date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-11-06 10:30:00,18.5,18.9,16.81,17.2,4498400.0,18.5,18.9,16.81,17.2,4498400.0
2013-11-06 11:00:00,17.2,17.5,16.41,16.73,2651500.0,17.2,17.5,16.41,16.73,2651500.0
2013-11-06 11:30:00,16.7,17.14,16.65,16.92,610000.0,16.7,17.14,16.65,16.92,610000.0
2013-11-06 12:00:00,16.92,16.95,16.6,16.76,489100.0,16.92,16.95,16.6,16.76,489100.0
2013-11-06 12:30:00,16.76,16.82,16.61,16.7,299400.0,16.76,16.82,16.61,16.7,299400.0
2013-11-06 13:00:00,16.71,16.71,16.19,16.44,735200.0,16.71,16.71,16.19,16.44,735200.0
2013-11-06 13:30:00,16.42,16.47,16.32,16.42,232700.0,16.42,16.47,16.32,16.42,232700.0
2013-11-06 14:00:00,16.43,16.56,16.4,16.48,214100.0,16.43,16.56,16.4,16.48,214100.0
2013-11-06 14:30:00,16.49,16.5,16.36,16.42,206100.0,16.49,16.5,16.36,16.42,206100.0
2013-11-06 15:00:00,16.44,16.48,16.35,16.46,242100.0,16.44,16.48,16.35,16.46,242100.0
2013-11-06 15:30:00,16.46,16.65,16.4,16.51,747700.0,16.46,16.65,16.4,16.51,747700.0
2013-11-07 09:30:00,16.64,16.7,16.45,16.46,122900.0,16.64,16.7,16.45,16.46,122900.0
2013-11-07 10:00:00,16.49,16.51,16.46,16.51,40000.0,16.49,16.51,16.46,16.51,40000.0
2013-11-07 10:30:00,16.5,16.67,16.45,16.64,84000.0,16.5,16.67,16.45,16.64,84000.0
2013-11-07 11:00:00,16.63,16.8,16.63,16.64,92600.0,16.63,16.8,16.63,16.64,92600.0
2013-11-07 11:30:00,16.63,16.86,16.6,16.7,25700.0,16.63,16.86,16.6,16.7,25700.0
2013-11-07 12:00:00,16.73,16.74,16.7,16.7,17200.0,16.73,16.74,16.7,16.7,17200.0
2013-11-07 12:30:00,16.7,16.7,16.68,16.68,12600.0,16.7,16.7,16.68,16.68,12600.0
2013-11-07 13:00:00,16.68,16.7,16.68,16.7,10600.0,16.68,16.7,16.68,16.7,10600.0
2013-11-07 13:30:00,16.7,16.7,16.66,16.67,41500.0,16.7,16.7,16.66,16.67,41500.0
2013-11-07 14:00:00,16.68,16.68,16.67,16.68,15100.0,16.68,16.68,16.67,16.68,15100.0
2013-11-07 14:30:00,16.68,16.7,16.57,16.66,46600.0,16.68,16.7,16.57,16.66,46600.0
2013-11-07 15:00:00,16.66,16.68,16.66,16.66,26800.0,16.66,16.68,16.66,16.66,26800.0
2013-11-07 15:30:00,16.66,16.68,16.58,16.58,28600.0,16.66,16.68,16.58,16.58,28600.0
2013-11-08 09:30:00,16.59,16.85,16.58,16.8,26900.0,16.59,16.85,16.58,16.8,26900.0
2013-11-08 10:00:00,16.79,16.79,16.69,16.75,17500.0,16.79,16.79,16.69,16.75,17500.0
2013-11-08 10:30:00,16.75,16.84,16.72,16.8,17200.0,16.75,16.84,16.72,16.8,17200.0
2013-11-08 11:00:00,16.8,16.84,16.73,16.79,16300.0,16.8,16.84,16.73,16.79,16300.0
2013-11-08 11:30:00,16.77,16.83,16.76,16.8,13600.0,16.77,16.83,16.76,16.8,13600.0
2013-11-08 12:00:00,16.8,16.83,16.77,16.8,9800.0,16.8,16.83,16.77,16.8,9800.0
2013-11-08 12:30:00,16.8,16.84,16.79,16.84,12300.0,16.8,16.84,16.79,16.84,12300.0
2013-11-08 13:00:00,16.84,16.84,16.75,16.79,21100.0,16.84,16.84,16.75,16.79,21100.0
2013-11-08 13:30:00,16.77,16.85,16.77,16.84,77600.0,16.77,16.85,16.77,16.84,77600.0
2013-11-08 14:00:00,16.83,16.98,16.81,16.89,26800.0,16.83,16.98,16.81,16.89,26800.0
2013-11-08 14:30:00,16.97,17.18,16.92,17.09,95100.0,16.97,17.18,16.92,17.09,95100.0
2013-11-08 15:00:00,17.07,18.09,17.06,17.9,109600.0,17.07,18.09,17.06,17.9,109600.0
2013-11-08 15:30:00,17.38,17.75,17.3,17.31,75600.0,17.38,17.75,17.3,17.31,75600.0
2013-11-11 09:30:00,17.68,18.25,17.4,18.23,68000.0,17.68,18.25,17.4,18.23,68000.0
2013-11-11 10:00:00,18.0,18.5,18.0,18.36,49400.0,18.0,18.5,18.0,18.36,49400.0
2013-11-11 10:30:00,18.5,18.77,18.05,18.05,62700.0,18.5,18.77,18.05,18.05,62700.0
2013-11-11 11:00:00,18.1,18.58,18.05,18.57,12800.0,18.1,18.58,18.05,18.57,12800.0
2013-11-11 11:30:00,18.58,18.75,18.5,18.7,43900.0,18.58,18.75,18.5,18.7,43900.0
2013-11-11 12:00:00,18.75,18.75,18.54,18.59,9300.0,18.75,18.75,18.54,18.59,9300.0
2013-11-11 12:30:00,18.5,18.56,18.21,18.26,11600.0,18.5,18.56,18.21,18.26,11600.0
2013-11-11 13:00:00,18.26,18.58,18.25,18.57,15700.0,18.26,18.58,18.25,18.57,15700.0
2013-11-11 13:30:00,18.55,18.58,18.15,18.4,17100.0,18.55,18.58,18.15,18.4,17100.0
2013-11-11 14:00:00,18.35,18.44,18.21,18.44,15300.0,18.35,18.44,18.21,18.44,15300.0
2013-11-11 14:30:00,18.44,18.59,18.37,18.59,21600.0,18.44,18.59,18.37,18.59,21600.0
2013-11-11 15:00:00,18.51,18.6,18.45,18.59,12800.0,18.51,18.6,18.45,18.59,12800.0
2013-11-11 15:30:00,18.47,18.54,17.77,17.9,63200.0,18.47,18.54,17.77,17.9,63200.0
2013-11-12 09:30:00,18.77,18.77,18.15,18.25,33100.0,18.77,18.77,18.15,18.25,33100.0
2013-11-12 10:00:00,18.23,18.3,18.0,18.07,15300.0,18.23,18.3,18.0,18.07,15300.0
2013-11-12 10:30:00,18.11,18.15,18.03,18.03,5100.0,18.11,18.15,18.03,18.03,5100.0
2013-11-12 11:00:00,18.09,18.2,17.95,18.1,12000.0,18.09,18.2,17.95,18.1,12000.0
2013-11-12 11:30:00,18.15,18.15,17.8,17.87,8100.0,18.15,18.15,17.8,17.87,8100.0
2013-11-12 12:00:00,17.99,18.15,17.81,18.0,15400.0,17.99,18.15,17.81,18.0,15400.0
2013-11-12 12:30:00,18.04,18.04,17.8,17.83,2200.0,18.04,18.04,17.8,17.83,2200.0
2013-11-12 13:00:00,17.71,17.71,17.71,17.71,100.0,17.71,17.71,17.71,17.71,100.0
2013-11-12 13:30:00,17.8,17.8,17.4,17.41,35000.0,17.8,17.8,17.4,17.41,35000.0
2013-11-12 14:00:00,17.46,17.46,17.41,17.43,2200.0,17.46,17.46,17.41,17.43,2200.0
2013-11-12 14:30:00,17.41,17.77,17.41,17.69,6400.0,17.41,17.77,17.41,17.69,6400.0
2013-11-12 15:00:00,17.51,18.05,17.51,17.65,6200.0,17.51,18.05,17.51,17.65,6200.0
2013-11-12 15:30:00,17.7,17.76,17.5,17.55,6200.0,17.7,17.76,17.5,17.55,6200.0
2013-11-13 09:30:00,17.48,17.5,17.04,17.05,16400.0,17.48,17.5,17.04,17.05,16400.0
2013-11-13 10:00:00,17.05,17.48,16.75,17.08,123900.0,17.05,17.48,16.75,17.08,123900.0
2013-11-13 10:30:00,17.08,17.29,17.04,17.11,66300.0,17.08,17.29,17.04,17.11,66300.0
2013-11-13 11:00:00,17.2,17.37,17.11,17.33,5800.0,17.2,17.37,17.11,17.33,5800.0
2013-11-13 11:30:00,17.35,17.35,17.1,17.21,12600.0,17.35,17.35,17.1,17.21,12600.0
2013-11-13 12:00:00,17.13,17.3,17.07,17.21,27300.0,17.13,17.3,17.07,17.21,27300.0
2013-11-13 12:30:00,17.21,17.29,17.1,17.24,20800.0,17.21,17.29,17.1,17.24,20800.0
2013-11-13 13:00:00,17.22,17.26,17.13,17.18,7300.0,17.22,17.26,17.13,17.18,7300.0
2013-11-13 13:30:00,17.19,17.25,17.13,17.19,6000.0,17.19,17.25,17.13,17.19,6000.0
2013-11-13 14:00:00,17.2,17.22,17.15,17.17,3600.0,17.2,17.22,17.15,17.17,3600.0
2013-11-13 14:30:00,17.16,17.25,17.15,17.19,12700.0,17.16,17.25,17.15,17.19,12700.0
2013-11-13 15:00:00,17.15,17.26,17.15,17.24,12400.0,17.15,17.26,17.15,17.24,12400.0
2013-11-13 15:30:00,17.2,17.29,17.2,17.27,45700.0,17.2,17.29,17.2,17.27,45700.0
2013-11-14 09:30:00,17.5,17.5,17.31,17.42,8700.0,17.5,17.5,17.31,17.42,8700.0
2013-11-14 10:00:00,17.34,17.45,17.3,17.3,6700.0,17.34,17.45,17.3,17.3,6700.0
2013-11-14 10:30:00,17.45,17.45,17.01,17.01,2500.0,17.45,17.45,17.01,17.01,2500.0
2013-11-14 11:00:00,17.01,17.28,17.01,17.08,4600.0,17.01,17.28,17.01,17.08,4600.0
2013-11-14 11:30:00,17.04,17.3,17.04,17.29,12500.0,17.04,17.3,17.04,17.29,12500.0
2013-11-14 12:00:00,17.2,17.29,17.2,17.29,8900.0,17.2,17.29,17.2,17.29,8900.0
2013-11-14 12:30:00,17.25,17.25,17.23,17.23,600.0,17.25,17.25,17.23,17.23,600.0
2013-11-14 13:00:00,17.28,17.4,17.27,17.39,6400.0,17.28,17.4,17.27,17.39,6400.0
2013-11-14 13:30:00,17.3,17.43,17.3,17.4,1500.0,17.3,17.43,17.3,17.4,1500.0
2013-11-14 14:00:00,17.34,17.4,17.31,17.31,500.0,17.34,17.4,17.31,17.31,500.0
2013-11-14 14:30:00,17.3,17.4,17.3,17.4,1500.0,17.3,17.4,17.3,17.4,1500.0
2013-11-14 15:00:00,17.4,17.4,17.33,17.36,2800.0,17.4,17.4,17.33,17.36,2800.0
2013-11-14 15:30:00,17.37,17.37,17.26,17.26,4700.0,17.37,17.37,17.26,17.26,4700.0
2013-11-15 09:30:00,17.56,17.56,17.32,17.4,15600.0,17.56,17.56,17.32,17.4,15600.0
2013-11-15 10:00:00,17.4,17.4,17.3,17.4,4500.0,17.4,17.4,17.3,17.4,4500.0
2013-11-15 10:30:00,17.4,17.4,17.37,17.4,1900.0,17.4,17.4,17.37,17.4,1900.0
2013-11-15 11:00:00,17.38,17.55,17.38,17.49,7100.0,17.38,17.55,17.38,17.49,7100.0
2013-11-15 11:30:00,17.46,17.49,17.3,17.37,3500.0,17.46,17.49,17.3,17.37,3500.0
2013-11-15 12:00:00,17.35,17.48,17.26,17.42,29100.0,17.35,17.48,17.26,17.42,29100.0
2013-11-15 12:30:00,17.4,17.5,17.3,17.49,23400.0,17.4,17.5,17.3,17.49,23400.0
2013-11-15 13:00:00,17.5,17.5,17.42,17.42,600.0,17.5,17.5,17.42,17.42,600.0
2013-11-15 13:30:00,17.5,17.8,17.45,17.77,8200.0,17.5,17.8,17.45,17.77,8200.0
2013-11-15 14:00:00,17.76,17.78,17.61,17.77,4000.0,17.76,17.78,17.61,17.77,4000.0
2013-11-15 14:30:00,17.77,17.77,17.6,17.71,5500.0,17.77,17.77,17.6,17.71,5500.0
2013-11-15 15:00:00,17.68,17.68,17.58,17.64,4100.0,17.68,17.68,17.58,17.64,4100.0
2013-11-15 15:30:00,17.64,17.78,17.64,17.69,12400.0,17.64,17.78,17.64,17.69,12400.0
2013-11-18 09:30:00,18.0,18.58,17.9,18.42,35000.0,18.0,18.58,17.9,18.42,35000.0
2013-11-18 10:00:00,18.54,18.57,18.33,18.34,24400.0,18.54,18.57,18.33,18.34,24400.0
2013-11-18 10:30:00,18.26,18.47,18.25,18.41,12000.0,18.26,18.47,18.25,18.41,12000.0
2013-11-18 11:00:00,18.35,18.5,18.31,18.45,10800.0,18.35,18.5,18.31,18.45,10800.0
2013-11-18 11:30:00,18.45,18.74,18.45,18.62,25400.0,18.45,18.74,18.45,18.62,25400.0
2013-11-18 12:00:00,18.72,18.75,18.6,18.74,17200.0,18.72,18.75,18.6,18.74,17200.0
2013-11-18 12:30:00,18.73,18.88,18.7,18.87,15300.0,18.73,18.88,18.7,18.87,15300.0
2013-11-18 13:00:00,18.79,18.87,18.57,18.77,3000.0,18.79,18.87,18.57,18.77,3000.0
2013-11-18 13:30:00,18.74,18.83,18.55,18.57,9800.0,18.74,18.83,18.55,18.57,9800.0
2013-11-18 14:00:00,18.79,18.79,18.56,18.72,4500.0,18.79,18.79,18.56,18.72,4500.0
2013-11-18 14:30:00,18.71,18.77,18.59,18.68,9800.0,18.71,18.77,18.59,18.68,9800.0
2013-11-18 15:00:00,18.73,18.8,18.55,18.79,21600.0,18.73,18.8,18.55,18.79,21600.0
2013-11-18 15:30:00,18.8,18.84,18.5,18.63,22200.0,18.8,18.84,18.5,18.63,22200.0
2013-11-19 09:30:00,19.09,19.09,18.18,18.47,21300.0,19.09,19.09,18.18,18.47,21300.0
2013-11-19 10:00:00,18.5,18.59,18.45,18.45,2400.0,18.5,18.59,18.45,18.45,2400.0
2013-11-19 10:30:00,18.58,18.59,18.45,18.5,2500.0,18.58,18.59,18.45,18.5,2500.0
2013-11-19 11:00:00,18.5,18.52,18.3,18.3,2800.0,18.5,18.52,18.3,18.3,2800.0
2013-11-19 11:30:00,18.39,18.55,18.3,18.35,19600.0,18.39,18.55,18.3,18.35,19600.0
2013-11-19 12:00:00,18.43,18.5,18.37,18.49,3200.0,18.43,18.5,18.37,18.49,3200.0
2013-11-19 12:30:00,18.4,18.45,18.4,18.45,1300.0,18.4,18.45,18.4,18.45,1300.0
2013-11-19 13:00:00,18.4,18.4,18.19,18.32,8200.0,18.4,18.4,18.19,18.32,8200.0
2013-11-19 13:30:00,18.23,18.23,17.99,17.99,11000.0,18.23,18.23,17.99,17.99,11000.0
2013-11-19 14:00:00,18.03,18.03,17.9,18.0,7400.0,18.03,18.03,17.9,18.0,7400.0
2013-11-19 14:30:00,18.0,18.16,18.0,18.0,6500.0,18.0,18.16,18.0,18.0,6500.0
2013-11-19 15:00:00,18.08,18.2,17.96,18.12,15100.0,18.08,18.2,17.96,18.12,15100.0
2013-11-19 15:30:00,18.11,18.2,18.04,18.07,9700.0,18.11,18.2,18.04,18.07,9700.0
2013-11-20 09:30:00,18.0,18.0,17.5,17.75,13800.0,18.0,18.0,17.5,17.75,13800.0
2013-11-20 10:00:00,17.75,17.95,17.75,17.81,2100.0,17.75,17.95,17.75,17.81,2100.0
2013-11-20 10:30:00,17.9,17.9,17.8,17.88,2200.0,17.9,17.9,17.8,17.88,2200.0
2013-11-20 11:00:00,17.96,18.25,17.96,18.0,11200.0,17.96,18.25,17.96,18.0,11200.0
2013-11-20 11:30:00,18.0,18.05,17.85,17.85,8700.0,18.0,18.05,17.85,17.85,8700.0
2013-11-20 12:00:00,17.85,17.88,17.7,17.74,10600.0,17.85,17.88,17.7,17.74,10600.0
2013-11-20 12:30:00,17.87,17.97,17.78,17.78,4300.0,17.87,17.97,17.78,17.78,4300.0
2013-11-20 13:00:00,17.8,17.9,17.78,17.9,1500.0,17.8,17.9,17.78,17.9,1500.0
2013-11-20 13:30:00,17.9,17.99,17.9,17.92,700.0,17.9,17.99,17.9,17.92,700.0
2013-11-20 14:00:00,17.92,18.09,17.92,18.01,10400.0,17.92,18.09,17.92,18.01,10400.0
2013-11-20 14:30:00,18.04,18.04,17.96,18.03,2200.0,18.04,18.04,17.96,18.03,2200.0
2013-11-20 15:00:00,18.1,18.1,17.97,18.01,3600.0,18.1,18.1,17.97,18.01,3600.0
2013-11-20 15:30:00,18.05,18.5,18.01,18.42,10200.0,18.05,18.5,18.01,18.42,10200.0
2013-11-21 09:30:00,18.4,18.41,18.0,18.17,13800.0,18.4,18.41,18.0,18.17,13800.0
2013-11-21 10:00:00,18.15,18.34,18.01,18.02,7800.0,18.15,18.34,18.01,18.02,7800.0
2013-11-21 10:30:00,18.13,18.22,18.01,18.2,4000.0,18.13,18.22,18.01,18.2,4000.0
2013-11-21 11:00:00,18.15,18.33,18.13,18.16,4800.0,18.15,18.33,18.13,18.16,4800.0
2013-11-21 11:30:00,18.32,18.36,18.28,18.28,500.0,18.32,18.36,18.28,18.28,500.0
2013-11-21 12:00:00,18.29,18.4,18.15,18.28,17300.0,18.29,18.4,18.15,18.28,17300.0
2013-11-21 12:30:00,18.24,18.34,18.19,18.31,2900.0,18.24,18.34,18.19,18.31,2900.0
2013-11-21 13:00:00,18.18,18.29,18.18,18.2,1700.0,18.18,18.29,18.18,18.2,1700.0
2013-11-21 13:30:00,18.24,18.34,18.15,18.3,4800.0,18.24,18.34,18.15,18.3,4800.0
2013-11-21 14:00:00,18.3,18.31,18.15,18.27,19000.0,18.3,18.31,18.15,18.27,19000.0
2013-11-21 14:30:00,18.29,18.29,18.23,18.23,700.0,18.29,18.29,18.23,18.23,700.0
2013-11-21 15:00:00,18.23,18.26,18.18,18.23,7400.0,18.23,18.26,18.18,18.23,7400.0
2013-11-21 15:30:00,18.23,18.26,18.15,18.26,8700.0,18.23,18.26,18.15,18.26,8700.0
2013-11-22 09:30:00,18.3,18.3,18.11,18.24,900.0,18.3,18.3,18.11,18.24,900.0
2013-11-22 10:00:00,18.17,18.26,18.09,18.09,4200.0,18.17,18.26,18.09,18.09,4200.0
2013-11-22 10:30:00,18.22,18.26,18.22,18.26,1000.0,18.22,18.26,18.22,18.26,1000.0
2013-11-22 11:00:00,18.24,18.24,18.09,18.09,400.0,18.24,18.24,18.09,18.09,400.0
2013-11-22 11:30:00,18.15,18.21,18.1,18.1,1700.0,18.15,18.21,18.1,18.1,1700.0
2013-11-22 12:00:00,18.22,18.22,18.11,18.17,1100.0,18.22,18.22,18.11,18.17,1100.0
2013-11-22 12:30:00,18.11,18.27,18.11,18.22,1200.0,18.11,18.27,18.11,18.22,1200.0
2013-11-22 13:00:00,18.18,18.25,18.15,18.15,300.0,18.18,18.25,18.15,18.15,300.0
2013-11-22 13:30:00,18.15,18.2,18.1,18.2,1100.0,18.15,18.2,18.1,18.2,1100.0
2013-11-22 14:00:00,18.21,18.3,18.19,18.19,3900.0,18.21,18.3,18.19,18.19,3900.0
2013-11-22 14:30:00,18.19,18.19,18.19,18.19,200.0,18.19,18.19,18.19,18.19,200.0
2013-11-22 15:00:00,18.2,18.25,18.17,18.17,1100.0,18.2,18.25,18.17,18.17,1100.0
2013-11-22 15:30:00,18.17,18.24,18.16,18.17,1300.0,18.17,18.24,18.16,18.17,1300.0
2013-11-25 09:30:00,18.4,18.4,18.22,18.38,8400.0,18.4,18.4,18.22,18.38,8400.0
2013-11-25 10:00:00,18.34,18.35,18.31,18.31,1200.0,18.34,18.35,18.31,18.31,1200.0
2013-11-25 10:30:00,18.3,18.35,18.3,18.35,2000.0,18.3,18.35,18.3,18.35,2000.0
2013-11-25 11:00:00,18.33,18.4,18.33,18.33,2400.0,18.33,18.4,18.33,18.33,2400.0
2013-11-25 11:30:00,18.31,18.31,18.24,18.24,2500.0,18.31,18.31,18.24,18.24,2500.0
2013-11-25 12:00:00,18.3,18.3,18.24,18.24,1200.0,18.3,18.3,18.24,18.24,1200.0
2013-11-25 12:30:00,18.25,18.32,18.25,18.32,600.0,18.25,18.32,18.25,18.32,600.0
2013-11-25 13:00:00,18.28,18.28,18.28,18.28,1200.0,18.28,18.28,18.28,18.28,1200.0
2013-11-25 13:30:00,18.25,18.25,18.2,18.21,2300.0,18.25,18.25,18.2,18.21,2300.0
2013-11-25 14:00:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2013-11-25 14:30:00,18.22,18.28,18.22,18.28,4100.0,18.22,18.28,18.22,18.28,4100.0
2013-11-25 15:00:00,18.25,18.25,18.25,18.25,2300.0,18.25,18.25,18.25,18.25,2300.0
2013-11-25 15:30:00,18.28,18.3,18.25,18.29,4800.0,18.28,18.3,18.25,18.29,4800.0
2013-11-26 09:30:00,18.0,18.32,18.0,18.14,24200.0,18.0,18.32,18.0,18.14,24200.0
2013-11-26 10:00:00,18.19,18.19,18.04,18.1,2300.0,18.19,18.19,18.04,18.1,2300.0
2013-11-26 10:30:00,18.15,18.18,18.04,18.11,1100.0,18.15,18.18,18.04,18.11,1100.0
2013-11-26 11:00:00,18.06,18.13,18.05,18.1,2200.0,18.06,18.13,18.05,18.1,2200.0
2013-11-26 11:30:00,18.13,18.25,18.05,18.2,7700.0,18.13,18.25,18.05,18.2,7700.0
2013-11-26 12:00:00,18.21,18.23,18.2,18.22,1200.0,18.21,18.23,18.2,18.22,1200.0
2013-11-26 12:30:00,18.23,18.25,18.17,18.25,300.0,18.23,18.25,18.17,18.25,300.0
2013-11-26 13:00:00,18.21,18.25,18.2,18.25,700.0,18.21,18.25,18.2,18.25,700.0
2013-11-26 13:30:00,18.21,18.24,18.17,18.21,3000.0,18.21,18.24,18.17,18.21,3000.0
2013-11-26 14:00:00,18.2,18.21,18.12,18.2,5500.0,18.2,18.21,18.12,18.2,5500.0
2013-11-26 14:30:00,18.15,18.18,18.12,18.13,1100.0,18.15,18.18,18.12,18.13,1100.0
2013-11-26 15:00:00,18.18,18.2,18.14,18.19,2000.0,18.18,18.2,18.14,18.19,2000.0
2013-11-26 15:30:00,18.19,18.24,18.15,18.21,17600.0,18.19,18.24,18.15,18.21,17600.0
2013-11-27 09:30:00,18.26,18.5,18.26,18.44,31900.0,18.26,18.5,18.26,18.44,31900.0
2013-11-27 10:00:00,18.44,18.44,18.3,18.4,4800.0,18.44,18.44,18.3,18.4,4800.0
2013-11-27 10:30:00,18.4,18.4,18.39,18.4,9400.0,18.4,18.4,18.39,18.4,9400.0
2013-11-27 11:00:00,18.4,18.4,18.39,18.4,8900.0,18.4,18.4,18.39,18.4,8900.0
2013-11-27 11:30:00,18.4,18.4,18.39,18.4,21600.0,18.4,18.4,18.39,18.4,21600.0
2013-11-27 12:00:00,18.4,18.46,18.4,18.4,1900.0,18.4,18.46,18.4,18.4,1900.0
2013-11-27 12:30:00,18.39,18.5,18.39,18.48,23000.0,18.39,18.5,18.39,18.48,23000.0
2013-11-27 13:00:00,18.47,18.85,18.47,18.8,47700.0,18.47,18.85,18.47,18.8,47700.0
2013-11-27 13:30:00,18.75,18.85,18.71,18.79,27600.0,18.75,18.85,18.71,18.79,27600.0
2013-11-27 14:00:00,18.79,18.85,18.79,18.85,8600.0,18.79,18.85,18.79,18.85,8600.0
2013-11-27 14:30:00,18.84,19.27,18.84,19.14,99100.0,18.84,19.27,18.84,19.14,99100.0
2013-11-27 15:00:00,19.13,19.29,19.1,19.18,29200.0,19.13,19.29,19.1,19.18,29200.0
2013-11-27 15:30:00,19.21,20.0,19.16,19.55,101600.0,19.21,20.0,19.16,19.55,101600.0
2013-11-29 09:30:00,19.34,19.98,19.34,19.8,23100.0,19.34,19.98,19.34,19.8,23100.0
2013-11-29 10:00:00,19.75,20.38,19.7,20.31,26600.0,19.75,20.38,19.7,20.31,26600.0
2013-11-29 10:30:00,20.24,20.53,20.13,20.15,25600.0,20.24,20.53,20.13,20.15,25600.0
2013-11-29 11:00:00,20.15,20.32,20.15,20.3,5100.0,20.15,20.32,20.15,20.3,5100.0
2013-11-29 11:30:00,20.26,20.31,20.2,20.31,4200.0,20.26,20.31,20.2,20.31,4200.0
2013-11-29 12:00:00,20.29,20.31,20.24,20.31,3700.0,20.29,20.31,20.24,20.31,3700.0
2013-11-29 12:30:00,20.28,20.53,20.28,20.52,18400.0,20.28,20.53,20.28,20.52,18400.0
2013-12-02 09:30:00,20.9,21.27,20.78,21.14,80000.0,20.9,21.27,20.78,21.14,80000.0
2013-12-02 10:00:00,21.14,21.24,20.93,21.14,31900.0,21.14,21.24,20.93,21.14,31900.0
2013-12-02 10:30:00,21.14,21.75,21.14,21.7,35100.0,21.14,21.75,21.14,21.7,35100.0
2013-12-02 11:00:00,21.75,21.75,21.4,21.54,12300.0,21.75,21.75,21.4,21.54,12300.0
2013-12-02 11:30:00,21.5,21.98,21.43,21.96,15200.0,21.5,21.98,21.43,21.96,15200.0
2013-12-02 12:00:00,21.96,22.1,21.8,22.0,26400.0,21.96,22.1,21.8,22.0,26400.0
2013-12-02 12:30:00,22.0,22.09,21.9,21.97,9900.0,22.0,22.09,21.9,21.97,9900.0
2013-12-02 13:00:00,21.95,22.19,21.91,22.19,15500.0,21.95,22.19,21.91,22.19,15500.0
2013-12-02 13:30:00,22.11,22.2,21.92,22.12,15100.0,22.11,22.2,21.92,22.12,15100.0
2013-12-02 14:00:00,22.13,22.47,22.08,22.44,14800.0,22.13,22.47,22.08,22.44,14800.0
2013-12-02 14:30:00,22.44,22.5,22.12,22.47,11600.0,22.44,22.5,22.12,22.47,11600.0
2013-12-02 15:00:00,22.45,22.98,22.24,22.98,26500.0,22.45,22.98,22.24,22.98,26500.0
2013-12-02 15:30:00,22.96,22.99,22.58,22.86,28900.0,22.96,22.99,22.58,22.86,28900.0
2013-12-03 09:30:00,23.5,23.5,21.73,21.92,55300.0,23.5,23.5,21.73,21.92,55300.0
2013-12-03 10:00:00,21.95,22.96,21.9,22.35,43200.0,21.95,22.96,21.9,22.35,43200.0
2013-12-03 10:30:00,22.38,22.38,22.06,22.08,11900.0,22.38,22.38,22.06,22.08,11900.0
2013-12-03 11:00:00,22.22,22.9,22.0,22.03,15100.0,22.22,22.9,22.0,22.03,15100.0
2013-12-03 11:30:00,22.13,22.47,22.13,22.39,13500.0,22.13,22.47,22.13,22.39,13500.0
2013-12-03 12:00:00,22.46,22.5,22.4,22.42,12500.0,22.46,22.5,22.4,22.42,12500.0
2013-12-03 12:30:00,22.4,22.6,22.35,22.54,18300.0,22.4,22.6,22.35,22.54,18300.0
2013-12-03 13:00:00,22.55,22.55,22.3,22.46,8200.0,22.55,22.55,22.3,22.46,8200.0
2013-12-03 13:30:00,22.52,22.52,22.4,22.42,5400.0,22.52,22.52,22.4,22.42,5400.0
2013-12-03 14:00:00,22.42,22.46,22.31,22.44,6200.0,22.42,22.46,22.31,22.44,6200.0
2013-12-03 14:30:00,22.36,22.5,22.36,22.45,7000.0,22.36,22.5,22.36,22.45,7000.0
2013-12-03 15:00:00,22.45,22.48,22.16,22.27,12600.0,22.45,22.48,22.16,22.27,12600.0
2013-12-03 15:30:00,22.27,22.28,22.06,22.17,22900.0,22.27,22.28,22.06,22.17,22900.0
2013-12-04 09:30:00,21.75,22.45,20.71,20.91,44600.0,21.75,22.45,20.71,20.91,44600.0
2013-12-04 10:00:00,20.95,21.48,20.95,21.31,19600.0,20.95,21.48,20.95,21.31,19600.0
2013-12-04 10:30:00,21.31,21.55,21.31,21.48,10700.0,21.31,21.55,21.31,21.48,10700.0
2013-12-04 11:00:00,21.49,21.49,21.3,21.3,5700.0,21.49,21.49,21.3,21.3,5700.0
2013-12-04 11:30:00,21.4,21.44,21.32,21.32,2800.0,21.4,21.44,21.32,21.32,2800.0
2013-12-04 12:00:00,21.4,21.44,21.05,21.3,11100.0,21.4,21.44,21.05,21.3,11100.0
2013-12-04 12:30:00,21.3,21.48,21.3,21.41,5100.0,21.3,21.48,21.3,21.41,5100.0
2013-12-04 13:00:00,21.48,21.48,21.33,21.45,2200.0,21.48,21.48,21.33,21.45,2200.0
2013-12-04 13:30:00,21.33,21.34,21.01,21.07,12200.0,21.33,21.34,21.01,21.07,12200.0
2013-12-04 14:00:00,21.11,21.27,21.07,21.16,6000.0,21.11,21.27,21.07,21.16,6000.0
2013-12-04 14:30:00,21.2,21.24,21.02,21.2,5000.0,21.2,21.24,21.02,21.2,5000.0
2013-12-04 15:00:00,21.2,21.2,21.06,21.11,6800.0,21.2,21.2,21.06,21.11,6800.0
2013-12-04 15:30:00,21.11,21.11,20.96,21.02,26200.0,21.11,21.11,20.96,21.02,26200.0
2013-12-05 09:30:00,21.34,22.41,20.5,21.09,15200.0,21.34,22.41,20.5,21.09,15200.0
2013-12-05 10:00:00,21.21,21.64,20.97,21.41,8600.0,21.21,21.64,20.97,21.41,8600.0
2013-12-05 10:30:00,21.6,22.72,21.6,22.59,29600.0,21.6,22.72,21.6,22.59,29600.0
2013-12-05 11:00:00,22.58,22.79,21.8,21.8,25700.0,22.58,22.79,21.8,21.8,25700.0
2013-12-05 11:30:00,21.81,22.17,21.6,21.8,19200.0,21.81,22.17,21.6,21.8,19200.0
2013-12-05 12:00:00,21.8,21.96,21.48,21.51,8600.0,21.8,21.96,21.48,21.51,8600.0
2013-12-05 12:30:00,21.53,21.8,21.43,21.8,11200.0,21.53,21.8,21.43,21.8,11200.0
2013-12-05 13:00:00,21.8,22.14,21.79,22.0,7700.0,21.8,22.14,21.79,22.0,7700.0
2013-12-05 13:30:00,22.0,22.1,21.61,21.61,8200.0,22.0,22.1,21.61,21.61,8200.0
2013-12-05 14:00:00,21.6,22.0,21.5,21.67,7400.0,21.6,22.0,21.5,21.67,7400.0
2013-12-05 14:30:00,21.75,21.98,21.75,21.86,2600.0,21.75,21.98,21.75,21.86,2600.0
2013-12-05 15:00:00,21.8,22.16,21.75,21.98,7800.0,21.8,22.16,21.75,21.98,7800.0
2013-12-05 15:30:00,21.87,22.09,21.75,21.94,12800.0,21.87,22.09,21.75,21.94,12800.0
2013-12-06 09:30:00,22.99,22.99,22.0,22.18,25800.0,22.99,22.99,22.0,22.18,25800.0
2013-12-06 10:00:00,22.37,22.56,22.01,22.26,8700.0,22.37,22.56,22.01,22.26,8700.0
2013-12-06 10:30:00,22.25,22.58,22.25,22.58,7600.0,22.25,22.58,22.25,22.58,7600.0
2013-12-06 11:00:00,22.58,22.98,22.56,22.95,13000.0,22.58,22.98,22.56,22.95,13000.0
2013-12-06 11:30:00,22.99,23.2,22.85,23.18,18700.0,22.99,23.2,22.85,23.18,18700.0
2013-12-06 12:00:00,23.18,23.48,23.18,23.38,28100.0,23.18,23.48,23.18,23.38,28100.0
2013-12-06 12:30:00,23.25,23.33,22.8,22.92,17500.0,23.25,23.33,22.8,22.92,17500.0
2013-12-06 13:00:00,22.92,23.3,22.84,23.25,12400.0,22.92,23.3,22.84,23.25,12400.0
2013-12-06 13:30:00,23.3,23.97,23.25,23.75,43700.0,23.3,23.97,23.25,23.75,43700.0
2013-12-06 14:00:00,23.85,23.96,23.75,23.78,7500.0,23.85,23.96,23.75,23.78,7500.0
2013-12-06 14:30:00,23.78,24.18,23.75,24.01,17600.0,23.78,24.18,23.75,24.01,17600.0
2013-12-06 15:00:00,24.01,24.1,23.85,23.94,10300.0,24.01,24.1,23.85,23.94,10300.0
2013-12-06 15:30:00,24.0,24.0,23.61,23.9,21800.0,24.0,24.0,23.61,23.9,21800.0
2013-12-09 09:30:00,23.5,25.45,23.0,25.15,142000.0,23.5,25.45,23.0,25.15,142000.0
2013-12-09 10:00:00,25.14,25.49,23.85,23.99,141600.0,25.14,25.49,23.85,23.99,141600.0
2013-12-09 10:30:00,23.99,24.94,23.97,24.53,45700.0,23.99,24.94,23.97,24.53,45700.0
2013-12-09 11:00:00,24.78,24.95,24.54,24.85,22600.0,24.78,24.95,24.54,24.85,22600.0
2013-12-09 11:30:00,24.8,24.85,24.7,24.85,9600.0,24.8,24.85,24.7,24.85,9600.0
2013-12-09 12:00:00,24.76,25.0,24.14,24.14,53500.0,24.76,25.0,24.14,24.14,53500.0
2013-12-09 12:30:00,24.19,24.95,24.14,24.95,12400.0,24.19,24.95,24.14,24.95,12400.0
2013-12-09 13:00:00,24.92,25.0,24.82,25.0,16800.0,24.92,25.0,24.82,25.0,16800.0
2013-12-09 13:30:00,24.98,24.99,24.77,24.77,19600.0,24.98,24.99,24.77,24.77,19600.0
2013-12-09 14:00:00,24.57,24.97,24.57,24.88,22900.0,24.57,24.97,24.57,24.88,22900.0
2013-12-09 14:30:00,24.82,24.91,24.66,24.8,7700.0,24.82,24.91,24.66,24.8,7700.0
2013-12-09 15:00:00,24.8,24.8,24.36,24.5,16100.0,24.8,24.8,24.36,24.5,16100.0
2013-12-09 15:30:00,24.68,24.68,24.3,24.64,31600.0,24.68,24.68,24.3,24.64,31600.0
2013-12-10 09:30:00,24.75,24.75,24.25,24.6,16900.0,24.75,24.75,24.25,24.6,16900.0
2013-12-10 10:00:00,24.6,24.72,24.39,24.72,17300.0,24.6,24.72,24.39,24.72,17300.0
2013-12-10 10:30:00,24.71,24.98,24.58,24.91,18900.0,24.71,24.98,24.58,24.91,18900.0
2013-12-10 11:00:00,24.9,24.91,24.33,24.78,17400.0,24.9,24.91,24.33,24.78,17400.0
2013-12-10 11:30:00,24.66,24.79,24.55,24.66,7600.0,24.66,24.79,24.55,24.66,7600.0
2013-12-10 12:00:00,24.7,24.78,24.7,24.77,5600.0,24.7,24.78,24.7,24.77,5600.0
2013-12-10 12:30:00,24.77,24.78,24.5,24.5,36400.0,24.77,24.78,24.5,24.5,36400.0
2013-12-10 13:00:00,24.57,24.77,24.52,24.57,35700.0,24.57,24.77,24.52,24.57,35700.0
2013-12-10 13:30:00,24.59,24.68,24.4,24.61,15300.0,24.59,24.68,24.4,24.61,15300.0
2013-12-10 14:00:00,24.61,24.68,24.4,24.61,8300.0,24.61,24.68,24.4,24.61,8300.0
2013-12-10 14:30:00,24.61,24.8,24.5,24.8,13900.0,24.61,24.8,24.5,24.8,13900.0
2013-12-10 15:00:00,24.8,25.0,24.73,25.0,16400.0,24.8,25.0,24.73,25.0,16400.0
2013-12-10 15:30:00,25.0,25.82,25.0,25.24,41600.0,25.0,25.82,25.0,25.24,41600.0
2013-12-11 09:30:00,25.7,26.49,25.32,26.46,26500.0,25.7,26.49,25.32,26.46,26500.0
2013-12-11 10:00:00,26.46,26.47,25.01,25.74,64300.0,26.46,26.47,25.01,25.74,64300.0
2013-12-11 10:30:00,25.67,25.99,25.4,25.41,29800.0,25.67,25.99,25.4,25.41,29800.0
2013-12-11 11:00:00,25.42,25.42,25.0,25.0,25500.0,25.42,25.42,25.0,25.0,25500.0
2013-12-11 11:30:00,25.02,25.23,25.0,25.13,21200.0,25.02,25.23,25.0,25.13,21200.0
2013-12-11 12:00:00,25.13,25.53,25.05,25.16,15800.0,25.13,25.53,25.05,25.16,15800.0
2013-12-11 12:30:00,25.16,25.35,25.12,25.19,8500.0,25.16,25.35,25.12,25.19,8500.0
2013-12-11 13:00:00,25.19,25.26,25.12,25.15,5500.0,25.19,25.26,25.12,25.15,5500.0
2013-12-11 13:30:00,25.2,25.25,24.69,24.9,24700.0,25.2,25.25,24.69,24.9,24700.0
2013-12-11 14:00:00,24.9,25.06,24.86,24.9,2700.0,24.9,25.06,24.86,24.9,2700.0
2013-12-11 14:30:00,24.96,25.09,24.9,25.05,18900.0,24.96,25.09,24.9,25.05,18900.0
2013-12-11 15:00:00,25.05,25.05,24.8,24.87,10400.0,25.05,25.05,24.8,24.87,10400.0
2013-12-11 15:30:00,24.91,25.0,24.82,24.92,12700.0,24.91,25.0,24.82,24.92,12700.0
2013-12-12 09:30:00,25.23,25.48,25.0,25.24,9000.0,25.23,25.48,25.0,25.24,9000.0
2013-12-12 10:00:00,25.15,25.4,24.65,24.98,18900.0,25.15,25.4,24.65,24.98,18900.0
2013-12-12 10:30:00,25.11,25.26,24.83,24.96,8500.0,25.11,25.26,24.83,24.96,8500.0
2013-12-12 11:00:00,24.91,25.01,24.81,24.98,10500.0,24.91,25.01,24.81,24.98,10500.0
2013-12-12 11:30:00,24.82,25.2,24.81,25.0,14400.0,24.82,25.2,24.81,25.0,14400.0
2013-12-12 12:00:00,24.98,25.0,24.71,24.83,12300.0,24.98,25.0,24.71,24.83,12300.0
2013-12-12 12:30:00,24.8,24.89,24.7,24.7,6800.0,24.8,24.89,24.7,24.7,6800.0
2013-12-12 13:00:00,24.78,24.87,24.7,24.85,24300.0,24.78,24.87,24.7,24.85,24300.0
2013-12-12 13:30:00,24.76,24.91,24.63,24.73,24400.0,24.76,24.91,24.63,24.73,24400.0
2013-12-12 14:00:00,24.76,24.79,24.36,24.49,50500.0,24.76,24.79,24.36,24.49,50500.0
2013-12-12 14:30:00,24.49,24.66,24.13,24.2,53200.0,24.49,24.66,24.13,24.2,53200.0
2013-12-12 15:00:00,24.19,24.32,23.91,24.2,35600.0,24.19,24.32,23.91,24.2,35600.0
2013-12-12 15:30:00,24.2,24.26,23.95,23.96,34800.0,24.2,24.26,23.95,23.96,34800.0
2013-12-13 09:30:00,23.94,23.99,23.5,23.77,7400.0,23.94,23.99,23.5,23.77,7400.0
2013-12-13 10:00:00,23.77,23.96,23.72,23.78,7800.0,23.77,23.96,23.72,23.78,7800.0
2013-12-13 10:30:00,23.88,23.88,23.55,23.69,4900.0,23.88,23.88,23.55,23.69,4900.0
2013-12-13 11:00:00,23.62,23.69,22.0,22.48,79000.0,23.62,23.69,22.0,22.48,79000.0
2013-12-13 11:30:00,22.56,22.7,22.25,22.39,11500.0,22.56,22.7,22.25,22.39,11500.0
2013-12-13 12:00:00,22.39,23.27,22.39,23.08,28200.0,22.39,23.27,22.39,23.08,28200.0
2013-12-13 12:30:00,23.5,23.8,23.41,23.67,11900.0,23.5,23.8,23.41,23.67,11900.0
2013-12-13 13:00:00,23.77,23.8,23.63,23.72,6000.0,23.77,23.8,23.63,23.72,6000.0
2013-12-13 13:30:00,23.72,23.92,23.65,23.82,8600.0,23.72,23.92,23.65,23.82,8600.0
2013-12-13 14:00:00,23.75,23.92,23.7,23.89,28400.0,23.75,23.92,23.7,23.89,28400.0
2013-12-13 14:30:00,23.85,24.14,23.52,23.61,76800.0,23.85,24.14,23.52,23.61,76800.0
2013-12-13 15:00:00,23.7,24.64,23.64,24.26,16900.0,23.7,24.64,23.64,24.26,16900.0
2013-12-13 15:30:00,24.19,24.3,23.67,24.23,16400.0,24.19,24.3,23.67,24.23,16400.0
2013-12-16 09:30:00,25.47,26.0,24.3,25.14,76800.0,25.47,26.0,24.3,25.14,76800.0
2013-12-16 10:00:00,25.13,25.9,25.06,25.65,40600.0,25.13,25.9,25.06,25.65,40600.0
2013-12-16 10:30:00,25.7,25.89,25.33,25.73,47500.0,25.7,25.89,25.33,25.73,47500.0
2013-12-16 11:00:00,25.62,25.86,25.45,25.49,22800.0,25.62,25.86,25.45,25.49,22800.0
2013-12-16 11:30:00,25.52,25.95,25.5,25.8,42500.0,25.52,25.95,25.5,25.8,42500.0
2013-12-16 12:00:00,25.79,25.89,25.6,25.8,46400.0,25.79,25.89,25.6,25.8,46400.0
2013-12-16 12:30:00,25.75,25.93,25.6,25.65,26500.0,25.75,25.93,25.6,25.65,26500.0
2013-12-16 13:00:00,25.7,25.72,25.23,25.23,39000.0,25.7,25.72,25.23,25.23,39000.0
2013-12-16 13:30:00,25.25,25.58,25.11,25.57,13400.0,25.25,25.58,25.11,25.57,13400.0
2013-12-16 14:00:00,25.56,25.79,25.45,25.7,16000.0,25.56,25.79,25.45,25.7,16000.0
2013-12-16 14:30:00,25.68,25.97,25.54,25.57,17500.0,25.68,25.97,25.54,25.57,17500.0
2013-12-16 15:00:00,25.76,25.98,25.53,25.95,21400.0,25.76,25.98,25.53,25.95,21400.0
2013-12-16 15:30:00,25.95,26.0,25.81,26.0,47100.0,25.95,26.0,25.81,26.0,47100.0
2013-12-17 09:30:00,26.0,26.47,26.0,26.4,47700.0,26.0,26.47,26.0,26.4,47700.0
2013-12-17 10:00:00,26.37,27.41,26.37,26.9,78000.0,26.37,27.41,26.37,26.9,78000.0
2013-12-17 10:30:00,26.9,26.98,26.38,26.54,41200.0,26.9,26.98,26.38,26.54,41200.0
2013-12-17 11:00:00,26.54,26.58,25.51,25.93,75400.0,26.54,26.58,25.51,25.93,75400.0
2013-12-17 11:30:00,25.93,26.36,25.91,26.16,19500.0,25.93,26.36,25.91,26.16,19500.0
2013-12-17 12:00:00,26.21,26.27,25.85,26.14,9200.0,26.21,26.27,25.85,26.14,9200.0
2013-12-17 12:30:00,26.15,26.33,25.85,26.12,15000.0,26.15,26.33,25.85,26.12,15000.0
2013-12-17 13:00:00,26.21,26.45,26.21,26.26,17600.0,26.21,26.45,26.21,26.26,17600.0
2013-12-17 13:30:00,26.2,26.46,26.2,26.25,6400.0,26.2,26.46,26.2,26.25,6400.0
2013-12-17 14:00:00,26.31,26.46,26.25,26.28,10800.0,26.31,26.46,26.25,26.28,10800.0
2013-12-17 14:30:00,26.36,26.86,26.32,26.85,23000.0,26.36,26.86,26.32,26.85,23000.0
2013-12-17 15:00:00,26.8,27.39,26.76,27.24,44700.0,26.8,27.39,26.76,27.24,44700.0
2013-12-17 15:30:00,27.25,28.38,26.9,27.61,132000.0,27.25,28.38,26.9,27.61,132000.0
2013-12-18 09:30:00,27.84,27.99,27.5,27.71,27900.0,27.84,27.99,27.5,27.71,27900.0
2013-12-18 10:00:00,27.77,27.83,27.02,27.03,23800.0,27.77,27.83,27.02,27.03,23800.0
2013-12-18 10:30:00,27.07,27.17,26.52,27.0,21100.0,27.07,27.17,26.52,27.0,21100.0
2013-12-18 11:00:00,27.0,27.62,27.0,27.41,14700.0,27.0,27.62,27.0,27.41,14700.0
2013-12-18 11:30:00,27.42,27.42,27.02,27.02,7000.0,27.42,27.42,27.02,27.02,7000.0
2013-12-18 12:00:00,27.09,27.31,27.05,27.16,3500.0,27.09,27.31,27.05,27.16,3500.0
2013-12-18 12:30:00,27.16,27.49,27.16,27.31,8500.0,27.16,27.49,27.16,27.31,8500.0
2013-12-18 13:00:00,27.36,27.41,27.23,27.3,4600.0,27.36,27.41,27.23,27.3,4600.0
2013-12-18 13:30:00,27.21,27.28,26.81,27.01,11700.0,27.21,27.28,26.81,27.01,11700.0
2013-12-18 14:00:00,26.83,27.75,26.79,27.67,13000.0,26.83,27.75,26.79,27.67,13000.0
2013-12-18 14:30:00,27.72,28.0,27.6,27.71,35900.0,27.72,28.0,27.6,27.71,35900.0
2013-12-18 15:00:00,27.73,27.8,27.24,27.52,25700.0,27.73,27.8,27.24,27.52,25700.0
2013-12-18 15:30:00,27.61,28.37,27.43,27.84,65800.0,27.61,28.37,27.43,27.84,65800.0
2013-12-19 09:30:00,27.6,28.32,27.0,27.89,32700.0,27.6,28.32,27.0,27.89,32700.0
2013-12-19 10:00:00,27.83,27.88,27.21,27.35,19600.0,27.83,27.88,27.21,27.35,19600.0
2013-12-19 10:30:00,27.16,27.59,27.16,27.51,15200.0,27.16,27.59,27.16,27.51,15200.0
2013-12-19 11:00:00,27.51,27.71,27.37,27.54,13400.0,27.51,27.71,27.37,27.54,13400.0
2013-12-19 11:30:00,27.41,27.52,27.34,27.43,6700.0,27.41,27.52,27.34,27.43,6700.0
2013-12-19 12:00:00,27.48,27.48,27.33,27.35,10000.0,27.48,27.48,27.33,27.35,10000.0
2013-12-19 12:30:00,27.35,27.45,27.12,27.31,15900.0,27.35,27.45,27.12,27.31,15900.0
2013-12-19 13:00:00,27.29,27.5,27.29,27.3,8200.0,27.29,27.5,27.29,27.3,8200.0
2013-12-19 13:30:00,27.3,27.4,27.2,27.33,3800.0,27.3,27.4,27.2,27.33,3800.0
2013-12-19 14:00:00,27.33,27.33,27.04,27.04,15600.0,27.33,27.33,27.04,27.04,15600.0
2013-12-19 14:30:00,27.0,27.02,26.73,26.9,29500.0,27.0,27.02,26.73,26.9,29500.0
2013-12-19 15:00:00,26.87,27.0,26.78,26.81,16600.0,26.87,27.0,26.78,26.81,16600.0
2013-12-19 15:30:00,26.81,27.0,26.6,26.95,20500.0,26.81,27.0,26.6,26.95,20500.0
2013-12-20 09:30:00,26.79,26.8,25.8,26.14,57000.0,26.79,26.8,25.8,26.14,57000.0
2013-12-20 10:00:00,25.96,26.27,25.8,25.82,9800.0,25.96,26.27,25.8,25.82,9800.0
2013-12-20 10:30:00,25.87,26.01,25.05,25.15,30700.0,25.87,26.01,25.05,25.15,30700.0
2013-12-20 11:00:00,25.18,25.25,24.25,24.62,95800.0,25.18,25.25,24.25,24.62,95800.0
2013-12-20 11:30:00,24.67,26.0,24.61,25.85,34600.0,24.67,26.0,24.61,25.85,34600.0
2013-12-20 12:00:00,25.87,26.08,25.3,25.9,24600.0,25.87,26.08,25.3,25.9,24600.0
2013-12-20 12:30:00,25.73,25.9,24.76,24.93,21300.0,25.73,25.9,24.76,24.93,21300.0
2013-12-20 13:00:00,25.0,25.61,25.0,25.27,11200.0,25.0,25.61,25.0,25.27,11200.0
2013-12-20 13:30:00,25.26,25.5,25.19,25.27,13100.0,25.26,25.5,25.19,25.27,13100.0
2013-12-20 14:00:00,25.26,26.42,25.26,26.4,25200.0,25.26,26.42,25.26,26.4,25200.0
2013-12-20 14:30:00,26.34,26.41,26.0,26.03,9500.0,26.34,26.41,26.0,26.03,9500.0
2013-12-20 15:00:00,26.16,26.35,26.03,26.29,20800.0,26.16,26.35,26.03,26.29,20800.0
2013-12-20 15:30:00,26.29,28.0,26.09,27.81,170600.0,26.29,28.0,26.09,27.81,170600.0
2013-12-23 09:30:00,27.98,28.0,27.35,27.55,32200.0,27.98,28.0,27.35,27.55,32200.0
2013-12-23 10:00:00,27.56,27.94,27.34,27.81,14400.0,27.56,27.94,27.34,27.81,14400.0
2013-12-23 10:30:00,27.96,28.8,27.75,28.2,46400.0,27.96,28.8,27.75,28.2,46400.0
2013-12-23 11:00:00,28.51,28.51,27.26,27.5,26100.0,28.51,28.51,27.26,27.5,26100.0
2013-12-23 11:30:00,27.74,27.97,27.35,27.35,10600.0,27.74,27.97,27.35,27.35,10600.0
2013-12-23 12:00:00,27.35,27.64,27.25,27.6,17800.0,27.35,27.64,27.25,27.6,17800.0
2013-12-23 12:30:00,27.47,28.01,27.27,27.96,12800.0,27.47,28.01,27.27,27.96,12800.0
2013-12-23 13:00:00,27.97,28.07,27.64,27.93,5500.0,27.97,28.07,27.64,27.93,5500.0
2013-12-23 13:30:00,27.99,28.09,27.84,27.91,7200.0,27.99,28.09,27.84,27.91,7200.0
2013-12-23 14:00:00,27.95,27.95,27.48,27.77,6400.0,27.95,27.95,27.48,27.77,6400.0
2013-12-23 14:30:00,27.52,27.9,27.49,27.65,10800.0,27.52,27.9,27.49,27.65,10800.0
2013-12-23 15:00:00,27.89,27.89,27.63,27.73,10500.0,27.89,27.89,27.63,27.73,10500.0
2013-12-23 15:30:00,27.69,27.9,27.5,27.68,25500.0,27.69,27.9,27.5,27.68,25500.0
2013-12-24 09:30:00,27.85,28.5,26.5,28.0,18800.0,27.85,28.5,26.5,28.0,18800.0
2013-12-24 10:00:00,27.76,28.0,27.34,28.0,10500.0,27.76,28.0,27.34,28.0,10500.0
2013-12-24 10:30:00,28.0,28.0,27.08,27.51,13300.0,28.0,28.0,27.08,27.51,13300.0
2013-12-24 11:00:00,27.29,27.94,27.29,27.83,9000.0,27.29,27.94,27.29,27.83,9000.0
2013-12-24 11:30:00,27.95,27.98,27.6,27.98,11200.0,27.95,27.98,27.6,27.98,11200.0
2013-12-24 12:00:00,27.98,28.0,27.88,28.0,11900.0,27.98,28.0,27.88,28.0,11900.0
2013-12-24 12:30:00,27.98,28.28,27.58,27.88,26600.0,27.98,28.28,27.58,27.88,26600.0
2013-12-26 09:30:00,28.34,28.6,27.3,27.79,16500.0,28.34,28.6,27.3,27.79,16500.0
2013-12-26 10:00:00,27.88,27.95,27.64,27.75,8200.0,27.88,27.95,27.64,27.75,8200.0
2013-12-26 10:30:00,28.0,28.22,27.75,27.93,8300.0,28.0,28.22,27.75,27.93,8300.0
2013-12-26 11:00:00,27.93,28.16,27.9,28.16,14800.0,27.93,28.16,27.9,28.16,14800.0
2013-12-26 11:30:00,28.16,28.16,27.63,27.83,18900.0,28.16,28.16,27.63,27.83,18900.0
2013-12-26 12:00:00,27.65,27.84,27.61,27.7,4700.0,27.65,27.84,27.61,27.7,4700.0
2013-12-26 12:30:00,27.7,27.75,27.5,27.55,4900.0,27.7,27.75,27.5,27.55,4900.0
2013-12-26 13:00:00,27.51,27.83,27.5,27.83,2700.0,27.51,27.83,27.5,27.83,2700.0
2013-12-26 13:30:00,27.83,27.83,27.6,27.64,4800.0,27.83,27.83,27.6,27.64,4800.0
2013-12-26 14:00:00,27.6,27.9,27.5,27.9,6500.0,27.6,27.9,27.5,27.9,6500.0
2013-12-26 14:30:00,27.95,28.34,27.91,28.3,9600.0,27.95,28.34,27.91,28.3,9600.0
2013-12-26 15:00:00,28.3,28.5,28.26,28.45,23900.0,28.3,28.5,28.26,28.45,23900.0
2013-12-26 15:30:00,28.44,28.89,28.26,28.26,52700.0,28.44,28.89,28.26,28.26,52700.0
2013-12-27 09:30:00,28.36,28.9,28.11,28.68,22500.0,28.36,28.9,28.11,28.68,22500.0
2013-12-27 10:00:00,28.61,28.79,28.14,28.24,10200.0,28.61,28.79,28.14,28.24,10200.0
2013-12-27 10:30:00,28.25,28.5,28.22,28.37,6700.0,28.25,28.5,28.22,28.37,6700.0
2013-12-27 11:00:00,28.37,28.48,27.76,27.87,17500.0,28.37,28.48,27.76,27.87,17500.0
2013-12-27 11:30:00,27.95,28.06,27.51,27.73,14300.0,27.95,28.06,27.51,27.73,14300.0
2013-12-27 12:00:00,27.73,28.09,27.6,28.09,7400.0,27.73,28.09,27.6,28.09,7400.0
2013-12-27 12:30:00,28.0,28.06,27.85,27.85,2200.0,28.0,28.06,27.85,27.85,2200.0
2013-12-27 13:00:00,27.85,27.93,27.7,27.79,6800.0,27.85,27.93,27.7,27.79,6800.0
2013-12-27 13:30:00,27.7,27.8,27.7,27.71,2800.0,27.7,27.8,27.7,27.71,2800.0
2013-12-27 14:00:00,27.8,27.86,27.7,27.85,3500.0,27.8,27.86,27.7,27.85,3500.0
2013-12-27 14:30:00,27.74,27.8,27.7,27.8,3400.0,27.74,27.8,27.7,27.8,3400.0
2013-12-27 15:00:00,27.71,27.74,27.51,27.74,6700.0,27.71,27.74,27.51,27.74,6700.0
2013-12-27 15:30:00,27.71,28.35,27.71,28.07,8200.0,27.71,28.35,27.71,28.07,8200.0
2013-12-30 09:30:00,28.16,28.3,27.55,27.89,12600.0,28.16,28.3,27.55,27.89,12600.0
2013-12-30 10:00:00,28.08,28.08,27.69,28.01,4400.0,28.08,28.08,27.69,28.01,4400.0
2013-12-30 10:30:00,28.04,28.04,27.6,27.6,13100.0,28.04,28.04,27.6,27.6,13100.0
2013-12-30 11:00:00,27.79,27.85,27.61,27.65,8700.0,27.79,27.85,27.61,27.65,8700.0
2013-12-30 11:30:00,27.86,27.96,27.37,27.4,15600.0,27.86,27.96,27.37,27.4,15600.0
2013-12-30 12:00:00,27.49,27.8,27.15,27.27,10500.0,27.49,27.8,27.15,27.27,10500.0
2013-12-30 12:30:00,27.27,27.7,27.16,27.43,23800.0,27.27,27.7,27.16,27.43,23800.0
2013-12-30 13:00:00,27.4,27.54,27.35,27.48,7000.0,27.4,27.54,27.35,27.48,7000.0
2013-12-30 13:30:00,27.45,27.91,27.45,27.91,2300.0,27.45,27.91,27.45,27.91,2300.0
2013-12-30 14:00:00,27.84,28.0,27.61,27.63,7900.0,27.84,28.0,27.61,27.63,7900.0
2013-12-30 14:30:00,27.76,27.76,27.45,27.53,3100.0,27.76,27.76,27.45,27.53,3100.0
2013-12-30 15:00:00,27.53,28.09,27.53,27.83,12800.0,27.53,28.09,27.53,27.83,12800.0
2013-12-30 15:30:00,27.92,28.09,27.58,27.66,24900.0,27.92,28.09,27.58,27.66,24900.0
2013-12-31 09:30:00,27.69,27.99,27.5,27.96,7500.0,27.69,27.99,27.5,27.96,7500.0
2013-12-31 10:00:00,27.96,27.96,27.55,27.91,2300.0,27.96,27.96,27.55,27.91,2300.0
2013-12-31 10:30:00,27.74,27.75,27.56,27.75,4400.0,27.74,27.75,27.56,27.75,4400.0
2013-12-31 11:00:00,27.75,27.75,27.48,27.62,8200.0,27.75,27.75,27.48,27.62,8200.0
2013-12-31 11:30:00,27.62,27.65,27.31,27.31,4000.0,27.62,27.65,27.31,27.31,4000.0
2013-12-31 12:00:00,27.55,27.6,26.75,27.08,12500.0,27.55,27.6,26.75,27.08,12500.0
2013-12-31 12:30:00,26.91,27.17,26.66,26.9,19300.0,26.91,27.17,26.66,26.9,19300.0
2013-12-31 13:00:00,26.86,27.0,26.85,26.9,1900.0,26.86,27.0,26.85,26.9,1900.0
2013-12-31 13:30:00,26.92,26.92,26.59,26.6,11800.0,26.92,26.92,26.59,26.6,11800.0
2013-12-31 14:00:00,26.6,26.88,26.54,26.88,12000.0,26.6,26.88,26.54,26.88,12000.0
2013-12-31 14:30:00,26.77,27.0,26.75,26.88,4100.0,26.77,27.0,26.75,26.88,4100.0
2013-12-31 15:00:00,26.93,26.99,26.75,26.87,9800.0,26.93,26.99,26.75,26.87,9800.0
2013-12-31 15:30:00,26.82,27.0,26.76,26.99,42800.0,26.82,27.0,26.76,26.99,42800.0
2014-01-02 09:30:00,26.58,26.58,25.23,25.87,48400.0,26.58,26.58,25.23,25.87,48400.0
2014-01-02 10:00:00,25.95,26.0,25.3,25.54,18800.0,25.95,26.0,25.3,25.54,18800.0
2014-01-02 10:30:00,25.59,25.73,25.5,25.73,6100.0,25.59,25.73,25.5,25.73,6100.0
2014-01-02 11:00:00,25.53,25.72,25.5,25.69,8000.0,25.53,25.72,25.5,25.69,8000.0
2014-01-02 11:30:00,25.52,25.69,25.03,25.33,27900.0,25.52,25.69,25.03,25.33,27900.0
2014-01-02 12:00:00,25.33,25.47,25.14,25.25,6400.0,25.33,25.47,25.14,25.25,6400.0
2014-01-02 12:30:00,25.3,25.7,25.25,25.58,5400.0,25.3,25.7,25.25,25.58,5400.0
2014-01-02 13:00:00,25.58,25.95,25.57,25.95,6100.0,25.58,25.95,25.57,25.95,6100.0
2014-01-02 13:30:00,25.95,25.95,25.74,25.79,9200.0,25.95,25.95,25.74,25.79,9200.0
2014-01-02 14:00:00,25.79,25.79,25.48,25.57,2200.0,25.79,25.79,25.48,25.57,2200.0
2014-01-02 14:30:00,25.68,25.7,25.5,25.7,7800.0,25.68,25.7,25.5,25.7,7800.0
2014-01-02 15:00:00,25.61,25.9,25.61,25.79,11200.0,25.61,25.9,25.61,25.79,11200.0
2014-01-02 15:30:00,25.79,25.87,25.74,25.85,14100.0,25.79,25.87,25.74,25.85,14100.0
2014-01-03 09:30:00,25.89,26.54,25.54,25.59,12500.0,25.89,26.54,25.54,25.59,12500.0
2014-01-03 10:00:00,25.55,25.68,25.55,25.55,8200.0,25.55,25.68,25.55,25.55,8200.0
2014-01-03 10:30:00,25.53,25.67,25.25,25.48,9600.0,25.53,25.67,25.25,25.48,9600.0
2014-01-03 11:00:00,25.55,25.55,25.1,25.27,10900.0,25.55,25.55,25.1,25.27,10900.0
2014-01-03 11:30:00,25.27,25.32,25.14,25.14,3000.0,25.27,25.32,25.14,25.14,3000.0
2014-01-03 12:00:00,25.28,25.29,25.01,25.07,8300.0,25.28,25.29,25.01,25.07,8300.0
2014-01-03 12:30:00,25.05,25.25,25.05,25.25,2100.0,25.05,25.25,25.05,25.25,2100.0
2014-01-03 13:00:00,25.11,25.2,25.03,25.14,3000.0,25.11,25.2,25.03,25.14,3000.0
2014-01-03 13:30:00,25.03,25.14,25.03,25.04,3200.0,25.03,25.14,25.03,25.04,3200.0
2014-01-03 14:00:00,25.05,25.1,25.01,25.02,5000.0,25.05,25.1,25.01,25.02,5000.0
2014-01-03 14:30:00,25.02,25.09,24.75,24.95,20700.0,25.02,25.09,24.75,24.95,20700.0
2014-01-03 15:00:00,25.0,25.0,24.76,25.0,12000.0,25.0,25.0,24.76,25.0,12000.0
2014-01-03 15:30:00,25.02,25.2,24.82,25.03,52100.0,25.02,25.2,24.82,25.03,52100.0
2014-01-06 09:30:00,25.1,25.5,24.09,24.65,18600.0,25.1,25.5,24.09,24.65,18600.0
2014-01-06 10:00:00,24.67,25.0,24.25,24.8,11300.0,24.67,25.0,24.25,24.8,11300.0
2014-01-06 10:30:00,24.66,24.99,24.66,24.77,4000.0,24.66,24.99,24.66,24.77,4000.0
2014-01-06 11:00:00,24.78,25.0,24.65,24.99,2300.0,24.78,25.0,24.65,24.99,2300.0
2014-01-06 11:30:00,24.72,24.77,24.66,24.74,5200.0,24.72,24.77,24.66,24.74,5200.0
2014-01-06 12:00:00,24.7,24.7,24.2,24.2,5500.0,24.7,24.7,24.2,24.2,5500.0
2014-01-06 12:30:00,24.21,24.32,24.0,24.19,9400.0,24.21,24.32,24.0,24.19,9400.0
2014-01-06 13:00:00,24.19,24.37,24.11,24.15,4100.0,24.19,24.37,24.11,24.15,4100.0
2014-01-06 13:30:00,24.3,24.4,24.2,24.31,3400.0,24.3,24.4,24.2,24.31,3400.0
2014-01-06 14:00:00,24.32,24.38,24.24,24.38,1800.0,24.32,24.38,24.24,24.38,1800.0
2014-01-06 14:30:00,24.3,24.5,24.3,24.45,7300.0,24.3,24.5,24.3,24.45,7300.0
2014-01-06 15:00:00,24.45,24.59,24.45,24.54,3800.0,24.45,24.59,24.45,24.54,3800.0
2014-01-06 15:30:00,24.59,24.59,24.3,24.5,11700.0,24.59,24.59,24.3,24.5,11700.0
2014-01-07 09:30:00,24.95,25.41,24.75,25.14,16000.0,24.95,25.41,24.75,25.14,16000.0
2014-01-07 10:00:00,25.2,25.5,25.19,25.19,12500.0,25.2,25.5,25.19,25.19,12500.0
2014-01-07 10:30:00,25.05,25.49,25.05,25.2,3000.0,25.05,25.49,25.05,25.2,3000.0
2014-01-07 11:00:00,25.23,25.37,25.1,25.1,8200.0,25.23,25.37,25.1,25.1,8200.0
2014-01-07 11:30:00,25.37,25.37,25.02,25.08,2500.0,25.37,25.37,25.02,25.08,2500.0
2014-01-07 12:00:00,25.04,25.18,25.0,25.0,3900.0,25.04,25.18,25.0,25.0,3900.0
2014-01-07 12:30:00,24.91,25.06,24.85,24.86,1700.0,24.91,25.06,24.85,24.86,1700.0
2014-01-07 13:00:00,24.9,25.0,24.9,24.95,1400.0,24.9,25.0,24.9,24.95,1400.0
2014-01-07 13:30:00,24.95,25.09,24.89,24.9,2200.0,24.95,25.09,24.89,24.9,2200.0
2014-01-07 14:00:00,24.88,24.91,24.82,24.85,2300.0,24.88,24.91,24.82,24.85,2300.0
2014-01-07 14:30:00,24.84,24.89,24.35,24.35,8800.0,24.84,24.89,24.35,24.35,8800.0
2014-01-07 15:00:00,24.31,24.49,24.15,24.2,10500.0,24.31,24.49,24.15,24.2,10500.0
2014-01-07 15:30:00,24.03,24.5,24.0,24.0,19200.0,24.03,24.5,24.0,24.0,19200.0
2014-01-08 09:30:00,24.24,24.4,24.0,24.0,12800.0,24.24,24.4,24.0,24.0,12800.0
2014-01-08 10:00:00,23.95,24.0,23.71,23.78,64100.0,23.95,24.0,23.71,23.78,64100.0
2014-01-08 10:30:00,24.0,24.15,23.83,23.98,53200.0,24.0,24.15,23.83,23.98,53200.0
2014-01-08 11:00:00,24.16,24.16,23.93,24.12,48900.0,24.16,24.16,23.93,24.12,48900.0
2014-01-08 11:30:00,24.12,24.17,23.93,24.0,6600.0,24.12,24.17,23.93,24.0,6600.0
2014-01-08 12:00:00,23.98,24.16,23.91,23.91,8500.0,23.98,24.16,23.91,23.91,8500.0
2014-01-08 12:30:00,24.0,24.08,23.91,24.07,2000.0,24.0,24.08,23.91,24.07,2000.0
2014-01-08 13:00:00,24.01,24.27,23.98,23.98,4800.0,24.01,24.27,23.98,23.98,4800.0
2014-01-08 13:30:00,24.23,24.23,24.0,24.02,2400.0,24.23,24.23,24.0,24.02,2400.0
2014-01-08 14:00:00,24.25,24.28,24.0,24.05,13800.0,24.25,24.28,24.0,24.05,13800.0
2014-01-08 14:30:00,24.04,24.23,23.98,24.01,12500.0,24.04,24.23,23.98,24.01,12500.0
2014-01-08 15:00:00,24.0,24.1,23.98,24.05,56900.0,24.0,24.1,23.98,24.05,56900.0
2014-01-08 15:30:00,24.02,24.39,24.01,24.31,89100.0,24.02,24.39,24.01,24.31,89100.0
2014-01-09 09:30:00,24.32,26.0,24.32,25.25,98000.0,24.32,26.0,24.32,25.25,98000.0
2014-01-09 10:00:00,25.52,25.8,25.25,25.39,49800.0,25.52,25.8,25.25,25.39,49800.0
2014-01-09 10:30:00,25.45,25.67,25.14,25.26,22200.0,25.45,25.67,25.14,25.26,22200.0
2014-01-09 11:00:00,25.33,25.5,25.03,25.03,9200.0,25.33,25.5,25.03,25.03,9200.0
2014-01-09 11:30:00,25.24,25.34,25.01,25.05,7300.0,25.24,25.34,25.01,25.05,7300.0
2014-01-09 12:00:00,25.05,25.35,25.04,25.35,54400.0,25.05,25.35,25.04,25.35,54400.0
2014-01-09 12:30:00,25.35,25.5,25.3,25.35,15800.0,25.35,25.5,25.3,25.35,15800.0
2014-01-09 13:00:00,25.34,25.55,25.3,25.54,18400.0,25.34,25.55,25.3,25.54,18400.0
2014-01-09 13:30:00,25.54,25.6,25.3,25.35,29500.0,25.54,25.6,25.3,25.35,29500.0
2014-01-09 14:00:00,25.32,25.5,25.3,25.45,6900.0,25.32,25.5,25.3,25.45,6900.0
2014-01-09 14:30:00,25.52,25.6,25.35,25.46,8400.0,25.52,25.6,25.35,25.46,8400.0
2014-01-09 15:00:00,25.46,25.57,25.4,25.4,29100.0,25.46,25.57,25.4,25.4,29100.0
2014-01-09 15:30:00,25.53,26.5,25.4,26.48,56600.0,25.53,26.5,25.4,26.48,56600.0
2014-01-10 09:30:00,26.39,26.4,25.8,25.98,9700.0,26.39,26.4,25.8,25.98,9700.0
2014-01-10 10:00:00,25.86,26.37,25.86,26.16,16500.0,25.86,26.37,25.86,26.16,16500.0
2014-01-10 10:30:00,26.1,26.1,25.8,25.99,3100.0,26.1,26.1,25.8,25.99,3100.0
2014-01-10 11:00:00,25.87,26.08,25.87,25.96,4700.0,25.87,26.08,25.87,25.96,4700.0
2014-01-10 11:30:00,26.1,26.16,25.96,26.03,3300.0,26.1,26.16,25.96,26.03,3300.0
2014-01-10 12:00:00,26.01,26.19,26.01,26.19,2800.0,26.01,26.19,26.01,26.19,2800.0
2014-01-10 12:30:00,26.15,26.19,26.13,26.15,1200.0,26.15,26.19,26.13,26.15,1200.0
2014-01-10 13:00:00,26.15,26.2,26.12,26.2,1500.0,26.15,26.2,26.12,26.2,1500.0
2014-01-10 13:30:00,26.2,26.23,26.2,26.21,2000.0,26.2,26.23,26.2,26.21,2000.0
2014-01-10 14:00:00,26.2,26.25,26.2,26.23,4400.0,26.2,26.25,26.2,26.23,4400.0
2014-01-10 14:30:00,26.23,26.3,26.22,26.24,4300.0,26.23,26.3,26.22,26.24,4300.0
2014-01-10 15:00:00,26.25,26.31,26.22,26.3,3200.0,26.25,26.31,26.22,26.3,3200.0
2014-01-10 15:30:00,26.35,26.5,26.24,26.44,15100.0,26.35,26.5,26.24,26.44,15100.0
2014-01-13 09:30:00,26.26,26.45,26.01,26.01,6300.0,26.26,26.45,26.01,26.01,6300.0
2014-01-13 10:00:00,26.03,26.25,26.03,26.19,900.0,26.03,26.25,26.03,26.19,900.0
2014-01-13 10:30:00,26.3,26.44,26.25,26.33,3500.0,26.3,26.44,26.25,26.33,3500.0
2014-01-13 11:00:00,26.37,26.5,26.32,26.49,3400.0,26.37,26.5,26.32,26.49,3400.0
2014-01-13 11:30:00,26.49,26.5,26.49,26.49,5700.0,26.49,26.5,26.49,26.49,5700.0
2014-01-13 12:00:00,26.5,26.85,26.48,26.79,31600.0,26.5,26.85,26.48,26.79,31600.0
2014-01-13 12:30:00,26.47,26.62,26.32,26.5,10100.0,26.47,26.62,26.32,26.5,10100.0
2014-01-13 13:00:00,26.4,26.5,26.32,26.5,2500.0,26.4,26.5,26.32,26.5,2500.0
2014-01-13 13:30:00,26.74,26.74,26.5,26.54,1200.0,26.74,26.74,26.5,26.54,1200.0
2014-01-13 14:00:00,26.51,26.69,26.51,26.65,1400.0,26.51,26.69,26.51,26.65,1400.0
2014-01-13 14:30:00,26.75,26.75,26.65,26.66,4400.0,26.75,26.75,26.65,26.66,4400.0
2014-01-13 15:00:00,26.7,26.85,26.66,26.79,18300.0,26.7,26.85,26.66,26.79,18300.0
2014-01-13 15:30:00,26.81,26.9,26.71,26.89,31900.0,26.81,26.9,26.71,26.89,31900.0
2014-01-14 09:30:00,26.75,26.87,26.69,26.85,9400.0,26.75,26.87,26.69,26.85,9400.0
2014-01-14 10:00:00,26.85,27.35,26.83,27.35,39700.0,26.85,27.35,26.83,27.35,39700.0
2014-01-14 10:30:00,27.3,27.35,27.2,27.2,4600.0,27.3,27.35,27.2,27.2,4600.0
2014-01-14 11:00:00,27.26,27.29,27.1,27.28,9300.0,27.26,27.29,27.1,27.28,9300.0
2014-01-14 11:30:00,27.28,27.3,27.27,27.3,7900.0,27.28,27.3,27.27,27.3,7900.0
2014-01-14 12:00:00,27.3,27.4,27.28,27.29,13900.0,27.3,27.4,27.28,27.29,13900.0
2014-01-14 12:30:00,27.33,27.4,27.33,27.4,2100.0,27.33,27.4,27.33,27.4,2100.0
2014-01-14 13:00:00,27.35,27.4,27.26,27.34,4000.0,27.35,27.4,27.26,27.34,4000.0
2014-01-14 13:30:00,27.33,27.34,27.27,27.33,600.0,27.33,27.34,27.27,27.33,600.0
2014-01-14 14:00:00,27.33,27.4,27.33,27.39,3900.0,27.33,27.4,27.33,27.39,3900.0
2014-01-14 14:30:00,27.37,27.4,27.26,27.4,700.0,27.37,27.4,27.26,27.4,700.0
2014-01-14 15:00:00,27.37,27.4,27.28,27.37,14600.0,27.37,27.4,27.28,27.37,14600.0
2014-01-14 15:30:00,27.37,27.45,27.27,27.44,7400.0,27.37,27.45,27.27,27.44,7400.0
2014-01-15 09:30:00,27.35,27.35,26.59,26.86,18800.0,27.35,27.35,26.59,26.86,18800.0
2014-01-15 10:00:00,26.85,26.92,26.7,26.77,8000.0,26.85,26.92,26.7,26.77,8000.0
2014-01-15 10:30:00,26.78,26.98,26.78,26.91,3300.0,26.78,26.98,26.78,26.91,3300.0
2014-01-15 11:00:00,26.9,27.15,26.86,27.03,14800.0,26.9,27.15,26.86,27.03,14800.0
2014-01-15 11:30:00,27.09,27.11,27.0,27.01,2400.0,27.09,27.11,27.0,27.01,2400.0
2014-01-15 12:00:00,27.08,27.39,27.08,27.39,25800.0,27.08,27.39,27.08,27.39,25800.0
2014-01-15 12:30:00,27.39,27.45,27.18,27.29,4200.0,27.39,27.45,27.18,27.29,4200.0
2014-01-15 13:00:00,27.28,27.28,27.08,27.16,3400.0,27.28,27.28,27.08,27.16,3400.0
2014-01-15 13:30:00,27.16,27.19,27.0,27.11,2900.0,27.16,27.19,27.0,27.11,2900.0
2014-01-15 14:00:00,27.18,27.38,27.17,27.38,3800.0,27.18,27.38,27.17,27.38,3800.0
2014-01-15 14:30:00,27.38,27.38,27.28,27.28,300.0,27.38,27.38,27.28,27.28,300.0
2014-01-15 15:00:00,27.38,27.39,27.3,27.3,3300.0,27.38,27.39,27.3,27.3,3300.0
2014-01-15 15:30:00,27.38,27.43,27.33,27.43,26800.0,27.38,27.43,27.33,27.43,26800.0
2014-01-16 09:30:00,27.43,27.47,27.33,27.42,14600.0,27.43,27.47,27.33,27.42,14600.0
2014-01-16 10:00:00,27.47,27.55,27.45,27.55,7500.0,27.47,27.55,27.45,27.55,7500.0
2014-01-16 10:30:00,27.5,27.5,27.45,27.5,5200.0,27.5,27.5,27.45,27.5,5200.0
2014-01-16 11:00:00,27.46,27.5,27.41,27.45,2900.0,27.46,27.5,27.41,27.45,2900.0
2014-01-16 11:30:00,27.46,27.5,27.44,27.5,1200.0,27.46,27.5,27.44,27.5,1200.0
2014-01-16 12:00:00,27.46,27.47,27.45,27.46,4300.0,27.46,27.47,27.45,27.46,4300.0
2014-01-16 12:30:00,27.49,27.75,27.44,27.67,26800.0,27.49,27.75,27.44,27.67,26800.0
2014-01-16 13:00:00,27.65,27.9,27.61,27.8,14600.0,27.65,27.9,27.61,27.8,14600.0
2014-01-16 13:30:00,27.8,27.83,27.7,27.7,3200.0,27.8,27.83,27.7,27.7,3200.0
2014-01-16 14:00:00,27.7,27.7,27.53,27.53,900.0,27.7,27.7,27.53,27.53,900.0
2014-01-16 14:30:00,27.61,27.8,27.51,27.8,4400.0,27.61,27.8,27.51,27.8,4400.0
2014-01-16 15:00:00,27.73,27.73,27.58,27.63,1700.0,27.73,27.73,27.58,27.63,1700.0
2014-01-16 15:30:00,27.58,27.6,27.45,27.57,1200.0,27.58,27.6,27.45,27.57,1200.0
2014-01-17 09:30:00,27.67,27.68,27.2,27.67,11900.0,27.67,27.68,27.2,27.67,11900.0
2014-01-17 10:00:00,27.66,27.69,27.42,27.63,2000.0,27.66,27.69,27.42,27.63,2000.0
2014-01-17 10:30:00,27.63,28.43,27.63,28.43,11900.0,27.63,28.43,27.63,28.43,11900.0
2014-01-17 11:00:00,28.39,28.43,27.92,27.92,5200.0,28.39,28.43,27.92,27.92,5200.0
2014-01-17 11:30:00,28.0,28.14,27.98,28.05,2000.0,28.0,28.14,27.98,28.05,2000.0
2014-01-17 12:00:00,28.13,28.32,28.08,28.32,5900.0,28.13,28.32,28.08,28.32,5900.0
2014-01-17 12:30:00,28.24,28.42,28.24,28.35,12500.0,28.24,28.42,28.24,28.35,12500.0
2014-01-17 13:00:00,28.37,28.49,28.25,28.49,9900.0,28.37,28.49,28.25,28.49,9900.0
2014-01-17 13:30:00,28.39,28.49,28.2,28.28,4400.0,28.39,28.49,28.2,28.28,4400.0
2014-01-17 14:00:00,28.4,28.4,28.36,28.4,5700.0,28.4,28.4,28.36,28.4,5700.0
2014-01-17 14:30:00,28.4,28.4,28.09,28.19,4600.0,28.4,28.4,28.09,28.19,4600.0
2014-01-17 15:00:00,28.25,28.47,28.25,28.45,11500.0,28.25,28.47,28.25,28.45,11500.0
2014-01-17 15:30:00,28.4,28.49,28.25,28.39,4000.0,28.4,28.49,28.25,28.39,4000.0
2014-01-21 09:30:00,28.45,28.5,27.21,28.21,25200.0,28.45,28.5,27.21,28.21,25200.0
2014-01-21 10:00:00,28.2,28.38,28.02,28.1,10200.0,28.2,28.38,28.02,28.1,10200.0
2014-01-21 10:30:00,28.05,28.2,28.05,28.11,3400.0,28.05,28.2,28.05,28.11,3400.0
2014-01-21 11:00:00,28.15,28.38,28.1,28.38,9000.0,28.15,28.38,28.1,28.38,9000.0
2014-01-21 11:30:00,28.17,28.31,28.17,28.3,5300.0,28.17,28.31,28.17,28.3,5300.0
2014-01-21 12:00:00,28.2,28.45,28.2,28.45,2500.0,28.2,28.45,28.2,28.45,2500.0
2014-01-21 12:30:00,28.45,28.77,28.37,28.67,13300.0,28.45,28.77,28.37,28.67,13300.0
2014-01-21 13:00:00,28.69,28.8,28.66,28.66,5700.0,28.69,28.8,28.66,28.66,5700.0
2014-01-21 13:30:00,28.57,28.7,28.51,28.7,1500.0,28.57,28.7,28.51,28.7,1500.0
2014-01-21 14:00:00,28.63,28.63,28.45,28.53,800.0,28.63,28.63,28.45,28.53,800.0
2014-01-21 14:30:00,28.55,28.6,28.5,28.54,2100.0,28.55,28.6,28.5,28.54,2100.0
2014-01-21 15:00:00,28.57,28.69,28.57,28.64,3700.0,28.57,28.69,28.57,28.64,3700.0
2014-01-21 15:30:00,28.69,28.85,28.57,28.85,11500.0,28.69,28.85,28.57,28.85,11500.0
2014-01-22 09:30:00,28.85,28.85,28.78,28.84,6800.0,28.85,28.85,28.78,28.84,6800.0
2014-01-22 10:00:00,28.74,29.77,28.7,29.75,45000.0,28.74,29.77,28.7,29.75,45000.0
2014-01-22 10:30:00,29.77,30.25,29.32,30.08,26400.0,29.77,30.25,29.32,30.08,26400.0
2014-01-22 11:00:00,30.0,30.06,29.34,29.38,22800.0,30.0,30.06,29.34,29.38,22800.0
2014-01-22 11:30:00,29.5,29.83,29.32,29.32,6000.0,29.5,29.83,29.32,29.32,6000.0
2014-01-22 12:00:00,29.4,29.6,29.38,29.4,3800.0,29.4,29.6,29.38,29.4,3800.0
2014-01-22 12:30:00,29.43,30.19,29.43,30.14,22700.0,29.43,30.19,29.43,30.14,22700.0
2014-01-22 13:00:00,30.15,30.15,29.63,30.0,13700.0,30.15,30.15,29.63,30.0,13700.0
2014-01-22 13:30:00,30.02,30.12,29.84,29.84,1600.0,30.02,30.12,29.84,29.84,1600.0
2014-01-22 14:00:00,29.78,29.78,29.53,29.65,4400.0,29.78,29.78,29.53,29.65,4400.0
2014-01-22 14:30:00,29.82,29.85,29.56,29.73,5000.0,29.82,29.85,29.56,29.73,5000.0
2014-01-22 15:00:00,29.85,29.85,29.5,29.5,13400.0,29.85,29.85,29.5,29.5,13400.0
2014-01-22 15:30:00,29.72,29.9,29.4,29.5,28300.0,29.72,29.9,29.4,29.5,28300.0
2014-01-23 09:30:00,29.5,29.5,28.62,29.1,12100.0,29.5,29.5,28.62,29.1,12100.0
2014-01-23 10:00:00,29.2,29.44,28.91,29.18,13600.0,29.2,29.44,28.91,29.18,13600.0
2014-01-23 10:30:00,29.47,29.47,29.2,29.31,1900.0,29.47,29.47,29.2,29.31,1900.0
2014-01-23 11:00:00,29.3,29.39,29.08,29.09,4300.0,29.3,29.39,29.08,29.09,4300.0
2014-01-23 11:30:00,29.15,29.36,29.15,29.24,900.0,29.15,29.36,29.15,29.24,900.0
2014-01-23 12:00:00,29.39,29.39,29.0,29.31,3200.0,29.39,29.39,29.0,29.31,3200.0
2014-01-23 12:30:00,29.11,29.39,29.11,29.39,2100.0,29.11,29.39,29.11,29.39,2100.0
2014-01-23 13:00:00,29.38,29.38,28.8,29.24,11100.0,29.38,29.38,28.8,29.24,11100.0
2014-01-23 13:30:00,29.27,29.3,29.04,29.25,6200.0,29.27,29.3,29.04,29.25,6200.0
2014-01-23 14:00:00,29.4,29.4,29.27,29.35,2200.0,29.4,29.4,29.27,29.35,2200.0
2014-01-23 14:30:00,29.44,29.5,29.25,29.4,8000.0,29.44,29.5,29.25,29.4,8000.0
2014-01-23 15:00:00,29.38,29.91,29.28,29.61,4800.0,29.38,29.91,29.28,29.61,4800.0
2014-01-23 15:30:00,29.82,30.25,29.71,30.21,10000.0,29.82,30.25,29.71,30.21,10000.0
2014-01-24 09:30:00,29.7,29.98,29.26,29.98,12900.0,29.7,29.98,29.26,29.98,12900.0
2014-01-24 10:00:00,29.69,29.91,29.52,29.87,20600.0,29.69,29.91,29.52,29.87,20600.0
2014-01-24 10:30:00,29.7,30.1,29.53,29.96,25300.0,29.7,30.1,29.53,29.96,25300.0
2014-01-24 11:00:00,29.97,30.04,29.5,29.85,13200.0,29.97,30.04,29.5,29.85,13200.0
2014-01-24 11:30:00,29.86,29.87,28.4,28.51,36100.0,29.86,29.87,28.4,28.51,36100.0
2014-01-24 12:00:00,28.51,28.83,27.86,28.0,5100.0,28.51,28.83,27.86,28.0,5100.0
2014-01-24 12:30:00,28.11,28.65,28.0,28.09,5600.0,28.11,28.65,28.0,28.09,5600.0
2014-01-24 13:00:00,28.25,28.25,27.4,27.89,13700.0,28.25,28.25,27.4,27.89,13700.0
2014-01-24 13:30:00,27.6,28.15,27.42,28.15,4600.0,27.6,28.15,27.42,28.15,4600.0
2014-01-24 14:00:00,28.13,28.15,27.57,28.07,9200.0,28.13,28.15,27.57,28.07,9200.0
2014-01-24 14:30:00,28.07,28.37,27.86,28.37,5400.0,28.07,28.37,27.86,28.37,5400.0
2014-01-24 15:00:00,28.26,28.34,28.15,28.21,2200.0,28.26,28.34,28.15,28.21,2200.0
2014-01-24 15:30:00,28.26,28.35,27.87,28.33,9100.0,28.26,28.35,27.87,28.33,9100.0
2014-01-27 09:30:00,27.79,28.0,27.22,27.8,11600.0,27.79,28.0,27.22,27.8,11600.0
2014-01-27 10:00:00,27.78,27.8,27.5,27.5,11400.0,27.78,27.8,27.5,27.5,11400.0
2014-01-27 10:30:00,27.26,27.36,27.05,27.2,5700.0,27.26,27.36,27.05,27.2,5700.0
2014-01-27 11:00:00,27.06,27.12,27.0,27.09,4900.0,27.06,27.12,27.0,27.09,4900.0
2014-01-27 11:30:00,26.93,27.07,26.93,27.0,6400.0,26.93,27.07,26.93,27.0,6400.0
2014-01-27 12:00:00,27.0,27.07,26.98,27.01,15700.0,27.0,27.07,26.98,27.01,15700.0
2014-01-27 12:30:00,26.96,27.01,26.81,26.96,4300.0,26.96,27.01,26.81,26.96,4300.0
2014-01-27 13:00:00,27.0,27.01,26.8,26.94,4600.0,27.0,27.01,26.8,26.94,4600.0
2014-01-27 13:30:00,26.96,27.08,26.96,27.04,500.0,26.96,27.08,26.96,27.04,500.0
2014-01-27 14:00:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2014-01-27 14:30:00,27.0,27.48,27.0,27.48,3300.0,27.0,27.48,27.0,27.48,3300.0
2014-01-27 15:00:00,27.47,27.47,27.29,27.29,1100.0,27.47,27.47,27.29,27.29,1100.0
2014-01-27 15:30:00,27.36,27.36,27.0,27.05,9600.0,27.36,27.36,27.0,27.05,9600.0
2014-01-28 09:30:00,27.0,27.49,26.96,27.49,3200.0,27.0,27.49,26.96,27.49,3200.0
2014-01-28 10:00:00,27.5,28.0,27.5,27.81,11100.0,27.5,28.0,27.5,27.81,11100.0
2014-01-28 10:30:00,27.82,27.82,27.4,27.6,12500.0,27.82,27.82,27.4,27.6,12500.0
2014-01-28 11:00:00,27.46,27.65,27.46,27.61,4900.0,27.46,27.65,27.46,27.61,4900.0
2014-01-28 11:30:00,27.55,27.7,27.55,27.7,2300.0,27.55,27.7,27.55,27.7,2300.0
2014-01-28 12:00:00,27.65,27.7,27.5,27.62,24300.0,27.65,27.7,27.5,27.62,24300.0
2014-01-28 12:30:00,27.66,27.83,27.5,27.6,17300.0,27.66,27.83,27.5,27.6,17300.0
2014-01-28 13:00:00,27.58,27.61,27.58,27.61,400.0,27.58,27.61,27.58,27.61,400.0
2014-01-28 13:30:00,27.5,27.54,27.4,27.4,400.0,27.5,27.54,27.4,27.4,400.0
2014-01-28 14:00:00,27.43,27.54,27.43,27.54,200.0,27.43,27.54,27.43,27.54,200.0
2014-01-28 14:30:00,27.55,27.58,27.5,27.5,1200.0,27.55,27.58,27.5,27.5,1200.0
2014-01-28 15:00:00,27.48,27.48,27.48,27.48,100.0,27.48,27.48,27.48,27.48,100.0
2014-01-28 15:30:00,27.38,27.7,27.38,27.7,7700.0,27.38,27.7,27.38,27.7,7700.0
2014-01-29 09:30:00,27.63,27.63,27.41,27.56,4200.0,27.63,27.63,27.41,27.56,4200.0
2014-01-29 10:00:00,27.54,27.61,27.42,27.42,3700.0,27.54,27.61,27.42,27.42,3700.0
2014-01-29 10:30:00,27.43,27.53,27.4,27.53,2700.0,27.43,27.53,27.4,27.53,2700.0
2014-01-29 11:00:00,27.58,27.58,27.3,27.37,3400.0,27.58,27.58,27.3,27.37,3400.0
2014-01-29 11:30:00,27.37,27.37,27.37,27.37,0.0,27.37,27.37,27.37,27.37,0.0
2014-01-29 12:00:00,27.37,27.49,27.31,27.44,2300.0,27.37,27.49,27.31,27.44,2300.0
2014-01-29 12:30:00,27.32,27.59,27.32,27.42,1600.0,27.32,27.59,27.32,27.42,1600.0
2014-01-29 13:00:00,27.33,27.33,27.07,27.07,2400.0,27.33,27.33,27.07,27.07,2400.0
2014-01-29 13:30:00,27.03,27.13,26.85,26.92,17600.0,27.03,27.13,26.85,26.92,17600.0
2014-01-29 14:00:00,26.96,27.0,26.91,26.98,5700.0,26.96,27.0,26.91,26.98,5700.0
2014-01-29 14:30:00,27.02,27.07,27.02,27.03,800.0,27.02,27.07,27.02,27.03,800.0
2014-01-29 15:00:00,27.02,27.04,26.85,27.04,18000.0,27.02,27.04,26.85,27.04,18000.0
2014-01-29 15:30:00,27.12,27.13,26.88,27.0,3700.0,27.12,27.13,26.88,27.0,3700.0
2014-01-30 09:30:00,27.17,27.58,27.17,27.38,1500.0,27.17,27.58,27.17,27.38,1500.0
2014-01-30 10:00:00,27.35,27.6,27.31,27.31,2000.0,27.35,27.6,27.31,27.31,2000.0
2014-01-30 10:30:00,27.3,27.65,27.19,27.45,10800.0,27.3,27.65,27.19,27.45,10800.0
2014-01-30 11:00:00,27.42,27.54,27.21,27.45,3700.0,27.42,27.54,27.21,27.45,3700.0
2014-01-30 11:30:00,27.65,27.89,27.65,27.89,9400.0,27.65,27.89,27.65,27.89,9400.0
2014-01-30 12:00:00,27.98,28.5,27.83,28.49,4200.0,27.98,28.5,27.83,28.49,4200.0
2014-01-30 12:30:00,28.19,28.46,28.14,28.46,1800.0,28.19,28.46,28.14,28.46,1800.0
2014-01-30 13:00:00,28.29,28.29,28.29,28.29,300.0,28.29,28.29,28.29,28.29,300.0
2014-01-30 13:30:00,28.31,28.46,28.29,28.32,900.0,28.31,28.46,28.29,28.32,900.0
2014-01-30 14:00:00,28.31,28.4,28.14,28.19,900.0,28.31,28.4,28.14,28.19,900.0
2014-01-30 14:30:00,28.19,28.19,27.71,27.71,1000.0,28.19,28.19,27.71,27.71,1000.0
2014-01-30 15:00:00,27.71,28.21,27.71,28.19,5000.0,27.71,28.21,27.71,28.19,5000.0
2014-01-30 15:30:00,28.14,28.14,27.74,27.75,6900.0,28.14,28.14,27.74,27.75,6900.0
2014-01-31 09:30:00,27.53,27.55,27.03,27.55,1200.0,27.53,27.55,27.03,27.55,1200.0
2014-01-31 10:00:00,27.49,27.6,27.47,27.55,3200.0,27.49,27.6,27.47,27.55,3200.0
2014-01-31 10:30:00,27.58,27.83,27.52,27.65,2900.0,27.58,27.83,27.52,27.65,2900.0
2014-01-31 11:00:00,27.71,27.71,27.67,27.69,500.0,27.71,27.71,27.67,27.69,500.0
2014-01-31 11:30:00,27.64,28.02,27.63,28.02,3600.0,27.64,28.02,27.63,28.02,3600.0
2014-01-31 12:00:00,28.14,28.36,28.08,28.11,1600.0,28.14,28.36,28.08,28.11,1600.0
2014-01-31 12:30:00,28.05,28.21,28.03,28.21,500.0,28.05,28.21,28.03,28.21,500.0
2014-01-31 13:00:00,28.31,28.31,27.98,28.21,3400.0,28.31,28.31,27.98,28.21,3400.0
2014-01-31 13:30:00,28.23,28.4,28.21,28.4,3000.0,28.23,28.4,28.21,28.4,3000.0
2014-01-31 14:00:00,28.4,28.55,28.39,28.55,9900.0,28.4,28.55,28.39,28.55,9900.0
2014-01-31 14:30:00,28.55,28.97,28.48,28.94,21600.0,28.55,28.97,28.48,28.94,21600.0
2014-01-31 15:00:00,28.93,29.15,28.54,28.87,5400.0,28.93,29.15,28.54,28.87,5400.0
2014-01-31 15:30:00,28.85,29.0,28.57,28.59,6100.0,28.85,29.0,28.57,28.59,6100.0
2014-02-03 09:30:00,29.0,29.0,28.22,28.6,7200.0,29.0,29.0,28.22,28.6,7200.0
2014-02-03 10:00:00,28.65,28.74,27.65,27.65,11400.0,28.65,28.74,27.65,27.65,11400.0
2014-02-03 10:30:00,27.77,27.88,27.65,27.65,4000.0,27.77,27.88,27.65,27.65,4000.0
2014-02-03 11:00:00,27.65,27.74,27.28,27.74,7100.0,27.65,27.74,27.28,27.74,7100.0
2014-02-03 11:30:00,27.47,27.47,27.45,27.45,700.0,27.47,27.47,27.45,27.45,700.0
2014-02-03 12:00:00,27.35,27.35,26.77,26.95,43400.0,27.35,27.35,26.77,26.95,43400.0
2014-02-03 12:30:00,26.89,26.94,26.18,26.19,14400.0,26.89,26.94,26.18,26.19,14400.0
2014-02-03 13:00:00,26.3,26.45,26.2,26.31,4200.0,26.3,26.45,26.2,26.31,4200.0
2014-02-03 13:30:00,26.3,26.3,25.61,25.75,14900.0,26.3,26.3,25.61,25.75,14900.0
2014-02-03 14:00:00,25.75,26.76,25.75,26.72,13500.0,25.75,26.76,25.75,26.72,13500.0
2014-02-03 14:30:00,26.72,27.21,26.69,26.92,8900.0,26.72,27.21,26.69,26.92,8900.0
2014-02-03 15:00:00,26.87,27.1,26.87,26.99,6200.0,26.87,27.1,26.87,26.99,6200.0
2014-02-03 15:30:00,27.13,27.13,26.95,27.01,6200.0,27.13,27.13,26.95,27.01,6200.0
2014-02-04 09:30:00,27.04,27.93,26.66,26.89,4800.0,27.04,27.93,26.66,26.89,4800.0
2014-02-04 10:00:00,27.01,27.04,26.81,26.84,1900.0,27.01,27.04,26.81,26.84,1900.0
2014-02-04 10:30:00,27.01,27.01,26.75,26.76,2400.0,27.01,27.01,26.75,26.76,2400.0
2014-02-04 11:00:00,26.58,26.73,26.11,26.66,8600.0,26.58,26.73,26.11,26.66,8600.0
2014-02-04 11:30:00,26.46,26.46,26.28,26.28,2900.0,26.46,26.46,26.28,26.28,2900.0
2014-02-04 12:00:00,26.54,26.54,26.45,26.51,1500.0,26.54,26.54,26.45,26.51,1500.0
2014-02-04 12:30:00,26.59,26.66,26.43,26.66,1200.0,26.59,26.66,26.43,26.66,1200.0
2014-02-04 13:00:00,27.08,27.08,26.5,26.5,2400.0,27.08,27.08,26.5,26.5,2400.0
2014-02-04 13:30:00,26.52,26.78,26.52,26.6,1300.0,26.52,26.78,26.52,26.6,1300.0
2014-02-04 14:00:00,26.65,26.77,26.62,26.62,600.0,26.65,26.77,26.62,26.62,600.0
2014-02-04 14:30:00,26.69,26.69,26.17,26.17,2400.0,26.69,26.69,26.17,26.17,2400.0
2014-02-04 15:00:00,26.22,26.43,26.17,26.25,2700.0,26.22,26.43,26.17,26.25,2700.0
2014-02-04 15:30:00,26.31,26.36,26.17,26.17,16000.0,26.31,26.36,26.17,26.17,16000.0
2014-02-05 09:30:00,26.46,26.46,25.51,26.25,15000.0,26.46,26.46,25.51,26.25,15000.0
2014-02-05 10:00:00,26.39,26.39,25.61,25.81,12200.0,26.39,26.39,25.61,25.81,12200.0
2014-02-05 10:30:00,25.64,25.78,25.29,25.37,8000.0,25.64,25.78,25.29,25.37,8000.0
2014-02-05 11:00:00,25.26,25.55,25.12,25.55,3800.0,25.26,25.55,25.12,25.55,3800.0
2014-02-05 11:30:00,25.43,25.76,25.43,25.6,2700.0,25.43,25.76,25.43,25.6,2700.0
2014-02-05 12:00:00,25.61,25.8,25.61,25.8,2900.0,25.61,25.8,25.61,25.8,2900.0
2014-02-05 12:30:00,25.74,25.81,25.64,25.75,3400.0,25.74,25.81,25.64,25.75,3400.0
2014-02-05 13:00:00,25.79,25.8,25.65,25.72,18600.0,25.79,25.8,25.65,25.72,18600.0
2014-02-05 13:30:00,25.67,25.7,25.4,25.45,17700.0,25.67,25.7,25.4,25.45,17700.0
2014-02-05 14:00:00,25.43,25.51,25.29,25.51,1300.0,25.43,25.51,25.29,25.51,1300.0
2014-02-05 14:30:00,25.69,25.69,25.45,25.56,4300.0,25.69,25.69,25.45,25.56,4300.0
2014-02-05 15:00:00,25.52,25.55,25.34,25.4,4700.0,25.52,25.55,25.34,25.4,4700.0
2014-02-05 15:30:00,25.34,25.45,25.21,25.3,12800.0,25.34,25.45,25.21,25.3,12800.0
2014-02-06 09:30:00,25.49,25.85,25.21,25.76,32700.0,25.49,25.85,25.21,25.76,32700.0
2014-02-06 10:00:00,25.65,25.8,25.55,25.8,3500.0,25.65,25.8,25.55,25.8,3500.0
2014-02-06 10:30:00,25.74,25.76,25.37,25.5,5600.0,25.74,25.76,25.37,25.5,5600.0
2014-02-06 11:00:00,25.5,25.75,25.44,25.75,2400.0,25.5,25.75,25.44,25.75,2400.0
2014-02-06 11:30:00,25.74,25.77,25.69,25.69,900.0,25.74,25.77,25.69,25.69,900.0
2014-02-06 12:00:00,25.61,25.64,25.4,25.45,3300.0,25.61,25.64,25.4,25.45,3300.0
2014-02-06 12:30:00,25.49,25.68,25.4,25.68,5800.0,25.49,25.68,25.4,25.68,5800.0
2014-02-06 13:00:00,25.68,25.68,25.49,25.5,1800.0,25.68,25.68,25.49,25.5,1800.0
2014-02-06 13:30:00,25.56,25.56,25.5,25.5,1000.0,25.56,25.56,25.5,25.5,1000.0
2014-02-06 14:00:00,25.53,25.6,25.51,25.6,1400.0,25.53,25.6,25.51,25.6,1400.0
2014-02-06 14:30:00,25.6,25.65,25.56,25.59,2200.0,25.6,25.65,25.56,25.59,2200.0
2014-02-06 15:00:00,25.56,25.58,25.34,25.53,3800.0,25.56,25.58,25.34,25.53,3800.0
2014-02-06 15:30:00,25.4,25.66,25.38,25.59,7900.0,25.4,25.66,25.38,25.59,7900.0
2014-02-07 09:30:00,25.77,26.65,25.77,26.61,10300.0,25.77,26.65,25.77,26.61,10300.0
2014-02-07 10:00:00,26.64,26.99,26.32,26.8,28700.0,26.64,26.99,26.32,26.8,28700.0
2014-02-07 10:30:00,26.89,27.27,26.46,27.17,12200.0,26.89,27.27,26.46,27.17,12200.0
2014-02-07 11:00:00,27.38,27.75,27.21,27.42,16400.0,27.38,27.75,27.21,27.42,16400.0
2014-02-07 11:30:00,27.36,27.62,27.36,27.55,7800.0,27.36,27.62,27.36,27.55,7800.0
2014-02-07 12:00:00,27.56,27.7,27.38,27.51,7300.0,27.56,27.7,27.38,27.51,7300.0
2014-02-07 12:30:00,27.6,28.34,27.59,28.16,19900.0,27.6,28.34,27.59,28.16,19900.0
2014-02-07 13:00:00,28.07,28.65,28.07,28.34,11200.0,28.07,28.65,28.07,28.34,11200.0
2014-02-07 13:30:00,28.38,29.49,28.38,28.99,19900.0,28.38,29.49,28.38,28.99,19900.0
2014-02-07 14:00:00,28.96,28.96,28.52,28.52,22900.0,28.96,28.96,28.52,28.52,22900.0
2014-02-07 14:30:00,28.42,28.91,28.02,28.02,20800.0,28.42,28.91,28.02,28.02,20800.0
2014-02-07 15:00:00,28.13,28.97,28.02,28.51,21100.0,28.13,28.97,28.02,28.51,21100.0
2014-02-07 15:30:00,28.53,28.53,27.68,27.87,38400.0,28.53,28.53,27.68,27.87,38400.0
2014-02-10 09:30:00,28.3,29.25,28.0,28.25,12800.0,28.3,29.25,28.0,28.25,12800.0
2014-02-10 10:00:00,28.08,28.2,27.64,27.8,14100.0,28.08,28.2,27.64,27.8,14100.0
2014-02-10 10:30:00,27.72,27.89,27.7,27.89,800.0,27.72,27.89,27.7,27.89,800.0
2014-02-10 11:00:00,27.71,27.79,27.65,27.77,2500.0,27.71,27.79,27.65,27.77,2500.0
2014-02-10 11:30:00,27.97,28.32,27.94,28.32,5000.0,27.97,28.32,27.94,28.32,5000.0
2014-02-10 12:00:00,28.24,28.29,28.05,28.11,2100.0,28.24,28.29,28.05,28.11,2100.0
2014-02-10 12:30:00,28.06,28.24,28.04,28.19,3100.0,28.06,28.24,28.04,28.19,3100.0
2014-02-10 13:00:00,28.11,28.34,28.11,28.13,2600.0,28.11,28.34,28.11,28.13,2600.0
2014-02-10 13:30:00,28.05,28.1,28.04,28.1,4800.0,28.05,28.1,28.04,28.1,4800.0
2014-02-10 14:00:00,28.04,28.07,28.04,28.05,1000.0,28.04,28.07,28.04,28.05,1000.0
2014-02-10 14:30:00,28.14,28.2,28.05,28.07,2400.0,28.14,28.2,28.05,28.07,2400.0
2014-02-10 15:00:00,28.06,28.39,28.06,28.39,3500.0,28.06,28.39,28.06,28.39,3500.0
2014-02-10 15:30:00,28.32,28.7,28.3,28.59,9300.0,28.32,28.7,28.3,28.59,9300.0
2014-02-11 09:30:00,28.6,28.72,28.21,28.32,4100.0,28.6,28.72,28.21,28.32,4100.0
2014-02-11 10:00:00,28.23,28.68,28.23,28.38,8000.0,28.23,28.68,28.23,28.38,8000.0
2014-02-11 10:30:00,28.6,28.6,28.38,28.41,6500.0,28.6,28.6,28.38,28.41,6500.0
2014-02-11 11:00:00,28.46,28.63,28.43,28.52,8500.0,28.46,28.63,28.43,28.52,8500.0
2014-02-11 11:30:00,28.51,28.63,28.47,28.49,3100.0,28.51,28.63,28.47,28.49,3100.0
2014-02-11 12:00:00,28.47,28.71,28.45,28.54,3500.0,28.47,28.71,28.45,28.54,3500.0
2014-02-11 12:30:00,28.65,28.84,28.51,28.73,12600.0,28.65,28.84,28.51,28.73,12600.0
2014-02-11 13:00:00,28.72,28.88,28.6,28.64,3800.0,28.72,28.88,28.6,28.64,3800.0
2014-02-11 13:30:00,28.62,29.3,28.61,29.02,13700.0,28.62,29.3,28.61,29.02,13700.0
2014-02-11 14:00:00,28.73,29.06,28.6,28.95,2800.0,28.73,29.06,28.6,28.95,2800.0
2014-02-11 14:30:00,28.85,29.28,28.85,29.18,12700.0,28.85,29.28,28.85,29.18,12700.0
2014-02-11 15:00:00,29.17,29.48,29.14,29.38,16800.0,29.17,29.48,29.14,29.38,16800.0
2014-02-11 15:30:00,29.25,29.88,29.25,29.64,37200.0,29.25,29.88,29.25,29.64,37200.0
2014-02-12 09:30:00,29.62,31.4,29.3,30.7,88100.0,29.62,31.4,29.3,30.7,88100.0
2014-02-12 10:00:00,30.6,30.8,29.68,29.76,56900.0,30.6,30.8,29.68,29.76,56900.0
2014-02-12 10:30:00,29.91,30.1,29.76,29.98,21000.0,29.91,30.1,29.76,29.98,21000.0
2014-02-12 11:00:00,29.94,30.42,29.9,30.2,10000.0,29.94,30.42,29.9,30.2,10000.0
2014-02-12 11:30:00,30.4,30.4,29.9,29.99,114100.0,30.4,30.4,29.9,29.99,114100.0
2014-02-12 12:00:00,30.12,30.15,29.91,30.0,7100.0,30.12,30.15,29.91,30.0,7100.0
2014-02-12 12:30:00,30.01,30.1,29.91,29.98,37500.0,30.01,30.1,29.91,29.98,37500.0
2014-02-12 13:00:00,30.0,30.05,29.85,29.93,22600.0,30.0,30.05,29.85,29.93,22600.0
2014-02-12 13:30:00,29.86,29.98,29.85,29.85,15100.0,29.86,29.98,29.85,29.85,15100.0
2014-02-12 14:00:00,29.85,29.89,29.32,29.32,21800.0,29.85,29.89,29.32,29.32,21800.0
2014-02-12 14:30:00,29.04,29.75,28.87,29.75,23900.0,29.04,29.75,28.87,29.75,23900.0
2014-02-12 15:00:00,29.63,29.75,29.55,29.59,19300.0,29.63,29.75,29.55,29.59,19300.0
2014-02-12 15:30:00,29.72,30.0,29.53,29.81,86500.0,29.72,30.0,29.53,29.81,86500.0
2014-02-13 09:30:00,29.95,30.8,29.95,30.03,31200.0,29.95,30.8,29.95,30.03,31200.0
2014-02-13 10:00:00,30.01,30.39,30.0,30.37,13300.0,30.01,30.39,30.0,30.37,13300.0
2014-02-13 10:30:00,30.38,30.4,30.17,30.34,27600.0,30.38,30.4,30.17,30.34,27600.0
2014-02-13 11:00:00,30.26,30.4,30.04,30.2,32500.0,30.26,30.4,30.04,30.2,32500.0
2014-02-13 11:30:00,30.02,30.2,29.61,30.03,8300.0,30.02,30.2,29.61,30.03,8300.0
2014-02-13 12:00:00,29.91,30.0,29.81,29.83,4800.0,29.91,30.0,29.81,29.83,4800.0
2014-02-13 12:30:00,29.96,30.1,29.96,30.01,6900.0,29.96,30.1,29.96,30.01,6900.0
2014-02-13 13:00:00,30.07,30.07,30.0,30.03,5900.0,30.07,30.07,30.0,30.03,5900.0
2014-02-13 13:30:00,29.95,30.11,29.95,29.98,6800.0,29.95,30.11,29.95,29.98,6800.0
2014-02-13 14:00:00,30.1,30.1,29.9,29.9,7800.0,30.1,30.1,29.9,29.9,7800.0
2014-02-13 14:30:00,29.91,29.91,29.8,29.89,2700.0,29.91,29.91,29.8,29.89,2700.0
2014-02-13 15:00:00,29.85,29.9,29.36,29.64,16100.0,29.85,29.9,29.36,29.64,16100.0
2014-02-13 15:30:00,29.62,29.72,29.44,29.45,40200.0,29.62,29.72,29.44,29.45,40200.0
2014-02-14 09:30:00,29.33,29.69,28.82,29.69,14100.0,29.33,29.69,28.82,29.69,14100.0
2014-02-14 10:00:00,29.36,29.58,29.26,29.53,2500.0,29.36,29.58,29.26,29.53,2500.0
2014-02-14 10:30:00,29.53,29.54,29.25,29.32,2500.0,29.53,29.54,29.25,29.32,2500.0
2014-02-14 11:00:00,29.36,29.52,29.3,29.45,4400.0,29.36,29.52,29.3,29.45,4400.0
2014-02-14 11:30:00,29.47,29.61,29.47,29.59,1600.0,29.47,29.61,29.47,29.59,1600.0
2014-02-14 12:00:00,29.48,29.61,29.48,29.61,400.0,29.48,29.61,29.48,29.61,400.0
2014-02-14 12:30:00,29.61,29.84,29.54,29.73,3400.0,29.61,29.84,29.54,29.73,3400.0
2014-02-14 13:00:00,29.7,29.7,29.61,29.62,700.0,29.7,29.7,29.61,29.62,700.0
2014-02-14 13:30:00,29.55,29.61,29.47,29.47,800.0,29.55,29.61,29.47,29.47,800.0
2014-02-14 14:00:00,29.45,29.45,29.26,29.26,4100.0,29.45,29.45,29.26,29.26,4100.0
2014-02-14 14:30:00,29.39,29.4,29.39,29.4,500.0,29.39,29.4,29.39,29.4,500.0
2014-02-14 15:00:00,29.34,29.34,28.85,28.86,14200.0,29.34,29.34,28.85,28.86,14200.0
2014-02-14 15:30:00,28.85,29.3,28.85,29.08,16200.0,28.85,29.3,28.85,29.08,16200.0
2014-02-18 09:30:00,28.85,28.99,28.39,28.39,10600.0,28.85,28.99,28.39,28.39,10600.0
2014-02-18 10:00:00,28.45,28.59,27.57,28.36,29600.0,28.45,28.59,27.57,28.36,29600.0
2014-02-18 10:30:00,28.06,28.33,28.06,28.33,2200.0,28.06,28.33,28.06,28.33,2200.0
2014-02-18 11:00:00,28.25,28.48,28.04,28.22,10800.0,28.25,28.48,28.04,28.22,10800.0
2014-02-18 11:30:00,28.37,28.4,28.09,28.16,4700.0,28.37,28.4,28.09,28.16,4700.0
2014-02-18 12:00:00,28.12,28.41,28.0,28.4,6300.0,28.12,28.41,28.0,28.4,6300.0
2014-02-18 12:30:00,28.32,28.37,28.13,28.13,800.0,28.32,28.37,28.13,28.13,800.0
2014-02-18 13:00:00,28.1,28.34,28.1,28.12,7700.0,28.1,28.34,28.1,28.12,7700.0
2014-02-18 13:30:00,28.29,28.31,28.0,28.01,7000.0,28.29,28.31,28.0,28.01,7000.0
2014-02-18 14:00:00,28.03,28.16,28.03,28.16,1200.0,28.03,28.16,28.03,28.16,1200.0
2014-02-18 14:30:00,28.14,28.19,28.14,28.19,1200.0,28.14,28.19,28.14,28.19,1200.0
2014-02-18 15:00:00,28.11,28.45,28.02,28.26,3300.0,28.11,28.45,28.02,28.26,3300.0
2014-02-18 15:30:00,28.22,28.33,28.15,28.25,7200.0,28.22,28.33,28.15,28.25,7200.0
2014-02-19 09:30:00,28.05,28.6,28.05,28.25,8300.0,28.05,28.6,28.05,28.25,8300.0
2014-02-19 10:00:00,28.28,28.28,28.1,28.28,1400.0,28.28,28.28,28.1,28.28,1400.0
2014-02-19 10:30:00,28.19,28.28,28.1,28.17,2700.0,28.19,28.28,28.1,28.17,2700.0
2014-02-19 11:00:00,28.15,28.21,28.11,28.14,2500.0,28.15,28.21,28.11,28.14,2500.0
2014-02-19 11:30:00,28.21,28.24,28.11,28.15,6000.0,28.21,28.24,28.11,28.15,6000.0
2014-02-19 12:00:00,28.1,28.21,28.1,28.17,3500.0,28.1,28.21,28.1,28.17,3500.0
2014-02-19 12:30:00,28.1,28.24,28.1,28.2,2200.0,28.1,28.24,28.1,28.2,2200.0
2014-02-19 13:00:00,28.12,28.12,27.15,27.59,22400.0,28.12,28.12,27.15,27.59,22400.0
2014-02-19 13:30:00,27.57,28.01,27.46,27.78,13000.0,27.57,28.01,27.46,27.78,13000.0
2014-02-19 14:00:00,27.75,28.13,27.75,28.02,2400.0,27.75,28.13,27.75,28.02,2400.0
2014-02-19 14:30:00,27.82,27.97,27.77,27.92,2300.0,27.82,27.97,27.77,27.92,2300.0
2014-02-19 15:00:00,27.77,27.8,27.6,27.62,8200.0,27.77,27.8,27.6,27.62,8200.0
2014-02-19 15:30:00,27.63,28.1,27.6,28.09,26500.0,27.63,28.1,27.6,28.09,26500.0
2014-02-20 09:30:00,28.0,28.56,28.0,28.37,7400.0,28.0,28.56,28.0,28.37,7400.0
2014-02-20 10:00:00,28.48,28.94,28.22,28.65,14200.0,28.48,28.94,28.22,28.65,14200.0
2014-02-20 10:30:00,28.76,29.83,28.76,29.82,18100.0,28.76,29.83,28.76,29.82,18100.0
2014-02-20 11:00:00,29.38,29.63,29.09,29.12,9100.0,29.38,29.63,29.09,29.12,9100.0
2014-02-20 11:30:00,29.37,29.5,29.03,29.05,6600.0,29.37,29.5,29.03,29.05,6600.0
2014-02-20 12:00:00,29.07,29.34,29.03,29.34,7300.0,29.07,29.34,29.03,29.34,7300.0
2014-02-20 12:30:00,29.25,29.3,28.93,29.28,17300.0,29.25,29.3,28.93,29.28,17300.0
2014-02-20 13:00:00,29.15,29.17,28.94,28.94,4400.0,29.15,29.17,28.94,28.94,4400.0
2014-02-20 13:30:00,28.95,29.0,28.7,29.0,2100.0,28.95,29.0,28.7,29.0,2100.0
2014-02-20 14:00:00,29.01,29.04,28.71,28.71,1900.0,29.01,29.04,28.71,28.71,1900.0
2014-02-20 14:30:00,28.72,28.98,28.72,28.82,6900.0,28.72,28.98,28.72,28.82,6900.0
2014-02-20 15:00:00,28.85,29.0,28.73,29.0,3800.0,28.85,29.0,28.73,29.0,3800.0
2014-02-20 15:30:00,29.0,29.0,28.85,28.95,16800.0,29.0,29.0,28.85,28.95,16800.0
2014-02-21 09:30:00,29.0,29.46,28.7,29.46,5800.0,29.0,29.46,28.7,29.46,5800.0
2014-02-21 10:00:00,29.16,29.36,28.97,29.3,3600.0,29.16,29.36,28.97,29.3,3600.0
2014-02-21 10:30:00,29.4,29.92,29.4,29.55,9500.0,29.4,29.92,29.4,29.55,9500.0
2014-02-21 11:00:00,29.54,29.79,29.54,29.69,8100.0,29.54,29.79,29.54,29.69,8100.0
2014-02-21 11:30:00,29.52,29.75,29.52,29.64,5600.0,29.52,29.75,29.52,29.64,5600.0
2014-02-21 12:00:00,29.64,29.65,29.53,29.6,1900.0,29.64,29.65,29.53,29.6,1900.0
2014-02-21 12:30:00,29.6,29.6,29.5,29.6,800.0,29.6,29.6,29.5,29.6,800.0
2014-02-21 13:00:00,29.51,29.6,29.37,29.37,3100.0,29.51,29.6,29.37,29.37,3100.0
2014-02-21 13:30:00,29.44,29.59,29.36,29.59,3100.0,29.44,29.59,29.36,29.59,3100.0
2014-02-21 14:00:00,29.49,29.69,29.4,29.5,8900.0,29.49,29.69,29.4,29.5,8900.0
2014-02-21 14:30:00,29.3,29.48,29.3,29.48,800.0,29.3,29.48,29.3,29.48,800.0
2014-02-21 15:00:00,29.36,29.5,29.35,29.36,5600.0,29.36,29.5,29.35,29.36,5600.0
2014-02-21 15:30:00,29.5,29.5,29.35,29.4,16200.0,29.5,29.5,29.35,29.4,16200.0
2014-02-24 09:30:00,29.37,29.75,29.35,29.75,3700.0,29.37,29.75,29.35,29.75,3700.0
2014-02-24 10:00:00,29.7,29.72,29.47,29.5,4200.0,29.7,29.72,29.47,29.5,4200.0
2014-02-24 10:30:00,29.46,29.6,29.3,29.53,5000.0,29.46,29.6,29.3,29.53,5000.0
2014-02-24 11:00:00,29.6,29.6,29.37,29.55,2100.0,29.6,29.6,29.37,29.55,2100.0
2014-02-24 11:30:00,29.54,29.54,29.28,29.48,2100.0,29.54,29.54,29.28,29.48,2100.0
2014-02-24 12:00:00,29.28,29.28,29.2,29.2,900.0,29.28,29.28,29.2,29.2,900.0
2014-02-24 12:30:00,29.21,29.43,29.2,29.43,4200.0,29.21,29.43,29.2,29.43,4200.0
2014-02-24 13:00:00,29.44,29.46,29.21,29.24,1800.0,29.44,29.46,29.21,29.24,1800.0
2014-02-24 13:30:00,29.52,29.52,29.39,29.39,2900.0,29.52,29.52,29.39,29.39,2900.0
2014-02-24 14:00:00,29.53,29.53,29.41,29.42,10100.0,29.53,29.53,29.41,29.42,10100.0
2014-02-24 14:30:00,29.44,29.48,29.29,29.41,4700.0,29.44,29.48,29.29,29.41,4700.0
2014-02-24 15:00:00,29.31,29.48,29.29,29.29,1800.0,29.31,29.48,29.29,29.29,1800.0
2014-02-24 15:30:00,29.29,29.3,29.05,29.24,5300.0,29.29,29.3,29.05,29.24,5300.0
2014-02-25 09:30:00,29.27,29.5,29.22,29.22,5900.0,29.27,29.5,29.22,29.22,5900.0
2014-02-25 10:00:00,29.45,29.46,29.24,29.45,14900.0,29.45,29.46,29.24,29.45,14900.0
2014-02-25 10:30:00,29.43,30.49,29.43,30.49,18600.0,29.43,30.49,29.43,30.49,18600.0
2014-02-25 11:00:00,30.34,31.97,30.31,31.5,44500.0,30.34,31.97,30.31,31.5,44500.0
2014-02-25 11:30:00,31.5,32.3,31.3,32.11,28900.0,31.5,32.3,31.3,32.11,28900.0
2014-02-25 12:00:00,32.11,32.69,31.56,31.69,16500.0,32.11,32.69,31.56,31.69,16500.0
2014-02-25 12:30:00,31.37,31.37,30.78,30.79,37900.0,31.37,31.37,30.78,30.79,37900.0
2014-02-25 13:00:00,30.8,31.64,30.69,31.29,13800.0,30.8,31.64,30.69,31.29,13800.0
2014-02-25 13:30:00,31.12,31.19,30.88,30.95,11300.0,31.12,31.19,30.88,30.95,11300.0
2014-02-25 14:00:00,31.03,31.48,30.9,31.1,7600.0,31.03,31.48,30.9,31.1,7600.0
2014-02-25 14:30:00,31.12,31.38,30.9,31.1,5500.0,31.12,31.38,30.9,31.1,5500.0
2014-02-25 15:00:00,31.1,31.19,31.1,31.11,7900.0,31.1,31.19,31.1,31.11,7900.0
2014-02-25 15:30:00,31.1,31.35,31.09,31.35,16200.0,31.1,31.35,31.09,31.35,16200.0
2014-02-26 09:30:00,31.22,32.4,31.22,31.81,16800.0,31.22,32.4,31.22,31.81,16800.0
2014-02-26 10:00:00,31.8,31.97,31.1,31.5,11100.0,31.8,31.97,31.1,31.5,11100.0
2014-02-26 10:30:00,31.07,31.85,31.07,31.7,6600.0,31.07,31.85,31.07,31.7,6600.0
2014-02-26 11:00:00,31.7,31.9,31.51,31.9,7200.0,31.7,31.9,31.51,31.9,7200.0
2014-02-26 11:30:00,31.72,31.9,31.51,31.54,6600.0,31.72,31.9,31.51,31.54,6600.0
2014-02-26 12:00:00,31.63,31.69,31.53,31.61,900.0,31.63,31.69,31.53,31.61,900.0
2014-02-26 12:30:00,31.51,31.89,31.51,31.89,8300.0,31.51,31.89,31.51,31.89,8300.0
2014-02-26 13:00:00,31.89,31.89,31.51,31.78,1400.0,31.89,31.89,31.51,31.78,1400.0
2014-02-26 13:30:00,31.82,31.82,31.55,31.74,2300.0,31.82,31.82,31.55,31.74,2300.0
2014-02-26 14:00:00,31.78,31.78,31.1,31.1,14100.0,31.78,31.78,31.1,31.1,14100.0
2014-02-26 14:30:00,31.08,31.18,30.61,30.99,12100.0,31.08,31.18,30.61,30.99,12100.0
2014-02-26 15:00:00,30.99,31.12,30.86,30.86,2000.0,30.99,31.12,30.86,30.86,2000.0
2014-02-26 15:30:00,30.83,31.42,30.83,31.13,6700.0,30.83,31.42,30.83,31.13,6700.0
2014-02-27 09:30:00,31.8,31.8,31.36,31.36,11600.0,31.8,31.8,31.36,31.36,11600.0
2014-02-27 10:00:00,31.36,31.72,31.36,31.58,2200.0,31.36,31.72,31.36,31.58,2200.0
2014-02-27 10:30:00,31.65,31.9,31.65,31.66,6600.0,31.65,31.9,31.65,31.66,6600.0
2014-02-27 11:00:00,31.85,31.85,31.7,31.79,1600.0,31.85,31.85,31.7,31.79,1600.0
2014-02-27 11:30:00,31.78,31.85,31.71,31.76,3400.0,31.78,31.85,31.71,31.76,3400.0
2014-02-27 12:00:00,31.7,31.75,31.57,31.68,8600.0,31.7,31.75,31.57,31.68,8600.0
2014-02-27 12:30:00,31.64,31.76,31.57,31.67,8200.0,31.64,31.76,31.57,31.67,8200.0
2014-02-27 13:00:00,31.63,31.64,31.5,31.63,8100.0,31.63,31.64,31.5,31.63,8100.0
2014-02-27 13:30:00,31.54,31.64,31.36,31.42,14500.0,31.54,31.64,31.36,31.42,14500.0
2014-02-27 14:00:00,31.57,31.58,31.31,31.45,16900.0,31.57,31.58,31.31,31.45,16900.0
2014-02-27 14:30:00,31.46,31.51,31.33,31.42,10800.0,31.46,31.51,31.33,31.42,10800.0
2014-02-27 15:00:00,31.46,31.5,31.07,31.35,14600.0,31.46,31.5,31.07,31.35,14600.0
2014-02-27 15:30:00,31.3,31.35,31.06,31.24,5600.0,31.3,31.35,31.06,31.24,5600.0
2014-02-28 09:30:00,31.38,31.7,31.2,31.46,6500.0,31.38,31.7,31.2,31.46,6500.0
2014-02-28 10:00:00,31.59,31.81,31.27,31.41,26100.0,31.59,31.81,31.27,31.41,26100.0
2014-02-28 10:30:00,31.4,32.37,31.37,31.83,63400.0,31.4,32.37,31.37,31.83,63400.0
2014-02-28 11:00:00,31.88,31.96,31.4,31.45,20600.0,31.88,31.96,31.4,31.45,20600.0
2014-02-28 11:30:00,31.41,31.68,31.41,31.62,5300.0,31.41,31.68,31.41,31.62,5300.0
2014-02-28 12:00:00,31.7,31.7,31.62,31.66,1000.0,31.7,31.7,31.62,31.66,1000.0
2014-02-28 12:30:00,31.66,31.66,31.52,31.52,1100.0,31.66,31.66,31.52,31.52,1100.0
2014-02-28 13:00:00,31.42,31.64,31.42,31.59,2400.0,31.42,31.64,31.42,31.59,2400.0
2014-02-28 13:30:00,31.52,31.52,31.4,31.4,1500.0,31.52,31.52,31.4,31.4,1500.0
2014-02-28 14:00:00,31.4,31.46,30.73,31.04,6300.0,31.4,31.46,30.73,31.04,6300.0
2014-02-28 14:30:00,31.04,31.04,30.11,30.29,26900.0,31.04,31.04,30.11,30.29,26900.0
2014-02-28 15:00:00,30.32,31.32,30.32,30.97,37400.0,30.32,31.32,30.32,30.97,37400.0
2014-02-28 15:30:00,30.91,31.0,30.4,30.9,41400.0,30.91,31.0,30.4,30.9,41400.0
2014-03-03 09:30:00,30.24,30.63,29.31,29.49,25600.0,30.24,30.63,29.31,29.49,25600.0
2014-03-03 10:00:00,29.48,29.69,29.02,29.2,20000.0,29.48,29.69,29.02,29.2,20000.0
2014-03-03 10:30:00,29.23,29.66,29.02,29.66,17100.0,29.23,29.66,29.02,29.66,17100.0
2014-03-03 11:00:00,29.64,30.06,29.58,29.8,10400.0,29.64,30.06,29.58,29.8,10400.0
2014-03-03 11:30:00,29.62,29.8,29.41,29.52,7600.0,29.62,29.8,29.41,29.52,7600.0
2014-03-03 12:00:00,29.51,29.76,29.51,29.6,2000.0,29.51,29.76,29.51,29.6,2000.0
2014-03-03 12:30:00,29.57,29.78,29.5,29.59,1000.0,29.57,29.78,29.5,29.59,1000.0
2014-03-03 13:00:00,29.68,29.88,29.53,29.83,4900.0,29.68,29.88,29.53,29.83,4900.0
2014-03-03 13:30:00,29.83,29.85,29.8,29.83,5600.0,29.83,29.85,29.8,29.83,5600.0
2014-03-03 14:00:00,29.83,29.85,29.8,29.85,3600.0,29.83,29.85,29.8,29.85,3600.0
2014-03-03 14:30:00,29.86,29.87,29.8,29.82,6800.0,29.86,29.87,29.8,29.82,6800.0
2014-03-03 15:00:00,29.83,29.85,29.8,29.83,2300.0,29.83,29.85,29.8,29.83,2300.0
2014-03-03 15:30:00,29.8,29.91,29.8,29.87,13600.0,29.8,29.91,29.8,29.87,13600.0
2014-03-04 09:30:00,30.09,31.12,30.05,30.33,10500.0,30.09,31.12,30.05,30.33,10500.0
2014-03-04 10:00:00,30.36,30.55,30.36,30.51,2200.0,30.36,30.55,30.36,30.51,2200.0
2014-03-04 10:30:00,30.37,30.6,30.35,30.49,5100.0,30.37,30.6,30.35,30.49,5100.0
2014-03-04 11:00:00,30.49,30.8,30.49,30.5,8200.0,30.49,30.8,30.49,30.5,8200.0
2014-03-04 11:30:00,30.5,30.59,29.79,30.0,8600.0,30.5,30.59,29.79,30.0,8600.0
2014-03-04 12:00:00,30.01,30.36,30.01,30.11,900.0,30.01,30.36,30.01,30.11,900.0
2014-03-04 12:30:00,30.16,30.33,30.16,30.3,2500.0,30.16,30.33,30.16,30.3,2500.0
2014-03-04 13:00:00,30.45,30.47,30.11,30.37,5600.0,30.45,30.47,30.11,30.37,5600.0
2014-03-04 13:30:00,30.39,30.49,30.39,30.46,2100.0,30.39,30.49,30.39,30.46,2100.0
2014-03-04 14:00:00,30.51,30.6,30.35,30.52,7700.0,30.51,30.6,30.35,30.52,7700.0
2014-03-04 14:30:00,30.54,30.56,30.19,30.53,7800.0,30.54,30.56,30.19,30.53,7800.0
2014-03-04 15:00:00,30.41,30.54,30.41,30.52,3400.0,30.41,30.54,30.41,30.52,3400.0
2014-03-04 15:30:00,30.49,30.54,30.18,30.34,11100.0,30.49,30.54,30.18,30.34,11100.0
2014-03-05 09:30:00,30.4,30.4,29.37,29.6,15100.0,30.4,30.4,29.37,29.6,15100.0
2014-03-05 10:00:00,29.58,29.93,29.58,29.73,9400.0,29.58,29.93,29.58,29.73,9400.0
2014-03-05 10:30:00,29.67,29.79,29.6,29.6,6200.0,29.67,29.79,29.6,29.6,6200.0
2014-03-05 11:00:00,29.6,29.92,29.6,29.68,6100.0,29.6,29.92,29.6,29.68,6100.0
2014-03-05 11:30:00,29.7,29.75,29.66,29.66,2100.0,29.7,29.75,29.66,29.66,2100.0
2014-03-05 12:00:00,29.7,29.7,29.31,29.46,10100.0,29.7,29.7,29.31,29.46,10100.0
2014-03-05 12:30:00,29.56,29.56,29.36,29.42,2300.0,29.56,29.56,29.36,29.42,2300.0
2014-03-05 13:00:00,29.41,29.5,29.4,29.44,4700.0,29.41,29.5,29.4,29.44,4700.0
2014-03-05 13:30:00,29.43,29.43,29.21,29.33,7600.0,29.43,29.43,29.21,29.33,7600.0
2014-03-05 14:00:00,29.46,29.5,29.3,29.45,4400.0,29.46,29.5,29.3,29.45,4400.0
2014-03-05 14:30:00,29.37,29.44,29.02,29.29,12400.0,29.37,29.44,29.02,29.29,12400.0
2014-03-05 15:00:00,29.37,29.44,29.11,29.12,3900.0,29.37,29.44,29.11,29.12,3900.0
2014-03-05 15:30:00,29.22,29.45,29.05,29.24,25100.0,29.22,29.45,29.05,29.24,25100.0
2014-03-06 09:30:00,29.0,29.42,28.8,29.36,9700.0,29.0,29.42,28.8,29.36,9700.0
2014-03-06 10:00:00,29.36,29.46,29.24,29.25,2200.0,29.36,29.46,29.24,29.25,2200.0
2014-03-06 10:30:00,29.28,29.31,29.25,29.28,1600.0,29.28,29.31,29.25,29.28,1600.0
2014-03-06 11:00:00,29.25,29.25,29.15,29.2,1500.0,29.25,29.25,29.15,29.2,1500.0
2014-03-06 11:30:00,29.2,29.25,29.15,29.2,900.0,29.2,29.25,29.15,29.2,900.0
2014-03-06 12:00:00,29.16,29.45,29.16,29.45,8500.0,29.16,29.45,29.16,29.45,8500.0
2014-03-06 12:30:00,29.33,29.77,29.33,29.7,3400.0,29.33,29.77,29.33,29.7,3400.0
2014-03-06 13:00:00,29.7,29.7,29.5,29.6,1800.0,29.7,29.7,29.5,29.6,1800.0
2014-03-06 13:30:00,29.5,29.53,29.19,29.19,3800.0,29.5,29.53,29.19,29.19,3800.0
2014-03-06 14:00:00,29.19,29.28,29.19,29.26,1000.0,29.19,29.28,29.19,29.26,1000.0
2014-03-06 14:30:00,29.27,29.51,29.27,29.42,2300.0,29.27,29.51,29.27,29.42,2300.0
2014-03-06 15:00:00,29.36,29.54,29.18,29.53,2700.0,29.36,29.54,29.18,29.53,2700.0
2014-03-06 15:30:00,29.54,29.77,29.45,29.72,7000.0,29.54,29.77,29.45,29.72,7000.0
2014-03-07 09:30:00,29.68,29.92,28.41,28.41,47800.0,29.68,29.92,28.41,28.41,47800.0
2014-03-07 10:00:00,28.34,28.53,28.02,28.35,35500.0,28.34,28.53,28.02,28.35,35500.0
2014-03-07 10:30:00,28.4,28.69,28.2,28.23,11900.0,28.4,28.69,28.2,28.23,11900.0
2014-03-07 11:00:00,28.23,28.37,27.68,27.68,27100.0,28.23,28.37,27.68,27.68,27100.0
2014-03-07 11:30:00,27.65,27.88,27.18,27.83,31200.0,27.65,27.88,27.18,27.83,31200.0
2014-03-07 12:00:00,27.82,27.82,27.57,27.62,21500.0,27.82,27.82,27.57,27.62,21500.0
2014-03-07 12:30:00,27.62,27.64,27.57,27.63,13400.0,27.62,27.64,27.57,27.63,13400.0
2014-03-07 13:00:00,27.62,27.65,27.57,27.64,27300.0,27.62,27.65,27.57,27.64,27300.0
2014-03-07 13:30:00,27.61,28.08,27.41,28.08,31000.0,27.61,28.08,27.41,28.08,31000.0
2014-03-07 14:00:00,28.06,28.06,27.64,27.78,17200.0,28.06,28.06,27.64,27.78,17200.0
2014-03-07 14:30:00,27.89,28.02,27.7,27.94,5200.0,27.89,28.02,27.7,27.94,5200.0
2014-03-07 15:00:00,28.0,28.29,27.89,28.26,14600.0,28.0,28.29,27.89,28.26,14600.0
2014-03-07 15:30:00,28.2,28.26,28.12,28.16,36600.0,28.2,28.26,28.12,28.16,36600.0
2014-03-10 09:30:00,28.2,28.21,27.4,27.5,7300.0,28.2,28.21,27.4,27.5,7300.0
2014-03-10 10:00:00,27.5,27.82,27.5,27.66,13400.0,27.5,27.82,27.5,27.66,13400.0
2014-03-10 10:30:00,27.61,27.61,26.8,26.8,21800.0,27.61,27.61,26.8,26.8,21800.0
2014-03-10 11:00:00,26.9,26.92,26.41,26.72,22700.0,26.9,26.92,26.41,26.72,22700.0
2014-03-10 11:30:00,26.85,27.05,26.85,26.9,29500.0,26.85,27.05,26.85,26.9,29500.0
2014-03-10 12:00:00,26.9,27.42,26.85,27.11,12700.0,26.9,27.42,26.85,27.11,12700.0
2014-03-10 12:30:00,27.1,27.7,27.1,27.7,11100.0,27.1,27.7,27.1,27.7,11100.0
2014-03-10 13:00:00,27.79,27.79,27.13,27.48,6600.0,27.79,27.79,27.13,27.48,6600.0
2014-03-10 13:30:00,27.14,27.33,27.14,27.18,4700.0,27.14,27.33,27.14,27.18,4700.0
2014-03-10 14:00:00,27.1,27.17,27.08,27.08,3700.0,27.1,27.17,27.08,27.08,3700.0
2014-03-10 14:30:00,27.08,27.15,26.85,27.07,18400.0,27.08,27.15,26.85,27.07,18400.0
2014-03-10 15:00:00,27.04,27.16,26.85,26.98,7000.0,27.04,27.16,26.85,26.98,7000.0
2014-03-10 15:30:00,26.98,26.98,26.5,26.87,14900.0,26.98,26.98,26.5,26.87,14900.0
2014-03-11 09:30:00,26.85,27.92,26.61,26.61,9800.0,26.85,27.92,26.61,26.61,9800.0
2014-03-11 10:00:00,26.78,26.83,26.26,26.72,16000.0,26.78,26.83,26.26,26.72,16000.0
2014-03-11 10:30:00,26.82,26.84,26.53,26.6,6300.0,26.82,26.84,26.53,26.6,6300.0
2014-03-11 11:00:00,26.52,26.7,26.45,26.47,9300.0,26.52,26.7,26.45,26.47,9300.0
2014-03-11 11:30:00,26.45,26.52,26.36,26.36,3600.0,26.45,26.52,26.36,26.36,3600.0
2014-03-11 12:00:00,26.36,26.77,26.36,26.62,6500.0,26.36,26.77,26.36,26.62,6500.0
2014-03-11 12:30:00,26.56,26.71,26.5,26.53,8000.0,26.56,26.71,26.5,26.53,8000.0
2014-03-11 13:00:00,26.52,26.57,26.5,26.51,1100.0,26.52,26.57,26.5,26.51,1100.0
2014-03-11 13:30:00,26.54,26.82,26.5,26.65,10900.0,26.54,26.82,26.5,26.65,10900.0
2014-03-11 14:00:00,26.5,26.61,26.5,26.59,4300.0,26.5,26.61,26.5,26.59,4300.0
2014-03-11 14:30:00,26.5,26.56,26.5,26.55,5200.0,26.5,26.56,26.5,26.55,5200.0
2014-03-11 15:00:00,26.5,26.51,26.26,26.38,3300.0,26.5,26.51,26.26,26.38,3300.0
2014-03-11 15:30:00,26.44,26.59,26.44,26.55,9100.0,26.44,26.59,26.44,26.55,9100.0
2014-03-12 09:30:00,26.44,26.86,26.14,26.5,5500.0,26.44,26.86,26.14,26.5,5500.0
2014-03-12 10:00:00,26.48,26.5,26.3,26.3,1000.0,26.48,26.5,26.3,26.3,1000.0
2014-03-12 10:30:00,26.31,26.44,25.64,26.0,13000.0,26.31,26.44,25.64,26.0,13000.0
2014-03-12 11:00:00,25.9,26.06,25.5,25.88,9400.0,25.9,26.06,25.5,25.88,9400.0
2014-03-12 11:30:00,25.95,26.41,25.85,26.41,1600.0,25.95,26.41,25.85,26.41,1600.0
2014-03-12 12:00:00,26.2,26.22,25.85,26.22,4700.0,26.2,26.22,25.85,26.22,4700.0
2014-03-12 12:30:00,26.16,26.22,26.16,26.21,500.0,26.16,26.22,26.16,26.21,500.0
2014-03-12 13:00:00,26.36,26.57,26.36,26.46,8400.0,26.36,26.57,26.36,26.46,8400.0
2014-03-12 13:30:00,26.46,26.46,26.32,26.44,1200.0,26.46,26.46,26.32,26.44,1200.0
2014-03-12 14:00:00,26.44,26.62,26.43,26.62,1000.0,26.44,26.62,26.43,26.62,1000.0
2014-03-12 14:30:00,26.73,27.16,26.73,27.05,3500.0,26.73,27.16,26.73,27.05,3500.0
2014-03-12 15:00:00,26.84,27.21,26.8,27.21,1000.0,26.84,27.21,26.8,27.21,1000.0
2014-03-12 15:30:00,27.1,27.36,27.1,27.35,9800.0,27.1,27.36,27.1,27.35,9800.0
2014-03-13 09:30:00,27.73,27.73,27.0,27.22,11300.0,27.73,27.73,27.0,27.22,11300.0
2014-03-13 10:00:00,27.39,27.78,27.26,27.27,10000.0,27.39,27.78,27.26,27.27,10000.0
2014-03-13 10:30:00,27.27,27.54,27.05,27.27,17700.0,27.27,27.54,27.05,27.27,17700.0
2014-03-13 11:00:00,27.39,27.4,26.84,26.85,17900.0,27.39,27.4,26.84,26.85,17900.0
2014-03-13 11:30:00,27.0,27.14,27.0,27.01,2400.0,27.0,27.14,27.0,27.01,2400.0
2014-03-13 12:00:00,27.1,27.12,26.8,26.8,1900.0,27.1,27.12,26.8,26.8,1900.0
2014-03-13 12:30:00,26.81,26.92,26.53,26.53,5600.0,26.81,26.92,26.53,26.53,5600.0
2014-03-13 13:00:00,26.56,26.83,26.34,26.77,5500.0,26.56,26.83,26.34,26.77,5500.0
2014-03-13 13:30:00,26.8,26.8,26.3,26.3,4400.0,26.8,26.8,26.3,26.3,4400.0
2014-03-13 14:00:00,26.49,26.55,26.41,26.55,1700.0,26.49,26.55,26.41,26.55,1700.0
2014-03-13 14:30:00,26.63,26.63,26.3,26.3,7800.0,26.63,26.63,26.3,26.3,7800.0
2014-03-13 15:00:00,26.34,26.43,26.2,26.2,4100.0,26.34,26.43,26.2,26.2,4100.0
2014-03-13 15:30:00,26.25,26.38,26.09,26.25,11200.0,26.25,26.38,26.09,26.25,11200.0
2014-03-14 09:30:00,26.04,26.58,26.01,26.01,11800.0,26.04,26.58,26.01,26.01,11800.0
2014-03-14 10:00:00,26.0,26.14,25.66,26.14,5600.0,26.0,26.14,25.66,26.14,5600.0
2014-03-14 10:30:00,26.13,26.33,26.04,26.31,1500.0,26.13,26.33,26.04,26.31,1500.0
2014-03-14 11:00:00,26.25,26.3,25.98,25.98,3400.0,26.25,26.3,25.98,25.98,3400.0
2014-03-14 11:30:00,26.08,26.22,26.03,26.1,3100.0,26.08,26.22,26.03,26.1,3100.0
2014-03-14 12:00:00,26.1,26.52,26.1,26.52,5000.0,26.1,26.52,26.1,26.52,5000.0
2014-03-14 12:30:00,26.45,26.7,26.33,26.67,4800.0,26.45,26.7,26.33,26.67,4800.0
2014-03-14 13:00:00,26.63,26.63,26.34,26.51,3900.0,26.63,26.63,26.34,26.51,3900.0
2014-03-14 13:30:00,26.42,26.44,26.39,26.39,400.0,26.42,26.44,26.39,26.39,400.0
2014-03-14 14:00:00,26.31,26.31,26.3,26.3,1900.0,26.31,26.31,26.3,26.3,1900.0
2014-03-14 14:30:00,26.33,26.48,26.33,26.44,1500.0,26.33,26.48,26.33,26.44,1500.0
2014-03-14 15:00:00,26.49,26.49,26.31,26.31,2300.0,26.49,26.49,26.31,26.31,2300.0
2014-03-14 15:30:00,26.31,26.49,26.18,26.43,6900.0,26.31,26.49,26.18,26.43,6900.0
2014-03-17 09:30:00,26.81,27.89,26.81,27.49,10300.0,26.81,27.89,26.81,27.49,10300.0
2014-03-17 10:00:00,27.45,27.76,27.21,27.23,25600.0,27.45,27.76,27.21,27.23,25600.0
2014-03-17 10:30:00,27.1,27.1,26.89,27.02,2000.0,27.1,27.1,26.89,27.02,2000.0
2014-03-17 11:00:00,27.09,27.09,26.53,26.6,3400.0,27.09,27.09,26.53,26.6,3400.0
2014-03-17 11:30:00,26.6,26.6,26.45,26.48,4400.0,26.6,26.6,26.45,26.48,4400.0
2014-03-17 12:00:00,26.54,26.6,26.53,26.6,10700.0,26.54,26.6,26.53,26.6,10700.0
2014-03-17 12:30:00,26.56,26.6,26.45,26.45,8300.0,26.56,26.6,26.45,26.45,8300.0
2014-03-17 13:00:00,26.46,26.57,26.01,26.01,2900.0,26.46,26.57,26.01,26.01,2900.0
2014-03-17 13:30:00,26.07,26.47,26.07,26.25,7300.0,26.07,26.47,26.07,26.25,7300.0
2014-03-17 14:00:00,26.26,26.37,26.25,26.25,700.0,26.26,26.37,26.25,26.25,700.0
2014-03-17 14:30:00,26.28,26.61,26.28,26.61,900.0,26.28,26.61,26.28,26.61,900.0
2014-03-17 15:00:00,26.46,26.87,26.46,26.76,1300.0,26.46,26.87,26.46,26.76,1300.0
2014-03-17 15:30:00,26.74,26.82,26.6,26.72,6900.0,26.74,26.82,26.6,26.72,6900.0
2014-03-18 09:30:00,26.96,27.39,26.79,26.96,11500.0,26.96,27.39,26.79,26.96,11500.0
2014-03-18 10:00:00,27.18,27.18,26.15,26.7,29500.0,27.18,27.18,26.15,26.7,29500.0
2014-03-18 10:30:00,26.78,26.88,26.72,26.79,500.0,26.78,26.88,26.72,26.79,500.0
2014-03-18 11:00:00,26.93,27.0,26.7,27.0,2400.0,26.93,27.0,26.7,27.0,2400.0
2014-03-18 11:30:00,26.89,26.98,26.68,26.82,11600.0,26.89,26.98,26.68,26.82,11600.0
2014-03-18 12:00:00,26.9,26.9,26.64,26.64,2400.0,26.9,26.9,26.64,26.64,2400.0
2014-03-18 12:30:00,26.6,26.74,26.6,26.74,1000.0,26.6,26.74,26.6,26.74,1000.0
2014-03-18 13:00:00,26.89,26.93,26.89,26.93,2600.0,26.89,26.93,26.89,26.93,2600.0
2014-03-18 13:30:00,26.91,26.98,26.64,26.7,5100.0,26.91,26.98,26.64,26.7,5100.0
2014-03-18 14:00:00,26.62,26.81,26.35,26.7,14100.0,26.62,26.81,26.35,26.7,14100.0
2014-03-18 14:30:00,26.68,26.71,26.65,26.66,2000.0,26.68,26.71,26.65,26.66,2000.0
2014-03-18 15:00:00,26.7,26.7,26.69,26.7,1300.0,26.7,26.7,26.69,26.7,1300.0
2014-03-18 15:30:00,26.7,26.97,26.65,26.88,10900.0,26.7,26.97,26.65,26.88,10900.0
2014-03-19 09:30:00,26.78,27.28,26.5,26.67,17700.0,26.78,27.28,26.5,26.67,17700.0
2014-03-19 10:00:00,26.86,26.86,26.4,26.73,27700.0,26.86,26.86,26.4,26.73,27700.0
2014-03-19 10:30:00,26.69,27.04,26.24,26.91,7300.0,26.69,27.04,26.24,26.91,7300.0
2014-03-19 11:00:00,26.96,27.09,26.84,26.96,1900.0,26.96,27.09,26.84,26.96,1900.0
2014-03-19 11:30:00,26.93,27.05,26.67,26.92,4300.0,26.93,27.05,26.67,26.92,4300.0
2014-03-19 12:00:00,26.96,26.99,26.79,26.92,2400.0,26.96,26.99,26.79,26.92,2400.0
2014-03-19 12:30:00,26.93,26.97,26.83,26.87,2100.0,26.93,26.97,26.83,26.87,2100.0
2014-03-19 13:00:00,26.85,26.9,26.72,26.81,2400.0,26.85,26.9,26.72,26.81,2400.0
2014-03-19 13:30:00,26.85,26.97,26.72,26.92,3900.0,26.85,26.97,26.72,26.92,3900.0
2014-03-19 14:00:00,26.92,26.97,26.86,26.95,2700.0,26.92,26.97,26.86,26.95,2700.0
2014-03-19 14:30:00,26.93,26.94,26.81,26.85,2200.0,26.93,26.94,26.81,26.85,2200.0
2014-03-19 15:00:00,26.84,26.84,26.55,26.71,5700.0,26.84,26.84,26.55,26.71,5700.0
2014-03-19 15:30:00,26.71,26.85,26.56,26.56,7600.0,26.71,26.85,26.56,26.56,7600.0
2014-03-20 09:30:00,26.49,27.01,25.72,26.36,26400.0,26.49,27.01,25.72,26.36,26400.0
2014-03-20 10:00:00,26.37,26.85,26.12,26.85,4900.0,26.37,26.85,26.12,26.85,4900.0
2014-03-20 10:30:00,26.68,26.88,26.5,26.51,1700.0,26.68,26.88,26.5,26.51,1700.0
2014-03-20 11:00:00,26.54,26.65,26.46,26.65,4700.0,26.54,26.65,26.46,26.65,4700.0
2014-03-20 11:30:00,26.71,26.83,26.6,26.68,2900.0,26.71,26.83,26.6,26.68,2900.0
2014-03-20 12:00:00,26.69,26.69,26.29,26.48,900.0,26.69,26.69,26.29,26.48,900.0
2014-03-20 12:30:00,26.48,26.6,26.26,26.52,2400.0,26.48,26.6,26.26,26.52,2400.0
2014-03-20 13:00:00,26.53,26.62,26.46,26.46,1200.0,26.53,26.62,26.46,26.46,1200.0
2014-03-20 13:30:00,26.45,26.53,26.35,26.4,2900.0,26.45,26.53,26.35,26.4,2900.0
2014-03-20 14:00:00,26.44,26.58,26.44,26.45,1500.0,26.44,26.58,26.44,26.45,1500.0
2014-03-20 14:30:00,26.51,26.58,26.36,26.36,600.0,26.51,26.58,26.36,26.36,600.0
2014-03-20 15:00:00,26.49,26.49,26.35,26.4,4000.0,26.49,26.49,26.35,26.4,4000.0
2014-03-20 15:30:00,26.45,26.64,26.25,26.55,30700.0,26.45,26.64,26.25,26.55,30700.0
2014-03-21 09:30:00,26.56,26.9,26.01,26.34,15200.0,26.56,26.9,26.01,26.34,15200.0
2014-03-21 10:00:00,26.22,26.57,26.22,26.57,8000.0,26.22,26.57,26.22,26.57,8000.0
2014-03-21 10:30:00,26.43,26.59,26.15,26.27,9100.0,26.43,26.59,26.15,26.27,9100.0
2014-03-21 11:00:00,26.3,26.3,26.12,26.25,8100.0,26.3,26.3,26.12,26.25,8100.0
2014-03-21 11:30:00,26.3,26.46,26.12,26.23,13600.0,26.3,26.46,26.12,26.23,13600.0
2014-03-21 12:00:00,26.17,26.3,26.12,26.14,2500.0,26.17,26.3,26.12,26.14,2500.0
2014-03-21 12:30:00,26.13,26.21,26.12,26.13,10300.0,26.13,26.21,26.12,26.13,10300.0
2014-03-21 13:00:00,26.15,26.17,25.8,25.84,4500.0,26.15,26.17,25.8,25.84,4500.0
2014-03-21 13:30:00,25.95,25.98,25.65,25.98,5900.0,25.95,25.98,25.65,25.98,5900.0
2014-03-21 14:00:00,25.99,25.99,25.65,25.7,27400.0,25.99,25.99,25.65,25.7,27400.0
2014-03-21 14:30:00,25.68,25.92,25.68,25.79,3000.0,25.68,25.92,25.68,25.79,3000.0
2014-03-21 15:00:00,25.78,25.78,25.52,25.53,5400.0,25.78,25.78,25.52,25.53,5400.0
2014-03-21 15:30:00,25.56,25.88,25.32,25.62,32800.0,25.56,25.88,25.32,25.62,32800.0
2014-03-24 09:30:00,25.68,25.9,24.01,24.78,36200.0,25.68,25.9,24.01,24.78,36200.0
2014-03-24 10:00:00,24.46,24.71,23.82,24.01,14500.0,24.46,24.71,23.82,24.01,14500.0
2014-03-24 10:30:00,23.95,24.46,23.28,23.55,34400.0,23.95,24.46,23.28,23.55,34400.0
2014-03-24 11:00:00,23.4,23.81,23.35,23.62,9300.0,23.4,23.81,23.35,23.62,9300.0
2014-03-24 11:30:00,23.71,23.75,22.94,22.96,31500.0,23.71,23.75,22.94,22.96,31500.0
2014-03-24 12:00:00,22.9,23.07,22.71,22.99,17400.0,22.9,23.07,22.71,22.99,17400.0
2014-03-24 12:30:00,23.0,23.0,22.89,22.93,7800.0,23.0,23.0,22.89,22.93,7800.0
2014-03-24 13:00:00,22.89,22.96,22.72,22.85,19400.0,22.89,22.96,22.72,22.85,19400.0
2014-03-24 13:30:00,22.79,23.0,22.79,22.87,6300.0,22.79,23.0,22.79,22.87,6300.0
2014-03-24 14:00:00,22.9,23.45,22.87,23.38,30300.0,22.9,23.45,22.87,23.38,30300.0
2014-03-24 14:30:00,23.4,23.4,23.02,23.1,27500.0,23.4,23.4,23.02,23.1,27500.0
2014-03-24 15:00:00,23.1,23.4,23.03,23.28,24500.0,23.1,23.4,23.03,23.28,24500.0
2014-03-24 15:30:00,23.22,23.62,23.21,23.22,41000.0,23.22,23.62,23.21,23.22,41000.0
2014-03-25 09:30:00,23.45,23.69,23.21,23.6,15400.0,23.45,23.69,23.21,23.6,15400.0
2014-03-25 10:00:00,23.58,23.78,23.47,23.65,9100.0,23.58,23.78,23.47,23.65,9100.0
2014-03-25 10:30:00,23.7,23.7,23.44,23.53,13900.0,23.7,23.7,23.44,23.53,13900.0
2014-03-25 11:00:00,23.58,23.58,23.48,23.54,6000.0,23.58,23.58,23.48,23.54,6000.0
2014-03-25 11:30:00,23.48,23.5,23.43,23.45,12100.0,23.48,23.5,23.43,23.45,12100.0
2014-03-25 12:00:00,23.46,23.49,23.26,23.3,20600.0,23.46,23.49,23.26,23.3,20600.0
2014-03-25 12:30:00,23.26,23.45,23.26,23.45,21700.0,23.26,23.45,23.26,23.45,21700.0
2014-03-25 13:00:00,23.39,23.54,23.39,23.51,22600.0,23.39,23.54,23.39,23.51,22600.0
2014-03-25 13:30:00,23.58,23.58,23.45,23.45,3100.0,23.58,23.58,23.45,23.45,3100.0
2014-03-25 14:00:00,23.46,23.46,23.44,23.45,4800.0,23.46,23.46,23.44,23.45,4800.0
2014-03-25 14:30:00,23.46,23.64,23.46,23.57,8600.0,23.46,23.64,23.46,23.57,8600.0
2014-03-25 15:00:00,23.58,23.6,23.55,23.59,2600.0,23.58,23.6,23.55,23.59,2600.0
2014-03-25 15:30:00,23.58,23.6,23.41,23.45,57800.0,23.58,23.6,23.41,23.45,57800.0
2014-03-26 09:30:00,23.62,23.68,22.85,23.0,22700.0,23.62,23.68,22.85,23.0,22700.0
2014-03-26 10:00:00,22.78,22.91,22.21,22.7,15800.0,22.78,22.91,22.21,22.7,15800.0
2014-03-26 10:30:00,22.6,22.71,22.57,22.67,3000.0,22.6,22.71,22.57,22.67,3000.0
2014-03-26 11:00:00,22.6,22.61,22.5,22.61,10400.0,22.6,22.61,22.5,22.61,10400.0
2014-03-26 11:30:00,22.61,22.63,22.5,22.5,4600.0,22.61,22.63,22.5,22.5,4600.0
2014-03-26 12:00:00,22.54,22.6,22.5,22.5,9800.0,22.54,22.6,22.5,22.5,9800.0
2014-03-26 12:30:00,22.54,22.56,22.5,22.55,6000.0,22.54,22.56,22.5,22.55,6000.0
2014-03-26 13:00:00,22.58,22.6,22.5,22.5,6800.0,22.58,22.6,22.5,22.5,6800.0
2014-03-26 13:30:00,22.5,22.51,22.45,22.49,8700.0,22.5,22.51,22.45,22.49,8700.0
2014-03-26 14:00:00,22.46,22.51,22.45,22.5,3700.0,22.46,22.51,22.45,22.5,3700.0
2014-03-26 14:30:00,22.45,22.52,22.45,22.52,2900.0,22.45,22.52,22.45,22.52,2900.0
2014-03-26 15:00:00,22.51,22.57,22.5,22.5,16400.0,22.51,22.57,22.5,22.5,16400.0
2014-03-26 15:30:00,22.51,22.51,22.41,22.41,22900.0,22.51,22.51,22.41,22.41,22900.0
2014-03-27 09:30:00,22.45,22.45,21.51,21.71,15200.0,22.45,22.45,21.51,21.71,15200.0
2014-03-27 10:00:00,21.51,22.16,21.51,22.05,38100.0,21.51,22.16,21.51,22.05,38100.0
2014-03-27 10:30:00,21.91,21.91,21.58,21.61,22200.0,21.91,21.91,21.58,21.61,22200.0
2014-03-27 11:00:00,21.61,21.75,20.78,20.96,53900.0,21.61,21.75,20.78,20.96,53900.0
2014-03-27 11:30:00,21.07,21.07,20.33,20.8,23500.0,21.07,21.07,20.33,20.8,23500.0
2014-03-27 12:00:00,20.87,20.98,20.51,20.69,12800.0,20.87,20.98,20.51,20.69,12800.0
2014-03-27 12:30:00,20.69,20.73,20.03,20.34,46600.0,20.69,20.73,20.03,20.34,46600.0
2014-03-27 13:00:00,20.37,20.64,20.18,20.64,18200.0,20.37,20.64,20.18,20.64,18200.0
2014-03-27 13:30:00,20.49,20.62,20.31,20.31,17900.0,20.49,20.62,20.31,20.31,17900.0
2014-03-27 14:00:00,20.34,20.55,20.19,20.23,18900.0,20.34,20.55,20.19,20.23,18900.0
2014-03-27 14:30:00,20.25,20.36,19.92,19.92,50200.0,20.25,20.36,19.92,19.92,50200.0
2014-03-27 15:00:00,19.91,20.1,19.91,20.03,26400.0,19.91,20.1,19.91,20.03,26400.0
2014-03-27 15:30:00,20.03,20.22,19.99,20.2,46600.0,20.03,20.22,19.99,20.2,46600.0
2014-03-28 09:30:00,20.3,21.08,20.0,20.66,25800.0,20.3,21.08,20.0,20.66,25800.0
2014-03-28 10:00:00,20.67,20.8,20.5,20.55,7600.0,20.67,20.8,20.5,20.55,7600.0
2014-03-28 10:30:00,20.59,20.7,20.5,20.6,5800.0,20.59,20.7,20.5,20.6,5800.0
2014-03-28 11:00:00,20.59,21.29,20.59,21.29,27300.0,20.59,21.29,20.59,21.29,27300.0
2014-03-28 11:30:00,21.23,21.47,20.9,21.2,20000.0,21.23,21.47,20.9,21.2,20000.0
2014-03-28 12:00:00,21.21,21.29,21.08,21.18,8500.0,21.21,21.29,21.08,21.18,8500.0
2014-03-28 12:30:00,21.08,21.16,20.9,20.9,5900.0,21.08,21.16,20.9,20.9,5900.0
2014-03-28 13:00:00,20.91,21.16,20.9,21.05,6300.0,20.91,21.16,20.9,21.05,6300.0
2014-03-28 13:30:00,21.17,21.17,20.81,20.87,6300.0,21.17,21.17,20.81,20.87,6300.0
2014-03-28 14:00:00,20.87,20.87,20.55,20.57,13800.0,20.87,20.87,20.55,20.57,13800.0
2014-03-28 14:30:00,20.69,20.69,20.55,20.57,3900.0,20.69,20.69,20.55,20.57,3900.0
2014-03-28 15:00:00,20.55,21.17,20.5,21.0,23400.0,20.55,21.17,20.5,21.0,23400.0
2014-03-28 15:30:00,21.0,21.15,21.0,21.01,26200.0,21.0,21.15,21.0,21.01,26200.0
2014-03-31 09:30:00,22.66,23.9,21.85,22.91,57300.0,22.66,23.9,21.85,22.91,57300.0
2014-03-31 10:00:00,22.96,23.8,22.91,23.69,35900.0,22.96,23.8,22.91,23.69,35900.0
2014-03-31 10:30:00,23.67,23.69,22.97,23.41,25400.0,23.67,23.69,22.97,23.41,25400.0
2014-03-31 11:00:00,23.44,23.55,23.07,23.37,30500.0,23.44,23.55,23.07,23.37,30500.0
2014-03-31 11:30:00,23.32,23.32,22.92,23.05,5700.0,23.32,23.32,22.92,23.05,5700.0
2014-03-31 12:00:00,23.14,23.35,23.08,23.32,6200.0,23.14,23.35,23.08,23.32,6200.0
2014-03-31 12:30:00,23.32,23.35,23.26,23.34,3000.0,23.32,23.35,23.26,23.34,3000.0
2014-03-31 13:00:00,23.31,23.34,23.14,23.18,11900.0,23.31,23.34,23.14,23.18,11900.0
2014-03-31 13:30:00,23.12,23.3,23.0,23.06,11800.0,23.12,23.3,23.0,23.06,11800.0
2014-03-31 14:00:00,23.04,23.35,23.0,23.29,20700.0,23.04,23.35,23.0,23.29,20700.0
2014-03-31 14:30:00,23.33,23.66,23.25,23.38,11400.0,23.33,23.66,23.25,23.38,11400.0
2014-03-31 15:00:00,23.31,23.33,23.0,23.08,8000.0,23.31,23.33,23.0,23.08,8000.0
2014-03-31 15:30:00,23.09,23.17,22.89,22.97,38000.0,23.09,23.17,22.89,22.97,38000.0
2014-04-01 09:30:00,23.49,23.83,23.0,23.71,18500.0,23.49,23.83,23.0,23.71,18500.0
2014-04-01 10:00:00,23.71,23.71,23.23,23.36,11500.0,23.71,23.71,23.23,23.36,11500.0
2014-04-01 10:30:00,23.48,23.48,22.55,22.66,11400.0,23.48,23.48,22.55,22.66,11400.0
2014-04-01 11:00:00,22.6,22.85,22.6,22.83,9700.0,22.6,22.85,22.6,22.83,9700.0
2014-04-01 11:30:00,22.71,22.74,22.6,22.6,7800.0,22.71,22.74,22.6,22.6,7800.0
2014-04-01 12:00:00,22.6,22.61,22.33,22.55,19100.0,22.6,22.61,22.33,22.55,19100.0
2014-04-01 12:30:00,22.54,22.72,22.51,22.6,9800.0,22.54,22.72,22.51,22.6,9800.0
2014-04-01 13:00:00,22.6,22.62,22.57,22.6,6500.0,22.6,22.62,22.57,22.6,6500.0
2014-04-01 13:30:00,22.6,22.64,22.57,22.64,2000.0,22.6,22.64,22.57,22.64,2000.0
2014-04-01 14:00:00,22.63,22.84,22.6,22.79,12700.0,22.63,22.84,22.6,22.79,12700.0
2014-04-01 14:30:00,22.7,23.14,22.7,22.97,13300.0,22.7,23.14,22.7,22.97,13300.0
2014-04-01 15:00:00,23.02,23.02,22.8,22.81,7300.0,23.02,23.02,22.8,22.81,7300.0
2014-04-01 15:30:00,22.8,22.83,22.55,22.61,43300.0,22.8,22.83,22.55,22.61,43300.0
2014-04-02 09:30:00,23.07,23.07,22.05,22.08,18000.0,23.07,23.07,22.05,22.08,18000.0
2014-04-02 10:00:00,22.09,22.18,21.95,22.11,10700.0,22.09,22.18,21.95,22.11,10700.0
2014-04-02 10:30:00,22.15,22.55,22.12,22.53,7100.0,22.15,22.55,22.12,22.53,7100.0
2014-04-02 11:00:00,22.52,22.69,22.5,22.5,2100.0,22.52,22.69,22.5,22.5,2100.0
2014-04-02 11:30:00,22.61,22.62,22.5,22.52,4100.0,22.61,22.62,22.5,22.52,4100.0
2014-04-02 12:00:00,22.53,22.58,22.5,22.51,2000.0,22.53,22.58,22.5,22.51,2000.0
2014-04-02 12:30:00,22.54,22.63,22.52,22.59,2800.0,22.54,22.63,22.52,22.59,2800.0
2014-04-02 13:00:00,22.54,22.59,22.34,22.38,21200.0,22.54,22.59,22.34,22.38,21200.0
2014-04-02 13:30:00,22.41,22.42,22.32,22.39,4600.0,22.41,22.42,22.32,22.39,4600.0
2014-04-02 14:00:00,22.37,22.39,22.1,22.13,15500.0,22.37,22.39,22.1,22.13,15500.0
2014-04-02 14:30:00,22.1,22.29,22.1,22.29,7200.0,22.1,22.29,22.1,22.29,7200.0
2014-04-02 15:00:00,22.29,22.59,22.29,22.39,8400.0,22.29,22.59,22.29,22.39,8400.0
2014-04-02 15:30:00,22.39,22.58,22.39,22.53,9000.0,22.39,22.58,22.39,22.53,9000.0
2014-04-03 09:30:00,22.57,22.82,22.07,22.16,17100.0,22.57,22.82,22.07,22.16,17100.0
2014-04-03 10:00:00,22.29,22.31,22.01,22.1,15300.0,22.29,22.31,22.01,22.1,15300.0
2014-04-03 10:30:00,22.05,22.05,21.55,21.55,17200.0,22.05,22.05,21.55,21.55,17200.0
2014-04-03 11:00:00,21.55,21.67,21.28,21.5,8200.0,21.55,21.67,21.28,21.5,8200.0
2014-04-03 11:30:00,21.41,21.69,21.3,21.68,8300.0,21.41,21.69,21.3,21.68,8300.0
2014-04-03 12:00:00,21.51,21.82,21.51,21.72,13800.0,21.51,21.82,21.51,21.72,13800.0
2014-04-03 12:30:00,21.7,21.84,21.57,21.72,16500.0,21.7,21.84,21.57,21.72,16500.0
2014-04-03 13:00:00,21.72,22.14,21.72,22.14,12200.0,21.72,22.14,21.72,22.14,12200.0
2014-04-03 13:30:00,22.09,22.33,21.94,22.3,15500.0,22.09,22.33,21.94,22.3,15500.0
2014-04-03 14:00:00,22.29,22.46,22.14,22.29,17100.0,22.29,22.46,22.14,22.29,17100.0
2014-04-03 14:30:00,22.31,22.39,22.23,22.38,19700.0,22.31,22.39,22.23,22.38,19700.0
2014-04-03 15:00:00,22.38,22.6,22.3,22.55,30500.0,22.38,22.6,22.3,22.55,30500.0
2014-04-03 15:30:00,22.55,22.81,22.45,22.67,65100.0,22.55,22.81,22.45,22.67,65100.0
2014-04-04 09:30:00,22.65,23.13,22.27,22.37,6100.0,22.65,23.13,22.27,22.37,6100.0
2014-04-04 10:00:00,22.16,22.54,22.16,22.23,6300.0,22.16,22.54,22.16,22.23,6300.0
2014-04-04 10:30:00,22.18,22.29,22.06,22.18,13300.0,22.18,22.29,22.06,22.18,13300.0
2014-04-04 11:00:00,22.17,22.17,21.69,21.69,23500.0,22.17,22.17,21.69,21.69,23500.0
2014-04-04 11:30:00,21.7,22.04,21.66,21.74,17100.0,21.7,22.04,21.66,21.74,17100.0
2014-04-04 12:00:00,21.77,21.85,21.61,21.8,16800.0,21.77,21.85,21.61,21.8,16800.0
2014-04-04 12:30:00,21.74,21.75,21.5,21.51,13800.0,21.74,21.75,21.5,21.51,13800.0
2014-04-04 13:00:00,21.51,21.95,21.36,21.84,9200.0,21.51,21.95,21.36,21.84,9200.0
2014-04-04 13:30:00,21.73,21.78,21.44,21.44,4300.0,21.73,21.78,21.44,21.44,4300.0
2014-04-04 14:00:00,21.48,21.8,21.35,21.7,10900.0,21.48,21.8,21.35,21.7,10900.0
2014-04-04 14:30:00,21.62,21.63,21.31,21.39,5200.0,21.62,21.63,21.31,21.39,5200.0
2014-04-04 15:00:00,21.44,21.84,21.39,21.72,16200.0,21.44,21.84,21.39,21.72,16200.0
2014-04-04 15:30:00,21.51,21.79,21.3,21.45,75800.0,21.51,21.79,21.3,21.45,75800.0
2014-04-07 09:30:00,21.5,21.5,20.56,20.78,13700.0,21.5,21.5,20.56,20.78,13700.0
2014-04-07 10:00:00,20.96,21.19,20.9,20.97,6400.0,20.96,21.19,20.9,20.97,6400.0
2014-04-07 10:30:00,20.96,21.07,20.82,21.04,13600.0,20.96,21.07,20.82,21.04,13600.0
2014-04-07 11:00:00,21.0,21.06,20.87,20.87,1000.0,21.0,21.06,20.87,20.87,1000.0
2014-04-07 11:30:00,20.88,21.02,20.65,20.9,11900.0,20.88,21.02,20.65,20.9,11900.0
2014-04-07 12:00:00,20.73,20.79,20.61,20.68,1600.0,20.73,20.79,20.61,20.68,1600.0
2014-04-07 12:30:00,20.67,20.73,20.63,20.73,1200.0,20.67,20.73,20.63,20.73,1200.0
2014-04-07 13:00:00,20.75,20.86,20.67,20.86,2600.0,20.75,20.86,20.67,20.86,2600.0
2014-04-07 13:30:00,20.86,21.0,20.81,20.93,9500.0,20.86,21.0,20.81,20.93,9500.0
2014-04-07 14:00:00,20.89,21.11,20.76,21.11,8300.0,20.89,21.11,20.76,21.11,8300.0
2014-04-07 14:30:00,21.04,21.15,21.01,21.15,1500.0,21.04,21.15,21.01,21.15,1500.0
2014-04-07 15:00:00,21.1,21.15,20.99,21.11,6800.0,21.1,21.15,20.99,21.11,6800.0
2014-04-07 15:30:00,21.09,21.11,20.92,21.0,16600.0,21.09,21.11,20.92,21.0,16600.0
2014-04-08 09:30:00,20.74,21.39,20.74,20.86,9300.0,20.74,21.39,20.74,20.86,9300.0
2014-04-08 10:00:00,20.89,21.26,20.82,20.87,20100.0,20.89,21.26,20.82,20.87,20100.0
2014-04-08 10:30:00,20.9,21.44,20.9,21.28,11700.0,20.9,21.44,20.9,21.28,11700.0
2014-04-08 11:00:00,21.31,21.68,21.18,21.5,11100.0,21.31,21.68,21.18,21.5,11100.0
2014-04-08 11:30:00,21.45,21.62,21.32,21.5,11300.0,21.45,21.62,21.32,21.5,11300.0
2014-04-08 12:00:00,21.52,21.52,21.19,21.35,9200.0,21.52,21.52,21.19,21.35,9200.0
2014-04-08 12:30:00,21.43,21.45,21.1,21.38,10000.0,21.43,21.45,21.1,21.38,10000.0
2014-04-08 13:00:00,21.3,21.45,21.14,21.38,4500.0,21.3,21.45,21.14,21.38,4500.0
2014-04-08 13:30:00,21.32,21.42,21.1,21.29,8500.0,21.32,21.42,21.1,21.29,8500.0
2014-04-08 14:00:00,21.28,21.38,21.0,21.14,8300.0,21.28,21.38,21.0,21.14,8300.0
2014-04-08 14:30:00,21.09,21.17,21.0,21.17,4700.0,21.09,21.17,21.0,21.17,4700.0
2014-04-08 15:00:00,21.2,21.26,21.07,21.14,11500.0,21.2,21.26,21.07,21.14,11500.0
2014-04-08 15:30:00,21.01,21.18,21.01,21.18,5100.0,21.01,21.18,21.01,21.18,5100.0
2014-04-09 09:30:00,21.27,21.56,21.0,21.31,4200.0,21.27,21.56,21.0,21.31,4200.0
2014-04-09 10:00:00,21.27,21.59,21.25,21.41,9200.0,21.27,21.59,21.25,21.41,9200.0
2014-04-09 10:30:00,21.55,21.55,21.32,21.38,5100.0,21.55,21.55,21.32,21.38,5100.0
2014-04-09 11:00:00,21.32,21.6,21.32,21.45,6700.0,21.32,21.6,21.32,21.45,6700.0
2014-04-09 11:30:00,21.44,21.74,21.44,21.7,2400.0,21.44,21.74,21.44,21.7,2400.0
2014-04-09 12:00:00,21.71,21.77,21.65,21.75,2000.0,21.71,21.77,21.65,21.75,2000.0
2014-04-09 12:30:00,21.71,22.21,21.71,22.0,13500.0,21.71,22.21,21.71,22.0,13500.0
2014-04-09 13:00:00,22.07,22.33,22.02,22.1,9800.0,22.07,22.33,22.02,22.1,9800.0
2014-04-09 13:30:00,22.05,22.18,22.0,22.0,5500.0,22.05,22.18,22.0,22.0,5500.0
2014-04-09 14:00:00,22.0,22.61,22.0,22.61,10400.0,22.0,22.61,22.0,22.61,10400.0
2014-04-09 14:30:00,22.61,23.11,22.61,22.92,89200.0,22.61,23.11,22.61,22.92,89200.0
2014-04-09 15:00:00,22.86,23.1,22.68,22.68,52500.0,22.86,23.1,22.68,22.68,52500.0
2014-04-09 15:30:00,22.68,22.85,22.68,22.75,18300.0,22.68,22.85,22.68,22.75,18300.0
2014-04-10 09:30:00,22.29,22.99,22.0,22.05,10500.0,22.29,22.99,22.0,22.05,10500.0
2014-04-10 10:00:00,22.24,22.35,22.06,22.25,21700.0,22.24,22.35,22.06,22.25,21700.0
2014-04-10 10:30:00,22.32,22.75,22.32,22.57,20400.0,22.32,22.75,22.32,22.57,20400.0
2014-04-10 11:00:00,22.47,23.0,22.41,22.68,17900.0,22.47,23.0,22.41,22.68,17900.0
2014-04-10 11:30:00,22.72,22.97,22.45,22.54,21800.0,22.72,22.97,22.45,22.54,21800.0
2014-04-10 12:00:00,22.53,22.95,22.45,22.75,26400.0,22.53,22.95,22.45,22.75,26400.0
2014-04-10 12:30:00,22.75,22.84,22.47,22.53,11500.0,22.75,22.84,22.47,22.53,11500.0
2014-04-10 13:00:00,22.52,22.68,22.45,22.47,5000.0,22.52,22.68,22.45,22.47,5000.0
2014-04-10 13:30:00,22.47,22.92,22.45,22.85,20100.0,22.47,22.92,22.45,22.85,20100.0
2014-04-10 14:00:00,22.8,22.81,22.55,22.68,23700.0,22.8,22.81,22.55,22.68,23700.0
2014-04-10 14:30:00,22.68,22.84,22.62,22.71,67800.0,22.68,22.84,22.62,22.71,67800.0
2014-04-10 15:00:00,22.71,22.76,22.47,22.56,19000.0,22.71,22.76,22.47,22.56,19000.0
2014-04-10 15:30:00,22.55,22.6,22.55,22.55,56900.0,22.55,22.6,22.55,22.55,56900.0
2014-04-11 09:30:00,22.36,22.51,22.01,22.49,9500.0,22.36,22.51,22.01,22.49,9500.0
2014-04-11 10:00:00,22.35,22.5,22.11,22.42,49100.0,22.35,22.5,22.11,22.42,49100.0
2014-04-11 10:30:00,22.34,22.68,22.34,22.45,27200.0,22.34,22.68,22.34,22.45,27200.0
2014-04-11 11:00:00,22.4,22.56,22.03,22.03,28600.0,22.4,22.56,22.03,22.03,28600.0
2014-04-11 11:30:00,22.0,22.07,21.54,21.67,15700.0,22.0,22.07,21.54,21.67,15700.0
2014-04-11 12:00:00,21.61,21.61,21.05,21.12,10800.0,21.61,21.61,21.05,21.12,10800.0
2014-04-11 12:30:00,21.12,21.38,21.01,21.12,7400.0,21.12,21.38,21.01,21.12,7400.0
2014-04-11 13:00:00,21.12,21.39,21.0,21.2,6900.0,21.12,21.39,21.0,21.2,6900.0
2014-04-11 13:30:00,21.2,21.34,21.1,21.31,8000.0,21.2,21.34,21.1,21.31,8000.0
2014-04-11 14:00:00,21.35,21.51,21.23,21.26,20000.0,21.35,21.51,21.23,21.26,20000.0
2014-04-11 14:30:00,21.3,21.49,21.13,21.4,22900.0,21.3,21.49,21.13,21.4,22900.0
2014-04-11 15:00:00,21.43,21.46,21.21,21.43,15900.0,21.43,21.46,21.21,21.43,15900.0
2014-04-11 15:30:00,21.4,21.49,21.22,21.36,30900.0,21.4,21.49,21.22,21.36,30900.0
2014-04-14 09:30:00,21.69,21.69,21.16,21.25,6100.0,21.69,21.69,21.16,21.25,6100.0
2014-04-14 10:00:00,21.16,21.35,21.05,21.18,17400.0,21.16,21.35,21.05,21.18,17400.0
2014-04-14 10:30:00,21.14,21.7,21.11,21.48,12100.0,21.14,21.7,21.11,21.48,12100.0
2014-04-14 11:00:00,21.72,21.72,21.32,21.35,8100.0,21.72,21.72,21.32,21.35,8100.0
2014-04-14 11:30:00,21.41,21.41,21.16,21.18,6200.0,21.41,21.41,21.16,21.18,6200.0
2014-04-14 12:00:00,21.21,21.21,21.21,21.21,700.0,21.21,21.21,21.21,21.21,700.0
2014-04-14 12:30:00,21.24,21.24,21.24,21.24,200.0,21.24,21.24,21.24,21.24,200.0
2014-04-14 13:00:00,21.27,21.27,21.04,21.1,4900.0,21.27,21.27,21.04,21.1,4900.0
2014-04-14 13:30:00,21.2,21.25,21.06,21.15,9600.0,21.2,21.25,21.06,21.15,9600.0
2014-04-14 14:00:00,21.17,21.21,21.04,21.2,4400.0,21.17,21.21,21.04,21.2,4400.0
2014-04-14 14:30:00,21.2,21.2,21.1,21.2,9800.0,21.2,21.2,21.1,21.2,9800.0
2014-04-14 15:00:00,21.18,21.21,20.6,20.64,54000.0,21.18,21.21,20.6,20.64,54000.0
2014-04-14 15:30:00,20.64,21.18,20.52,21.02,49900.0,20.64,21.18,20.52,21.02,49900.0
2014-04-15 09:30:00,21.17,21.28,20.58,20.76,41100.0,21.17,21.28,20.58,20.76,41100.0
2014-04-15 10:00:00,20.76,20.84,20.38,20.65,20800.0,20.76,20.84,20.38,20.65,20800.0
2014-04-15 10:30:00,20.39,20.94,20.35,20.85,56400.0,20.39,20.94,20.35,20.85,56400.0
2014-04-15 11:00:00,20.85,20.94,20.6,20.94,26300.0,20.85,20.94,20.6,20.94,26300.0
2014-04-15 11:30:00,20.97,20.98,20.72,20.8,4700.0,20.97,20.98,20.72,20.8,4700.0
2014-04-15 12:00:00,20.83,20.91,20.71,20.75,7100.0,20.83,20.91,20.71,20.75,7100.0
2014-04-15 12:30:00,20.81,20.95,20.49,20.49,8100.0,20.81,20.95,20.49,20.49,8100.0
2014-04-15 13:00:00,20.5,20.6,20.44,20.5,6900.0,20.5,20.6,20.44,20.5,6900.0
2014-04-15 13:30:00,20.6,20.75,20.48,20.73,5800.0,20.6,20.75,20.48,20.73,5800.0
2014-04-15 14:00:00,20.8,20.82,20.76,20.8,2800.0,20.8,20.82,20.76,20.8,2800.0
2014-04-15 14:30:00,20.87,21.17,20.87,20.97,10000.0,20.87,21.17,20.87,20.97,10000.0
2014-04-15 15:00:00,20.93,21.05,20.83,21.05,39600.0,20.93,21.05,20.83,21.05,39600.0
2014-04-15 15:30:00,21.1,21.29,20.99,21.18,10100.0,21.1,21.29,20.99,21.18,10100.0
2014-04-16 09:30:00,21.32,21.4,20.53,21.22,50800.0,21.32,21.4,20.53,21.22,50800.0
2014-04-16 10:00:00,21.22,21.23,20.94,20.94,4200.0,21.22,21.23,20.94,20.94,4200.0
2014-04-16 10:30:00,20.96,21.18,20.95,21.1,10300.0,20.96,21.18,20.95,21.1,10300.0
2014-04-16 11:00:00,21.07,21.39,21.01,21.38,6100.0,21.07,21.39,21.01,21.38,6100.0
2014-04-16 11:30:00,21.29,21.29,21.0,21.21,3200.0,21.29,21.29,21.0,21.21,3200.0
2014-04-16 12:00:00,21.26,21.44,21.17,21.44,4500.0,21.26,21.44,21.17,21.44,4500.0
2014-04-16 12:30:00,21.35,21.42,21.28,21.28,1700.0,21.35,21.42,21.28,21.28,1700.0
2014-04-16 13:00:00,21.21,21.33,21.18,21.26,3700.0,21.21,21.33,21.18,21.26,3700.0
2014-04-16 13:30:00,21.23,21.23,21.16,21.21,2300.0,21.23,21.23,21.16,21.21,2300.0
2014-04-16 14:00:00,21.21,21.28,21.15,21.2,8300.0,21.21,21.28,21.15,21.2,8300.0
2014-04-16 14:30:00,21.21,21.21,21.2,21.2,2700.0,21.21,21.21,21.2,21.2,2700.0
2014-04-16 15:00:00,21.28,21.38,21.2,21.38,4300.0,21.28,21.38,21.2,21.38,4300.0
2014-04-16 15:30:00,21.3,21.35,21.2,21.25,15700.0,21.3,21.35,21.2,21.25,15700.0
2014-04-17 09:30:00,21.25,21.34,21.1,21.22,3000.0,21.25,21.34,21.1,21.22,3000.0
2014-04-17 10:00:00,21.24,21.52,21.23,21.52,11200.0,21.24,21.52,21.23,21.52,11200.0
2014-04-17 10:30:00,21.6,21.82,21.25,21.25,17900.0,21.6,21.82,21.25,21.25,17900.0
2014-04-17 11:00:00,21.26,21.75,21.26,21.57,7400.0,21.26,21.75,21.26,21.57,7400.0
2014-04-17 11:30:00,21.63,21.67,21.43,21.43,6100.0,21.63,21.67,21.43,21.43,6100.0
2014-04-17 12:00:00,21.5,21.56,21.25,21.38,3900.0,21.5,21.56,21.25,21.38,3900.0
2014-04-17 12:30:00,21.35,21.55,21.35,21.5,3700.0,21.35,21.55,21.35,21.5,3700.0
2014-04-17 13:00:00,21.5,21.7,21.5,21.64,5200.0,21.5,21.7,21.5,21.64,5200.0
2014-04-17 13:30:00,21.6,21.61,21.55,21.6,1600.0,21.6,21.61,21.55,21.6,1600.0
2014-04-17 14:00:00,21.6,21.6,21.6,21.6,100.0,21.6,21.6,21.6,21.6,100.0
2014-04-17 14:30:00,21.59,21.59,21.5,21.56,7000.0,21.59,21.59,21.5,21.56,7000.0
2014-04-17 15:00:00,21.53,21.6,21.42,21.54,10400.0,21.53,21.6,21.42,21.54,10400.0
2014-04-17 15:30:00,21.48,21.54,21.35,21.5,26000.0,21.48,21.54,21.35,21.5,26000.0
2014-04-21 09:30:00,21.51,21.74,21.44,21.49,5400.0,21.51,21.74,21.44,21.49,5400.0
2014-04-21 10:00:00,21.39,21.56,21.36,21.56,6000.0,21.39,21.56,21.36,21.56,6000.0
2014-04-21 10:30:00,21.46,21.46,20.67,21.0,46000.0,21.46,21.46,20.67,21.0,46000.0
2014-04-21 11:00:00,21.01,21.29,21.0,21.29,16100.0,21.01,21.29,21.0,21.29,16100.0
2014-04-21 11:30:00,21.26,21.45,21.25,21.34,4400.0,21.26,21.45,21.25,21.34,4400.0
2014-04-21 12:00:00,21.35,21.35,21.13,21.13,4100.0,21.35,21.35,21.13,21.13,4100.0
2014-04-21 12:30:00,21.0,21.33,21.0,21.25,5400.0,21.0,21.33,21.0,21.25,5400.0
2014-04-21 13:00:00,21.12,21.25,20.96,21.03,12600.0,21.12,21.25,20.96,21.03,12600.0
2014-04-21 13:30:00,21.1,21.31,21.04,21.28,15900.0,21.1,21.31,21.04,21.28,15900.0
2014-04-21 14:00:00,21.39,21.45,21.25,21.45,3000.0,21.39,21.45,21.25,21.45,3000.0
2014-04-21 14:30:00,21.31,21.36,21.02,21.02,10400.0,21.31,21.36,21.02,21.02,10400.0
2014-04-21 15:00:00,21.1,21.35,21.0,21.26,29400.0,21.1,21.35,21.0,21.26,29400.0
2014-04-21 15:30:00,21.27,21.36,21.23,21.29,25300.0,21.27,21.36,21.23,21.29,25300.0
2014-04-22 09:30:00,21.39,21.5,21.05,21.5,10700.0,21.39,21.5,21.05,21.5,10700.0
2014-04-22 10:00:00,21.5,21.59,21.43,21.59,25000.0,21.5,21.59,21.43,21.59,25000.0
2014-04-22 10:30:00,21.62,21.75,21.54,21.59,5900.0,21.62,21.75,21.54,21.59,5900.0
2014-04-22 11:00:00,21.74,21.99,21.74,21.79,7100.0,21.74,21.99,21.74,21.79,7100.0
2014-04-22 11:30:00,21.85,21.96,21.84,21.84,12900.0,21.85,21.96,21.84,21.84,12900.0
2014-04-22 12:00:00,21.95,22.27,21.92,21.98,14100.0,21.95,22.27,21.92,21.98,14100.0
2014-04-22 12:30:00,22.0,22.11,21.95,22.0,9200.0,22.0,22.11,21.95,22.0,9200.0
2014-04-22 13:00:00,22.0,22.0,21.88,21.93,8800.0,22.0,22.0,21.88,21.93,8800.0
2014-04-22 13:30:00,21.92,22.0,21.91,21.99,3800.0,21.92,22.0,21.91,21.99,3800.0
2014-04-22 14:00:00,22.05,22.05,21.88,22.04,4300.0,22.05,22.05,21.88,22.04,4300.0
2014-04-22 14:30:00,22.04,22.04,21.96,21.97,3600.0,22.04,22.04,21.96,21.97,3600.0
2014-04-22 15:00:00,22.02,22.02,21.94,22.02,2300.0,22.02,22.02,21.94,22.02,2300.0
2014-04-22 15:30:00,22.0,22.01,21.91,22.0,20500.0,22.0,22.01,21.91,22.0,20500.0
2014-04-23 09:30:00,22.06,22.06,21.53,21.6,6400.0,22.06,22.06,21.53,21.6,6400.0
2014-04-23 10:00:00,21.53,21.7,21.4,21.55,18500.0,21.53,21.7,21.4,21.55,18500.0
2014-04-23 10:30:00,21.45,21.59,21.42,21.57,2000.0,21.45,21.59,21.42,21.57,2000.0
2014-04-23 11:00:00,21.6,21.61,21.5,21.61,2700.0,21.6,21.61,21.5,21.61,2700.0
2014-04-23 11:30:00,21.57,21.66,21.57,21.6,1200.0,21.57,21.66,21.57,21.6,1200.0
2014-04-23 12:00:00,21.59,21.68,21.58,21.6,3200.0,21.59,21.68,21.58,21.6,3200.0
2014-04-23 12:30:00,21.61,21.7,21.61,21.7,500.0,21.61,21.7,21.61,21.7,500.0
2014-04-23 13:00:00,21.75,21.77,21.64,21.76,2800.0,21.75,21.77,21.64,21.76,2800.0
2014-04-23 13:30:00,21.7,21.74,21.64,21.66,1800.0,21.7,21.74,21.64,21.66,1800.0
2014-04-23 14:00:00,21.74,21.75,21.64,21.74,5900.0,21.74,21.75,21.64,21.74,5900.0
2014-04-23 14:30:00,21.7,21.72,21.65,21.7,1700.0,21.7,21.72,21.65,21.7,1700.0
2014-04-23 15:00:00,21.71,21.78,21.7,21.78,4400.0,21.71,21.78,21.7,21.78,4400.0
2014-04-23 15:30:00,21.74,21.99,21.71,21.84,8000.0,21.74,21.99,21.71,21.84,8000.0
2014-04-24 09:30:00,22.03,22.1,21.5,21.53,4600.0,22.03,22.1,21.5,21.53,4600.0
2014-04-24 10:00:00,21.5,21.65,21.11,21.46,160800.0,21.5,21.65,21.11,21.46,160800.0
2014-04-24 10:30:00,21.33,21.64,21.33,21.5,7600.0,21.33,21.64,21.33,21.5,7600.0
2014-04-24 11:00:00,21.41,21.75,21.41,21.56,2900.0,21.41,21.75,21.41,21.56,2900.0
2014-04-24 11:30:00,21.78,21.87,21.78,21.87,11900.0,21.78,21.87,21.78,21.87,11900.0
2014-04-24 12:00:00,21.52,21.74,21.52,21.74,200.0,21.52,21.74,21.52,21.74,200.0
2014-04-24 12:30:00,21.54,21.59,21.54,21.59,200.0,21.54,21.59,21.54,21.59,200.0
2014-04-24 13:00:00,21.6,21.6,21.5,21.5,1600.0,21.6,21.6,21.5,21.5,1600.0
2014-04-24 13:30:00,21.42,21.54,21.28,21.37,4200.0,21.42,21.54,21.28,21.37,4200.0
2014-04-24 14:00:00,21.3,21.38,21.25,21.34,8400.0,21.3,21.38,21.25,21.34,8400.0
2014-04-24 14:30:00,21.35,21.39,21.27,21.27,2000.0,21.35,21.39,21.27,21.27,2000.0
2014-04-24 15:00:00,21.27,21.27,21.2,21.27,5400.0,21.27,21.27,21.2,21.27,5400.0
2014-04-24 15:30:00,21.18,21.21,20.96,21.15,12000.0,21.18,21.21,20.96,21.15,12000.0
2014-04-25 09:30:00,21.04,21.74,20.66,20.93,7700.0,21.04,21.74,20.66,20.93,7700.0
2014-04-25 10:00:00,20.75,20.85,20.59,20.66,4800.0,20.75,20.85,20.59,20.66,4800.0
2014-04-25 10:30:00,20.67,20.8,20.52,20.52,11300.0,20.67,20.8,20.52,20.52,11300.0
2014-04-25 11:00:00,20.54,20.78,20.54,20.6,12600.0,20.54,20.78,20.54,20.6,12600.0
2014-04-25 11:30:00,20.6,20.75,20.52,20.55,5100.0,20.6,20.75,20.52,20.55,5100.0
2014-04-25 12:00:00,20.53,20.96,20.53,20.78,17400.0,20.53,20.96,20.53,20.78,17400.0
2014-04-25 12:30:00,20.77,20.93,20.53,20.66,8700.0,20.77,20.93,20.53,20.66,8700.0
2014-04-25 13:00:00,20.6,20.79,20.56,20.67,11700.0,20.6,20.79,20.56,20.67,11700.0
2014-04-25 13:30:00,20.63,20.71,20.53,20.53,12000.0,20.63,20.71,20.53,20.53,12000.0
2014-04-25 14:00:00,20.53,20.64,20.5,20.64,16400.0,20.53,20.64,20.5,20.64,16400.0
2014-04-25 14:30:00,20.58,20.65,20.5,20.55,13800.0,20.58,20.65,20.5,20.55,13800.0
2014-04-25 15:00:00,20.51,20.61,20.51,20.57,22700.0,20.51,20.61,20.51,20.57,22700.0
2014-04-25 15:30:00,20.56,20.61,20.5,20.51,24800.0,20.56,20.61,20.5,20.51,24800.0
2014-04-28 09:30:00,20.65,21.41,20.65,21.27,5000.0,20.65,21.41,20.65,21.27,5000.0
2014-04-28 10:00:00,20.65,20.7,20.48,20.48,5800.0,20.65,20.7,20.48,20.48,5800.0
2014-04-28 10:30:00,20.31,20.31,19.71,19.82,15400.0,20.31,20.31,19.71,19.82,15400.0
2014-04-28 11:00:00,19.82,19.82,19.25,19.28,29500.0,19.82,19.82,19.25,19.28,29500.0
2014-04-28 11:30:00,19.26,19.53,19.0,19.26,44200.0,19.26,19.53,19.0,19.26,44200.0
2014-04-28 12:00:00,19.28,19.39,19.08,19.3,17900.0,19.28,19.39,19.08,19.3,17900.0
2014-04-28 12:30:00,19.3,19.5,19.25,19.48,12300.0,19.3,19.5,19.25,19.48,12300.0
2014-04-28 13:00:00,19.4,19.53,19.25,19.48,22300.0,19.4,19.53,19.25,19.48,22300.0
2014-04-28 13:30:00,19.36,19.63,19.3,19.48,18700.0,19.36,19.63,19.3,19.48,18700.0
2014-04-28 14:00:00,19.48,19.86,19.48,19.76,21600.0,19.48,19.86,19.48,19.76,21600.0
2014-04-28 14:30:00,19.67,19.85,19.62,19.71,14800.0,19.67,19.85,19.62,19.71,14800.0
2014-04-28 15:00:00,19.7,19.92,19.64,19.77,25600.0,19.7,19.92,19.64,19.77,25600.0
2014-04-28 15:30:00,19.8,20.0,19.79,19.89,33600.0,19.8,20.0,19.79,19.89,33600.0
2014-04-29 09:30:00,20.09,20.09,19.55,19.61,8900.0,20.09,20.09,19.55,19.61,8900.0
2014-04-29 10:00:00,19.8,19.8,19.25,19.4,5400.0,19.8,19.8,19.25,19.4,5400.0
2014-04-29 10:30:00,19.36,19.74,19.36,19.74,11400.0,19.36,19.74,19.36,19.74,11400.0
2014-04-29 11:00:00,19.8,19.8,19.58,19.58,600.0,19.8,19.8,19.58,19.58,600.0
2014-04-29 11:30:00,19.63,19.7,19.63,19.67,1900.0,19.63,19.7,19.63,19.67,1900.0
2014-04-29 12:00:00,19.65,19.76,19.65,19.68,700.0,19.65,19.76,19.65,19.68,700.0
2014-04-29 12:30:00,19.74,20.01,19.62,20.01,23300.0,19.74,20.01,19.62,20.01,23300.0
2014-04-29 13:00:00,19.98,19.99,19.92,19.95,4200.0,19.98,19.99,19.92,19.95,4200.0
2014-04-29 13:30:00,19.96,19.99,19.93,19.96,6100.0,19.96,19.99,19.93,19.96,6100.0
2014-04-29 14:00:00,20.0,20.0,19.84,19.99,6000.0,20.0,20.0,19.84,19.99,6000.0
2014-04-29 14:30:00,19.96,20.0,19.84,19.98,10700.0,19.96,20.0,19.84,19.98,10700.0
2014-04-29 15:00:00,19.97,19.97,19.82,19.94,3500.0,19.97,19.97,19.82,19.94,3500.0
2014-04-29 15:30:00,19.95,19.98,19.66,19.89,23300.0,19.95,19.98,19.66,19.89,23300.0
2014-04-30 09:30:00,19.89,19.89,19.47,19.64,267200.0,19.89,19.89,19.47,19.64,267200.0
2014-04-30 10:00:00,19.64,20.0,19.55,20.0,6400.0,19.64,20.0,19.55,20.0,6400.0
2014-04-30 10:30:00,20.18,20.58,20.01,20.44,7400.0,20.18,20.58,20.01,20.44,7400.0
2014-04-30 11:00:00,20.37,20.66,20.21,20.45,6100.0,20.37,20.66,20.21,20.45,6100.0
2014-04-30 11:30:00,20.32,20.32,20.09,20.15,1000.0,20.32,20.32,20.09,20.15,1000.0
2014-04-30 12:00:00,20.15,20.15,20.15,20.15,100.0,20.15,20.15,20.15,20.15,100.0
2014-04-30 12:30:00,20.1,20.2,19.82,19.82,10000.0,20.1,20.2,19.82,19.82,10000.0
2014-04-30 13:00:00,19.76,20.37,19.76,20.09,6500.0,19.76,20.37,19.76,20.09,6500.0
2014-04-30 13:30:00,19.98,19.98,19.96,19.96,200.0,19.98,19.98,19.96,19.96,200.0
2014-04-30 14:00:00,19.96,19.96,19.81,19.81,2100.0,19.96,19.96,19.81,19.81,2100.0
2014-04-30 14:30:00,19.87,20.15,19.84,20.14,51000.0,19.87,20.15,19.84,20.14,51000.0
2014-04-30 15:00:00,20.15,20.5,20.04,20.5,166200.0,20.15,20.5,20.04,20.5,166200.0
2014-04-30 15:30:00,20.46,20.72,20.35,20.41,29600.0,20.46,20.72,20.35,20.41,29600.0
2014-05-01 09:30:00,20.5,20.8,20.34,20.35,2000.0,20.5,20.8,20.34,20.35,2000.0
2014-05-01 10:00:00,20.35,20.4,20.12,20.3,2900.0,20.35,20.4,20.12,20.3,2900.0
2014-05-01 10:30:00,20.37,20.65,20.34,20.57,1700.0,20.37,20.65,20.34,20.57,1700.0
2014-05-01 11:00:00,20.6,20.8,20.6,20.8,700.0,20.6,20.8,20.6,20.8,700.0
2014-05-01 11:30:00,21.0,21.07,20.76,20.81,3100.0,21.0,21.07,20.76,20.81,3100.0
2014-05-01 12:00:00,20.79,21.25,20.79,21.25,5600.0,20.79,21.25,20.79,21.25,5600.0
2014-05-01 12:30:00,21.24,21.24,20.86,20.86,1200.0,21.24,21.24,20.86,20.86,1200.0
2014-05-01 13:00:00,20.79,20.79,20.5,20.52,2100.0,20.79,20.79,20.5,20.52,2100.0
2014-05-01 13:30:00,20.53,20.66,20.16,20.16,1900.0,20.53,20.66,20.16,20.16,1900.0
2014-05-01 14:00:00,20.16,20.33,20.16,20.26,1400.0,20.16,20.33,20.16,20.26,1400.0
2014-05-01 14:30:00,20.3,20.31,20.02,20.08,2700.0,20.3,20.31,20.02,20.08,2700.0
2014-05-01 15:00:00,20.0,20.37,20.0,20.07,8800.0,20.0,20.37,20.0,20.07,8800.0
2014-05-01 15:30:00,20.05,20.52,20.01,20.3,10400.0,20.05,20.52,20.01,20.3,10400.0
2014-05-02 09:30:00,20.23,20.34,20.01,20.21,3300.0,20.23,20.34,20.01,20.21,3300.0
2014-05-02 10:00:00,20.0,20.06,19.83,20.05,1800.0,20.0,20.06,19.83,20.05,1800.0
2014-05-02 10:30:00,20.03,20.03,19.85,19.88,1600.0,20.03,20.03,19.85,19.88,1600.0
2014-05-02 11:00:00,20.0,20.01,19.88,20.01,1000.0,20.0,20.01,19.88,20.01,1000.0
2014-05-02 11:30:00,20.04,20.04,19.94,19.97,1700.0,20.04,20.04,19.94,19.97,1700.0
2014-05-02 12:00:00,19.93,20.0,19.86,19.99,4100.0,19.93,20.0,19.86,19.99,4100.0
2014-05-02 12:30:00,20.03,20.13,20.03,20.09,1200.0,20.03,20.13,20.03,20.09,1200.0
2014-05-02 13:00:00,20.01,20.01,19.89,19.9,1800.0,20.01,20.01,19.89,19.9,1800.0
2014-05-02 13:30:00,19.94,20.01,19.91,19.93,5200.0,19.94,20.01,19.91,19.93,5200.0
2014-05-02 14:00:00,20.0,20.05,19.94,20.05,2300.0,20.0,20.05,19.94,20.05,2300.0
2014-05-02 14:30:00,19.99,20.06,19.99,20.03,3400.0,19.99,20.06,19.99,20.03,3400.0
2014-05-02 15:00:00,20.02,20.14,19.92,20.03,32800.0,20.02,20.14,19.92,20.03,32800.0
2014-05-02 15:30:00,20.03,20.07,19.86,20.04,39300.0,20.03,20.07,19.86,20.04,39300.0
2014-05-05 09:30:00,19.78,19.9,19.78,19.82,6600.0,19.78,19.9,19.78,19.82,6600.0
2014-05-05 10:00:00,20.03,20.08,19.85,19.89,10200.0,20.03,20.08,19.85,19.89,10200.0
2014-05-05 10:30:00,19.84,19.9,19.72,19.82,9200.0,19.84,19.9,19.72,19.82,9200.0
2014-05-05 11:00:00,19.84,19.93,19.77,19.85,5700.0,19.84,19.93,19.77,19.85,5700.0
2014-05-05 11:30:00,19.98,19.98,19.84,19.84,2400.0,19.98,19.98,19.84,19.84,2400.0
2014-05-05 12:00:00,19.9,19.96,19.8,19.86,4600.0,19.9,19.96,19.8,19.86,4600.0
2014-05-05 12:30:00,19.82,19.95,19.81,19.81,7500.0,19.82,19.95,19.81,19.81,7500.0
2014-05-05 13:00:00,19.8,19.8,19.61,19.62,2300.0,19.8,19.8,19.61,19.62,2300.0
2014-05-05 13:30:00,19.69,19.86,19.66,19.83,10100.0,19.69,19.86,19.66,19.83,10100.0
2014-05-05 14:00:00,19.8,19.92,19.79,19.92,5800.0,19.8,19.92,19.79,19.92,5800.0
2014-05-05 14:30:00,19.79,19.91,19.79,19.86,1400.0,19.79,19.91,19.79,19.86,1400.0
2014-05-05 15:00:00,19.85,19.86,19.73,19.79,22000.0,19.85,19.86,19.73,19.79,22000.0
2014-05-05 15:30:00,19.86,19.86,19.76,19.85,5800.0,19.86,19.86,19.76,19.85,5800.0
2014-05-06 09:30:00,19.65,19.87,19.35,19.4,22100.0,19.65,19.87,19.35,19.4,22100.0
2014-05-06 10:00:00,19.41,19.61,19.35,19.48,33900.0,19.41,19.61,19.35,19.48,33900.0
2014-05-06 10:30:00,19.43,19.46,19.35,19.38,11800.0,19.43,19.46,19.35,19.38,11800.0
2014-05-06 11:00:00,19.35,19.53,19.3,19.48,6000.0,19.35,19.53,19.3,19.48,6000.0
2014-05-06 11:30:00,19.45,19.46,19.38,19.44,8200.0,19.45,19.46,19.38,19.44,8200.0
2014-05-06 12:00:00,19.4,19.44,19.32,19.36,10700.0,19.4,19.44,19.32,19.36,10700.0
2014-05-06 12:30:00,19.4,19.44,19.39,19.39,2700.0,19.4,19.44,19.39,19.39,2700.0
2014-05-06 13:00:00,19.4,19.4,19.33,19.35,10600.0,19.4,19.4,19.33,19.35,10600.0
2014-05-06 13:30:00,19.35,19.38,19.31,19.32,7600.0,19.35,19.38,19.31,19.32,7600.0
2014-05-06 14:00:00,19.35,19.38,19.31,19.33,5200.0,19.35,19.38,19.31,19.33,5200.0
2014-05-06 14:30:00,19.35,19.35,19.3,19.31,7000.0,19.35,19.35,19.3,19.31,7000.0
2014-05-06 15:00:00,19.32,19.32,19.21,19.3,9800.0,19.32,19.32,19.21,19.3,9800.0
2014-05-06 15:30:00,19.33,19.38,19.2,19.26,31100.0,19.33,19.38,19.2,19.26,31100.0
2014-05-07 09:30:00,19.27,19.27,18.48,18.53,13000.0,19.27,19.27,18.48,18.53,13000.0
2014-05-07 10:00:00,18.46,18.5,17.94,18.16,21600.0,18.46,18.5,17.94,18.16,21600.0
2014-05-07 10:30:00,18.2,18.48,18.11,18.26,14300.0,18.2,18.48,18.11,18.26,14300.0
2014-05-07 11:00:00,18.27,18.37,18.25,18.27,6400.0,18.27,18.37,18.25,18.27,6400.0
2014-05-07 11:30:00,18.35,18.7,18.3,18.43,7700.0,18.35,18.7,18.3,18.43,7700.0
2014-05-07 12:00:00,18.43,18.52,18.31,18.34,32200.0,18.43,18.52,18.31,18.34,32200.0
2014-05-07 12:30:00,18.32,18.42,18.32,18.34,14800.0,18.32,18.42,18.32,18.34,14800.0
2014-05-07 13:00:00,18.33,18.45,18.3,18.42,10400.0,18.33,18.45,18.3,18.42,10400.0
2014-05-07 13:30:00,18.4,18.4,18.26,18.36,9200.0,18.4,18.4,18.26,18.36,9200.0
2014-05-07 14:00:00,18.36,18.62,18.29,18.51,33500.0,18.36,18.62,18.29,18.51,33500.0
2014-05-07 14:30:00,18.51,18.62,18.38,18.5,325800.0,18.51,18.62,18.38,18.5,325800.0
2014-05-07 15:00:00,18.43,18.58,18.37,18.46,38200.0,18.43,18.58,18.37,18.46,38200.0
2014-05-07 15:30:00,18.55,18.65,18.38,18.52,50500.0,18.55,18.65,18.38,18.52,50500.0
2014-05-08 09:30:00,18.48,18.8,18.1,18.8,109700.0,18.48,18.8,18.1,18.8,109700.0
2014-05-08 10:00:00,18.66,19.3,18.6,18.68,13600.0,18.66,19.3,18.6,18.68,13600.0
2014-05-08 10:30:00,18.79,18.84,18.5,18.8,14600.0,18.79,18.84,18.5,18.8,14600.0
2014-05-08 11:00:00,18.68,19.14,18.57,18.97,9800.0,18.68,19.14,18.57,18.97,9800.0
2014-05-08 11:30:00,18.93,19.06,18.9,19.0,56600.0,18.93,19.06,18.9,19.0,56600.0
2014-05-08 12:00:00,18.99,19.0,18.64,18.82,14800.0,18.99,19.0,18.64,18.82,14800.0
2014-05-08 12:30:00,18.79,18.87,18.57,18.7,11600.0,18.79,18.87,18.57,18.7,11600.0
2014-05-08 13:00:00,18.73,18.9,18.56,18.74,18100.0,18.73,18.9,18.56,18.74,18100.0
2014-05-08 13:30:00,18.66,18.84,18.54,18.54,21600.0,18.66,18.84,18.54,18.54,21600.0
2014-05-08 14:00:00,18.57,18.68,18.19,18.29,14700.0,18.57,18.68,18.19,18.29,14700.0
2014-05-08 14:30:00,18.27,18.33,17.66,17.69,19800.0,18.27,18.33,17.66,17.69,19800.0
2014-05-08 15:00:00,17.56,17.74,17.5,17.51,21500.0,17.56,17.74,17.5,17.51,21500.0
2014-05-08 15:30:00,17.51,17.6,17.08,17.09,42700.0,17.51,17.6,17.08,17.09,42700.0
2014-05-09 09:30:00,17.19,17.33,16.51,16.78,21800.0,17.19,17.33,16.51,16.78,21800.0
2014-05-09 10:00:00,16.88,16.97,16.5,16.78,34100.0,16.88,16.97,16.5,16.78,34100.0
2014-05-09 10:30:00,16.89,16.96,16.6,16.6,20700.0,16.89,16.96,16.6,16.6,20700.0
2014-05-09 11:00:00,16.6,16.62,16.42,16.5,45600.0,16.6,16.62,16.42,16.5,45600.0
2014-05-09 11:30:00,16.5,16.7,16.45,16.5,58100.0,16.5,16.7,16.45,16.5,58100.0
2014-05-09 12:00:00,16.53,16.54,16.36,16.43,15200.0,16.53,16.54,16.36,16.43,15200.0
2014-05-09 12:30:00,16.47,16.6,16.4,16.4,17800.0,16.47,16.6,16.4,16.4,17800.0
2014-05-09 13:00:00,16.4,16.49,16.22,16.41,20000.0,16.4,16.49,16.22,16.41,20000.0
2014-05-09 13:30:00,16.39,16.54,16.39,16.45,9300.0,16.39,16.54,16.39,16.45,9300.0
2014-05-09 14:00:00,16.46,16.46,16.27,16.34,4900.0,16.46,16.46,16.27,16.34,4900.0
2014-05-09 14:30:00,16.37,16.59,16.37,16.56,8700.0,16.37,16.59,16.37,16.56,8700.0
2014-05-09 15:00:00,16.52,16.64,16.37,16.37,17600.0,16.52,16.64,16.37,16.37,17600.0
2014-05-09 15:30:00,16.4,16.6,16.37,16.43,13600.0,16.4,16.6,16.37,16.43,13600.0
2014-05-12 09:30:00,17.69,17.85,16.9,17.27,48100.0,17.69,17.85,16.9,17.27,48100.0
2014-05-12 10:00:00,17.16,17.47,17.16,17.35,22300.0,17.16,17.47,17.16,17.35,22300.0
2014-05-12 10:30:00,17.35,17.35,17.25,17.28,10100.0,17.35,17.35,17.25,17.28,10100.0
2014-05-12 11:00:00,17.14,17.31,17.0,17.03,15900.0,17.14,17.31,17.0,17.03,15900.0
2014-05-12 11:30:00,17.03,17.26,17.03,17.18,5600.0,17.03,17.26,17.03,17.18,5600.0
2014-05-12 12:00:00,17.17,17.45,17.07,17.36,15200.0,17.17,17.45,17.07,17.36,15200.0
2014-05-12 12:30:00,17.39,17.39,17.22,17.28,29000.0,17.39,17.39,17.22,17.28,29000.0
2014-05-12 13:00:00,17.28,17.3,17.11,17.19,15100.0,17.28,17.3,17.11,17.19,15100.0
2014-05-12 13:30:00,17.22,17.31,17.02,17.13,45400.0,17.22,17.31,17.02,17.13,45400.0
2014-05-12 14:00:00,17.13,17.45,17.1,17.45,20900.0,17.13,17.45,17.1,17.45,20900.0
2014-05-12 14:30:00,17.44,17.5,17.35,17.4,27600.0,17.44,17.5,17.35,17.4,27600.0
2014-05-12 15:00:00,17.48,17.54,17.46,17.46,21100.0,17.48,17.54,17.46,17.46,21100.0
2014-05-12 15:30:00,17.45,17.6,17.41,17.41,24800.0,17.45,17.6,17.41,17.41,24800.0
2014-05-13 09:30:00,18.99,19.2,17.43,17.61,94800.0,18.99,19.2,17.43,17.61,94800.0
2014-05-13 10:00:00,17.75,17.78,16.8,17.33,56200.0,17.75,17.78,16.8,17.33,56200.0
2014-05-13 10:30:00,17.31,17.4,16.88,16.88,50000.0,17.31,17.4,16.88,16.88,50000.0
2014-05-13 11:00:00,16.96,17.05,16.6,16.92,35700.0,16.96,17.05,16.6,16.92,35700.0
2014-05-13 11:30:00,16.95,16.98,16.8,16.94,18000.0,16.95,16.98,16.8,16.94,18000.0
2014-05-13 12:00:00,16.81,16.87,16.6,16.6,33400.0,16.81,16.87,16.6,16.6,33400.0
2014-05-13 12:30:00,16.6,16.67,16.5,16.55,20700.0,16.6,16.67,16.5,16.55,20700.0
2014-05-13 13:00:00,16.6,16.66,16.56,16.56,17100.0,16.6,16.66,16.56,16.56,17100.0
2014-05-13 13:30:00,16.56,16.64,16.5,16.64,18100.0,16.56,16.64,16.5,16.64,18100.0
2014-05-13 14:00:00,16.63,16.78,16.63,16.77,13600.0,16.63,16.78,16.63,16.77,13600.0
2014-05-13 14:30:00,16.76,16.85,16.61,16.82,29700.0,16.76,16.85,16.61,16.82,29700.0
2014-05-13 15:00:00,16.8,16.83,16.69,16.75,17000.0,16.8,16.83,16.69,16.75,17000.0
2014-05-13 15:30:00,16.82,17.29,16.61,16.75,118600.0,16.82,17.29,16.61,16.75,118600.0
2014-05-14 09:30:00,16.9,17.29,16.6,16.85,32200.0,16.9,17.29,16.6,16.85,32200.0
2014-05-14 10:00:00,16.85,16.91,16.64,16.76,39100.0,16.85,16.91,16.64,16.76,39100.0
2014-05-14 10:30:00,16.75,16.78,16.6,16.6,29800.0,16.75,16.78,16.6,16.6,29800.0
2014-05-14 11:00:00,16.6,16.7,16.6,16.62,8900.0,16.6,16.7,16.6,16.62,8900.0
2014-05-14 11:30:00,16.61,16.65,16.5,16.5,16900.0,16.61,16.65,16.5,16.5,16900.0
2014-05-14 12:00:00,16.51,16.56,16.45,16.5,15300.0,16.51,16.56,16.45,16.5,15300.0
2014-05-14 12:30:00,16.5,16.63,16.48,16.48,7900.0,16.5,16.63,16.48,16.48,7900.0
2014-05-14 13:00:00,16.49,16.52,16.45,16.45,7600.0,16.49,16.52,16.45,16.45,7600.0
2014-05-14 13:30:00,16.45,16.57,16.45,16.49,8900.0,16.45,16.57,16.45,16.49,8900.0
2014-05-14 14:00:00,16.47,16.48,16.4,16.47,12700.0,16.47,16.48,16.4,16.47,12700.0
2014-05-14 14:30:00,16.47,16.51,16.35,16.36,10900.0,16.47,16.51,16.35,16.36,10900.0
2014-05-14 15:00:00,16.38,16.39,16.34,16.35,17400.0,16.38,16.39,16.34,16.35,17400.0
2014-05-14 15:30:00,16.36,16.36,16.22,16.23,44400.0,16.36,16.36,16.22,16.23,44400.0
2014-05-15 09:30:00,16.2,16.38,15.42,15.42,65900.0,16.2,16.38,15.42,15.42,65900.0
2014-05-15 10:00:00,15.46,15.5,14.82,15.2,55300.0,15.46,15.5,14.82,15.2,55300.0
2014-05-15 10:30:00,15.2,15.49,15.12,15.13,17800.0,15.2,15.49,15.12,15.13,17800.0
2014-05-15 11:00:00,15.12,15.2,14.95,15.0,23000.0,15.12,15.2,14.95,15.0,23000.0
2014-05-15 11:30:00,15.0,15.07,14.82,15.01,21600.0,15.0,15.07,14.82,15.01,21600.0
2014-05-15 12:00:00,14.99,15.15,14.87,14.95,9000.0,14.99,15.15,14.87,14.95,9000.0
2014-05-15 12:30:00,14.9,15.0,14.9,14.98,12400.0,14.9,15.0,14.9,14.98,12400.0
2014-05-15 13:00:00,15.0,15.0,14.85,14.91,7000.0,15.0,15.0,14.85,14.91,7000.0
2014-05-15 13:30:00,14.93,15.05,14.86,15.0,17600.0,14.93,15.05,14.86,15.0,17600.0
2014-05-15 14:00:00,14.98,15.01,14.82,14.96,21400.0,14.98,15.01,14.82,14.96,21400.0
2014-05-15 14:30:00,14.96,15.02,14.88,14.98,12300.0,14.96,15.02,14.88,14.98,12300.0
2014-05-15 15:00:00,14.96,15.03,14.86,14.92,20700.0,14.96,15.03,14.86,14.92,20700.0
2014-05-15 15:30:00,14.95,15.04,14.7,14.74,41500.0,14.95,15.04,14.7,14.74,41500.0
2014-05-16 09:30:00,14.7,14.78,14.28,14.57,23500.0,14.7,14.78,14.28,14.57,23500.0
2014-05-16 10:00:00,14.69,14.84,14.62,14.72,12700.0,14.69,14.84,14.62,14.72,12700.0
2014-05-16 10:30:00,14.71,14.85,14.71,14.79,9700.0,14.71,14.85,14.71,14.79,9700.0
2014-05-16 11:00:00,14.73,15.11,14.73,15.1,27700.0,14.73,15.11,14.73,15.1,27700.0
2014-05-16 11:30:00,15.1,15.34,15.0,15.0,10900.0,15.1,15.34,15.0,15.0,10900.0
2014-05-16 12:00:00,15.0,15.07,15.0,15.07,7700.0,15.0,15.07,15.0,15.07,7700.0
2014-05-16 12:30:00,15.13,15.15,15.05,15.08,2500.0,15.13,15.15,15.05,15.08,2500.0
2014-05-16 13:00:00,15.14,15.15,15.0,15.11,25900.0,15.14,15.15,15.0,15.11,25900.0
2014-05-16 13:30:00,15.13,15.3,15.09,15.15,18600.0,15.13,15.3,15.09,15.15,18600.0
2014-05-16 14:00:00,15.15,15.18,15.02,15.11,16400.0,15.15,15.18,15.02,15.11,16400.0
2014-05-16 14:30:00,15.12,15.24,15.09,15.21,15900.0,15.12,15.24,15.09,15.21,15900.0
2014-05-16 15:00:00,15.33,15.42,15.18,15.38,55100.0,15.33,15.42,15.18,15.38,55100.0
2014-05-16 15:30:00,15.42,15.44,15.32,15.43,39600.0,15.42,15.44,15.32,15.43,39600.0
2014-05-19 09:30:00,16.19,16.19,15.7,15.81,27800.0,16.19,16.19,15.7,15.81,27800.0
2014-05-19 10:00:00,15.88,16.1,15.8,16.02,56900.0,15.88,16.1,15.8,16.02,56900.0
2014-05-19 10:30:00,15.99,16.18,15.99,16.1,30400.0,15.99,16.18,15.99,16.1,30400.0
2014-05-19 11:00:00,16.1,16.18,16.04,16.04,25000.0,16.1,16.18,16.04,16.04,25000.0
2014-05-19 11:30:00,16.03,16.05,16.01,16.02,10400.0,16.03,16.05,16.01,16.02,10400.0
2014-05-19 12:00:00,16.02,16.18,16.02,16.07,9600.0,16.02,16.18,16.02,16.07,9600.0
2014-05-19 12:30:00,16.08,16.15,16.03,16.09,3500.0,16.08,16.15,16.03,16.09,3500.0
2014-05-19 13:00:00,16.05,16.18,16.05,16.09,11100.0,16.05,16.18,16.05,16.09,11100.0
2014-05-19 13:30:00,16.08,16.1,15.97,16.0,8200.0,16.08,16.1,15.97,16.0,8200.0
2014-05-19 14:00:00,16.0,16.05,15.96,16.0,6400.0,16.0,16.05,15.96,16.0,6400.0
2014-05-19 14:30:00,16.0,16.04,15.98,16.0,7200.0,16.0,16.04,15.98,16.0,7200.0
2014-05-19 15:00:00,15.95,16.04,15.91,16.0,11800.0,15.95,16.04,15.91,16.0,11800.0
2014-05-19 15:30:00,16.01,16.02,15.9,15.94,24000.0,16.01,16.02,15.9,15.94,24000.0
2014-05-20 09:30:00,16.17,16.17,15.64,15.72,32500.0,16.17,16.17,15.64,15.72,32500.0
2014-05-20 10:00:00,15.73,16.0,15.73,15.9,10200.0,15.73,16.0,15.73,15.9,10200.0
2014-05-20 10:30:00,15.9,16.05,15.9,16.0,7600.0,15.9,16.05,15.9,16.0,7600.0
2014-05-20 11:00:00,16.0,16.07,15.73,15.77,6600.0,16.0,16.07,15.73,15.77,6600.0
2014-05-20 11:30:00,15.87,16.04,15.76,15.76,4700.0,15.87,16.04,15.76,15.76,4700.0
2014-05-20 12:00:00,15.9,15.9,15.67,15.73,6700.0,15.9,15.9,15.67,15.73,6700.0
2014-05-20 12:30:00,15.67,15.68,15.6,15.68,2100.0,15.67,15.68,15.6,15.68,2100.0
2014-05-20 13:00:00,15.67,16.0,15.67,15.98,21200.0,15.67,16.0,15.67,15.98,21200.0
2014-05-20 13:30:00,15.94,16.08,15.77,15.85,20100.0,15.94,16.08,15.77,15.85,20100.0
2014-05-20 14:00:00,15.85,15.92,15.54,15.57,20900.0,15.85,15.92,15.54,15.57,20900.0
2014-05-20 14:30:00,15.56,15.64,15.46,15.62,3200.0,15.56,15.64,15.46,15.62,3200.0
2014-05-20 15:00:00,15.6,15.8,15.52,15.64,13800.0,15.6,15.8,15.52,15.64,13800.0
2014-05-20 15:30:00,15.65,15.68,15.56,15.63,40100.0,15.65,15.68,15.56,15.63,40100.0
2014-05-21 09:30:00,15.64,15.92,15.33,15.35,14800.0,15.64,15.92,15.33,15.35,14800.0
2014-05-21 10:00:00,15.41,15.56,15.36,15.5,9300.0,15.41,15.56,15.36,15.5,9300.0
2014-05-21 10:30:00,15.53,15.56,15.4,15.48,3800.0,15.53,15.56,15.4,15.48,3800.0
2014-05-21 11:00:00,15.49,15.59,15.4,15.5,4800.0,15.49,15.59,15.4,15.5,4800.0
2014-05-21 11:30:00,15.46,15.6,15.43,15.43,7000.0,15.46,15.6,15.43,15.43,7000.0
2014-05-21 12:00:00,15.43,15.6,15.43,15.53,1800.0,15.43,15.6,15.43,15.53,1800.0
2014-05-21 12:30:00,15.6,15.6,15.5,15.53,5500.0,15.6,15.6,15.5,15.53,5500.0
2014-05-21 13:00:00,15.58,15.59,15.5,15.5,3600.0,15.58,15.59,15.5,15.5,3600.0
2014-05-21 13:30:00,15.5,15.58,15.5,15.51,8200.0,15.5,15.58,15.5,15.51,8200.0
2014-05-21 14:00:00,15.58,15.58,15.5,15.52,11600.0,15.58,15.58,15.5,15.52,11600.0
2014-05-21 14:30:00,15.55,15.56,15.51,15.53,4300.0,15.55,15.56,15.51,15.53,4300.0
2014-05-21 15:00:00,15.53,15.58,15.5,15.54,11700.0,15.53,15.58,15.5,15.54,11700.0
2014-05-21 15:30:00,15.55,15.6,15.5,15.57,38800.0,15.55,15.6,15.5,15.57,38800.0
2014-05-22 09:30:00,15.68,15.84,15.52,15.57,10100.0,15.68,15.84,15.52,15.57,10100.0
2014-05-22 10:00:00,15.67,15.72,15.45,15.53,65300.0,15.67,15.72,15.45,15.53,65300.0
2014-05-22 10:30:00,15.46,15.57,15.38,15.44,3700.0,15.46,15.57,15.38,15.44,3700.0
2014-05-22 11:00:00,15.57,15.82,15.45,15.72,12100.0,15.57,15.82,15.45,15.72,12100.0
2014-05-22 11:30:00,15.75,15.92,15.65,15.66,5400.0,15.75,15.92,15.65,15.66,5400.0
2014-05-22 12:00:00,15.79,15.79,15.64,15.69,8600.0,15.79,15.79,15.64,15.69,8600.0
2014-05-22 12:30:00,15.7,15.78,15.65,15.68,4300.0,15.7,15.78,15.65,15.68,4300.0
2014-05-22 13:00:00,15.65,15.79,15.65,15.73,5900.0,15.65,15.79,15.65,15.73,5900.0
2014-05-22 13:30:00,15.72,15.91,15.67,15.84,21600.0,15.72,15.91,15.67,15.84,21600.0
2014-05-22 14:00:00,15.82,16.18,15.82,15.99,36800.0,15.82,16.18,15.82,15.99,36800.0
2014-05-22 14:30:00,15.92,16.0,15.91,15.92,14600.0,15.92,16.0,15.91,15.92,14600.0
2014-05-22 15:00:00,15.92,15.96,15.81,15.84,13000.0,15.92,15.96,15.81,15.84,13000.0
2014-05-22 15:30:00,15.8,15.99,15.8,15.9,31800.0,15.8,15.99,15.8,15.9,31800.0
2014-05-23 09:30:00,15.8,16.14,15.38,15.71,16400.0,15.8,16.14,15.38,15.71,16400.0
2014-05-23 10:00:00,15.5,15.74,15.5,15.58,14500.0,15.5,15.74,15.5,15.58,14500.0
2014-05-23 10:30:00,15.57,15.74,15.51,15.54,7600.0,15.57,15.74,15.51,15.54,7600.0
2014-05-23 11:00:00,15.56,15.69,15.53,15.61,4700.0,15.56,15.69,15.53,15.61,4700.0
2014-05-23 11:30:00,15.56,15.66,15.52,15.54,8300.0,15.56,15.66,15.52,15.54,8300.0
2014-05-23 12:00:00,15.56,15.75,15.52,15.63,20600.0,15.56,15.75,15.52,15.63,20600.0
2014-05-23 12:30:00,15.58,15.69,15.57,15.6,16600.0,15.58,15.69,15.57,15.6,16600.0
2014-05-23 13:00:00,15.63,15.65,15.45,15.49,12600.0,15.63,15.65,15.45,15.49,12600.0
2014-05-23 13:30:00,15.47,15.72,15.24,15.6,37900.0,15.47,15.72,15.24,15.6,37900.0
2014-05-23 14:00:00,15.61,15.67,15.5,15.57,12500.0,15.61,15.67,15.5,15.57,12500.0
2014-05-23 14:30:00,15.59,15.72,15.55,15.59,12200.0,15.59,15.72,15.55,15.59,12200.0
2014-05-23 15:00:00,15.67,15.74,15.51,15.51,16100.0,15.67,15.74,15.51,15.51,16100.0
2014-05-23 15:30:00,15.54,15.66,15.29,15.41,48800.0,15.54,15.66,15.29,15.41,48800.0
2014-05-27 09:30:00,15.98,16.08,15.67,15.99,35000.0,15.98,16.08,15.67,15.99,35000.0
2014-05-27 10:00:00,16.03,16.47,15.97,16.31,23700.0,16.03,16.47,15.97,16.31,23700.0
2014-05-27 10:30:00,16.27,16.71,16.23,16.61,50500.0,16.27,16.71,16.23,16.61,50500.0
2014-05-27 11:00:00,16.5,16.8,16.45,16.59,26600.0,16.5,16.8,16.45,16.59,26600.0
2014-05-27 11:30:00,16.6,16.65,16.41,16.58,65100.0,16.6,16.65,16.41,16.58,65100.0
2014-05-27 12:00:00,16.56,16.63,16.5,16.5,30000.0,16.56,16.63,16.5,16.5,30000.0
2014-05-27 12:30:00,16.53,16.67,16.5,16.55,28500.0,16.53,16.67,16.5,16.55,28500.0
2014-05-27 13:00:00,16.55,16.62,16.52,16.56,17000.0,16.55,16.62,16.52,16.56,17000.0
2014-05-27 13:30:00,16.63,17.09,16.53,16.7,46700.0,16.63,17.09,16.53,16.7,46700.0
2014-05-27 14:00:00,16.7,16.95,16.61,16.94,39800.0,16.7,16.95,16.61,16.94,39800.0
2014-05-27 14:30:00,16.93,16.95,16.75,16.83,50300.0,16.93,16.95,16.75,16.83,50300.0
2014-05-27 15:00:00,16.83,16.85,16.56,16.75,87700.0,16.83,16.85,16.56,16.75,87700.0
2014-05-27 15:30:00,16.78,16.86,16.6,16.65,43200.0,16.78,16.86,16.6,16.65,43200.0
2014-05-28 09:30:00,16.5,16.62,16.5,16.62,5300.0,16.5,16.62,16.5,16.62,5300.0
2014-05-28 10:00:00,16.61,16.77,16.61,16.73,3000.0,16.61,16.77,16.61,16.73,3000.0
2014-05-28 10:30:00,16.66,16.83,16.59,16.78,12900.0,16.66,16.83,16.59,16.78,12900.0
2014-05-28 11:00:00,16.81,16.81,16.73,16.79,2100.0,16.81,16.81,16.73,16.79,2100.0
2014-05-28 11:30:00,16.87,16.87,16.82,16.85,2600.0,16.87,16.87,16.82,16.85,2600.0
2014-05-28 12:00:00,16.81,16.94,16.76,16.85,9700.0,16.81,16.94,16.76,16.85,9700.0
2014-05-28 12:30:00,16.89,16.96,16.76,16.89,4700.0,16.89,16.96,16.76,16.89,4700.0
2014-05-28 13:00:00,16.83,17.2,16.83,17.16,9700.0,16.83,17.2,16.83,17.16,9700.0
2014-05-28 13:30:00,17.23,17.39,17.19,17.34,7800.0,17.23,17.39,17.19,17.34,7800.0
2014-05-28 14:00:00,17.34,17.86,17.34,17.73,14900.0,17.34,17.86,17.34,17.73,14900.0
2014-05-28 14:30:00,17.69,17.78,17.61,17.7,14200.0,17.69,17.78,17.61,17.7,14200.0
2014-05-28 15:00:00,17.75,17.81,17.7,17.76,10000.0,17.75,17.81,17.7,17.76,10000.0
2014-05-28 15:30:00,17.76,17.87,17.76,17.83,31400.0,17.76,17.87,17.76,17.83,31400.0
2014-05-29 09:30:00,17.86,17.88,17.25,17.34,19600.0,17.86,17.88,17.25,17.34,19600.0
2014-05-29 10:00:00,17.49,17.57,17.35,17.56,29800.0,17.49,17.57,17.35,17.56,29800.0
2014-05-29 10:30:00,17.49,17.57,17.43,17.53,2400.0,17.49,17.57,17.43,17.53,2400.0
2014-05-29 11:00:00,17.5,17.65,17.48,17.6,5700.0,17.5,17.65,17.48,17.6,5700.0
2014-05-29 11:30:00,17.6,17.69,17.6,17.62,5100.0,17.6,17.69,17.6,17.62,5100.0
2014-05-29 12:00:00,17.64,17.79,17.6,17.73,43800.0,17.64,17.79,17.6,17.73,43800.0
2014-05-29 12:30:00,17.67,17.86,17.67,17.84,6000.0,17.67,17.86,17.67,17.84,6000.0
2014-05-29 13:00:00,17.87,17.96,17.85,17.93,10400.0,17.87,17.96,17.85,17.93,10400.0
2014-05-29 13:30:00,17.95,17.99,17.89,17.94,5100.0,17.95,17.99,17.89,17.94,5100.0
2014-05-29 14:00:00,17.88,18.0,17.88,17.92,5800.0,17.88,18.0,17.88,17.92,5800.0
2014-05-29 14:30:00,17.92,17.92,17.68,17.88,4700.0,17.92,17.92,17.68,17.88,4700.0
2014-05-29 15:00:00,17.9,17.9,17.81,17.9,5100.0,17.9,17.9,17.81,17.9,5100.0
2014-05-29 15:30:00,17.9,17.9,17.79,17.89,21100.0,17.9,17.9,17.79,17.89,21100.0
2014-05-30 09:30:00,17.93,18.17,17.81,17.81,9500.0,17.93,18.17,17.81,17.81,9500.0
2014-05-30 10:00:00,17.87,17.9,17.49,17.62,8200.0,17.87,17.9,17.49,17.62,8200.0
2014-05-30 10:30:00,17.59,17.59,17.39,17.5,1900.0,17.59,17.59,17.39,17.5,1900.0
2014-05-30 11:00:00,17.51,17.57,17.47,17.47,1600.0,17.51,17.57,17.47,17.47,1600.0
2014-05-30 11:30:00,17.45,17.59,17.42,17.42,4700.0,17.45,17.59,17.42,17.42,4700.0
2014-05-30 12:00:00,17.44,17.54,17.31,17.31,4800.0,17.44,17.54,17.31,17.31,4800.0
2014-05-30 12:30:00,17.42,17.53,17.27,17.45,8700.0,17.42,17.53,17.27,17.45,8700.0
2014-05-30 13:00:00,17.42,17.66,17.42,17.56,6400.0,17.42,17.66,17.42,17.56,6400.0
2014-05-30 13:30:00,17.55,17.75,17.45,17.54,21200.0,17.55,17.75,17.45,17.54,21200.0
2014-05-30 14:00:00,17.54,17.79,17.54,17.79,7800.0,17.54,17.79,17.54,17.79,7800.0
2014-05-30 14:30:00,17.76,17.91,17.7,17.9,7100.0,17.76,17.91,17.7,17.9,7100.0
2014-05-30 15:00:00,17.86,17.97,17.8,17.96,8400.0,17.86,17.97,17.8,17.96,8400.0
2014-05-30 15:30:00,17.99,17.99,17.76,17.85,30400.0,17.99,17.99,17.76,17.85,30400.0
2014-06-02 09:30:00,17.74,18.09,17.0,17.25,24700.0,17.74,18.09,17.0,17.25,24700.0
2014-06-02 10:00:00,17.15,17.46,16.75,17.46,21000.0,17.15,17.46,16.75,17.46,21000.0
2014-06-02 10:30:00,17.45,17.54,17.38,17.44,7400.0,17.45,17.54,17.38,17.44,7400.0
2014-06-02 11:00:00,17.46,17.62,17.39,17.61,3900.0,17.46,17.62,17.39,17.61,3900.0
2014-06-02 11:30:00,17.57,17.9,17.57,17.82,7400.0,17.57,17.9,17.57,17.82,7400.0
2014-06-02 12:00:00,17.87,17.87,17.7,17.79,4900.0,17.87,17.87,17.7,17.79,4900.0
2014-06-02 12:30:00,17.79,17.79,17.49,17.62,8000.0,17.79,17.79,17.49,17.62,8000.0
2014-06-02 13:00:00,17.7,17.77,17.6,17.73,3000.0,17.7,17.77,17.6,17.73,3000.0
2014-06-02 13:30:00,17.74,17.84,17.61,17.84,7000.0,17.74,17.84,17.61,17.84,7000.0
2014-06-02 14:00:00,17.78,17.79,17.65,17.77,3100.0,17.78,17.79,17.65,17.77,3100.0
2014-06-02 14:30:00,17.78,17.85,17.69,17.76,5300.0,17.78,17.85,17.69,17.76,5300.0
2014-06-02 15:00:00,17.76,17.91,17.73,17.81,7900.0,17.76,17.91,17.73,17.81,7900.0
2014-06-02 15:30:00,17.74,17.81,17.66,17.69,12200.0,17.74,17.81,17.66,17.69,12200.0
2014-06-03 09:30:00,17.4,17.41,16.56,16.79,36500.0,17.4,17.41,16.56,16.79,36500.0
2014-06-03 10:00:00,16.76,17.03,16.62,16.86,59600.0,16.76,17.03,16.62,16.86,59600.0
2014-06-03 10:30:00,16.89,16.93,16.82,16.85,17900.0,16.89,16.93,16.82,16.85,17900.0
2014-06-03 11:00:00,16.84,16.85,16.75,16.79,15600.0,16.84,16.85,16.75,16.79,15600.0
2014-06-03 11:30:00,16.78,16.81,16.3,16.39,46300.0,16.78,16.81,16.3,16.39,46300.0
2014-06-03 12:00:00,16.39,16.62,16.38,16.47,11500.0,16.39,16.62,16.38,16.47,11500.0
2014-06-03 12:30:00,16.47,16.48,16.28,16.37,15000.0,16.47,16.48,16.28,16.37,15000.0
2014-06-03 13:00:00,16.33,16.54,16.31,16.54,9700.0,16.33,16.54,16.31,16.54,9700.0
2014-06-03 13:30:00,16.53,16.58,16.45,16.49,12700.0,16.53,16.58,16.45,16.49,12700.0
2014-06-03 14:00:00,16.5,16.65,16.5,16.65,7300.0,16.5,16.65,16.5,16.65,7300.0
2014-06-03 14:30:00,16.63,16.74,16.6,16.71,12300.0,16.63,16.74,16.6,16.71,12300.0
2014-06-03 15:00:00,16.72,16.8,16.67,16.7,15100.0,16.72,16.8,16.67,16.7,15100.0
2014-06-03 15:30:00,16.7,16.75,16.46,16.52,21800.0,16.7,16.75,16.46,16.52,21800.0
2014-06-04 09:30:00,16.39,16.55,16.18,16.5,8300.0,16.39,16.55,16.18,16.5,8300.0
2014-06-04 10:00:00,16.53,16.55,16.47,16.51,5600.0,16.53,16.55,16.47,16.51,5600.0
2014-06-04 10:30:00,16.5,16.73,16.47,16.55,13500.0,16.5,16.73,16.47,16.55,13500.0
2014-06-04 11:00:00,16.55,16.6,16.55,16.55,3300.0,16.55,16.6,16.55,16.55,3300.0
2014-06-04 11:30:00,16.57,16.71,16.57,16.71,3700.0,16.57,16.71,16.57,16.71,3700.0
2014-06-04 12:00:00,16.68,16.94,16.68,16.78,4800.0,16.68,16.94,16.68,16.78,4800.0
2014-06-04 12:30:00,16.66,16.8,16.66,16.8,3300.0,16.66,16.8,16.66,16.8,3300.0
2014-06-04 13:00:00,16.77,16.78,16.69,16.71,2700.0,16.77,16.78,16.69,16.71,2700.0
2014-06-04 13:30:00,16.67,16.67,16.65,16.65,1000.0,16.67,16.67,16.65,16.65,1000.0
2014-06-04 14:00:00,16.65,16.66,16.64,16.64,1900.0,16.65,16.66,16.64,16.64,1900.0
2014-06-04 14:30:00,16.64,16.64,16.48,16.5,6600.0,16.64,16.64,16.48,16.5,6600.0
2014-06-04 15:00:00,16.5,16.57,16.45,16.56,11600.0,16.5,16.57,16.45,16.56,11600.0
2014-06-04 15:30:00,16.58,16.73,16.43,16.52,43000.0,16.58,16.73,16.43,16.52,43000.0
2014-06-05 09:30:00,16.59,16.68,16.2,16.23,6200.0,16.59,16.68,16.2,16.23,6200.0
2014-06-05 10:00:00,16.25,16.5,16.2,16.25,17500.0,16.25,16.5,16.2,16.25,17500.0
2014-06-05 10:30:00,16.27,16.36,16.25,16.3,5000.0,16.27,16.36,16.25,16.3,5000.0
2014-06-05 11:00:00,16.3,16.41,16.23,16.39,3700.0,16.3,16.41,16.23,16.39,3700.0
2014-06-05 11:30:00,16.45,16.67,16.4,16.67,5600.0,16.45,16.67,16.4,16.67,5600.0
2014-06-05 12:00:00,16.62,16.78,16.55,16.55,7700.0,16.62,16.78,16.55,16.55,7700.0
2014-06-05 12:30:00,16.61,16.76,16.61,16.75,2700.0,16.61,16.76,16.61,16.75,2700.0
2014-06-05 13:00:00,16.7,16.7,16.55,16.55,1100.0,16.7,16.7,16.55,16.55,1100.0
2014-06-05 13:30:00,16.59,16.74,16.57,16.69,6000.0,16.59,16.74,16.57,16.69,6000.0
2014-06-05 14:00:00,16.68,16.75,16.68,16.72,9700.0,16.68,16.75,16.68,16.72,9700.0
2014-06-05 14:30:00,16.74,16.75,16.62,16.69,25100.0,16.74,16.75,16.62,16.69,25100.0
2014-06-05 15:00:00,16.65,16.69,16.63,16.67,7100.0,16.65,16.69,16.63,16.67,7100.0
2014-06-05 15:30:00,16.65,16.75,16.59,16.65,49200.0,16.65,16.75,16.59,16.65,49200.0
2014-06-06 09:30:00,16.75,16.75,16.48,16.61,4400.0,16.75,16.75,16.48,16.61,4400.0
2014-06-06 10:00:00,16.57,16.82,16.57,16.76,7200.0,16.57,16.82,16.57,16.76,7200.0
2014-06-06 10:30:00,16.75,16.84,16.61,16.84,2200.0,16.75,16.84,16.61,16.84,2200.0
2014-06-06 11:00:00,16.83,16.94,16.72,16.8,6300.0,16.83,16.94,16.72,16.8,6300.0
2014-06-06 11:30:00,16.77,16.93,16.71,16.85,5600.0,16.77,16.93,16.71,16.85,5600.0
2014-06-06 12:00:00,16.85,16.86,16.82,16.86,2600.0,16.85,16.86,16.82,16.86,2600.0
2014-06-06 12:30:00,16.91,17.08,16.84,17.03,8800.0,16.91,17.08,16.84,17.03,8800.0
2014-06-06 13:00:00,17.01,17.01,16.84,16.96,2900.0,17.01,17.01,16.84,16.96,2900.0
2014-06-06 13:30:00,17.03,17.07,16.9,16.91,3300.0,17.03,17.07,16.9,16.91,3300.0
2014-06-06 14:00:00,16.94,17.01,16.89,17.01,2300.0,16.94,17.01,16.89,17.01,2300.0
2014-06-06 14:30:00,17.05,17.12,16.98,17.03,5600.0,17.05,17.12,16.98,17.03,5600.0
2014-06-06 15:00:00,17.01,17.23,16.99,17.02,5800.0,17.01,17.23,16.99,17.02,5800.0
2014-06-06 15:30:00,17.03,17.15,16.94,17.04,62800.0,17.03,17.15,16.94,17.04,62800.0
2014-06-09 09:30:00,16.98,17.04,16.84,17.0,11000.0,16.98,17.04,16.84,17.0,11000.0
2014-06-09 10:00:00,17.1,17.22,17.0,17.15,1300.0,17.1,17.22,17.0,17.15,1300.0
2014-06-09 10:30:00,17.23,17.23,17.01,17.1,5100.0,17.23,17.23,17.01,17.1,5100.0
2014-06-09 11:00:00,17.12,17.34,17.01,17.19,4400.0,17.12,17.34,17.01,17.19,4400.0
2014-06-09 11:30:00,17.3,17.4,17.23,17.32,5200.0,17.3,17.4,17.23,17.32,5200.0
2014-06-09 12:00:00,17.35,17.36,17.25,17.28,7200.0,17.35,17.36,17.25,17.28,7200.0
2014-06-09 12:30:00,17.3,17.38,17.21,17.23,10600.0,17.3,17.38,17.21,17.23,10600.0
2014-06-09 13:00:00,17.23,17.33,17.2,17.33,1700.0,17.23,17.33,17.2,17.33,1700.0
2014-06-09 13:30:00,17.34,17.34,17.24,17.32,4400.0,17.34,17.34,17.24,17.32,4400.0
2014-06-09 14:00:00,17.32,17.37,17.03,17.18,25700.0,17.32,17.37,17.03,17.18,25700.0
2014-06-09 14:30:00,17.18,17.38,17.18,17.33,5400.0,17.18,17.38,17.18,17.33,5400.0
2014-06-09 15:00:00,17.38,17.56,17.32,17.48,16600.0,17.38,17.56,17.32,17.48,16600.0
2014-06-09 15:30:00,17.5,17.59,17.39,17.5,42800.0,17.5,17.59,17.39,17.5,42800.0
2014-06-10 09:30:00,17.46,17.49,16.99,17.02,9500.0,17.46,17.49,16.99,17.02,9500.0
2014-06-10 10:00:00,17.07,17.43,17.02,17.39,5200.0,17.07,17.43,17.02,17.39,5200.0
2014-06-10 10:30:00,17.38,17.5,17.28,17.48,4100.0,17.38,17.5,17.28,17.48,4100.0
2014-06-10 11:00:00,17.47,17.85,17.46,17.74,14900.0,17.47,17.85,17.46,17.74,14900.0
2014-06-10 11:30:00,17.79,17.89,17.61,17.78,6900.0,17.79,17.89,17.61,17.78,6900.0
2014-06-10 12:00:00,17.78,17.9,17.75,17.76,5300.0,17.78,17.9,17.75,17.76,5300.0
2014-06-10 12:30:00,17.79,17.86,17.71,17.71,11400.0,17.79,17.86,17.71,17.71,11400.0
2014-06-10 13:00:00,17.71,17.85,17.71,17.85,2300.0,17.71,17.85,17.71,17.85,2300.0
2014-06-10 13:30:00,17.85,17.89,17.82,17.84,3000.0,17.85,17.89,17.82,17.84,3000.0
2014-06-10 14:00:00,17.82,17.87,17.77,17.79,4100.0,17.82,17.87,17.77,17.79,4100.0
2014-06-10 14:30:00,17.8,17.89,17.77,17.89,1600.0,17.8,17.89,17.77,17.89,1600.0
2014-06-10 15:00:00,17.89,18.26,17.87,18.11,11700.0,17.89,18.26,17.87,18.11,11700.0
2014-06-10 15:30:00,18.1,18.18,17.93,18.0,31400.0,18.1,18.18,17.93,18.0,31400.0
2014-06-11 09:30:00,17.82,18.06,17.69,17.75,9000.0,17.82,18.06,17.69,17.75,9000.0
2014-06-11 10:00:00,17.79,17.9,17.63,17.86,19200.0,17.79,17.9,17.63,17.86,19200.0
2014-06-11 10:30:00,17.84,17.95,17.71,17.8,5500.0,17.84,17.95,17.71,17.8,5500.0
2014-06-11 11:00:00,17.8,17.95,17.76,17.78,4100.0,17.8,17.95,17.76,17.78,4100.0
2014-06-11 11:30:00,17.82,17.97,17.75,17.96,9200.0,17.82,17.97,17.75,17.96,9200.0
2014-06-11 12:00:00,17.95,17.96,17.86,17.91,2700.0,17.95,17.96,17.86,17.91,2700.0
2014-06-11 12:30:00,17.93,17.99,17.88,17.94,3600.0,17.93,17.99,17.88,17.94,3600.0
2014-06-11 13:00:00,17.94,17.94,17.85,17.85,3200.0,17.94,17.94,17.85,17.85,3200.0
2014-06-11 13:30:00,17.85,17.88,17.76,17.76,1300.0,17.85,17.88,17.76,17.76,1300.0
2014-06-11 14:00:00,17.8,17.81,17.71,17.73,2500.0,17.8,17.81,17.71,17.73,2500.0
2014-06-11 14:30:00,17.72,17.94,17.72,17.94,2400.0,17.72,17.94,17.72,17.94,2400.0
2014-06-11 15:00:00,17.91,17.94,17.79,17.9,4800.0,17.91,17.94,17.79,17.9,4800.0
2014-06-11 15:30:00,17.95,17.95,17.76,17.82,20900.0,17.95,17.95,17.76,17.82,20900.0
2014-06-12 09:30:00,17.71,18.05,17.54,17.85,17600.0,17.71,18.05,17.54,17.85,17600.0
2014-06-12 10:00:00,17.89,18.02,17.69,17.71,8300.0,17.89,18.02,17.69,17.71,8300.0
2014-06-12 10:30:00,17.76,17.89,17.65,17.67,11900.0,17.76,17.89,17.65,17.67,11900.0
2014-06-12 11:00:00,17.67,18.01,17.62,18.01,8400.0,17.67,18.01,17.62,18.01,8400.0
2014-06-12 11:30:00,17.96,18.03,17.89,17.96,8400.0,17.96,18.03,17.89,17.96,8400.0
2014-06-12 12:00:00,17.94,18.0,17.91,17.99,4100.0,17.94,18.0,17.91,17.99,4100.0
2014-06-12 12:30:00,17.98,18.0,17.83,17.83,7400.0,17.98,18.0,17.83,17.83,7400.0
2014-06-12 13:00:00,17.9,17.95,17.81,17.86,3600.0,17.9,17.95,17.81,17.86,3600.0
2014-06-12 13:30:00,17.83,17.88,17.69,17.72,4400.0,17.83,17.88,17.69,17.72,4400.0
2014-06-12 14:00:00,17.78,17.87,17.69,17.69,8700.0,17.78,17.87,17.69,17.69,8700.0
2014-06-12 14:30:00,17.64,17.82,17.64,17.76,2700.0,17.64,17.82,17.64,17.76,2700.0
2014-06-12 15:00:00,17.77,17.87,17.69,17.73,9000.0,17.77,17.87,17.69,17.73,9000.0
2014-06-12 15:30:00,17.76,17.84,17.71,17.78,19800.0,17.76,17.84,17.71,17.78,19800.0
2014-06-13 09:30:00,17.86,17.98,17.61,17.61,4100.0,17.86,17.98,17.61,17.61,4100.0
2014-06-13 10:00:00,17.49,17.8,17.41,17.8,4800.0,17.49,17.8,17.41,17.8,4800.0
2014-06-13 10:30:00,17.78,17.86,17.6,17.85,2400.0,17.78,17.86,17.6,17.85,2400.0
2014-06-13 11:00:00,17.86,18.0,17.84,17.9,4300.0,17.86,18.0,17.84,17.9,4300.0
2014-06-13 11:30:00,17.94,17.95,17.61,17.61,6900.0,17.94,17.95,17.61,17.61,6900.0
2014-06-13 12:00:00,17.58,17.94,17.57,17.87,6600.0,17.58,17.94,17.57,17.87,6600.0
2014-06-13 12:30:00,17.89,18.08,17.89,18.07,4600.0,17.89,18.08,17.89,18.07,4600.0
2014-06-13 13:00:00,18.07,18.07,17.85,17.85,6000.0,18.07,18.07,17.85,17.85,6000.0
2014-06-13 13:30:00,17.9,17.98,17.83,17.89,5400.0,17.9,17.98,17.83,17.89,5400.0
2014-06-13 14:00:00,17.9,18.0,17.85,18.0,4000.0,17.9,18.0,17.85,18.0,4000.0
2014-06-13 14:30:00,18.0,18.0,17.93,17.93,6700.0,18.0,18.0,17.93,17.93,6700.0
2014-06-13 15:00:00,17.94,18.0,17.8,17.89,10100.0,17.94,18.0,17.8,17.89,10100.0
2014-06-13 15:30:00,17.95,17.99,17.84,17.89,20900.0,17.95,17.99,17.84,17.89,20900.0
2014-06-16 09:30:00,17.84,17.9,17.5,17.5,9800.0,17.84,17.9,17.5,17.5,9800.0
2014-06-16 10:00:00,17.51,17.73,17.51,17.61,6800.0,17.51,17.73,17.51,17.61,6800.0
2014-06-16 10:30:00,17.52,17.63,17.43,17.44,8500.0,17.52,17.63,17.43,17.44,8500.0
2014-06-16 11:00:00,17.49,17.64,17.46,17.64,4000.0,17.49,17.64,17.46,17.64,4000.0
2014-06-16 11:30:00,17.74,17.93,17.68,17.87,7400.0,17.74,17.93,17.68,17.87,7400.0
2014-06-16 12:00:00,17.9,18.1,17.88,18.06,4900.0,17.9,18.1,17.88,18.06,4900.0
2014-06-16 12:30:00,18.07,18.1,18.0,18.0,4500.0,18.07,18.1,18.0,18.0,4500.0
2014-06-16 13:00:00,17.96,18.05,17.87,17.95,4700.0,17.96,18.05,17.87,17.95,4700.0
2014-06-16 13:30:00,18.04,18.07,17.8,17.81,4200.0,18.04,18.07,17.8,17.81,4200.0
2014-06-16 14:00:00,17.81,17.81,17.57,17.62,8000.0,17.81,17.81,17.57,17.62,8000.0
2014-06-16 14:30:00,17.65,17.8,17.64,17.65,7300.0,17.65,17.8,17.64,17.65,7300.0
2014-06-16 15:00:00,17.65,17.82,17.59,17.68,11200.0,17.65,17.82,17.59,17.68,11200.0
2014-06-16 15:30:00,17.68,17.78,17.51,17.58,34600.0,17.68,17.78,17.51,17.58,34600.0
2014-06-17 09:30:00,17.51,17.88,17.51,17.62,2800.0,17.51,17.88,17.51,17.62,2800.0
2014-06-17 10:00:00,17.71,17.98,17.71,17.97,7400.0,17.71,17.98,17.71,17.97,7400.0
2014-06-17 10:30:00,18.0,18.0,17.75,17.75,7400.0,18.0,18.0,17.75,17.75,7400.0
2014-06-17 11:00:00,17.75,17.75,17.59,17.61,3800.0,17.75,17.75,17.59,17.61,3800.0
2014-06-17 11:30:00,17.59,17.71,17.56,17.71,5300.0,17.59,17.71,17.56,17.71,5300.0
2014-06-17 12:00:00,17.7,17.7,17.66,17.67,1500.0,17.7,17.7,17.66,17.67,1500.0
2014-06-17 12:30:00,17.74,17.76,17.65,17.7,3400.0,17.74,17.76,17.65,17.7,3400.0
2014-06-17 13:00:00,17.66,17.78,17.5,17.59,11200.0,17.66,17.78,17.5,17.59,11200.0
2014-06-17 13:30:00,17.59,17.74,17.59,17.69,1900.0,17.59,17.74,17.59,17.69,1900.0
2014-06-17 14:00:00,17.75,17.75,17.68,17.72,2900.0,17.75,17.75,17.68,17.72,2900.0
2014-06-17 14:30:00,17.73,17.75,17.52,17.61,8900.0,17.73,17.75,17.52,17.61,8900.0
2014-06-17 15:00:00,17.59,17.68,17.55,17.58,5400.0,17.59,17.68,17.55,17.58,5400.0
2014-06-17 15:30:00,17.59,17.7,17.52,17.67,9800.0,17.59,17.7,17.52,17.67,9800.0
2014-06-18 09:30:00,17.56,17.72,17.5,17.61,4300.0,17.56,17.72,17.5,17.61,4300.0
2014-06-18 10:00:00,17.67,17.68,17.6,17.62,2300.0,17.67,17.68,17.6,17.62,2300.0
2014-06-18 10:30:00,17.64,17.72,17.64,17.65,400.0,17.64,17.72,17.64,17.65,400.0
2014-06-18 11:00:00,17.68,17.83,17.66,17.72,4700.0,17.68,17.83,17.66,17.72,4700.0
2014-06-18 11:30:00,17.73,17.73,17.68,17.73,600.0,17.73,17.73,17.68,17.73,600.0
2014-06-18 12:00:00,17.7,17.71,17.6,17.66,2400.0,17.7,17.71,17.6,17.66,2400.0
2014-06-18 12:30:00,17.64,17.69,17.64,17.68,500.0,17.64,17.69,17.64,17.68,500.0
2014-06-18 13:00:00,17.65,17.69,17.64,17.68,2500.0,17.65,17.69,17.64,17.68,2500.0
2014-06-18 13:30:00,17.64,17.76,17.64,17.69,7000.0,17.64,17.76,17.64,17.69,7000.0
2014-06-18 14:00:00,17.69,17.91,17.65,17.78,3600.0,17.69,17.91,17.65,17.78,3600.0
2014-06-18 14:30:00,17.82,17.94,17.71,17.77,6200.0,17.82,17.94,17.71,17.77,6200.0
2014-06-18 15:00:00,17.74,17.87,17.63,17.72,11800.0,17.74,17.87,17.63,17.72,11800.0
2014-06-18 15:30:00,17.73,17.88,17.66,17.8,14700.0,17.73,17.88,17.66,17.8,14700.0
2014-06-19 09:30:00,17.79,17.87,17.34,17.65,6700.0,17.79,17.87,17.34,17.65,6700.0
2014-06-19 10:00:00,17.65,17.79,17.65,17.76,2000.0,17.65,17.79,17.65,17.76,2000.0
2014-06-19 10:30:00,17.88,17.97,17.78,17.8,2400.0,17.88,17.97,17.78,17.8,2400.0
2014-06-19 11:00:00,17.75,17.76,17.63,17.7,3400.0,17.75,17.76,17.63,17.7,3400.0
2014-06-19 11:30:00,17.71,17.75,17.69,17.72,2400.0,17.71,17.75,17.69,17.72,2400.0
2014-06-19 12:00:00,17.74,17.74,17.64,17.66,1900.0,17.74,17.74,17.64,17.66,1900.0
2014-06-19 12:30:00,17.66,17.75,17.58,17.58,5600.0,17.66,17.75,17.58,17.58,5600.0
2014-06-19 13:00:00,17.63,17.66,17.53,17.56,7300.0,17.63,17.66,17.53,17.56,7300.0
2014-06-19 13:30:00,17.59,17.64,17.49,17.59,3100.0,17.59,17.64,17.49,17.59,3100.0
2014-06-19 14:00:00,17.61,17.7,17.58,17.64,3000.0,17.61,17.7,17.58,17.64,3000.0
2014-06-19 14:30:00,17.67,17.67,17.43,17.59,5200.0,17.67,17.67,17.43,17.59,5200.0
2014-06-19 15:00:00,17.7,17.75,17.62,17.68,2200.0,17.7,17.75,17.62,17.68,2200.0
2014-06-19 15:30:00,17.74,17.75,17.59,17.6,11800.0,17.74,17.75,17.59,17.6,11800.0
2014-06-20 09:30:00,17.59,17.7,17.51,17.6,29600.0,17.59,17.7,17.51,17.6,29600.0
2014-06-20 10:00:00,17.62,17.62,17.47,17.49,2800.0,17.62,17.62,17.47,17.49,2800.0
2014-06-20 10:30:00,17.47,17.47,17.11,17.16,19300.0,17.47,17.47,17.11,17.16,19300.0
2014-06-20 11:00:00,17.2,17.31,17.0,17.18,17900.0,17.2,17.31,17.0,17.18,17900.0
2014-06-20 11:30:00,17.15,17.28,17.13,17.28,12300.0,17.15,17.28,17.13,17.28,12300.0
2014-06-20 12:00:00,17.27,17.28,17.2,17.21,2300.0,17.27,17.28,17.2,17.21,2300.0
2014-06-20 12:30:00,17.21,17.25,17.2,17.25,3300.0,17.21,17.25,17.2,17.25,3300.0
2014-06-20 13:00:00,17.21,17.25,17.21,17.21,1900.0,17.21,17.25,17.21,17.21,1900.0
2014-06-20 13:30:00,17.21,17.24,17.21,17.24,2200.0,17.21,17.24,17.21,17.24,2200.0
2014-06-20 14:00:00,17.22,17.24,17.18,17.21,20200.0,17.22,17.24,17.18,17.21,20200.0
2014-06-20 14:30:00,17.24,17.35,17.21,17.32,7500.0,17.24,17.35,17.21,17.32,7500.0
2014-06-20 15:00:00,17.3,17.5,17.3,17.49,6700.0,17.3,17.5,17.3,17.49,6700.0
2014-06-20 15:30:00,17.5,17.58,17.44,17.5,28400.0,17.5,17.58,17.44,17.5,28400.0
2014-06-23 09:30:00,17.62,17.62,17.44,17.54,2700.0,17.62,17.62,17.44,17.54,2700.0
2014-06-23 10:00:00,17.5,17.5,17.16,17.16,5600.0,17.5,17.5,17.16,17.16,5600.0
2014-06-23 10:30:00,17.2,17.28,16.89,17.05,19300.0,17.2,17.28,16.89,17.05,19300.0
2014-06-23 11:00:00,17.05,17.36,17.05,17.34,3100.0,17.05,17.36,17.05,17.34,3100.0
2014-06-23 11:30:00,17.31,17.45,17.17,17.36,7700.0,17.31,17.45,17.17,17.36,7700.0
2014-06-23 12:00:00,17.35,17.55,17.34,17.55,2800.0,17.35,17.55,17.34,17.55,2800.0
2014-06-23 12:30:00,17.49,17.55,17.42,17.48,2200.0,17.49,17.55,17.42,17.48,2200.0
2014-06-23 13:00:00,17.4,17.55,17.36,17.39,4900.0,17.4,17.55,17.36,17.39,4900.0
2014-06-23 13:30:00,17.39,17.57,17.39,17.55,3300.0,17.39,17.57,17.39,17.55,3300.0
2014-06-23 14:00:00,17.57,17.6,17.46,17.57,7500.0,17.57,17.6,17.46,17.57,7500.0
2014-06-23 14:30:00,17.58,17.83,17.58,17.6,7400.0,17.58,17.83,17.58,17.6,7400.0
2014-06-23 15:00:00,17.59,17.75,17.59,17.71,22700.0,17.59,17.75,17.59,17.71,22700.0
2014-06-23 15:30:00,17.76,17.8,17.61,17.72,43000.0,17.76,17.8,17.61,17.72,43000.0
2014-06-24 09:30:00,18.65,19.43,18.5,18.8,213800.0,18.65,19.43,18.5,18.8,213800.0
2014-06-24 10:00:00,18.8,19.08,18.59,18.96,81500.0,18.8,19.08,18.59,18.96,81500.0
2014-06-24 10:30:00,18.96,19.23,18.91,19.08,113100.0,18.96,19.23,18.91,19.08,113100.0
2014-06-24 11:00:00,19.18,20.0,19.17,19.77,99400.0,19.18,20.0,19.17,19.77,99400.0
2014-06-24 11:30:00,19.72,19.8,19.34,19.41,25800.0,19.72,19.8,19.34,19.41,25800.0
2014-06-24 12:00:00,19.45,19.8,19.22,19.66,82900.0,19.45,19.8,19.22,19.66,82900.0
2014-06-24 12:30:00,19.66,19.69,19.5,19.51,30200.0,19.66,19.69,19.5,19.51,30200.0
2014-06-24 13:00:00,19.54,19.62,19.5,19.6,12800.0,19.54,19.62,19.5,19.6,12800.0
2014-06-24 13:30:00,19.65,19.7,19.48,19.56,27500.0,19.65,19.7,19.48,19.56,27500.0
2014-06-24 14:00:00,19.63,19.64,19.24,19.5,44700.0,19.63,19.64,19.24,19.5,44700.0
2014-06-24 14:30:00,19.5,19.6,19.31,19.57,35700.0,19.5,19.6,19.31,19.57,35700.0
2014-06-24 15:00:00,19.57,19.69,19.5,19.65,39000.0,19.57,19.69,19.5,19.65,39000.0
2014-06-24 15:30:00,19.65,20.31,19.65,20.16,186400.0,19.65,20.31,19.65,20.16,186400.0
2014-06-25 09:30:00,19.79,20.32,19.6,19.75,27700.0,19.79,20.32,19.6,19.75,27700.0
2014-06-25 10:00:00,19.93,20.07,19.45,19.52,121100.0,19.93,20.07,19.45,19.52,121100.0
2014-06-25 10:30:00,19.57,19.65,19.22,19.61,33200.0,19.57,19.65,19.22,19.61,33200.0
2014-06-25 11:00:00,19.71,20.05,19.64,19.87,15400.0,19.71,20.05,19.64,19.87,15400.0
2014-06-25 11:30:00,19.91,20.11,19.82,20.02,10900.0,19.91,20.11,19.82,20.02,10900.0
2014-06-25 12:00:00,20.02,20.3,20.0,20.22,15300.0,20.02,20.3,20.0,20.22,15300.0
2014-06-25 12:30:00,20.21,20.47,20.2,20.47,10300.0,20.21,20.47,20.2,20.47,10300.0
2014-06-25 13:00:00,20.41,20.47,20.35,20.42,8500.0,20.41,20.47,20.35,20.42,8500.0
2014-06-25 13:30:00,20.42,20.5,20.04,20.04,28000.0,20.42,20.5,20.04,20.04,28000.0
2014-06-25 14:00:00,20.03,20.2,20.01,20.15,42900.0,20.03,20.2,20.01,20.15,42900.0
2014-06-25 14:30:00,20.19,20.19,19.88,19.9,9900.0,20.19,20.19,19.88,19.9,9900.0
2014-06-25 15:00:00,19.9,20.2,19.9,20.1,15400.0,19.9,20.2,19.9,20.1,15400.0
2014-06-25 15:30:00,20.08,20.12,19.93,20.01,23100.0,20.08,20.12,19.93,20.01,23100.0
2014-06-26 09:30:00,20.15,20.43,19.9,20.24,26700.0,20.15,20.43,19.9,20.24,26700.0
2014-06-26 10:00:00,20.39,20.74,19.98,20.63,20900.0,20.39,20.74,19.98,20.63,20900.0
2014-06-26 10:30:00,20.64,20.65,20.14,20.16,14400.0,20.64,20.65,20.14,20.16,14400.0
2014-06-26 11:00:00,20.14,20.17,19.79,20.01,13300.0,20.14,20.17,19.79,20.01,13300.0
2014-06-26 11:30:00,20.02,20.02,19.66,19.75,9000.0,20.02,20.02,19.66,19.75,9000.0
2014-06-26 12:00:00,19.75,19.78,19.6,19.74,27900.0,19.75,19.78,19.6,19.74,27900.0
2014-06-26 12:30:00,19.76,19.98,19.76,19.96,10600.0,19.76,19.98,19.76,19.96,10600.0
2014-06-26 13:00:00,19.96,20.07,19.77,20.03,7000.0,19.96,20.07,19.77,20.03,7000.0
2014-06-26 13:30:00,20.03,20.15,19.92,19.96,3500.0,20.03,20.15,19.92,19.96,3500.0
2014-06-26 14:00:00,19.87,20.04,19.82,19.92,5300.0,19.87,20.04,19.82,19.92,5300.0
2014-06-26 14:30:00,19.98,20.02,19.9,19.96,6300.0,19.98,20.02,19.9,19.96,6300.0
2014-06-26 15:00:00,19.98,20.13,19.93,20.01,10100.0,19.98,20.13,19.93,20.01,10100.0
2014-06-26 15:30:00,20.03,20.13,19.94,20.1,17000.0,20.03,20.13,19.94,20.1,17000.0
2014-06-27 09:30:00,19.99,20.12,19.8,20.1,3500.0,19.99,20.12,19.8,20.1,3500.0
2014-06-27 10:00:00,20.12,20.24,20.05,20.14,8300.0,20.12,20.24,20.05,20.14,8300.0
2014-06-27 10:30:00,20.11,20.25,20.04,20.25,5300.0,20.11,20.25,20.04,20.25,5300.0
2014-06-27 11:00:00,20.17,20.23,20.17,20.21,2300.0,20.17,20.23,20.17,20.21,2300.0
2014-06-27 11:30:00,20.19,20.25,20.19,20.25,1600.0,20.19,20.25,20.19,20.25,1600.0
2014-06-27 12:00:00,20.32,20.46,20.23,20.25,11400.0,20.32,20.46,20.23,20.25,11400.0
2014-06-27 12:30:00,20.24,20.38,20.19,20.27,10100.0,20.24,20.38,20.19,20.27,10100.0
2014-06-27 13:00:00,20.31,20.38,20.22,20.26,5800.0,20.31,20.38,20.22,20.26,5800.0
2014-06-27 13:30:00,20.29,20.29,20.15,20.16,5300.0,20.29,20.29,20.15,20.16,5300.0
2014-06-27 14:00:00,20.21,20.49,20.21,20.49,6500.0,20.21,20.49,20.21,20.49,6500.0
2014-06-27 14:30:00,20.46,20.49,20.3,20.49,5900.0,20.46,20.49,20.3,20.49,5900.0
2014-06-27 15:00:00,20.49,20.49,20.18,20.18,9200.0,20.49,20.49,20.18,20.18,9200.0
2014-06-27 15:30:00,20.23,20.44,19.9,19.99,111000.0,20.23,20.44,19.9,19.99,111000.0
2014-06-30 09:30:00,20.0,20.32,19.79,20.32,15100.0,20.0,20.32,19.79,20.32,15100.0
2014-06-30 10:00:00,20.4,20.89,20.25,20.71,14200.0,20.4,20.89,20.25,20.71,14200.0
2014-06-30 10:30:00,20.55,20.55,20.23,20.39,4000.0,20.55,20.55,20.23,20.39,4000.0
2014-06-30 11:00:00,20.33,20.38,20.29,20.32,3200.0,20.33,20.38,20.29,20.32,3200.0
2014-06-30 11:30:00,20.37,20.57,20.32,20.55,19500.0,20.37,20.57,20.32,20.55,19500.0
2014-06-30 12:00:00,20.56,20.74,20.54,20.74,8600.0,20.56,20.74,20.54,20.74,8600.0
2014-06-30 12:30:00,20.72,20.79,20.48,20.48,5000.0,20.72,20.79,20.48,20.48,5000.0
2014-06-30 13:00:00,20.52,20.65,20.52,20.56,7300.0,20.52,20.65,20.52,20.56,7300.0
2014-06-30 13:30:00,20.54,20.58,20.42,20.43,4000.0,20.54,20.58,20.42,20.43,4000.0
2014-06-30 14:00:00,20.46,20.6,20.4,20.4,6100.0,20.46,20.6,20.4,20.4,6100.0
2014-06-30 14:30:00,20.44,20.44,20.22,20.22,5700.0,20.44,20.44,20.22,20.22,5700.0
2014-06-30 15:00:00,20.28,20.29,20.0,20.03,15200.0,20.28,20.29,20.0,20.03,15200.0
2014-06-30 15:30:00,20.03,20.04,19.78,19.88,60200.0,20.03,20.04,19.78,19.88,60200.0
2014-07-01 09:30:00,20.0,20.43,20.0,20.29,5000.0,20.0,20.43,20.0,20.29,5000.0
2014-07-01 10:00:00,20.25,20.25,20.11,20.14,6500.0,20.25,20.25,20.11,20.14,6500.0
2014-07-01 10:30:00,20.22,20.35,20.16,20.31,6600.0,20.22,20.35,20.16,20.31,6600.0
2014-07-01 11:00:00,20.37,20.5,20.31,20.39,8100.0,20.37,20.5,20.31,20.39,8100.0
2014-07-01 11:30:00,20.38,20.38,20.28,20.33,1200.0,20.38,20.38,20.28,20.33,1200.0
2014-07-01 12:00:00,20.35,20.38,20.28,20.3,4600.0,20.35,20.38,20.28,20.3,4600.0
2014-07-01 12:30:00,20.3,20.4,20.29,20.38,7400.0,20.3,20.4,20.29,20.38,7400.0
2014-07-01 13:00:00,20.36,20.39,20.27,20.27,5700.0,20.36,20.39,20.27,20.27,5700.0
2014-07-01 13:30:00,20.26,20.29,20.17,20.2,8900.0,20.26,20.29,20.17,20.2,8900.0
2014-07-01 14:00:00,20.18,20.22,20.18,20.22,300.0,20.18,20.22,20.18,20.22,300.0
2014-07-01 14:30:00,20.18,20.25,20.16,20.25,2000.0,20.18,20.25,20.16,20.25,2000.0
2014-07-01 15:00:00,20.26,20.3,20.17,20.27,3000.0,20.26,20.3,20.17,20.27,3000.0
2014-07-01 15:30:00,20.24,20.31,20.12,20.25,22500.0,20.24,20.31,20.12,20.25,22500.0
2014-07-02 09:30:00,20.14,20.47,20.14,20.25,5200.0,20.14,20.47,20.14,20.25,5200.0
2014-07-02 10:00:00,20.28,20.3,20.25,20.25,5500.0,20.28,20.3,20.25,20.25,5500.0
2014-07-02 10:30:00,20.27,20.37,20.25,20.25,5300.0,20.27,20.37,20.25,20.25,5300.0
2014-07-02 11:00:00,20.25,20.3,20.01,20.01,2300.0,20.25,20.3,20.01,20.01,2300.0
2014-07-02 11:30:00,20.11,20.32,20.11,20.28,2000.0,20.11,20.32,20.11,20.28,2000.0
2014-07-02 12:00:00,20.16,20.3,20.11,20.11,3000.0,20.16,20.3,20.11,20.11,3000.0
2014-07-02 12:30:00,20.1,20.1,20.05,20.05,400.0,20.1,20.1,20.05,20.05,400.0
2014-07-02 13:00:00,20.1,20.11,19.93,20.11,5000.0,20.1,20.11,19.93,20.11,5000.0
2014-07-02 13:30:00,20.16,20.16,20.1,20.1,500.0,20.16,20.16,20.1,20.1,500.0
2014-07-02 14:00:00,20.05,20.05,19.94,19.94,3100.0,20.05,20.05,19.94,19.94,3100.0
2014-07-02 14:30:00,19.95,19.96,19.82,19.84,7000.0,19.95,19.96,19.82,19.84,7000.0
2014-07-02 15:00:00,19.81,19.88,19.81,19.84,1700.0,19.81,19.88,19.81,19.84,1700.0
2014-07-02 15:30:00,19.82,20.0,19.82,19.93,19700.0,19.82,20.0,19.82,19.93,19700.0
2014-07-03 09:30:00,20.12,20.14,20.0,20.0,9000.0,20.12,20.14,20.0,20.0,9000.0
2014-07-03 10:00:00,19.97,20.01,19.81,19.9,10300.0,19.97,20.01,19.81,19.9,10300.0
2014-07-03 10:30:00,19.93,20.2,19.93,20.12,3100.0,19.93,20.2,19.93,20.12,3100.0
2014-07-03 11:00:00,20.19,20.19,20.1,20.11,3200.0,20.19,20.19,20.1,20.11,3200.0
2014-07-03 11:30:00,20.12,20.14,20.02,20.02,5100.0,20.12,20.14,20.02,20.02,5100.0
2014-07-03 12:00:00,20.09,20.09,19.94,20.03,6400.0,20.09,20.09,19.94,20.03,6400.0
2014-07-03 12:30:00,20.07,20.1,20.01,20.09,3400.0,20.07,20.1,20.01,20.09,3400.0
2014-07-07 09:30:00,20.01,20.01,19.95,19.96,7300.0,20.01,20.01,19.95,19.96,7300.0
2014-07-07 10:00:00,19.95,20.22,19.95,20.22,4800.0,19.95,20.22,19.95,20.22,4800.0
2014-07-07 10:30:00,20.18,20.18,19.96,19.96,16200.0,20.18,20.18,19.96,19.96,16200.0
2014-07-07 11:00:00,19.91,19.98,19.91,19.98,14900.0,19.91,19.98,19.91,19.98,14900.0
2014-07-07 11:30:00,20.0,20.11,19.93,19.94,19300.0,20.0,20.11,19.93,19.94,19300.0
2014-07-07 12:00:00,19.95,19.99,19.94,19.96,5500.0,19.95,19.99,19.94,19.96,5500.0
2014-07-07 12:30:00,19.97,19.97,19.97,19.97,100.0,19.97,19.97,19.97,19.97,100.0
2014-07-07 13:00:00,19.97,19.99,19.94,19.94,2600.0,19.97,19.99,19.94,19.94,2600.0
2014-07-07 13:30:00,19.98,20.11,19.97,20.05,1700.0,19.98,20.11,19.97,20.05,1700.0
2014-07-07 14:00:00,20.04,20.04,20.02,20.02,200.0,20.04,20.04,20.02,20.02,200.0
2014-07-07 14:30:00,20.03,20.11,19.97,20.02,1700.0,20.03,20.11,19.97,20.02,1700.0
2014-07-07 15:00:00,20.07,20.12,19.98,19.99,5400.0,20.07,20.12,19.98,19.99,5400.0
2014-07-07 15:30:00,19.99,20.03,19.98,20.03,7300.0,19.99,20.03,19.98,20.03,7300.0
2014-07-08 09:30:00,20.0,20.0,18.75,18.91,30300.0,20.0,20.0,18.75,18.91,30300.0
2014-07-08 10:00:00,19.02,19.39,18.91,19.39,13700.0,19.02,19.39,18.91,19.39,13700.0
2014-07-08 10:30:00,19.52,19.52,19.3,19.4,13800.0,19.52,19.52,19.3,19.4,13800.0
2014-07-08 11:00:00,19.38,19.51,19.3,19.43,31600.0,19.38,19.51,19.3,19.43,31600.0
2014-07-08 11:30:00,19.42,19.49,19.31,19.36,6100.0,19.42,19.49,19.31,19.36,6100.0
2014-07-08 12:00:00,19.34,19.45,19.31,19.31,2600.0,19.34,19.45,19.31,19.31,2600.0
2014-07-08 12:30:00,19.37,19.39,19.35,19.35,700.0,19.37,19.39,19.35,19.35,700.0
2014-07-08 13:00:00,19.35,19.47,19.3,19.47,1600.0,19.35,19.47,19.3,19.47,1600.0
2014-07-08 13:30:00,19.48,19.68,19.45,19.63,1300.0,19.48,19.68,19.45,19.63,1300.0
2014-07-08 14:00:00,19.49,19.52,19.4,19.4,800.0,19.49,19.52,19.4,19.4,800.0
2014-07-08 14:30:00,19.43,19.43,19.3,19.43,2600.0,19.43,19.43,19.3,19.43,2600.0
2014-07-08 15:00:00,19.4,19.4,19.3,19.3,1700.0,19.4,19.4,19.3,19.3,1700.0
2014-07-08 15:30:00,19.3,19.35,19.3,19.32,10100.0,19.3,19.35,19.3,19.32,10100.0
2014-07-09 09:30:00,19.42,19.6,19.35,19.35,3000.0,19.42,19.6,19.35,19.35,3000.0
2014-07-09 10:00:00,19.34,19.34,19.18,19.27,3300.0,19.34,19.34,19.18,19.27,3300.0
2014-07-09 10:30:00,19.29,19.58,19.25,19.53,7800.0,19.29,19.58,19.25,19.53,7800.0
2014-07-09 11:00:00,19.4,19.56,19.35,19.51,17300.0,19.4,19.56,19.35,19.51,17300.0
2014-07-09 11:30:00,19.46,19.67,19.4,19.48,17300.0,19.46,19.67,19.4,19.48,17300.0
2014-07-09 12:00:00,19.49,19.6,19.42,19.51,11500.0,19.49,19.6,19.42,19.51,11500.0
2014-07-09 12:30:00,19.51,19.58,19.47,19.5,3200.0,19.51,19.58,19.47,19.5,3200.0
2014-07-09 13:00:00,19.45,19.58,19.4,19.5,4800.0,19.45,19.58,19.4,19.5,4800.0
2014-07-09 13:30:00,19.48,19.55,19.48,19.52,3500.0,19.48,19.55,19.48,19.52,3500.0
2014-07-09 14:00:00,19.53,19.7,19.52,19.67,5500.0,19.53,19.7,19.52,19.67,5500.0
2014-07-09 14:30:00,19.65,19.89,19.64,19.89,5900.0,19.65,19.89,19.64,19.89,5900.0
2014-07-09 15:00:00,19.92,19.93,19.92,19.93,3600.0,19.92,19.93,19.92,19.93,3600.0
2014-07-09 15:30:00,19.93,20.0,19.83,19.99,13000.0,19.93,20.0,19.83,19.99,13000.0
2014-07-10 09:30:00,19.37,19.56,19.1,19.23,18000.0,19.37,19.56,19.1,19.23,18000.0
2014-07-10 10:00:00,19.16,19.27,19.03,19.12,9100.0,19.16,19.27,19.03,19.12,9100.0
2014-07-10 10:30:00,19.12,19.15,19.04,19.15,6700.0,19.12,19.15,19.04,19.15,6700.0
2014-07-10 11:00:00,19.14,19.21,19.1,19.17,4900.0,19.14,19.21,19.1,19.17,4900.0
2014-07-10 11:30:00,19.15,19.18,19.04,19.14,1300.0,19.15,19.18,19.04,19.14,1300.0
2014-07-10 12:00:00,19.13,19.34,19.09,19.31,7500.0,19.13,19.34,19.09,19.31,7500.0
2014-07-10 12:30:00,19.36,19.43,19.28,19.41,1100.0,19.36,19.43,19.28,19.41,1100.0
2014-07-10 13:00:00,19.45,19.63,19.45,19.63,1600.0,19.45,19.63,19.45,19.63,1600.0
2014-07-10 13:30:00,19.62,19.74,19.61,19.74,1000.0,19.62,19.74,19.61,19.74,1000.0
2014-07-10 14:00:00,19.61,19.66,19.44,19.44,5700.0,19.61,19.66,19.44,19.44,5700.0
2014-07-10 14:30:00,19.42,19.46,19.12,19.22,3900.0,19.42,19.46,19.12,19.22,3900.0
2014-07-10 15:00:00,19.15,19.26,19.15,19.21,1800.0,19.15,19.26,19.15,19.21,1800.0
2014-07-10 15:30:00,19.29,19.29,19.1,19.23,10300.0,19.29,19.29,19.1,19.23,10300.0
2014-07-11 09:30:00,19.1,20.02,19.1,19.21,2200.0,19.1,20.02,19.1,19.21,2200.0
2014-07-11 10:00:00,19.21,19.26,19.2,19.25,1400.0,19.21,19.26,19.2,19.25,1400.0
2014-07-11 10:30:00,19.25,19.27,19.13,19.26,1800.0,19.25,19.27,19.13,19.26,1800.0
2014-07-11 11:00:00,19.16,19.18,19.02,19.18,1700.0,19.16,19.18,19.02,19.18,1700.0
2014-07-11 11:30:00,19.13,19.29,19.13,19.13,700.0,19.13,19.29,19.13,19.13,700.0
2014-07-11 12:00:00,19.16,19.16,19.07,19.07,1700.0,19.16,19.16,19.07,19.07,1700.0
2014-07-11 12:30:00,19.11,19.17,19.06,19.17,1400.0,19.11,19.17,19.06,19.17,1400.0
2014-07-11 13:00:00,19.11,19.27,19.05,19.27,9900.0,19.11,19.27,19.05,19.27,9900.0
2014-07-11 13:30:00,19.2,19.2,19.05,19.09,1800.0,19.2,19.2,19.05,19.09,1800.0
2014-07-11 14:00:00,19.1,19.23,19.1,19.15,4100.0,19.1,19.23,19.1,19.15,4100.0
2014-07-11 14:30:00,19.18,19.2,19.13,19.13,400.0,19.18,19.2,19.13,19.13,400.0
2014-07-11 15:00:00,19.13,19.15,19.04,19.07,2400.0,19.13,19.15,19.04,19.07,2400.0
2014-07-11 15:30:00,19.08,19.17,19.01,19.15,9900.0,19.08,19.17,19.01,19.15,9900.0
2014-07-14 09:30:00,19.44,19.48,19.04,19.48,3200.0,19.44,19.48,19.04,19.48,3200.0
2014-07-14 10:00:00,19.38,19.48,19.32,19.33,3600.0,19.38,19.48,19.32,19.33,3600.0
2014-07-14 10:30:00,19.29,19.83,19.29,19.69,4600.0,19.29,19.83,19.29,19.69,4600.0
2014-07-14 11:00:00,19.78,19.79,19.61,19.62,3600.0,19.78,19.79,19.61,19.62,3600.0
2014-07-14 11:30:00,19.62,19.64,19.22,19.22,10500.0,19.62,19.64,19.22,19.22,10500.0
2014-07-14 12:00:00,19.39,19.39,19.21,19.34,1500.0,19.39,19.39,19.21,19.34,1500.0
2014-07-14 12:30:00,19.22,19.36,19.2,19.24,8300.0,19.22,19.36,19.2,19.24,8300.0
2014-07-14 13:00:00,19.3,19.31,19.3,19.31,1000.0,19.3,19.31,19.3,19.31,1000.0
2014-07-14 13:30:00,19.37,19.42,19.36,19.36,600.0,19.37,19.42,19.36,19.36,600.0
2014-07-14 14:00:00,19.35,19.47,19.26,19.35,1900.0,19.35,19.47,19.26,19.35,1900.0
2014-07-14 14:30:00,19.3,19.35,19.27,19.35,1300.0,19.3,19.35,19.27,19.35,1300.0
2014-07-14 15:00:00,19.28,19.35,19.21,19.3,1400.0,19.28,19.35,19.21,19.3,1400.0
2014-07-14 15:30:00,19.31,19.35,19.14,19.22,8100.0,19.31,19.35,19.14,19.22,8100.0
2014-07-15 09:30:00,19.3,19.3,18.57,18.57,25500.0,19.3,19.3,18.57,18.57,25500.0
2014-07-15 10:00:00,18.57,18.69,17.91,18.11,45700.0,18.57,18.69,17.91,18.11,45700.0
2014-07-15 10:30:00,18.11,18.25,18.11,18.21,17900.0,18.11,18.25,18.11,18.21,17900.0
2014-07-15 11:00:00,18.2,18.56,18.18,18.36,5600.0,18.2,18.56,18.18,18.36,5600.0
2014-07-15 11:30:00,18.3,18.44,18.24,18.27,15500.0,18.3,18.44,18.24,18.27,15500.0
2014-07-15 12:00:00,18.26,18.49,18.25,18.49,2900.0,18.26,18.49,18.25,18.49,2900.0
2014-07-15 12:30:00,18.49,18.56,18.32,18.33,3200.0,18.49,18.56,18.32,18.33,3200.0
2014-07-15 13:00:00,18.3,18.39,18.3,18.33,1100.0,18.3,18.39,18.3,18.33,1100.0
2014-07-15 13:30:00,18.39,18.48,18.34,18.38,3500.0,18.39,18.48,18.34,18.38,3500.0
2014-07-15 14:00:00,18.37,18.51,18.33,18.42,2700.0,18.37,18.51,18.33,18.42,2700.0
2014-07-15 14:30:00,18.45,18.5,18.38,18.42,5400.0,18.45,18.5,18.38,18.42,5400.0
2014-07-15 15:00:00,18.45,18.52,18.33,18.38,2100.0,18.45,18.52,18.33,18.38,2100.0
2014-07-15 15:30:00,18.38,18.42,18.3,18.32,10300.0,18.38,18.42,18.3,18.32,10300.0
2014-07-16 09:30:00,18.51,18.57,18.12,18.4,8400.0,18.51,18.57,18.12,18.4,8400.0
2014-07-16 10:00:00,18.4,18.44,18.19,18.19,5800.0,18.4,18.44,18.19,18.19,5800.0
2014-07-16 10:30:00,18.25,18.32,18.15,18.25,33700.0,18.25,18.32,18.15,18.25,33700.0
2014-07-16 11:00:00,18.25,18.27,18.25,18.25,5300.0,18.25,18.27,18.25,18.25,5300.0
2014-07-16 11:30:00,18.25,18.27,18.15,18.22,5500.0,18.25,18.27,18.15,18.22,5500.0
2014-07-16 12:00:00,18.21,18.33,18.19,18.24,1200.0,18.21,18.33,18.19,18.24,1200.0
2014-07-16 12:30:00,18.31,18.31,18.25,18.27,2600.0,18.31,18.31,18.25,18.27,2600.0
2014-07-16 13:00:00,18.26,18.3,18.26,18.3,1900.0,18.26,18.3,18.26,18.3,1900.0
2014-07-16 13:30:00,18.29,18.42,18.25,18.42,5500.0,18.29,18.42,18.25,18.42,5500.0
2014-07-16 14:00:00,18.36,18.36,18.25,18.27,6200.0,18.36,18.36,18.25,18.27,6200.0
2014-07-16 14:30:00,18.27,18.27,18.16,18.16,5500.0,18.27,18.27,18.16,18.16,5500.0
2014-07-16 15:00:00,18.15,18.17,18.02,18.05,4400.0,18.15,18.17,18.02,18.05,4400.0
2014-07-16 15:30:00,18.05,18.17,17.91,18.07,14300.0,18.05,18.17,17.91,18.07,14300.0
2014-07-17 09:30:00,17.87,18.14,17.75,18.14,10300.0,17.87,18.14,17.75,18.14,10300.0
2014-07-17 10:00:00,18.03,18.13,17.98,17.98,6000.0,18.03,18.13,17.98,17.98,6000.0
2014-07-17 10:30:00,18.1,18.15,17.96,17.96,4700.0,18.1,18.15,17.96,17.96,4700.0
2014-07-17 11:00:00,18.05,18.1,17.95,18.08,7600.0,18.05,18.1,17.95,18.08,7600.0
2014-07-17 11:30:00,18.08,18.29,17.92,18.0,9900.0,18.08,18.29,17.92,18.0,9900.0
2014-07-17 12:00:00,18.01,18.22,17.98,18.04,26400.0,18.01,18.22,17.98,18.04,26400.0
2014-07-17 12:30:00,18.04,18.07,17.92,17.98,3400.0,18.04,18.07,17.92,17.98,3400.0
2014-07-17 13:00:00,18.01,18.11,17.93,18.1,5700.0,18.01,18.11,17.93,18.1,5700.0
2014-07-17 13:30:00,18.1,18.13,17.96,18.08,7700.0,18.1,18.13,17.96,18.08,7700.0
2014-07-17 14:00:00,18.06,18.1,18.03,18.09,6600.0,18.06,18.1,18.03,18.09,6600.0
2014-07-17 14:30:00,18.09,18.1,18.04,18.1,4800.0,18.09,18.1,18.04,18.1,4800.0
2014-07-17 15:00:00,18.04,18.1,17.84,17.86,12400.0,18.04,18.1,17.84,17.86,12400.0
2014-07-17 15:30:00,17.86,18.06,17.8,17.93,16500.0,17.86,18.06,17.8,17.93,16500.0
2014-07-18 09:30:00,17.86,18.14,17.6,18.13,22500.0,17.86,18.14,17.6,18.13,22500.0
2014-07-18 10:00:00,17.88,18.12,17.82,18.08,4100.0,17.88,18.12,17.82,18.08,4100.0
2014-07-18 10:30:00,18.11,18.24,17.96,18.12,8900.0,18.11,18.24,17.96,18.12,8900.0
2014-07-18 11:00:00,18.01,18.07,18.01,18.03,500.0,18.01,18.07,18.01,18.03,500.0
2014-07-18 11:30:00,17.99,17.99,17.91,17.95,1600.0,17.99,17.99,17.91,17.95,1600.0
2014-07-18 12:00:00,17.97,17.97,17.9,17.95,1000.0,17.97,17.97,17.9,17.95,1000.0
2014-07-18 12:30:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2014-07-18 13:00:00,17.9,17.9,17.9,17.9,200.0,17.9,17.9,17.9,17.9,200.0
2014-07-18 13:30:00,17.88,17.89,17.8,17.8,3500.0,17.88,17.89,17.8,17.8,3500.0
2014-07-18 14:00:00,17.82,17.9,17.79,17.9,3300.0,17.82,17.9,17.79,17.9,3300.0
2014-07-18 14:30:00,17.9,17.94,17.82,17.9,7400.0,17.9,17.94,17.82,17.9,7400.0
2014-07-18 15:00:00,17.83,17.99,17.83,17.85,5700.0,17.83,17.99,17.83,17.85,5700.0
2014-07-18 15:30:00,17.86,17.9,17.76,17.78,8600.0,17.86,17.9,17.76,17.78,8600.0
2014-07-21 09:30:00,17.62,17.7,17.6,17.6,5500.0,17.62,17.7,17.6,17.6,5500.0
2014-07-21 10:00:00,17.6,17.65,17.6,17.6,7600.0,17.6,17.65,17.6,17.6,7600.0
2014-07-21 10:30:00,17.6,17.62,17.52,17.59,17400.0,17.6,17.62,17.52,17.59,17400.0
2014-07-21 11:00:00,17.55,17.66,17.53,17.66,3700.0,17.55,17.66,17.53,17.66,3700.0
2014-07-21 11:30:00,17.57,17.62,17.52,17.62,4400.0,17.57,17.62,17.52,17.62,4400.0
2014-07-21 12:00:00,17.63,17.63,17.5,17.53,8300.0,17.63,17.63,17.5,17.53,8300.0
2014-07-21 12:30:00,17.5,17.53,17.4,17.43,9800.0,17.5,17.53,17.4,17.43,9800.0
2014-07-21 13:00:00,17.43,17.64,17.39,17.44,9900.0,17.43,17.64,17.39,17.44,9900.0
2014-07-21 13:30:00,17.46,17.46,17.32,17.42,4500.0,17.46,17.46,17.32,17.42,4500.0
2014-07-21 14:00:00,17.46,17.49,17.36,17.49,4400.0,17.46,17.49,17.36,17.49,4400.0
2014-07-21 14:30:00,17.48,17.5,17.42,17.49,4800.0,17.48,17.5,17.42,17.49,4800.0
2014-07-21 15:00:00,17.47,17.55,17.36,17.54,9300.0,17.47,17.55,17.36,17.54,9300.0
2014-07-21 15:30:00,17.53,17.58,17.31,17.34,26000.0,17.53,17.58,17.31,17.34,26000.0
2014-07-22 09:30:00,17.51,17.77,17.5,17.61,4200.0,17.51,17.77,17.5,17.61,4200.0
2014-07-22 10:00:00,17.66,17.69,17.55,17.65,4200.0,17.66,17.69,17.55,17.65,4200.0
2014-07-22 10:30:00,17.68,17.75,17.55,17.67,8700.0,17.68,17.75,17.55,17.67,8700.0
2014-07-22 11:00:00,17.67,17.8,17.64,17.79,5200.0,17.67,17.8,17.64,17.79,5200.0
2014-07-22 11:30:00,17.76,18.2,17.75,18.02,13500.0,17.76,18.2,17.75,18.02,13500.0
2014-07-22 12:00:00,18.05,18.29,18.05,18.18,18100.0,18.05,18.29,18.05,18.18,18100.0
2014-07-22 12:30:00,18.12,18.12,17.87,17.87,1200.0,18.12,18.12,17.87,17.87,1200.0
2014-07-22 13:00:00,17.91,18.02,17.91,18.02,2600.0,17.91,18.02,17.91,18.02,2600.0
2014-07-22 13:30:00,18.06,18.06,17.91,17.93,20700.0,18.06,18.06,17.91,17.93,20700.0
2014-07-22 14:00:00,17.94,17.95,17.76,17.89,6700.0,17.94,17.95,17.76,17.89,6700.0
2014-07-22 14:30:00,17.86,17.87,17.54,17.54,1800.0,17.86,17.87,17.54,17.54,1800.0
2014-07-22 15:00:00,17.62,17.84,17.62,17.73,4700.0,17.62,17.84,17.62,17.73,4700.0
2014-07-22 15:30:00,17.74,17.96,17.74,17.93,8100.0,17.74,17.96,17.74,17.93,8100.0
2014-07-23 09:30:00,18.07,18.08,17.6,18.0,6800.0,18.07,18.08,17.6,18.0,6800.0
2014-07-23 10:00:00,17.99,18.1,17.93,18.1,3600.0,17.99,18.1,17.93,18.1,3600.0
2014-07-23 10:30:00,18.14,18.14,17.99,17.99,4800.0,18.14,18.14,17.99,17.99,4800.0
2014-07-23 11:00:00,18.06,18.06,17.77,17.77,1700.0,18.06,18.06,17.77,17.77,1700.0
2014-07-23 11:30:00,17.9,17.99,17.86,17.96,400.0,17.9,17.99,17.86,17.96,400.0
2014-07-23 12:00:00,17.81,17.87,17.77,17.77,2400.0,17.81,17.87,17.77,17.77,2400.0
2014-07-23 12:30:00,17.77,17.83,17.7,17.76,3900.0,17.77,17.83,17.7,17.76,3900.0
2014-07-23 13:00:00,17.83,17.83,17.59,17.69,8100.0,17.83,17.83,17.59,17.69,8100.0
2014-07-23 13:30:00,17.69,17.77,17.67,17.67,1400.0,17.69,17.77,17.67,17.67,1400.0
2014-07-23 14:00:00,17.68,17.68,17.61,17.61,400.0,17.68,17.68,17.61,17.61,400.0
2014-07-23 14:30:00,17.59,17.68,17.57,17.65,1500.0,17.59,17.68,17.57,17.65,1500.0
2014-07-23 15:00:00,17.76,17.76,17.53,17.6,6200.0,17.76,17.76,17.53,17.6,6200.0
2014-07-23 15:30:00,17.55,17.77,17.55,17.74,12500.0,17.55,17.77,17.55,17.74,12500.0
2014-07-24 09:30:00,17.77,18.01,17.76,17.94,1400.0,17.77,18.01,17.76,17.94,1400.0
2014-07-24 10:00:00,17.89,17.89,17.7,17.71,5600.0,17.89,17.89,17.7,17.71,5600.0
2014-07-24 10:30:00,17.71,17.78,17.71,17.71,500.0,17.71,17.78,17.71,17.71,500.0
2014-07-24 11:00:00,17.71,17.89,17.71,17.83,1400.0,17.71,17.89,17.71,17.83,1400.0
2014-07-24 11:30:00,17.89,17.89,17.7,17.8,2000.0,17.89,17.89,17.7,17.8,2000.0
2014-07-24 12:00:00,17.7,17.77,17.7,17.72,5500.0,17.7,17.77,17.7,17.72,5500.0
2014-07-24 12:30:00,17.7,17.71,17.7,17.7,300.0,17.7,17.71,17.7,17.7,300.0
2014-07-24 13:00:00,17.7,17.72,17.7,17.7,5800.0,17.7,17.72,17.7,17.7,5800.0
2014-07-24 13:30:00,17.71,17.77,17.65,17.77,2800.0,17.71,17.77,17.65,17.77,2800.0
2014-07-24 14:00:00,17.79,17.8,17.73,17.8,1000.0,17.79,17.8,17.73,17.8,1000.0
2014-07-24 14:30:00,17.7,17.7,17.65,17.7,600.0,17.7,17.7,17.65,17.7,600.0
2014-07-24 15:00:00,17.7,17.87,17.7,17.79,3700.0,17.7,17.87,17.7,17.79,3700.0
2014-07-24 15:30:00,17.75,17.78,17.7,17.76,4700.0,17.75,17.78,17.7,17.76,4700.0
2014-07-25 09:30:00,17.54,17.91,17.53,17.66,8300.0,17.54,17.91,17.53,17.66,8300.0
2014-07-25 10:00:00,17.68,17.78,17.54,17.75,7500.0,17.68,17.78,17.54,17.75,7500.0
2014-07-25 10:30:00,17.8,17.8,17.63,17.72,6100.0,17.8,17.8,17.63,17.72,6100.0
2014-07-25 11:00:00,17.61,17.7,17.6,17.61,3400.0,17.61,17.7,17.6,17.61,3400.0
2014-07-25 11:30:00,17.62,17.86,17.62,17.78,1700.0,17.62,17.86,17.62,17.78,1700.0
2014-07-25 12:00:00,17.81,17.88,17.81,17.84,700.0,17.81,17.88,17.81,17.84,700.0
2014-07-25 12:30:00,17.76,17.82,17.72,17.81,7200.0,17.76,17.82,17.72,17.81,7200.0
2014-07-25 13:00:00,17.78,17.78,17.6,17.69,1700.0,17.78,17.78,17.6,17.69,1700.0
2014-07-25 13:30:00,17.63,17.65,17.55,17.55,800.0,17.63,17.65,17.55,17.55,800.0
2014-07-25 14:00:00,17.61,17.61,17.54,17.6,700.0,17.61,17.61,17.54,17.6,700.0
2014-07-25 14:30:00,17.6,17.6,17.53,17.59,1000.0,17.6,17.6,17.53,17.59,1000.0
2014-07-25 15:00:00,17.58,17.61,17.43,17.43,5000.0,17.58,17.61,17.43,17.43,5000.0
2014-07-25 15:30:00,17.42,17.68,17.39,17.63,15600.0,17.42,17.68,17.39,17.63,15600.0
2014-07-28 09:30:00,17.6,17.64,17.28,17.48,2600.0,17.6,17.64,17.28,17.48,2600.0
2014-07-28 10:00:00,17.55,17.55,17.24,17.28,2000.0,17.55,17.55,17.24,17.28,2000.0
2014-07-28 10:30:00,17.25,17.3,17.22,17.28,5600.0,17.25,17.3,17.22,17.28,5600.0
2014-07-28 11:00:00,17.28,17.36,17.23,17.27,10300.0,17.28,17.36,17.23,17.27,10300.0
2014-07-28 11:30:00,17.31,17.31,17.11,17.11,3400.0,17.31,17.31,17.11,17.11,3400.0
2014-07-28 12:00:00,17.11,17.13,17.0,17.06,1900.0,17.11,17.13,17.0,17.06,1900.0
2014-07-28 12:30:00,17.08,17.17,17.05,17.14,5500.0,17.08,17.17,17.05,17.14,5500.0
2014-07-28 13:00:00,17.17,17.17,17.02,17.11,1800.0,17.17,17.17,17.02,17.11,1800.0
2014-07-28 13:30:00,17.13,17.21,17.13,17.21,1400.0,17.13,17.21,17.13,17.21,1400.0
2014-07-28 14:00:00,17.2,17.25,17.2,17.25,500.0,17.2,17.25,17.2,17.25,500.0
2014-07-28 14:30:00,17.24,17.27,17.16,17.26,2000.0,17.24,17.27,17.16,17.26,2000.0
2014-07-28 15:00:00,17.23,17.26,17.11,17.23,4200.0,17.23,17.26,17.11,17.23,4200.0
2014-07-28 15:30:00,17.23,17.25,17.11,17.16,8600.0,17.23,17.25,17.11,17.16,8600.0
2014-07-29 09:30:00,17.25,17.45,17.08,17.41,1100.0,17.25,17.45,17.08,17.41,1100.0
2014-07-29 10:00:00,17.42,17.42,17.3,17.3,600.0,17.42,17.42,17.3,17.3,600.0
2014-07-29 10:30:00,17.32,17.4,17.26,17.4,1600.0,17.32,17.4,17.26,17.4,1600.0
2014-07-29 11:00:00,17.36,17.4,17.36,17.38,1400.0,17.36,17.4,17.36,17.38,1400.0
2014-07-29 11:30:00,17.35,17.55,17.27,17.46,13000.0,17.35,17.55,17.27,17.46,13000.0
2014-07-29 12:00:00,17.38,17.44,17.3,17.33,1900.0,17.38,17.44,17.3,17.33,1900.0
2014-07-29 12:30:00,17.49,17.68,17.4,17.68,10000.0,17.49,17.68,17.4,17.68,10000.0
2014-07-29 13:00:00,17.75,17.91,17.72,17.81,3900.0,17.75,17.91,17.72,17.81,3900.0
2014-07-29 13:30:00,17.88,17.88,17.64,17.66,13900.0,17.88,17.88,17.64,17.66,13900.0
2014-07-29 14:00:00,17.67,17.9,17.59,17.66,17900.0,17.67,17.9,17.59,17.66,17900.0
2014-07-29 14:30:00,17.59,17.87,17.58,17.83,3600.0,17.59,17.87,17.58,17.83,3600.0
2014-07-29 15:00:00,17.78,17.96,17.75,17.92,3900.0,17.78,17.96,17.75,17.92,3900.0
2014-07-29 15:30:00,17.91,17.91,17.71,17.82,15500.0,17.91,17.91,17.71,17.82,15500.0
2014-07-30 09:30:00,17.94,18.12,17.57,17.9,3900.0,17.94,18.12,17.57,17.9,3900.0
2014-07-30 10:00:00,18.1,18.25,17.95,17.99,8600.0,18.1,18.25,17.95,17.99,8600.0
2014-07-30 10:30:00,17.96,18.05,17.95,17.95,2800.0,17.96,18.05,17.95,17.95,2800.0
2014-07-30 11:00:00,17.91,17.96,17.85,17.86,2400.0,17.91,17.96,17.85,17.86,2400.0
2014-07-30 11:30:00,17.85,17.85,17.59,17.81,6400.0,17.85,17.85,17.59,17.81,6400.0
2014-07-30 12:00:00,17.71,17.71,17.66,17.66,1100.0,17.71,17.71,17.66,17.66,1100.0
2014-07-30 12:30:00,17.66,17.77,17.55,17.55,4500.0,17.66,17.77,17.55,17.55,4500.0
2014-07-30 13:00:00,17.62,17.63,17.42,17.52,2200.0,17.62,17.63,17.42,17.52,2200.0
2014-07-30 13:30:00,17.44,17.51,17.44,17.51,300.0,17.44,17.51,17.44,17.51,300.0
2014-07-30 14:00:00,17.55,17.71,17.47,17.47,2500.0,17.55,17.71,17.47,17.47,2500.0
2014-07-30 14:30:00,17.44,17.54,17.42,17.5,8200.0,17.44,17.54,17.42,17.5,8200.0
2014-07-30 15:00:00,17.5,17.5,17.34,17.39,3300.0,17.5,17.5,17.34,17.39,3300.0
2014-07-30 15:30:00,17.39,17.53,17.39,17.45,5000.0,17.39,17.53,17.39,17.45,5000.0
2014-07-31 09:30:00,17.25,17.25,17.01,17.13,3300.0,17.25,17.25,17.01,17.13,3300.0
2014-07-31 10:00:00,17.1,17.15,17.03,17.03,7300.0,17.1,17.15,17.03,17.03,7300.0
2014-07-31 10:30:00,17.01,17.05,16.9,16.9,9400.0,17.01,17.05,16.9,16.9,9400.0
2014-07-31 11:00:00,16.94,17.09,16.91,16.92,5800.0,16.94,17.09,16.91,16.92,5800.0
2014-07-31 11:30:00,16.91,17.08,16.9,16.97,5900.0,16.91,17.08,16.9,16.97,5900.0
2014-07-31 12:00:00,16.98,17.06,16.94,16.94,3200.0,16.98,17.06,16.94,16.94,3200.0
2014-07-31 12:30:00,16.94,16.96,16.9,16.92,3600.0,16.94,16.96,16.9,16.92,3600.0
2014-07-31 13:00:00,16.92,16.92,16.72,16.72,2700.0,16.92,16.92,16.72,16.72,2700.0
2014-07-31 13:30:00,16.77,17.08,16.72,17.08,4100.0,16.77,17.08,16.72,17.08,4100.0
2014-07-31 14:00:00,17.02,17.07,16.95,16.95,1300.0,17.02,17.07,16.95,16.95,1300.0
2014-07-31 14:30:00,16.95,17.0,16.88,16.89,3800.0,16.95,17.0,16.88,16.89,3800.0
2014-07-31 15:00:00,16.98,17.02,16.85,16.89,2700.0,16.98,17.02,16.85,16.89,2700.0
2014-07-31 15:30:00,16.9,17.08,16.9,16.95,8400.0,16.9,17.08,16.9,16.95,8400.0
2014-08-01 09:30:00,16.93,17.15,16.58,17.1,3800.0,16.93,17.15,16.58,17.1,3800.0
2014-08-01 10:00:00,17.05,17.05,16.75,16.91,18000.0,17.05,17.05,16.75,16.91,18000.0
2014-08-01 10:30:00,16.94,16.96,16.7,16.71,6000.0,16.94,16.96,16.7,16.71,6000.0
2014-08-01 11:00:00,16.74,16.76,16.18,16.46,30800.0,16.74,16.76,16.18,16.46,30800.0
2014-08-01 11:30:00,16.46,16.47,16.22,16.3,5200.0,16.46,16.47,16.22,16.3,5200.0
2014-08-01 12:00:00,16.38,16.38,16.19,16.19,3900.0,16.38,16.38,16.19,16.19,3900.0
2014-08-01 12:30:00,16.12,16.21,16.07,16.07,5500.0,16.12,16.21,16.07,16.07,5500.0
2014-08-01 13:00:00,16.09,16.1,16.01,16.08,2200.0,16.09,16.1,16.01,16.08,2200.0
2014-08-01 13:30:00,16.07,16.19,16.0,16.19,2700.0,16.07,16.19,16.0,16.19,2700.0
2014-08-01 14:00:00,16.15,16.24,16.13,16.24,2900.0,16.15,16.24,16.13,16.24,2900.0
2014-08-01 14:30:00,16.28,16.34,16.11,16.11,5900.0,16.28,16.34,16.11,16.11,5900.0
2014-08-01 15:00:00,16.2,16.2,16.15,16.2,3400.0,16.2,16.2,16.15,16.2,3400.0
2014-08-01 15:30:00,16.2,16.2,16.11,16.15,10300.0,16.2,16.2,16.11,16.15,10300.0
2014-08-04 09:30:00,16.31,16.7,16.31,16.55,10100.0,16.31,16.7,16.31,16.55,10100.0
2014-08-04 10:00:00,16.7,16.7,16.34,16.45,5900.0,16.7,16.7,16.34,16.45,5900.0
2014-08-04 10:30:00,16.36,16.46,16.16,16.16,9800.0,16.36,16.46,16.16,16.16,9800.0
2014-08-04 11:00:00,16.24,16.26,16.15,16.16,3800.0,16.24,16.26,16.15,16.16,3800.0
2014-08-04 11:30:00,16.16,16.24,16.01,16.24,4300.0,16.16,16.24,16.01,16.24,4300.0
2014-08-04 12:00:00,16.15,16.24,16.06,16.14,5000.0,16.15,16.24,16.06,16.14,5000.0
2014-08-04 12:30:00,16.14,16.15,16.01,16.01,3200.0,16.14,16.15,16.01,16.01,3200.0
2014-08-04 13:00:00,16.13,16.23,16.06,16.14,2400.0,16.13,16.23,16.06,16.14,2400.0
2014-08-04 13:30:00,16.15,16.28,16.15,16.18,2400.0,16.15,16.28,16.15,16.18,2400.0
2014-08-04 14:00:00,16.2,16.31,16.16,16.2,2800.0,16.2,16.31,16.16,16.2,2800.0
2014-08-04 14:30:00,16.2,16.32,16.2,16.3,2500.0,16.2,16.32,16.2,16.3,2500.0
2014-08-04 15:00:00,16.32,16.38,16.27,16.31,6200.0,16.32,16.38,16.27,16.31,6200.0
2014-08-04 15:30:00,16.34,16.43,16.29,16.36,7100.0,16.34,16.43,16.29,16.36,7100.0
2014-08-05 09:30:00,16.25,16.5,16.25,16.45,1800.0,16.25,16.5,16.25,16.45,1800.0
2014-08-05 10:00:00,16.43,16.56,16.36,16.56,2700.0,16.43,16.56,16.36,16.56,2700.0
2014-08-05 10:30:00,16.64,17.0,16.64,16.88,10700.0,16.64,17.0,16.64,16.88,10700.0
2014-08-05 11:00:00,16.89,17.42,16.88,17.35,7800.0,16.89,17.42,16.88,17.35,7800.0
2014-08-05 11:30:00,17.25,17.32,17.16,17.22,5300.0,17.25,17.32,17.16,17.22,5300.0
2014-08-05 12:00:00,17.27,17.27,16.98,16.98,8900.0,17.27,17.27,16.98,16.98,8900.0
2014-08-05 12:30:00,16.99,17.0,16.91,16.91,4300.0,16.99,17.0,16.91,16.91,4300.0
2014-08-05 13:00:00,16.9,17.17,16.9,17.09,3500.0,16.9,17.17,16.9,17.09,3500.0
2014-08-05 13:30:00,17.14,17.15,16.88,16.91,28300.0,17.14,17.15,16.88,16.91,28300.0
2014-08-05 14:00:00,17.01,17.09,16.89,16.98,3000.0,17.01,17.09,16.89,16.98,3000.0
2014-08-05 14:30:00,16.98,17.2,16.91,17.19,4900.0,16.98,17.2,16.91,17.19,4900.0
2014-08-05 15:00:00,17.19,17.4,17.16,17.3,11200.0,17.19,17.4,17.16,17.3,11200.0
2014-08-05 15:30:00,17.32,17.56,17.27,17.54,28100.0,17.32,17.56,17.27,17.54,28100.0
2014-08-06 09:30:00,18.11,18.35,17.11,17.82,47100.0,18.11,18.35,17.11,17.82,47100.0
2014-08-06 10:00:00,17.81,18.08,17.75,17.95,39900.0,17.81,18.08,17.75,17.95,39900.0
2014-08-06 10:30:00,17.94,18.04,17.91,17.98,19200.0,17.94,18.04,17.91,17.98,19200.0
2014-08-06 11:00:00,17.96,17.99,17.51,17.88,17300.0,17.96,17.99,17.51,17.88,17300.0
2014-08-06 11:30:00,17.85,17.93,17.7,17.93,9800.0,17.85,17.93,17.7,17.93,9800.0
2014-08-06 12:00:00,17.93,17.93,17.75,17.84,6300.0,17.93,17.93,17.75,17.84,6300.0
2014-08-06 12:30:00,17.82,17.83,17.73,17.83,5000.0,17.82,17.83,17.73,17.83,5000.0
2014-08-06 13:00:00,17.81,17.84,17.74,17.74,4400.0,17.81,17.84,17.74,17.74,4400.0
2014-08-06 13:30:00,17.68,17.75,17.52,17.68,6500.0,17.68,17.75,17.52,17.68,6500.0
2014-08-06 14:00:00,17.67,17.71,17.59,17.64,5100.0,17.67,17.71,17.59,17.64,5100.0
2014-08-06 14:30:00,17.61,17.73,17.37,17.52,12400.0,17.61,17.73,17.37,17.52,12400.0
2014-08-06 15:00:00,17.5,17.73,17.4,17.47,17600.0,17.5,17.73,17.4,17.47,17600.0
2014-08-06 15:30:00,17.41,17.69,17.37,17.6,35700.0,17.41,17.69,17.37,17.6,35700.0
2014-08-07 09:30:00,17.81,17.81,16.87,16.9,38500.0,17.81,17.81,16.87,16.9,38500.0
2014-08-07 10:00:00,16.85,16.93,16.37,16.57,46100.0,16.85,16.93,16.37,16.57,46100.0
2014-08-07 10:30:00,16.58,16.83,16.39,16.41,27500.0,16.58,16.83,16.39,16.41,27500.0
2014-08-07 11:00:00,16.45,16.45,16.13,16.27,36900.0,16.45,16.45,16.13,16.27,36900.0
2014-08-07 11:30:00,16.28,16.64,16.25,16.52,39100.0,16.28,16.64,16.25,16.52,39100.0
2014-08-07 12:00:00,16.54,16.7,16.45,16.52,28300.0,16.54,16.7,16.45,16.52,28300.0
2014-08-07 12:30:00,16.5,16.5,16.32,16.46,19900.0,16.5,16.5,16.32,16.46,19900.0
2014-08-07 13:00:00,16.48,17.0,16.44,16.71,31100.0,16.48,17.0,16.44,16.71,31100.0
2014-08-07 13:30:00,16.79,16.8,16.64,16.7,11000.0,16.79,16.8,16.64,16.7,11000.0
2014-08-07 14:00:00,16.73,16.96,16.67,16.84,30700.0,16.73,16.96,16.67,16.84,30700.0
2014-08-07 14:30:00,16.86,16.97,16.81,16.81,18200.0,16.86,16.97,16.81,16.81,18200.0
2014-08-07 15:00:00,16.83,16.94,16.69,16.71,18300.0,16.83,16.94,16.69,16.71,18300.0
2014-08-07 15:30:00,16.74,16.92,16.71,16.8,40200.0,16.74,16.92,16.71,16.8,40200.0
2014-08-08 09:30:00,16.74,16.74,16.2,16.33,14100.0,16.74,16.74,16.2,16.33,14100.0
2014-08-08 10:00:00,16.34,16.79,16.2,16.55,15200.0,16.34,16.79,16.2,16.55,15200.0
2014-08-08 10:30:00,16.49,16.64,16.41,16.64,6100.0,16.49,16.64,16.41,16.64,6100.0
2014-08-08 11:00:00,16.5,16.66,16.5,16.61,5200.0,16.5,16.66,16.5,16.61,5200.0
2014-08-08 11:30:00,16.61,16.61,16.53,16.6,1100.0,16.61,16.61,16.53,16.6,1100.0
2014-08-08 12:00:00,16.55,16.58,16.5,16.5,1300.0,16.55,16.58,16.5,16.5,1300.0
2014-08-08 12:30:00,16.5,16.55,16.5,16.51,3100.0,16.5,16.55,16.5,16.51,3100.0
2014-08-08 13:00:00,16.51,16.68,16.37,16.56,4400.0,16.51,16.68,16.37,16.56,4400.0
2014-08-08 13:30:00,16.58,16.67,16.55,16.56,1800.0,16.58,16.67,16.55,16.56,1800.0
2014-08-08 14:00:00,16.59,16.59,16.5,16.53,1600.0,16.59,16.59,16.5,16.53,1600.0
2014-08-08 14:30:00,16.5,16.61,16.49,16.5,4700.0,16.5,16.61,16.49,16.5,4700.0
2014-08-08 15:00:00,16.53,16.6,16.5,16.5,3000.0,16.53,16.6,16.5,16.5,3000.0
2014-08-08 15:30:00,16.55,16.68,16.41,16.51,10500.0,16.55,16.68,16.41,16.51,10500.0
2014-08-11 09:30:00,16.72,16.8,16.36,16.39,13100.0,16.72,16.8,16.36,16.39,13100.0
2014-08-11 10:00:00,16.43,16.68,16.32,16.5,17600.0,16.43,16.68,16.32,16.5,17600.0
2014-08-11 10:30:00,16.45,16.55,16.41,16.41,5400.0,16.45,16.55,16.41,16.41,5400.0
2014-08-11 11:00:00,16.4,16.59,16.4,16.5,8200.0,16.4,16.59,16.4,16.5,8200.0
2014-08-11 11:30:00,16.5,16.72,16.5,16.67,18300.0,16.5,16.72,16.5,16.67,18300.0
2014-08-11 12:00:00,16.57,16.58,16.5,16.57,3300.0,16.57,16.58,16.5,16.57,3300.0
2014-08-11 12:30:00,16.54,16.72,16.51,16.62,2900.0,16.54,16.72,16.51,16.62,2900.0
2014-08-11 13:00:00,16.6,16.61,16.45,16.45,8300.0,16.6,16.61,16.45,16.45,8300.0
2014-08-11 13:30:00,16.46,16.5,16.45,16.45,5900.0,16.46,16.5,16.45,16.45,5900.0
2014-08-11 14:00:00,16.45,16.54,16.45,16.48,7800.0,16.45,16.54,16.45,16.48,7800.0
2014-08-11 14:30:00,16.45,16.5,16.45,16.48,6000.0,16.45,16.5,16.45,16.48,6000.0
2014-08-11 15:00:00,16.45,16.55,16.45,16.45,3300.0,16.45,16.55,16.45,16.45,3300.0
2014-08-11 15:30:00,16.47,16.55,16.45,16.46,13700.0,16.47,16.55,16.45,16.46,13700.0
2014-08-12 09:30:00,16.48,16.52,16.45,16.52,6100.0,16.48,16.52,16.45,16.52,6100.0
2014-08-12 10:00:00,16.57,16.6,16.38,16.43,9200.0,16.57,16.6,16.38,16.43,9200.0
2014-08-12 10:30:00,16.47,16.47,16.29,16.33,2800.0,16.47,16.47,16.29,16.33,2800.0
2014-08-12 11:00:00,16.25,16.29,16.18,16.25,4700.0,16.25,16.29,16.18,16.25,4700.0
2014-08-12 11:30:00,16.29,16.29,16.2,16.2,4300.0,16.29,16.29,16.2,16.2,4300.0
2014-08-12 12:00:00,16.22,16.24,16.22,16.23,1200.0,16.22,16.24,16.22,16.23,1200.0
2014-08-12 12:30:00,16.23,16.23,16.04,16.11,22100.0,16.23,16.23,16.04,16.11,22100.0
2014-08-12 13:00:00,16.14,16.16,16.13,16.13,2000.0,16.14,16.16,16.13,16.13,2000.0
2014-08-12 13:30:00,16.12,16.12,16.06,16.06,4100.0,16.12,16.12,16.06,16.06,4100.0
2014-08-12 14:00:00,16.05,16.06,16.03,16.03,4900.0,16.05,16.06,16.03,16.03,4900.0
2014-08-12 14:30:00,16.03,16.16,16.01,16.16,4300.0,16.03,16.16,16.01,16.16,4300.0
2014-08-12 15:00:00,16.16,16.19,16.13,16.16,4900.0,16.16,16.19,16.13,16.16,4900.0
2014-08-12 15:30:00,16.16,16.27,16.13,16.16,6300.0,16.16,16.27,16.13,16.16,6300.0
2014-08-13 09:30:00,16.2,16.47,15.87,15.9,30300.0,16.2,16.47,15.87,15.9,30300.0
2014-08-13 10:00:00,15.91,16.06,15.6,15.93,27000.0,15.91,16.06,15.6,15.93,27000.0
2014-08-13 10:30:00,15.91,16.23,15.86,16.23,10200.0,15.91,16.23,15.86,16.23,10200.0
2014-08-13 11:00:00,16.24,16.44,16.15,16.43,19600.0,16.24,16.44,16.15,16.43,19600.0
2014-08-13 11:30:00,16.43,16.45,16.23,16.26,10200.0,16.43,16.45,16.23,16.26,10200.0
2014-08-13 12:00:00,16.23,16.4,16.2,16.38,7100.0,16.23,16.4,16.2,16.38,7100.0
2014-08-13 12:30:00,16.38,16.87,16.38,16.57,25900.0,16.38,16.87,16.38,16.57,25900.0
2014-08-13 13:00:00,16.61,16.87,16.56,16.75,19700.0,16.61,16.87,16.56,16.75,19700.0
2014-08-13 13:30:00,16.77,16.77,16.52,16.63,8600.0,16.77,16.77,16.52,16.63,8600.0
2014-08-13 14:00:00,16.69,16.72,16.51,16.69,11200.0,16.69,16.72,16.51,16.69,11200.0
2014-08-13 14:30:00,16.67,16.72,16.5,16.5,9500.0,16.67,16.72,16.5,16.5,9500.0
2014-08-13 15:00:00,16.52,16.69,16.41,16.59,8200.0,16.52,16.69,16.41,16.59,8200.0
2014-08-13 15:30:00,16.63,16.83,16.58,16.83,37500.0,16.63,16.83,16.58,16.83,37500.0
2014-08-14 09:30:00,16.89,16.89,16.62,16.62,13300.0,16.89,16.89,16.62,16.62,13300.0
2014-08-14 10:00:00,16.68,16.75,16.51,16.68,14200.0,16.68,16.75,16.51,16.68,14200.0
2014-08-14 10:30:00,16.68,16.81,16.65,16.77,5800.0,16.68,16.81,16.65,16.77,5800.0
2014-08-14 11:00:00,16.72,16.81,16.66,16.72,14100.0,16.72,16.81,16.66,16.72,14100.0
2014-08-14 11:30:00,16.74,16.74,16.63,16.69,4800.0,16.74,16.74,16.63,16.69,4800.0
2014-08-14 12:00:00,16.71,16.74,16.65,16.65,4800.0,16.71,16.74,16.65,16.65,4800.0
2014-08-14 12:30:00,16.67,16.7,16.65,16.67,3800.0,16.67,16.7,16.65,16.67,3800.0
2014-08-14 13:00:00,16.67,16.72,16.66,16.69,2900.0,16.67,16.72,16.66,16.69,2900.0
2014-08-14 13:30:00,16.71,16.71,16.66,16.66,3200.0,16.71,16.71,16.66,16.66,3200.0
2014-08-14 14:00:00,16.66,16.66,16.57,16.63,6400.0,16.66,16.66,16.57,16.63,6400.0
2014-08-14 14:30:00,16.65,16.75,16.63,16.68,4700.0,16.65,16.75,16.63,16.68,4700.0
2014-08-14 15:00:00,16.66,16.75,16.66,16.75,7300.0,16.66,16.75,16.66,16.75,7300.0
2014-08-14 15:30:00,16.75,16.82,16.69,16.69,23300.0,16.75,16.82,16.69,16.69,23300.0
2014-08-15 09:30:00,16.79,16.79,16.5,16.63,8900.0,16.79,16.79,16.5,16.63,8900.0
2014-08-15 10:00:00,16.64,16.7,16.61,16.65,4700.0,16.64,16.7,16.61,16.65,4700.0
2014-08-15 10:30:00,16.65,16.69,16.46,16.55,7900.0,16.65,16.69,16.46,16.55,7900.0
2014-08-15 11:00:00,16.51,16.55,16.45,16.48,5100.0,16.51,16.55,16.45,16.48,5100.0
2014-08-15 11:30:00,16.52,16.58,16.42,16.42,6000.0,16.52,16.58,16.42,16.42,6000.0
2014-08-15 12:00:00,16.43,16.57,16.34,16.57,5300.0,16.43,16.57,16.34,16.57,5300.0
2014-08-15 12:30:00,16.58,16.72,16.58,16.7,8400.0,16.58,16.72,16.58,16.7,8400.0
2014-08-15 13:00:00,16.71,16.82,16.7,16.7,3400.0,16.71,16.82,16.7,16.7,3400.0
2014-08-15 13:30:00,16.71,16.75,16.7,16.7,2900.0,16.71,16.75,16.7,16.7,2900.0
2014-08-15 14:00:00,16.68,16.88,16.68,16.83,3500.0,16.68,16.88,16.68,16.83,3500.0
2014-08-15 14:30:00,16.78,16.8,16.77,16.78,2300.0,16.78,16.8,16.77,16.78,2300.0
2014-08-15 15:00:00,16.79,16.79,16.66,16.69,10100.0,16.79,16.79,16.66,16.69,10100.0
2014-08-15 15:30:00,16.68,16.8,16.67,16.74,15600.0,16.68,16.8,16.67,16.74,15600.0
2014-08-18 09:30:00,16.8,17.22,16.54,17.21,28900.0,16.8,17.22,16.54,17.21,28900.0
2014-08-18 10:00:00,17.14,17.69,17.14,17.35,47900.0,17.14,17.69,17.14,17.35,47900.0
2014-08-18 10:30:00,17.35,17.43,17.31,17.31,16700.0,17.35,17.43,17.31,17.31,16700.0
2014-08-18 11:00:00,17.31,17.36,17.26,17.28,9100.0,17.31,17.36,17.26,17.28,9100.0
2014-08-18 11:30:00,17.29,17.61,16.77,17.33,9800.0,17.29,17.61,16.77,17.33,9800.0
2014-08-18 12:00:00,17.36,17.5,17.29,17.3,33400.0,17.36,17.5,17.29,17.3,33400.0
2014-08-18 12:30:00,17.3,17.35,17.19,17.24,6400.0,17.3,17.35,17.19,17.24,6400.0
2014-08-18 13:00:00,17.19,17.25,17.16,17.21,12200.0,17.19,17.25,17.16,17.21,12200.0
2014-08-18 13:30:00,17.21,17.3,17.19,17.2,9700.0,17.21,17.3,17.19,17.2,9700.0
2014-08-18 14:00:00,17.21,17.23,17.11,17.13,4700.0,17.21,17.23,17.11,17.13,4700.0
2014-08-18 14:30:00,17.11,17.14,17.04,17.09,7900.0,17.11,17.14,17.04,17.09,7900.0
2014-08-18 15:00:00,17.08,17.43,17.08,17.43,12800.0,17.08,17.43,17.08,17.43,12800.0
2014-08-18 15:30:00,17.4,17.5,17.39,17.5,28900.0,17.4,17.5,17.39,17.5,28900.0
2014-08-19 09:30:00,17.62,17.72,17.29,17.5,19500.0,17.62,17.72,17.29,17.5,19500.0
2014-08-19 10:00:00,17.46,17.48,17.3,17.3,17900.0,17.46,17.48,17.3,17.3,17900.0
2014-08-19 10:30:00,17.3,17.48,17.3,17.35,8600.0,17.3,17.48,17.3,17.35,8600.0
2014-08-19 11:00:00,17.34,17.43,17.3,17.3,8800.0,17.34,17.43,17.3,17.3,8800.0
2014-08-19 11:30:00,17.3,17.3,17.25,17.28,4100.0,17.3,17.3,17.25,17.28,4100.0
2014-08-19 12:00:00,17.25,17.3,17.2,17.23,7900.0,17.25,17.3,17.2,17.23,7900.0
2014-08-19 12:30:00,17.21,17.23,17.2,17.23,3700.0,17.21,17.23,17.2,17.23,3700.0
2014-08-19 13:00:00,17.2,17.5,17.2,17.5,11300.0,17.2,17.5,17.2,17.5,11300.0
2014-08-19 13:30:00,17.47,17.76,17.43,17.53,31100.0,17.47,17.76,17.43,17.53,31100.0
2014-08-19 14:00:00,17.54,17.61,17.5,17.5,3400.0,17.54,17.61,17.5,17.5,3400.0
2014-08-19 14:30:00,17.5,17.69,17.5,17.52,8100.0,17.5,17.69,17.5,17.52,8100.0
2014-08-19 15:00:00,17.52,17.57,17.49,17.51,9900.0,17.52,17.57,17.49,17.51,9900.0
2014-08-19 15:30:00,17.5,17.57,17.4,17.41,20100.0,17.5,17.57,17.4,17.41,20100.0
2014-08-20 09:30:00,17.31,17.31,17.07,17.22,9700.0,17.31,17.31,17.07,17.22,9700.0
2014-08-20 10:00:00,17.15,17.19,17.08,17.12,5200.0,17.15,17.19,17.08,17.12,5200.0
2014-08-20 10:30:00,17.1,17.14,17.07,17.14,4200.0,17.1,17.14,17.07,17.14,4200.0
2014-08-20 11:00:00,17.14,17.15,17.12,17.12,500.0,17.14,17.15,17.12,17.12,500.0
2014-08-20 11:30:00,17.1,17.17,17.09,17.1,4100.0,17.1,17.17,17.09,17.1,4100.0
2014-08-20 12:00:00,17.17,17.17,17.1,17.1,1600.0,17.17,17.17,17.1,17.1,1600.0
2014-08-20 12:30:00,17.11,17.21,17.09,17.09,11700.0,17.11,17.21,17.09,17.09,11700.0
2014-08-20 13:00:00,17.05,17.08,17.0,17.0,7300.0,17.05,17.08,17.0,17.0,7300.0
2014-08-20 13:30:00,17.0,17.06,17.0,17.04,1300.0,17.0,17.06,17.0,17.04,1300.0
2014-08-20 14:00:00,17.02,17.05,16.95,16.98,15800.0,17.02,17.05,16.95,16.98,15800.0
2014-08-20 14:30:00,16.96,16.98,16.91,16.98,6000.0,16.96,16.98,16.91,16.98,6000.0
2014-08-20 15:00:00,16.98,16.98,16.92,16.93,1700.0,16.98,16.98,16.92,16.93,1700.0
2014-08-20 15:30:00,16.94,16.98,16.89,16.89,9900.0,16.94,16.98,16.89,16.89,9900.0
2014-08-21 09:30:00,16.95,17.14,16.82,17.0,12800.0,16.95,17.14,16.82,17.0,12800.0
2014-08-21 10:00:00,16.99,17.06,16.73,17.05,7700.0,16.99,17.06,16.73,17.05,7700.0
2014-08-21 10:30:00,17.05,17.34,17.05,17.2,11800.0,17.05,17.34,17.05,17.2,11800.0
2014-08-21 11:00:00,17.28,17.5,17.21,17.43,24600.0,17.28,17.5,17.21,17.43,24600.0
2014-08-21 11:30:00,17.42,17.5,17.39,17.48,8700.0,17.42,17.5,17.39,17.48,8700.0
2014-08-21 12:00:00,17.49,17.65,17.47,17.65,5800.0,17.49,17.65,17.47,17.65,5800.0
2014-08-21 12:30:00,17.65,17.67,17.52,17.66,4100.0,17.65,17.67,17.52,17.66,4100.0
2014-08-21 13:00:00,17.63,17.67,17.51,17.58,8400.0,17.63,17.67,17.51,17.58,8400.0
2014-08-21 13:30:00,17.59,17.7,17.57,17.57,6300.0,17.59,17.7,17.57,17.57,6300.0
2014-08-21 14:00:00,17.57,17.64,17.57,17.61,2200.0,17.57,17.64,17.57,17.61,2200.0
2014-08-21 14:30:00,17.59,17.6,17.55,17.57,3400.0,17.59,17.6,17.55,17.57,3400.0
2014-08-21 15:00:00,17.59,17.61,17.55,17.56,8300.0,17.59,17.61,17.55,17.56,8300.0
2014-08-21 15:30:00,17.56,17.66,17.55,17.61,30300.0,17.56,17.66,17.55,17.61,30300.0
2014-08-22 09:30:00,17.6,17.64,17.4,17.6,7300.0,17.6,17.64,17.4,17.6,7300.0
2014-08-22 10:00:00,17.63,17.64,17.56,17.62,8800.0,17.63,17.64,17.56,17.62,8800.0
2014-08-22 10:30:00,17.57,17.62,17.43,17.45,4700.0,17.57,17.62,17.43,17.45,4700.0
2014-08-22 11:00:00,17.44,17.49,17.35,17.37,8800.0,17.44,17.49,17.35,17.37,8800.0
2014-08-22 11:30:00,17.39,17.4,17.28,17.28,10000.0,17.39,17.4,17.28,17.28,10000.0
2014-08-22 12:00:00,17.29,17.34,17.03,17.15,14600.0,17.29,17.34,17.03,17.15,14600.0
2014-08-22 12:30:00,17.15,17.15,17.0,17.07,2900.0,17.15,17.15,17.0,17.07,2900.0
2014-08-22 13:00:00,17.08,17.08,16.77,16.95,8700.0,17.08,17.08,16.77,16.95,8700.0
2014-08-22 13:30:00,16.88,16.88,16.72,16.85,8800.0,16.88,16.88,16.72,16.85,8800.0
2014-08-22 14:00:00,16.82,16.82,16.65,16.76,8900.0,16.82,16.82,16.65,16.76,8900.0
2014-08-22 14:30:00,16.85,16.85,16.75,16.79,2400.0,16.85,16.85,16.75,16.79,2400.0
2014-08-22 15:00:00,16.75,16.88,16.75,16.83,6500.0,16.75,16.88,16.75,16.83,6500.0
2014-08-22 15:30:00,16.83,16.84,16.73,16.77,18000.0,16.83,16.84,16.73,16.77,18000.0
2014-08-25 09:30:00,16.9,17.08,16.9,17.08,1700.0,16.9,17.08,16.9,17.08,1700.0
2014-08-25 10:00:00,17.23,17.29,17.09,17.22,15400.0,17.23,17.29,17.09,17.22,15400.0
2014-08-25 10:30:00,17.22,17.23,17.03,17.1,13000.0,17.22,17.23,17.03,17.1,13000.0
2014-08-25 11:00:00,17.08,17.1,17.02,17.02,3600.0,17.08,17.1,17.02,17.02,3600.0
2014-08-25 11:30:00,16.98,17.07,16.98,17.05,1500.0,16.98,17.07,16.98,17.05,1500.0
2014-08-25 12:00:00,17.05,17.07,16.81,16.81,4300.0,17.05,17.07,16.81,16.81,4300.0
2014-08-25 12:30:00,16.89,16.93,16.8,16.81,2800.0,16.89,16.93,16.8,16.81,2800.0
2014-08-25 13:00:00,16.84,16.85,16.8,16.81,4200.0,16.84,16.85,16.8,16.81,4200.0
2014-08-25 13:30:00,16.8,16.98,16.8,16.89,2900.0,16.8,16.98,16.8,16.89,2900.0
2014-08-25 14:00:00,16.9,16.94,16.83,16.88,1800.0,16.9,16.94,16.83,16.88,1800.0
2014-08-25 14:30:00,16.88,16.9,16.86,16.89,900.0,16.88,16.9,16.86,16.89,900.0
2014-08-25 15:00:00,16.9,16.93,16.88,16.89,3700.0,16.9,16.93,16.88,16.89,3700.0
2014-08-25 15:30:00,16.88,16.97,16.84,16.96,18400.0,16.88,16.97,16.84,16.96,18400.0
2014-08-26 09:30:00,16.85,16.9,16.75,16.77,10200.0,16.85,16.9,16.75,16.77,10200.0
2014-08-26 10:00:00,16.8,16.82,16.7,16.73,11200.0,16.8,16.82,16.7,16.73,11200.0
2014-08-26 10:30:00,16.75,16.81,16.75,16.78,6900.0,16.75,16.81,16.75,16.78,6900.0
2014-08-26 11:00:00,16.8,16.81,16.75,16.75,8500.0,16.8,16.81,16.75,16.75,8500.0
2014-08-26 11:30:00,16.76,16.8,16.74,16.74,4800.0,16.76,16.8,16.74,16.74,4800.0
2014-08-26 12:00:00,16.78,16.84,16.72,16.72,5700.0,16.78,16.84,16.72,16.72,5700.0
2014-08-26 12:30:00,16.74,16.77,16.72,16.72,2800.0,16.74,16.77,16.72,16.72,2800.0
2014-08-26 13:00:00,16.77,16.82,16.7,16.7,7500.0,16.77,16.82,16.7,16.7,7500.0
2014-08-26 13:30:00,16.7,16.74,16.7,16.71,2100.0,16.7,16.74,16.7,16.71,2100.0
2014-08-26 14:00:00,16.76,16.8,16.73,16.76,8100.0,16.76,16.8,16.73,16.76,8100.0
2014-08-26 14:30:00,16.75,16.85,16.75,16.8,6700.0,16.75,16.85,16.75,16.8,6700.0
2014-08-26 15:00:00,16.8,16.86,16.8,16.8,8400.0,16.8,16.86,16.8,16.8,8400.0
2014-08-26 15:30:00,16.8,16.8,16.69,16.72,26100.0,16.8,16.8,16.69,16.72,26100.0
2014-08-27 09:30:00,16.85,16.94,16.7,16.75,5900.0,16.85,16.94,16.7,16.75,5900.0
2014-08-27 10:00:00,16.74,16.83,16.74,16.76,4700.0,16.74,16.83,16.74,16.76,4700.0
2014-08-27 10:30:00,16.79,16.81,16.7,16.74,4800.0,16.79,16.81,16.7,16.74,4800.0
2014-08-27 11:00:00,16.74,16.74,16.7,16.72,3700.0,16.74,16.74,16.7,16.72,3700.0
2014-08-27 11:30:00,16.7,16.74,16.7,16.73,2000.0,16.7,16.74,16.7,16.73,2000.0
2014-08-27 12:00:00,16.7,16.74,16.53,16.56,20700.0,16.7,16.74,16.53,16.56,20700.0
2014-08-27 12:30:00,16.59,16.64,16.55,16.55,2800.0,16.59,16.64,16.55,16.55,2800.0
2014-08-27 13:00:00,16.56,16.6,16.55,16.55,2600.0,16.56,16.6,16.55,16.55,2600.0
2014-08-27 13:30:00,16.57,16.63,16.53,16.6,6700.0,16.57,16.63,16.53,16.6,6700.0
2014-08-27 14:00:00,16.62,16.64,16.6,16.64,3600.0,16.62,16.64,16.6,16.64,3600.0
2014-08-27 14:30:00,16.64,16.69,16.63,16.68,1700.0,16.64,16.69,16.63,16.68,1700.0
2014-08-27 15:00:00,16.63,16.63,16.53,16.53,4400.0,16.63,16.63,16.53,16.53,4400.0
2014-08-27 15:30:00,16.54,16.57,16.44,16.5,6600.0,16.54,16.57,16.44,16.5,6600.0
2014-08-28 09:30:00,16.35,16.49,16.35,16.42,5400.0,16.35,16.49,16.35,16.42,5400.0
2014-08-28 10:00:00,16.45,16.46,16.37,16.4,5300.0,16.45,16.46,16.37,16.4,5300.0
2014-08-28 10:30:00,16.4,16.66,16.4,16.4,7000.0,16.4,16.66,16.4,16.4,7000.0
2014-08-28 11:00:00,16.42,16.61,16.42,16.53,3900.0,16.42,16.61,16.42,16.53,3900.0
2014-08-28 11:30:00,16.5,16.5,16.45,16.48,1300.0,16.5,16.5,16.45,16.48,1300.0
2014-08-28 12:00:00,16.45,16.54,16.45,16.54,1500.0,16.45,16.54,16.45,16.54,1500.0
2014-08-28 12:30:00,16.49,16.5,16.48,16.5,900.0,16.49,16.5,16.48,16.5,900.0
2014-08-28 13:00:00,16.5,16.5,16.46,16.46,600.0,16.5,16.5,16.46,16.46,600.0
2014-08-28 13:30:00,16.45,16.45,16.38,16.38,3000.0,16.45,16.45,16.38,16.38,3000.0
2014-08-28 14:00:00,16.38,16.41,16.2,16.25,26600.0,16.38,16.41,16.2,16.25,26600.0
2014-08-28 14:30:00,16.26,16.26,16.16,16.17,5400.0,16.26,16.26,16.16,16.17,5400.0
2014-08-28 15:00:00,16.16,16.21,16.1,16.21,7900.0,16.16,16.21,16.1,16.21,7900.0
2014-08-28 15:30:00,16.18,16.46,16.14,16.24,28100.0,16.18,16.46,16.14,16.24,28100.0
2014-08-29 09:30:00,16.29,16.45,16.14,16.22,12900.0,16.29,16.45,16.14,16.22,12900.0
2014-08-29 10:00:00,16.21,16.32,16.16,16.28,8300.0,16.21,16.32,16.16,16.28,8300.0
2014-08-29 10:30:00,16.21,16.33,16.21,16.3,4800.0,16.21,16.33,16.21,16.3,4800.0
2014-08-29 11:00:00,16.32,16.47,16.32,16.44,9600.0,16.32,16.47,16.32,16.44,9600.0
2014-08-29 11:30:00,16.46,17.02,16.45,16.97,79200.0,16.46,17.02,16.45,16.97,79200.0
2014-08-29 12:00:00,16.95,16.95,16.62,16.71,45500.0,16.95,16.95,16.62,16.71,45500.0
2014-08-29 12:30:00,16.73,16.74,16.52,16.55,7500.0,16.73,16.74,16.52,16.55,7500.0
2014-08-29 13:00:00,16.57,16.58,16.36,16.49,6700.0,16.57,16.58,16.36,16.49,6700.0
2014-08-29 13:30:00,16.42,16.45,16.2,16.2,8800.0,16.42,16.45,16.2,16.2,8800.0
2014-08-29 14:00:00,16.17,16.33,16.17,16.26,4400.0,16.17,16.33,16.17,16.26,4400.0
2014-08-29 14:30:00,16.21,16.27,16.2,16.21,3600.0,16.21,16.27,16.2,16.21,3600.0
2014-08-29 15:00:00,16.21,16.5,16.21,16.41,10300.0,16.21,16.5,16.21,16.41,10300.0
2014-08-29 15:30:00,16.35,16.51,16.3,16.42,16300.0,16.35,16.51,16.3,16.42,16300.0
2014-09-02 09:30:00,16.49,16.77,16.43,16.51,10700.0,16.49,16.77,16.43,16.51,10700.0
2014-09-02 10:00:00,16.51,16.56,16.33,16.48,29500.0,16.51,16.56,16.33,16.48,29500.0
2014-09-02 10:30:00,16.49,16.5,16.47,16.49,5200.0,16.49,16.5,16.47,16.49,5200.0
2014-09-02 11:00:00,16.49,16.51,16.33,16.35,26300.0,16.49,16.51,16.33,16.35,26300.0
2014-09-02 11:30:00,16.42,16.57,16.35,16.57,5600.0,16.42,16.57,16.35,16.57,5600.0
2014-09-02 12:00:00,16.59,16.83,16.59,16.82,7400.0,16.59,16.83,16.59,16.82,7400.0
2014-09-02 12:30:00,16.77,16.77,16.52,16.72,7000.0,16.77,16.77,16.52,16.72,7000.0
2014-09-02 13:00:00,16.73,16.73,16.57,16.71,8800.0,16.73,16.73,16.57,16.71,8800.0
2014-09-02 13:30:00,16.71,16.71,16.63,16.7,4600.0,16.71,16.71,16.63,16.7,4600.0
2014-09-02 14:00:00,16.69,16.71,16.63,16.64,9800.0,16.69,16.71,16.63,16.64,9800.0
2014-09-02 14:30:00,16.68,16.71,16.61,16.64,5600.0,16.68,16.71,16.61,16.64,5600.0
2014-09-02 15:00:00,16.63,16.67,16.54,16.58,9700.0,16.63,16.67,16.54,16.58,9700.0
2014-09-02 15:30:00,16.58,16.7,16.58,16.59,19900.0,16.58,16.7,16.58,16.59,19900.0
2014-09-03 09:30:00,17.0,17.0,16.81,16.91,18400.0,17.0,17.0,16.81,16.91,18400.0
2014-09-03 10:00:00,16.91,16.92,16.63,16.76,7400.0,16.91,16.92,16.63,16.76,7400.0
2014-09-03 10:30:00,16.75,16.95,16.69,16.84,8100.0,16.75,16.95,16.69,16.84,8100.0
2014-09-03 11:00:00,16.77,16.8,16.58,16.6,7100.0,16.77,16.8,16.58,16.6,7100.0
2014-09-03 11:30:00,16.58,16.79,16.58,16.63,8300.0,16.58,16.79,16.58,16.63,8300.0
2014-09-03 12:00:00,16.66,16.66,16.64,16.66,800.0,16.66,16.66,16.64,16.66,800.0
2014-09-03 12:30:00,16.69,16.74,16.61,16.74,700.0,16.69,16.74,16.61,16.74,700.0
2014-09-03 13:00:00,16.77,16.77,16.69,16.76,1700.0,16.77,16.77,16.69,16.76,1700.0
2014-09-03 13:30:00,16.69,16.74,16.69,16.73,500.0,16.69,16.74,16.69,16.73,500.0
2014-09-03 14:00:00,16.68,16.74,16.6,16.6,3400.0,16.68,16.74,16.6,16.6,3400.0
2014-09-03 14:30:00,16.58,16.62,16.58,16.6,7900.0,16.58,16.62,16.58,16.6,7900.0
2014-09-03 15:00:00,16.6,16.67,16.57,16.66,7400.0,16.6,16.67,16.57,16.66,7400.0
2014-09-03 15:30:00,16.66,16.76,16.63,16.76,10700.0,16.66,16.76,16.63,16.76,10700.0
2014-09-04 09:30:00,16.75,18.0,16.5,16.81,4200.0,16.75,18.0,16.5,16.81,4200.0
2014-09-04 10:00:00,16.7,17.19,16.7,17.15,30500.0,16.7,17.19,16.7,17.15,30500.0
2014-09-04 10:30:00,17.19,17.21,17.02,17.07,12300.0,17.19,17.21,17.02,17.07,12300.0
2014-09-04 11:00:00,17.02,17.06,16.9,16.9,4500.0,17.02,17.06,16.9,16.9,4500.0
2014-09-04 11:30:00,16.83,16.84,16.76,16.8,1200.0,16.83,16.84,16.76,16.8,1200.0
2014-09-04 12:00:00,16.76,16.76,16.65,16.65,3300.0,16.76,16.76,16.65,16.65,3300.0
2014-09-04 12:30:00,16.61,16.66,16.58,16.58,2500.0,16.61,16.66,16.58,16.58,2500.0
2014-09-04 13:00:00,16.51,16.66,16.5,16.54,1300.0,16.51,16.66,16.5,16.54,1300.0
2014-09-04 13:30:00,16.53,16.56,16.52,16.52,3100.0,16.53,16.56,16.52,16.52,3100.0
2014-09-04 14:00:00,16.53,16.62,16.53,16.59,2100.0,16.53,16.62,16.53,16.59,2100.0
2014-09-04 14:30:00,16.55,16.55,16.48,16.48,6700.0,16.55,16.55,16.48,16.48,6700.0
2014-09-04 15:00:00,16.49,16.53,16.43,16.48,8000.0,16.49,16.53,16.43,16.48,8000.0
2014-09-04 15:30:00,16.51,16.66,16.47,16.56,14400.0,16.51,16.66,16.47,16.56,14400.0
2014-09-05 09:30:00,16.45,16.65,16.43,16.57,2400.0,16.45,16.65,16.43,16.57,2400.0
2014-09-05 10:00:00,16.55,16.56,16.46,16.56,2900.0,16.55,16.56,16.46,16.56,2900.0
2014-09-05 10:30:00,16.5,16.51,16.31,16.31,7400.0,16.5,16.51,16.31,16.31,7400.0
2014-09-05 11:00:00,16.34,16.43,16.34,16.4,7300.0,16.34,16.43,16.34,16.4,7300.0
2014-09-05 11:30:00,16.4,16.57,16.4,16.57,4300.0,16.4,16.57,16.4,16.57,4300.0
2014-09-05 12:00:00,16.55,16.58,16.45,16.46,3600.0,16.55,16.58,16.45,16.46,3600.0
2014-09-05 12:30:00,16.51,16.51,16.46,16.46,600.0,16.51,16.51,16.46,16.46,600.0
2014-09-05 13:00:00,16.48,16.53,16.36,16.45,6900.0,16.48,16.53,16.36,16.45,6900.0
2014-09-05 13:30:00,16.35,16.45,16.25,16.25,12600.0,16.35,16.45,16.25,16.25,12600.0
2014-09-05 14:00:00,16.25,16.38,16.25,16.31,4800.0,16.25,16.38,16.25,16.31,4800.0
2014-09-05 14:30:00,16.25,16.27,16.2,16.2,7100.0,16.25,16.27,16.2,16.2,7100.0
2014-09-05 15:00:00,16.2,16.32,16.19,16.21,9200.0,16.2,16.32,16.19,16.21,9200.0
2014-09-05 15:30:00,16.22,16.38,16.16,16.18,20700.0,16.22,16.38,16.16,16.18,20700.0
2014-09-08 09:30:00,16.75,16.83,16.19,16.6,13100.0,16.75,16.83,16.19,16.6,13100.0
2014-09-08 10:00:00,16.63,16.63,16.53,16.57,10300.0,16.63,16.63,16.53,16.57,10300.0
2014-09-08 10:30:00,16.57,16.66,16.55,16.64,10300.0,16.57,16.66,16.55,16.64,10300.0
2014-09-08 11:00:00,16.67,16.75,16.61,16.73,11900.0,16.67,16.75,16.61,16.73,11900.0
2014-09-08 11:30:00,16.73,16.74,16.68,16.68,2900.0,16.73,16.74,16.68,16.68,2900.0
2014-09-08 12:00:00,16.69,16.74,16.6,16.7,4600.0,16.69,16.74,16.6,16.7,4600.0
2014-09-08 12:30:00,16.72,16.75,16.62,16.75,5100.0,16.72,16.75,16.62,16.75,5100.0
2014-09-08 13:00:00,16.75,16.76,16.68,16.71,2800.0,16.75,16.76,16.68,16.71,2800.0
2014-09-08 13:30:00,16.72,16.72,16.65,16.72,3100.0,16.72,16.72,16.65,16.72,3100.0
2014-09-08 14:00:00,16.67,16.76,16.58,16.7,9400.0,16.67,16.76,16.58,16.7,9400.0
2014-09-08 14:30:00,16.71,16.74,16.7,16.74,7500.0,16.71,16.74,16.7,16.74,7500.0
2014-09-08 15:00:00,16.76,16.85,16.71,16.85,7100.0,16.76,16.85,16.71,16.85,7100.0
2014-09-08 15:30:00,16.84,16.96,16.81,16.92,15200.0,16.84,16.96,16.81,16.92,15200.0
2014-09-09 09:30:00,17.0,17.05,16.72,16.78,32000.0,17.0,17.05,16.72,16.78,32000.0
2014-09-09 10:00:00,16.71,16.79,16.6,16.71,3300.0,16.71,16.79,16.6,16.71,3300.0
2014-09-09 10:30:00,16.72,16.72,16.63,16.7,3800.0,16.72,16.72,16.63,16.7,3800.0
2014-09-09 11:00:00,16.63,16.63,16.53,16.6,2100.0,16.63,16.63,16.53,16.6,2100.0
2014-09-09 11:30:00,16.6,16.6,16.52,16.52,1800.0,16.6,16.6,16.52,16.52,1800.0
2014-09-09 12:00:00,16.58,16.65,16.55,16.65,3100.0,16.58,16.65,16.55,16.65,3100.0
2014-09-09 12:30:00,16.71,16.75,16.65,16.75,5000.0,16.71,16.75,16.65,16.75,5000.0
2014-09-09 13:00:00,16.74,16.76,16.65,16.69,3100.0,16.74,16.76,16.65,16.69,3100.0
2014-09-09 13:30:00,16.73,16.91,16.71,16.91,4700.0,16.73,16.91,16.71,16.91,4700.0
2014-09-09 14:00:00,16.92,16.92,16.79,16.85,6100.0,16.92,16.92,16.79,16.85,6100.0
2014-09-09 14:30:00,16.8,16.8,16.7,16.73,900.0,16.8,16.8,16.7,16.73,900.0
2014-09-09 15:00:00,16.77,16.78,16.66,16.75,3300.0,16.77,16.78,16.66,16.75,3300.0
2014-09-09 15:30:00,16.74,16.92,16.74,16.89,15800.0,16.74,16.92,16.74,16.89,15800.0
2014-09-10 09:30:00,16.9,16.9,16.64,16.7,3400.0,16.9,16.9,16.64,16.7,3400.0
2014-09-10 10:00:00,16.56,16.56,16.41,16.53,7300.0,16.56,16.56,16.41,16.53,7300.0
2014-09-10 10:30:00,16.53,16.71,16.51,16.65,2800.0,16.53,16.71,16.51,16.65,2800.0
2014-09-10 11:00:00,16.65,16.7,16.58,16.69,2300.0,16.65,16.7,16.58,16.69,2300.0
2014-09-10 11:30:00,16.68,16.69,16.65,16.65,1100.0,16.68,16.69,16.65,16.65,1100.0
2014-09-10 12:00:00,16.65,16.65,16.6,16.62,1100.0,16.65,16.65,16.6,16.62,1100.0
2014-09-10 12:30:00,16.63,16.64,16.63,16.63,400.0,16.63,16.64,16.63,16.63,400.0
2014-09-10 13:00:00,16.67,16.75,16.67,16.73,1600.0,16.67,16.75,16.67,16.73,1600.0
2014-09-10 13:30:00,16.73,16.73,16.63,16.66,1000.0,16.73,16.73,16.63,16.66,1000.0
2014-09-10 14:00:00,16.66,16.69,16.63,16.69,1200.0,16.66,16.69,16.63,16.69,1200.0
2014-09-10 14:30:00,16.68,16.68,16.59,16.64,2300.0,16.68,16.68,16.59,16.64,2300.0
2014-09-10 15:00:00,16.64,16.7,16.61,16.64,1700.0,16.64,16.7,16.61,16.64,1700.0
2014-09-10 15:30:00,16.67,16.89,16.62,16.87,11600.0,16.67,16.89,16.62,16.87,11600.0
2014-09-11 09:30:00,16.73,17.0,16.4,17.0,22400.0,16.73,17.0,16.4,17.0,22400.0
2014-09-11 10:00:00,16.98,17.09,16.98,17.0,16000.0,16.98,17.09,16.98,17.0,16000.0
2014-09-11 10:30:00,16.95,17.0,16.92,16.99,10900.0,16.95,17.0,16.92,16.99,10900.0
2014-09-11 11:00:00,17.0,17.2,17.0,17.15,57600.0,17.0,17.2,17.0,17.15,57600.0
2014-09-11 11:30:00,17.19,17.45,17.19,17.39,24200.0,17.19,17.45,17.19,17.39,24200.0
2014-09-11 12:00:00,17.38,17.46,17.29,17.4,8900.0,17.38,17.46,17.29,17.4,8900.0
2014-09-11 12:30:00,17.39,17.64,17.35,17.64,35100.0,17.39,17.64,17.35,17.64,35100.0
2014-09-11 13:00:00,17.6,17.61,17.38,17.4,26400.0,17.6,17.61,17.38,17.4,26400.0
2014-09-11 13:30:00,17.43,17.69,17.24,17.45,67500.0,17.43,17.69,17.24,17.45,67500.0
2014-09-11 14:00:00,17.52,17.57,17.42,17.48,4800.0,17.52,17.57,17.42,17.48,4800.0
2014-09-11 14:30:00,17.5,17.76,17.5,17.75,16700.0,17.5,17.76,17.5,17.75,16700.0
2014-09-11 15:00:00,17.75,17.81,17.65,17.76,26300.0,17.75,17.81,17.65,17.76,26300.0
2014-09-11 15:30:00,17.78,17.85,17.73,17.81,26800.0,17.78,17.85,17.73,17.81,26800.0
2014-09-12 09:30:00,17.65,17.65,17.4,17.4,12800.0,17.65,17.65,17.4,17.4,12800.0
2014-09-12 10:00:00,17.44,17.63,17.43,17.56,6400.0,17.44,17.63,17.43,17.56,6400.0
2014-09-12 10:30:00,17.55,17.57,17.48,17.56,5200.0,17.55,17.57,17.48,17.56,5200.0
2014-09-12 11:00:00,17.49,17.54,17.47,17.5,5100.0,17.49,17.54,17.47,17.5,5100.0
2014-09-12 11:30:00,17.5,17.64,17.49,17.59,13300.0,17.5,17.64,17.49,17.59,13300.0
2014-09-12 12:00:00,17.62,17.65,17.59,17.64,500.0,17.62,17.65,17.59,17.64,500.0
2014-09-12 12:30:00,17.59,17.65,17.57,17.65,2400.0,17.59,17.65,17.57,17.65,2400.0
2014-09-12 13:00:00,17.65,17.65,17.57,17.6,3700.0,17.65,17.65,17.57,17.6,3700.0
2014-09-12 13:30:00,17.6,17.74,17.6,17.71,2100.0,17.6,17.74,17.6,17.71,2100.0
2014-09-12 14:00:00,17.75,17.8,17.72,17.79,1600.0,17.75,17.8,17.72,17.79,1600.0
2014-09-12 14:30:00,17.79,17.8,17.71,17.74,2200.0,17.79,17.8,17.71,17.74,2200.0
2014-09-12 15:00:00,17.76,18.24,17.72,18.0,137500.0,17.76,18.24,17.72,18.0,137500.0
2014-09-12 15:30:00,18.01,18.05,17.76,17.98,29600.0,18.01,18.05,17.76,17.98,29600.0
2014-09-15 09:30:00,17.93,17.93,17.51,17.73,19000.0,17.93,17.93,17.51,17.73,19000.0
2014-09-15 10:00:00,17.72,17.75,17.59,17.74,6800.0,17.72,17.75,17.59,17.74,6800.0
2014-09-15 10:30:00,17.75,17.76,17.57,17.6,12700.0,17.75,17.76,17.57,17.6,12700.0
2014-09-15 11:00:00,17.6,17.62,17.5,17.5,8100.0,17.6,17.62,17.5,17.5,8100.0
2014-09-15 11:30:00,17.52,17.54,17.47,17.5,8300.0,17.52,17.54,17.47,17.5,8300.0
2014-09-15 12:00:00,17.45,17.46,17.4,17.46,2200.0,17.45,17.46,17.4,17.46,2200.0
2014-09-15 12:30:00,17.49,17.5,17.44,17.49,1200.0,17.49,17.5,17.44,17.49,1200.0
2014-09-15 13:00:00,17.45,17.45,17.2,17.21,7700.0,17.45,17.45,17.2,17.21,7700.0
2014-09-15 13:30:00,17.21,17.68,17.2,17.6,37300.0,17.21,17.68,17.2,17.6,37300.0
2014-09-15 14:00:00,17.62,17.62,17.43,17.56,13500.0,17.62,17.62,17.43,17.56,13500.0
2014-09-15 14:30:00,17.57,17.6,17.53,17.58,3500.0,17.57,17.6,17.53,17.58,3500.0
2014-09-15 15:00:00,17.57,17.59,17.54,17.57,4700.0,17.57,17.59,17.54,17.57,4700.0
2014-09-15 15:30:00,17.55,17.6,17.47,17.49,18400.0,17.55,17.6,17.47,17.49,18400.0
2014-09-16 09:30:00,17.4,17.4,17.2,17.39,3900.0,17.4,17.4,17.2,17.39,3900.0
2014-09-16 10:00:00,17.41,17.45,17.34,17.34,6900.0,17.41,17.45,17.34,17.34,6900.0
2014-09-16 10:30:00,17.34,17.38,17.3,17.32,3000.0,17.34,17.38,17.3,17.32,3000.0
2014-09-16 11:00:00,17.41,17.43,17.31,17.35,6300.0,17.41,17.43,17.31,17.35,6300.0
2014-09-16 11:30:00,17.39,17.65,17.39,17.63,4500.0,17.39,17.65,17.39,17.63,4500.0
2014-09-16 12:00:00,17.61,17.68,17.55,17.6,4600.0,17.61,17.68,17.55,17.6,4600.0
2014-09-16 12:30:00,17.65,17.65,17.55,17.6,7000.0,17.65,17.65,17.55,17.6,7000.0
2014-09-16 13:00:00,17.6,17.64,17.55,17.64,11600.0,17.6,17.64,17.55,17.64,11600.0
2014-09-16 13:30:00,17.65,17.65,17.58,17.58,5700.0,17.65,17.65,17.58,17.58,5700.0
2014-09-16 14:00:00,17.59,17.64,17.59,17.61,1500.0,17.59,17.64,17.59,17.61,1500.0
2014-09-16 14:30:00,17.63,17.69,17.6,17.62,1500.0,17.63,17.69,17.6,17.62,1500.0
2014-09-16 15:00:00,17.61,17.66,17.59,17.66,12100.0,17.61,17.66,17.59,17.66,12100.0
2014-09-16 15:30:00,17.66,17.7,17.55,17.66,29300.0,17.66,17.7,17.55,17.66,29300.0
2014-09-17 09:30:00,17.6,17.9,17.37,17.86,8100.0,17.6,17.9,17.37,17.86,8100.0
2014-09-17 10:00:00,17.84,17.95,17.82,17.92,2300.0,17.84,17.95,17.82,17.92,2300.0
2014-09-17 10:30:00,17.85,17.85,17.7,17.74,22800.0,17.85,17.85,17.7,17.74,22800.0
2014-09-17 11:00:00,17.74,17.75,17.41,17.41,7600.0,17.74,17.75,17.41,17.41,7600.0
2014-09-17 11:30:00,17.42,17.59,17.42,17.51,4900.0,17.42,17.59,17.42,17.51,4900.0
2014-09-17 12:00:00,17.57,17.58,17.54,17.55,1900.0,17.57,17.58,17.54,17.55,1900.0
2014-09-17 12:30:00,17.55,17.63,17.54,17.58,3000.0,17.55,17.63,17.54,17.58,3000.0
2014-09-17 13:00:00,17.59,17.59,17.53,17.53,1800.0,17.59,17.59,17.53,17.53,1800.0
2014-09-17 13:30:00,17.54,17.57,17.53,17.57,2900.0,17.54,17.57,17.53,17.57,2900.0
2014-09-17 14:00:00,17.59,17.71,17.5,17.62,4400.0,17.59,17.71,17.5,17.62,4400.0
2014-09-17 14:30:00,17.61,17.69,17.59,17.63,5000.0,17.61,17.69,17.59,17.63,5000.0
2014-09-17 15:00:00,17.65,17.65,17.52,17.53,2300.0,17.65,17.65,17.52,17.53,2300.0
2014-09-17 15:30:00,17.53,17.73,17.46,17.68,23400.0,17.53,17.73,17.46,17.68,23400.0
2014-09-18 09:30:00,17.71,17.9,17.59,17.79,5900.0,17.71,17.9,17.59,17.79,5900.0
2014-09-18 10:00:00,17.79,17.8,17.57,17.61,4100.0,17.79,17.8,17.57,17.61,4100.0
2014-09-18 10:30:00,17.56,17.75,17.56,17.75,1000.0,17.56,17.75,17.56,17.75,1000.0
2014-09-18 11:00:00,17.71,17.73,17.69,17.71,1100.0,17.71,17.73,17.69,17.71,1100.0
2014-09-18 11:30:00,17.72,17.75,17.59,17.62,2200.0,17.72,17.75,17.59,17.62,2200.0
2014-09-18 12:00:00,17.65,17.7,17.59,17.68,1900.0,17.65,17.7,17.59,17.68,1900.0
2014-09-18 12:30:00,17.73,17.74,17.73,17.73,500.0,17.73,17.74,17.73,17.73,500.0
2014-09-18 13:00:00,17.71,17.71,17.64,17.71,1300.0,17.71,17.71,17.64,17.71,1300.0
2014-09-18 13:30:00,17.71,17.71,17.65,17.65,1000.0,17.71,17.71,17.65,17.65,1000.0
2014-09-18 14:00:00,17.65,17.65,17.58,17.6,1800.0,17.65,17.65,17.58,17.6,1800.0
2014-09-18 14:30:00,17.57,17.57,17.48,17.51,2300.0,17.57,17.57,17.48,17.51,2300.0
2014-09-18 15:00:00,17.54,17.54,17.43,17.52,2200.0,17.54,17.54,17.43,17.52,2200.0
2014-09-18 15:30:00,17.53,17.61,17.51,17.55,9900.0,17.53,17.61,17.51,17.55,9900.0
2014-09-19 09:30:00,17.58,17.74,17.56,17.7,16800.0,17.58,17.74,17.56,17.7,16800.0
2014-09-19 10:00:00,17.73,17.85,17.56,17.67,9600.0,17.73,17.85,17.56,17.67,9600.0
2014-09-19 10:30:00,17.7,17.7,17.44,17.44,4400.0,17.7,17.7,17.44,17.44,4400.0
2014-09-19 11:00:00,17.45,17.65,17.44,17.61,5000.0,17.45,17.65,17.44,17.61,5000.0
2014-09-19 11:30:00,17.63,17.66,17.5,17.5,4700.0,17.63,17.66,17.5,17.5,4700.0
2014-09-19 12:00:00,17.51,17.51,17.36,17.49,8700.0,17.51,17.51,17.36,17.49,8700.0
2014-09-19 12:30:00,17.42,17.45,17.37,17.38,7800.0,17.42,17.45,17.37,17.38,7800.0
2014-09-19 13:00:00,17.36,17.48,17.32,17.48,2800.0,17.36,17.48,17.32,17.48,2800.0
2014-09-19 13:30:00,17.48,17.52,17.39,17.46,6100.0,17.48,17.52,17.39,17.46,6100.0
2014-09-19 14:00:00,17.43,17.56,17.43,17.54,3500.0,17.43,17.56,17.43,17.54,3500.0
2014-09-19 14:30:00,17.55,17.56,17.5,17.5,2900.0,17.55,17.56,17.5,17.5,2900.0
2014-09-19 15:00:00,17.5,17.56,17.44,17.49,6700.0,17.5,17.56,17.44,17.49,6700.0
2014-09-19 15:30:00,17.45,17.54,17.44,17.46,10300.0,17.45,17.54,17.44,17.46,10300.0
2014-09-22 09:30:00,17.35,17.35,17.06,17.08,8000.0,17.35,17.35,17.06,17.08,8000.0
2014-09-22 10:00:00,17.06,17.1,16.61,16.61,18200.0,17.06,17.1,16.61,16.61,18200.0
2014-09-22 10:30:00,16.65,16.95,16.51,16.65,18700.0,16.65,16.95,16.51,16.65,18700.0
2014-09-22 11:00:00,16.67,16.75,16.67,16.73,4300.0,16.67,16.75,16.67,16.73,4300.0
2014-09-22 11:30:00,16.74,16.74,16.55,16.55,8500.0,16.74,16.74,16.55,16.55,8500.0
2014-09-22 12:00:00,16.55,16.61,16.5,16.56,5000.0,16.55,16.61,16.5,16.56,5000.0
2014-09-22 12:30:00,16.55,16.56,16.45,16.56,2900.0,16.55,16.56,16.45,16.56,2900.0
2014-09-22 13:00:00,16.53,16.62,16.51,16.6,6500.0,16.53,16.62,16.51,16.6,6500.0
2014-09-22 13:30:00,16.57,16.67,16.53,16.63,11100.0,16.57,16.67,16.53,16.63,11100.0
2014-09-22 14:00:00,16.61,16.67,16.52,16.54,4000.0,16.61,16.67,16.52,16.54,4000.0
2014-09-22 14:30:00,16.55,16.66,16.51,16.6,8100.0,16.55,16.66,16.51,16.6,8100.0
2014-09-22 15:00:00,16.6,16.68,16.6,16.63,4300.0,16.6,16.68,16.6,16.63,4300.0
2014-09-22 15:30:00,16.68,16.7,16.6,16.6,15800.0,16.68,16.7,16.6,16.6,15800.0
2014-09-23 09:30:00,16.47,16.75,16.47,16.7,5400.0,16.47,16.75,16.47,16.7,5400.0
2014-09-23 10:00:00,16.73,16.73,16.66,16.66,700.0,16.73,16.73,16.66,16.66,700.0
2014-09-23 10:30:00,16.65,16.69,16.53,16.69,4800.0,16.65,16.69,16.53,16.69,4800.0
2014-09-23 11:00:00,16.7,16.77,16.69,16.75,2000.0,16.7,16.77,16.69,16.75,2000.0
2014-09-23 11:30:00,16.72,16.77,16.66,16.73,2900.0,16.72,16.77,16.66,16.73,2900.0
2014-09-23 12:00:00,16.75,16.85,16.75,16.75,4800.0,16.75,16.85,16.75,16.75,4800.0
2014-09-23 12:30:00,16.77,16.77,16.6,16.6,1800.0,16.77,16.77,16.6,16.6,1800.0
2014-09-23 13:00:00,16.62,16.62,16.51,16.54,1300.0,16.62,16.62,16.51,16.54,1300.0
2014-09-23 13:30:00,16.6,16.65,16.5,16.52,2400.0,16.6,16.65,16.5,16.52,2400.0
2014-09-23 14:00:00,16.52,16.64,16.5,16.57,6400.0,16.52,16.64,16.5,16.57,6400.0
2014-09-23 14:30:00,16.59,16.59,16.5,16.54,2700.0,16.59,16.59,16.5,16.54,2700.0
2014-09-23 15:00:00,16.57,16.61,16.57,16.6,1800.0,16.57,16.61,16.57,16.6,1800.0
2014-09-23 15:30:00,16.61,16.62,16.53,16.55,10200.0,16.61,16.62,16.53,16.55,10200.0
2014-09-24 09:30:00,16.67,16.83,16.63,16.63,3500.0,16.67,16.83,16.63,16.63,3500.0
2014-09-24 10:00:00,16.61,16.61,16.61,16.61,100.0,16.61,16.61,16.61,16.61,100.0
2014-09-24 10:30:00,16.59,16.67,16.59,16.67,1900.0,16.59,16.67,16.59,16.67,1900.0
2014-09-24 11:00:00,16.67,16.77,16.58,16.67,5100.0,16.67,16.77,16.58,16.67,5100.0
2014-09-24 11:30:00,16.65,16.65,16.63,16.63,500.0,16.65,16.65,16.63,16.63,500.0
2014-09-24 12:00:00,16.63,16.66,16.57,16.6,1700.0,16.63,16.66,16.57,16.6,1700.0
2014-09-24 12:30:00,16.6,16.6,16.59,16.59,200.0,16.6,16.6,16.59,16.59,200.0
2014-09-24 13:00:00,16.6,16.68,16.55,16.62,2000.0,16.6,16.68,16.55,16.62,2000.0
2014-09-24 13:30:00,16.62,16.74,16.52,16.52,2500.0,16.62,16.74,16.52,16.52,2500.0
2014-09-24 14:00:00,16.61,16.64,16.58,16.6,600.0,16.61,16.64,16.58,16.6,600.0
2014-09-24 14:30:00,16.61,16.66,16.58,16.58,2700.0,16.61,16.66,16.58,16.58,2700.0
2014-09-24 15:00:00,16.58,16.67,16.51,16.67,1700.0,16.58,16.67,16.51,16.67,1700.0
2014-09-24 15:30:00,16.64,16.64,16.46,16.52,16900.0,16.64,16.64,16.46,16.52,16900.0
2014-09-25 09:30:00,16.53,16.64,16.49,16.49,1900.0,16.53,16.64,16.49,16.49,1900.0
2014-09-25 10:00:00,16.49,16.53,16.43,16.43,2500.0,16.49,16.53,16.43,16.43,2500.0
2014-09-25 10:30:00,16.41,16.46,16.29,16.39,6900.0,16.41,16.46,16.29,16.39,6900.0
2014-09-25 11:00:00,16.39,16.39,16.3,16.34,2500.0,16.39,16.39,16.3,16.34,2500.0
2014-09-25 11:30:00,16.3,16.39,16.28,16.31,4200.0,16.3,16.39,16.28,16.31,4200.0
2014-09-25 12:00:00,16.34,16.4,16.22,16.22,3300.0,16.34,16.4,16.22,16.22,3300.0
2014-09-25 12:30:00,16.24,16.3,16.21,16.28,3000.0,16.24,16.3,16.21,16.28,3000.0
2014-09-25 13:00:00,16.27,16.31,16.25,16.28,1400.0,16.27,16.31,16.25,16.28,1400.0
2014-09-25 13:30:00,16.32,16.32,16.2,16.28,5500.0,16.32,16.32,16.2,16.28,5500.0
2014-09-25 14:00:00,16.27,16.29,16.22,16.24,2700.0,16.27,16.29,16.22,16.24,2700.0
2014-09-25 14:30:00,16.27,16.3,16.26,16.26,2100.0,16.27,16.3,16.26,16.26,2100.0
2014-09-25 15:00:00,16.23,16.29,16.14,16.14,3400.0,16.23,16.29,16.14,16.14,3400.0
2014-09-25 15:30:00,16.13,16.24,16.12,16.15,11900.0,16.13,16.24,16.12,16.15,11900.0
2014-09-26 09:30:00,16.16,16.44,16.16,16.43,1400.0,16.16,16.44,16.16,16.43,1400.0
2014-09-26 10:00:00,16.42,16.43,16.28,16.42,1600.0,16.42,16.43,16.28,16.42,1600.0
2014-09-26 10:30:00,16.39,16.44,16.28,16.28,1400.0,16.39,16.44,16.28,16.28,1400.0
2014-09-26 11:00:00,16.3,16.39,16.18,16.18,7300.0,16.3,16.39,16.18,16.18,7300.0
2014-09-26 11:30:00,16.17,16.18,16.05,16.07,4600.0,16.17,16.18,16.05,16.07,4600.0
2014-09-26 12:00:00,16.07,16.13,16.05,16.06,6900.0,16.07,16.13,16.05,16.06,6900.0
2014-09-26 12:30:00,16.15,16.15,15.97,15.97,18100.0,16.15,16.15,15.97,15.97,18100.0
2014-09-26 13:00:00,16.0,16.05,15.97,16.0,6000.0,16.0,16.05,15.97,16.0,6000.0
2014-09-26 13:30:00,16.0,16.03,15.91,15.99,4000.0,16.0,16.03,15.91,15.99,4000.0
2014-09-26 14:00:00,16.0,16.05,15.95,15.95,3000.0,16.0,16.05,15.95,15.95,3000.0
2014-09-26 14:30:00,15.98,16.11,15.96,15.96,5400.0,15.98,16.11,15.96,15.96,5400.0
2014-09-26 15:00:00,15.99,16.0,15.93,15.99,3300.0,15.99,16.0,15.93,15.99,3300.0
2014-09-26 15:30:00,15.99,16.11,15.97,16.1,10300.0,15.99,16.11,15.97,16.1,10300.0
2014-09-29 09:30:00,15.94,16.32,15.94,16.24,6600.0,15.94,16.32,15.94,16.24,6600.0
2014-09-29 10:00:00,16.22,16.47,16.21,16.45,19400.0,16.22,16.47,16.21,16.45,19400.0
2014-09-29 10:30:00,16.5,16.76,16.49,16.61,2700.0,16.5,16.76,16.49,16.61,2700.0
2014-09-29 11:00:00,16.65,16.89,16.63,16.79,4300.0,16.65,16.89,16.63,16.79,4300.0
2014-09-29 11:30:00,16.75,16.78,16.73,16.73,1500.0,16.75,16.78,16.73,16.73,1500.0
2014-09-29 12:00:00,16.79,16.79,16.6,16.61,5200.0,16.79,16.79,16.6,16.61,5200.0
2014-09-29 12:30:00,16.6,16.65,16.56,16.63,6600.0,16.6,16.65,16.56,16.63,6600.0
2014-09-29 13:00:00,16.64,16.64,16.6,16.6,600.0,16.64,16.64,16.6,16.6,600.0
2014-09-29 13:30:00,16.64,16.64,16.55,16.55,3900.0,16.64,16.64,16.55,16.55,3900.0
2014-09-29 14:00:00,16.54,16.63,16.54,16.63,3600.0,16.54,16.63,16.54,16.63,3600.0
2014-09-29 14:30:00,16.64,16.72,16.64,16.72,2600.0,16.64,16.72,16.64,16.72,2600.0
2014-09-29 15:00:00,16.78,16.85,16.74,16.85,3100.0,16.78,16.85,16.74,16.85,3100.0
2014-09-29 15:30:00,16.83,16.86,16.67,16.74,18300.0,16.83,16.86,16.67,16.74,18300.0
2014-09-30 09:30:00,16.82,16.95,16.62,16.64,3500.0,16.82,16.95,16.62,16.64,3500.0
2014-09-30 10:00:00,16.64,16.69,16.47,16.47,8100.0,16.64,16.69,16.47,16.47,8100.0
2014-09-30 10:30:00,16.49,16.55,16.45,16.49,2200.0,16.49,16.55,16.45,16.49,2200.0
2014-09-30 11:00:00,16.52,16.55,16.49,16.55,1100.0,16.52,16.55,16.49,16.55,1100.0
2014-09-30 11:30:00,16.57,16.59,16.47,16.47,2000.0,16.57,16.59,16.47,16.47,2000.0
2014-09-30 12:00:00,16.48,16.5,16.37,16.39,2900.0,16.48,16.5,16.37,16.39,2900.0
2014-09-30 12:30:00,16.4,16.4,16.28,16.3,1900.0,16.4,16.4,16.28,16.3,1900.0
2014-09-30 13:00:00,16.34,16.37,16.31,16.35,2100.0,16.34,16.37,16.31,16.35,2100.0
2014-09-30 13:30:00,16.31,16.37,16.3,16.37,1100.0,16.31,16.37,16.3,16.37,1100.0
2014-09-30 14:00:00,16.37,16.46,16.37,16.38,5700.0,16.37,16.46,16.37,16.38,5700.0
2014-09-30 14:30:00,16.35,16.43,16.35,16.37,2000.0,16.35,16.43,16.35,16.37,2000.0
2014-09-30 15:00:00,16.32,16.39,16.31,16.35,1400.0,16.32,16.39,16.31,16.35,1400.0
2014-09-30 15:30:00,16.35,16.35,16.19,16.25,29500.0,16.35,16.35,16.19,16.25,29500.0
2014-10-01 09:30:00,16.24,16.43,16.07,16.28,4500.0,16.24,16.43,16.07,16.28,4500.0
2014-10-01 10:00:00,16.03,16.26,16.03,16.24,6500.0,16.03,16.26,16.03,16.24,6500.0
2014-10-01 10:30:00,16.27,16.35,16.19,16.28,6000.0,16.27,16.35,16.19,16.28,6000.0
2014-10-01 11:00:00,16.43,16.74,16.41,16.73,7800.0,16.43,16.74,16.41,16.73,7800.0
2014-10-01 11:30:00,16.74,16.82,16.61,16.61,5200.0,16.74,16.82,16.61,16.61,5200.0
2014-10-01 12:00:00,16.62,16.66,16.6,16.64,1800.0,16.62,16.66,16.6,16.64,1800.0
2014-10-01 12:30:00,16.63,16.63,16.32,16.48,6200.0,16.63,16.63,16.32,16.48,6200.0
2014-10-01 13:00:00,16.56,16.57,16.43,16.54,3000.0,16.56,16.57,16.43,16.54,3000.0
2014-10-01 13:30:00,16.47,16.61,16.39,16.61,4300.0,16.47,16.61,16.39,16.61,4300.0
2014-10-01 14:00:00,16.61,16.66,16.47,16.66,3400.0,16.61,16.66,16.47,16.66,3400.0
2014-10-01 14:30:00,16.63,16.75,16.63,16.71,8000.0,16.63,16.75,16.63,16.71,8000.0
2014-10-01 15:00:00,16.71,16.74,16.62,16.66,8100.0,16.71,16.74,16.62,16.66,8100.0
2014-10-01 15:30:00,16.64,16.75,16.62,16.69,13400.0,16.64,16.75,16.62,16.69,13400.0
2014-10-02 09:30:00,16.63,16.9,16.63,16.66,3600.0,16.63,16.9,16.63,16.66,3600.0
2014-10-02 10:00:00,16.73,16.73,16.58,16.69,6800.0,16.73,16.73,16.58,16.69,6800.0
2014-10-02 10:30:00,16.65,16.74,16.64,16.72,4300.0,16.65,16.74,16.64,16.72,4300.0
2014-10-02 11:00:00,16.76,16.83,16.73,16.78,2900.0,16.76,16.83,16.73,16.78,2900.0
2014-10-02 11:30:00,16.71,16.77,16.6,16.73,3700.0,16.71,16.77,16.6,16.73,3700.0
2014-10-02 12:00:00,16.7,16.76,16.7,16.71,1200.0,16.7,16.76,16.7,16.71,1200.0
2014-10-02 12:30:00,16.71,16.86,16.71,16.86,2500.0,16.71,16.86,16.71,16.86,2500.0
2014-10-02 13:00:00,16.82,16.95,16.81,16.92,7100.0,16.82,16.95,16.81,16.92,7100.0
2014-10-02 13:30:00,16.85,16.87,16.79,16.87,3200.0,16.85,16.87,16.79,16.87,3200.0
2014-10-02 14:00:00,16.84,16.93,16.82,16.87,5100.0,16.84,16.93,16.82,16.87,5100.0
2014-10-02 14:30:00,16.91,16.95,16.88,16.9,2000.0,16.91,16.95,16.88,16.9,2000.0
2014-10-02 15:00:00,16.91,16.91,16.8,16.8,1800.0,16.91,16.91,16.8,16.8,1800.0
2014-10-02 15:30:00,16.81,16.87,16.78,16.85,6100.0,16.81,16.87,16.78,16.85,6100.0
2014-10-03 09:30:00,17.03,17.89,17.03,17.89,31800.0,17.03,17.89,17.03,17.89,31800.0
2014-10-03 10:00:00,17.89,18.0,17.6,17.71,11700.0,17.89,18.0,17.6,17.71,11700.0
2014-10-03 10:30:00,17.57,18.33,17.57,18.15,85400.0,17.57,18.33,17.57,18.15,85400.0
2014-10-03 11:00:00,18.15,18.28,18.14,18.18,13100.0,18.15,18.28,18.14,18.18,13100.0
2014-10-03 11:30:00,18.19,18.23,18.1,18.15,7100.0,18.19,18.23,18.1,18.15,7100.0
2014-10-03 12:00:00,18.16,18.16,18.09,18.14,9300.0,18.16,18.16,18.09,18.14,9300.0
2014-10-03 12:30:00,18.12,18.19,18.08,18.08,2500.0,18.12,18.19,18.08,18.08,2500.0
2014-10-03 13:00:00,18.01,18.16,17.9,18.05,10400.0,18.01,18.16,17.9,18.05,10400.0
2014-10-03 13:30:00,18.04,18.04,17.91,17.94,1600.0,18.04,18.04,17.91,17.94,1600.0
2014-10-03 14:00:00,17.99,18.1,17.93,18.07,3300.0,17.99,18.1,17.93,18.07,3300.0
2014-10-03 14:30:00,18.12,18.12,17.96,18.07,5300.0,18.12,18.12,17.96,18.07,5300.0
2014-10-03 15:00:00,18.06,18.08,17.95,17.97,4700.0,18.06,18.08,17.95,17.97,4700.0
2014-10-03 15:30:00,17.97,18.02,17.78,17.84,27400.0,17.97,18.02,17.78,17.84,27400.0
2014-10-06 09:30:00,17.93,17.98,17.83,17.88,5200.0,17.93,17.98,17.83,17.88,5200.0
2014-10-06 10:00:00,17.71,17.71,17.37,17.42,5000.0,17.71,17.71,17.37,17.42,5000.0
2014-10-06 10:30:00,17.41,17.54,17.31,17.31,2400.0,17.41,17.54,17.31,17.31,2400.0
2014-10-06 11:00:00,17.36,17.41,17.32,17.32,3000.0,17.36,17.41,17.32,17.32,3000.0
2014-10-06 11:30:00,17.26,17.27,17.01,17.09,14200.0,17.26,17.27,17.01,17.09,14200.0
2014-10-06 12:00:00,17.2,17.42,17.18,17.42,1400.0,17.2,17.42,17.18,17.42,1400.0
2014-10-06 12:30:00,17.42,17.42,17.26,17.42,2900.0,17.42,17.42,17.26,17.42,2900.0
2014-10-06 13:00:00,17.42,17.6,17.34,17.59,3000.0,17.42,17.6,17.34,17.59,3000.0
2014-10-06 13:30:00,17.6,17.64,17.51,17.64,3400.0,17.6,17.64,17.51,17.64,3400.0
2014-10-06 14:00:00,17.64,17.65,17.55,17.63,5000.0,17.64,17.65,17.55,17.63,5000.0
2014-10-06 14:30:00,17.64,17.65,17.58,17.64,3600.0,17.64,17.65,17.58,17.64,3600.0
2014-10-06 15:00:00,17.65,17.83,17.39,17.54,19100.0,17.65,17.83,17.39,17.54,19100.0
2014-10-06 15:30:00,17.52,17.6,17.41,17.44,13000.0,17.52,17.6,17.41,17.44,13000.0
2014-10-07 09:30:00,17.4,17.4,17.08,17.08,4300.0,17.4,17.4,17.08,17.08,4300.0
2014-10-07 10:00:00,17.14,17.25,17.08,17.18,5400.0,17.14,17.25,17.08,17.18,5400.0
2014-10-07 10:30:00,17.21,17.35,17.17,17.17,7000.0,17.21,17.35,17.17,17.17,7000.0
2014-10-07 11:00:00,17.06,17.12,16.8,16.91,20300.0,17.06,17.12,16.8,16.91,20300.0
2014-10-07 11:30:00,16.98,16.98,16.93,16.93,2700.0,16.98,16.98,16.93,16.93,2700.0
2014-10-07 12:00:00,16.93,17.05,16.87,16.89,4000.0,16.93,17.05,16.87,16.89,4000.0
2014-10-07 12:30:00,16.89,16.9,16.87,16.88,1300.0,16.89,16.9,16.87,16.88,1300.0
2014-10-07 13:00:00,16.87,16.99,16.87,16.95,5700.0,16.87,16.99,16.87,16.95,5700.0
2014-10-07 13:30:00,16.96,16.97,16.89,16.94,1900.0,16.96,16.97,16.89,16.94,1900.0
2014-10-07 14:00:00,16.94,16.94,16.88,16.88,800.0,16.94,16.94,16.88,16.88,800.0
2014-10-07 14:30:00,16.88,16.93,16.87,16.9,1900.0,16.88,16.93,16.87,16.9,1900.0
2014-10-07 15:00:00,16.89,16.93,16.8,16.86,13500.0,16.89,16.93,16.8,16.86,13500.0
2014-10-07 15:30:00,16.84,17.0,16.77,16.81,8700.0,16.84,17.0,16.77,16.81,8700.0
2014-10-08 09:30:00,16.85,16.88,16.85,16.85,4100.0,16.85,16.88,16.85,16.85,4100.0
2014-10-08 10:00:00,16.78,16.78,16.63,16.68,7000.0,16.78,16.78,16.63,16.68,7000.0
2014-10-08 10:30:00,16.69,16.75,16.65,16.74,1400.0,16.69,16.75,16.65,16.74,1400.0
2014-10-08 11:00:00,16.75,16.8,16.71,16.8,2400.0,16.75,16.8,16.71,16.8,2400.0
2014-10-08 11:30:00,16.79,16.8,16.7,16.76,1000.0,16.79,16.8,16.7,16.76,1000.0
2014-10-08 12:00:00,16.83,16.9,16.71,16.71,1900.0,16.83,16.9,16.71,16.71,1900.0
2014-10-08 12:30:00,16.68,16.71,16.62,16.62,1000.0,16.68,16.71,16.62,16.62,1000.0
2014-10-08 13:00:00,16.62,16.7,16.57,16.59,2500.0,16.62,16.7,16.57,16.59,2500.0
2014-10-08 13:30:00,16.54,16.73,16.54,16.73,2200.0,16.54,16.73,16.54,16.73,2200.0
2014-10-08 14:00:00,16.75,17.02,16.75,17.01,6700.0,16.75,17.02,16.75,17.01,6700.0
2014-10-08 14:30:00,17.04,17.41,17.04,17.15,6600.0,17.04,17.41,17.04,17.15,6600.0
2014-10-08 15:00:00,17.15,17.38,17.15,17.38,12600.0,17.15,17.38,17.15,17.38,12600.0
2014-10-08 15:30:00,17.37,17.45,17.32,17.44,6800.0,17.37,17.45,17.32,17.44,6800.0
2014-10-09 09:30:00,17.41,17.45,17.06,17.11,2200.0,17.41,17.45,17.06,17.11,2200.0
2014-10-09 10:00:00,17.11,17.15,17.03,17.03,3700.0,17.11,17.15,17.03,17.03,3700.0
2014-10-09 10:30:00,16.98,17.03,16.98,17.03,700.0,16.98,17.03,16.98,17.03,700.0
2014-10-09 11:00:00,17.23,17.37,17.23,17.34,4100.0,17.23,17.37,17.23,17.34,4100.0
2014-10-09 11:30:00,17.34,17.43,17.0,17.0,4000.0,17.34,17.43,17.0,17.0,4000.0
2014-10-09 12:00:00,17.03,17.07,16.85,16.88,5600.0,17.03,17.07,16.85,16.88,5600.0
2014-10-09 12:30:00,16.83,16.95,16.82,16.95,2000.0,16.83,16.95,16.82,16.95,2000.0
2014-10-09 13:00:00,16.91,16.99,16.87,16.99,1300.0,16.91,16.99,16.87,16.99,1300.0
2014-10-09 13:30:00,17.02,17.09,16.97,17.0,4200.0,17.02,17.09,16.97,17.0,4200.0
2014-10-09 14:00:00,16.97,17.0,16.97,16.99,1200.0,16.97,17.0,16.97,16.99,1200.0
2014-10-09 14:30:00,16.99,17.02,16.96,17.0,1900.0,16.99,17.02,16.96,17.0,1900.0
2014-10-09 15:00:00,17.0,17.09,16.96,17.08,3200.0,17.0,17.09,16.96,17.08,3200.0
2014-10-09 15:30:00,17.08,17.1,16.8,16.82,13100.0,17.08,17.1,16.8,16.82,13100.0
2014-10-10 09:30:00,16.71,17.32,16.61,17.08,7300.0,16.71,17.32,16.61,17.08,7300.0
2014-10-10 10:00:00,17.19,17.19,16.83,16.83,3800.0,17.19,17.19,16.83,16.83,3800.0
2014-10-10 10:30:00,16.92,16.96,16.84,16.93,3400.0,16.92,16.96,16.84,16.93,3400.0
2014-10-10 11:00:00,16.91,16.95,16.83,16.95,3700.0,16.91,16.95,16.83,16.95,3700.0
2014-10-10 11:30:00,16.99,17.11,16.99,17.03,4000.0,16.99,17.11,16.99,17.03,4000.0
2014-10-10 12:00:00,17.1,17.15,17.07,17.12,5800.0,17.1,17.15,17.07,17.12,5800.0
2014-10-10 12:30:00,17.09,17.12,16.97,16.97,2000.0,17.09,17.12,16.97,16.97,2000.0
2014-10-10 13:00:00,16.95,16.95,16.94,16.94,200.0,16.95,16.95,16.94,16.94,200.0
2014-10-10 13:30:00,16.85,16.95,16.85,16.95,1300.0,16.85,16.95,16.85,16.95,1300.0
2014-10-10 14:00:00,16.89,16.93,16.82,16.86,1800.0,16.89,16.93,16.82,16.86,1800.0
2014-10-10 14:30:00,16.89,16.89,16.73,16.73,900.0,16.89,16.89,16.73,16.73,900.0
2014-10-10 15:00:00,16.73,16.73,16.65,16.69,1800.0,16.73,16.73,16.65,16.69,1800.0
2014-10-10 15:30:00,16.66,16.69,16.45,16.53,11700.0,16.66,16.69,16.45,16.53,11700.0
2014-10-13 09:30:00,16.53,16.61,16.46,16.6,1500.0,16.53,16.61,16.46,16.6,1500.0
2014-10-13 10:00:00,16.63,16.72,16.61,16.63,1200.0,16.63,16.72,16.61,16.63,1200.0
2014-10-13 10:30:00,16.51,16.72,16.3,16.72,7300.0,16.51,16.72,16.3,16.72,7300.0
2014-10-13 11:00:00,16.72,16.83,16.66,16.77,4200.0,16.72,16.83,16.66,16.77,4200.0
2014-10-13 11:30:00,16.79,16.95,16.79,16.92,5500.0,16.79,16.95,16.79,16.92,5500.0
2014-10-13 12:00:00,16.9,17.18,16.88,17.17,4800.0,16.9,17.18,16.88,17.17,4800.0
2014-10-13 12:30:00,17.17,17.3,16.9,17.02,5100.0,17.17,17.3,16.9,17.02,5100.0
2014-10-13 13:00:00,17.09,17.23,16.87,17.05,5900.0,17.09,17.23,16.87,17.05,5900.0
2014-10-13 13:30:00,17.05,17.05,16.76,16.89,10900.0,17.05,17.05,16.76,16.89,10900.0
2014-10-13 14:00:00,16.72,16.91,16.68,16.83,1600.0,16.72,16.91,16.68,16.83,1600.0
2014-10-13 14:30:00,16.84,16.9,16.75,16.78,1700.0,16.84,16.9,16.75,16.78,1700.0
2014-10-13 15:00:00,16.77,16.77,16.61,16.61,2800.0,16.77,16.77,16.61,16.61,2800.0
2014-10-13 15:30:00,16.66,16.67,16.33,16.51,17300.0,16.66,16.67,16.33,16.51,17300.0
2014-10-14 09:30:00,16.46,16.86,16.45,16.8,7500.0,16.46,16.86,16.45,16.8,7500.0
2014-10-14 10:00:00,16.78,16.99,16.76,16.94,4200.0,16.78,16.99,16.76,16.94,4200.0
2014-10-14 10:30:00,16.95,16.95,16.78,16.87,5600.0,16.95,16.95,16.78,16.87,5600.0
2014-10-14 11:00:00,16.87,16.88,16.55,16.55,4600.0,16.87,16.88,16.55,16.55,4600.0
2014-10-14 11:30:00,16.61,16.68,16.52,16.52,10500.0,16.61,16.68,16.52,16.52,10500.0
2014-10-14 12:00:00,16.55,16.69,16.46,16.54,5500.0,16.55,16.69,16.46,16.54,5500.0
2014-10-14 12:30:00,16.51,16.7,16.3,16.32,10100.0,16.51,16.7,16.3,16.32,10100.0
2014-10-14 13:00:00,16.33,16.46,16.23,16.46,7900.0,16.33,16.46,16.23,16.46,7900.0
2014-10-14 13:30:00,16.46,16.51,16.39,16.46,5000.0,16.46,16.51,16.39,16.46,5000.0
2014-10-14 14:00:00,16.51,16.58,16.48,16.51,10300.0,16.51,16.58,16.48,16.51,10300.0
2014-10-14 14:30:00,16.49,16.56,16.4,16.51,8500.0,16.49,16.56,16.4,16.51,8500.0
2014-10-14 15:00:00,16.54,16.55,16.4,16.45,6600.0,16.54,16.55,16.4,16.45,6600.0
2014-10-14 15:30:00,16.49,16.55,16.4,16.47,25800.0,16.49,16.55,16.4,16.47,25800.0
2014-10-15 09:30:00,16.2,16.39,16.2,16.3,4500.0,16.2,16.39,16.2,16.3,4500.0
2014-10-15 10:00:00,16.43,16.69,16.36,16.66,4900.0,16.43,16.69,16.36,16.66,4900.0
2014-10-15 10:30:00,16.72,16.72,16.45,16.64,5700.0,16.72,16.72,16.45,16.64,5700.0
2014-10-15 11:00:00,16.64,16.64,16.57,16.57,800.0,16.64,16.64,16.57,16.57,800.0
2014-10-15 11:30:00,16.64,16.67,16.56,16.62,2700.0,16.64,16.67,16.56,16.62,2700.0
2014-10-15 12:00:00,16.57,16.72,16.5,16.66,2600.0,16.57,16.72,16.5,16.66,2600.0
2014-10-15 12:30:00,16.58,16.66,16.51,16.58,3400.0,16.58,16.66,16.51,16.58,3400.0
2014-10-15 13:00:00,16.56,16.61,16.41,16.41,2900.0,16.56,16.61,16.41,16.41,2900.0
2014-10-15 13:30:00,16.41,16.52,16.39,16.46,5800.0,16.41,16.52,16.39,16.46,5800.0
2014-10-15 14:00:00,16.31,16.37,16.21,16.37,14300.0,16.31,16.37,16.21,16.37,14300.0
2014-10-15 14:30:00,16.38,16.43,16.32,16.32,1700.0,16.38,16.43,16.32,16.32,1700.0
2014-10-15 15:00:00,16.32,16.48,16.32,16.39,4700.0,16.32,16.48,16.32,16.39,4700.0
2014-10-15 15:30:00,16.45,16.95,16.38,16.64,20900.0,16.45,16.95,16.38,16.64,20900.0
2014-10-16 09:30:00,16.71,17.3,16.68,17.11,11200.0,16.71,17.3,16.68,17.11,11200.0
2014-10-16 10:00:00,17.11,17.34,17.0,17.31,11600.0,17.11,17.34,17.0,17.31,11600.0
2014-10-16 10:30:00,17.31,17.48,17.27,17.35,13500.0,17.31,17.48,17.27,17.35,13500.0
2014-10-16 11:00:00,17.32,17.41,17.01,17.19,24100.0,17.32,17.41,17.01,17.19,24100.0
2014-10-16 11:30:00,17.16,17.31,17.01,17.16,7500.0,17.16,17.31,17.01,17.16,7500.0
2014-10-16 12:00:00,17.19,17.37,17.14,17.27,4000.0,17.19,17.37,17.14,17.27,4000.0
2014-10-16 12:30:00,17.27,17.58,17.21,17.58,4500.0,17.27,17.58,17.21,17.58,4500.0
2014-10-16 13:00:00,17.51,17.55,17.48,17.49,4900.0,17.51,17.55,17.48,17.49,4900.0
2014-10-16 13:30:00,17.45,17.65,17.39,17.57,11500.0,17.45,17.65,17.39,17.57,11500.0
2014-10-16 14:00:00,17.51,17.61,17.41,17.6,6600.0,17.51,17.61,17.41,17.6,6600.0
2014-10-16 14:30:00,17.55,17.61,17.48,17.56,3500.0,17.55,17.61,17.48,17.56,3500.0
2014-10-16 15:00:00,17.55,17.74,17.47,17.72,14400.0,17.55,17.74,17.47,17.72,14400.0
2014-10-16 15:30:00,17.74,17.82,17.66,17.78,29900.0,17.74,17.82,17.66,17.78,29900.0
2014-10-17 09:30:00,17.95,17.95,17.1,17.31,16200.0,17.95,17.95,17.1,17.31,16200.0
2014-10-17 10:00:00,17.31,17.58,17.31,17.5,4300.0,17.31,17.58,17.31,17.5,4300.0
2014-10-17 10:30:00,17.5,17.51,17.25,17.38,5100.0,17.5,17.51,17.25,17.38,5100.0
2014-10-17 11:00:00,17.4,17.46,17.31,17.31,1300.0,17.4,17.46,17.31,17.31,1300.0
2014-10-17 11:30:00,17.31,17.32,17.13,17.13,11100.0,17.31,17.32,17.13,17.13,11100.0
2014-10-17 12:00:00,17.16,17.26,17.13,17.19,2500.0,17.16,17.26,17.13,17.19,2500.0
2014-10-17 12:30:00,17.18,17.35,17.18,17.3,1300.0,17.18,17.35,17.18,17.3,1300.0
2014-10-17 13:00:00,17.26,17.26,17.15,17.15,1100.0,17.26,17.26,17.15,17.15,1100.0
2014-10-17 13:30:00,17.21,17.3,17.17,17.26,2600.0,17.21,17.3,17.17,17.26,2600.0
2014-10-17 14:00:00,17.28,17.32,17.19,17.23,2700.0,17.28,17.32,17.19,17.23,2700.0
2014-10-17 14:30:00,17.36,17.39,17.26,17.31,5800.0,17.36,17.39,17.26,17.31,5800.0
2014-10-17 15:00:00,17.29,17.41,17.22,17.35,6100.0,17.29,17.41,17.22,17.35,6100.0
2014-10-17 15:30:00,17.32,17.34,17.21,17.25,13600.0,17.32,17.34,17.21,17.25,13600.0
2014-10-20 09:30:00,17.02,17.49,17.02,17.46,10700.0,17.02,17.49,17.02,17.46,10700.0
2014-10-20 10:00:00,17.45,17.45,17.18,17.18,15200.0,17.45,17.45,17.18,17.18,15200.0
2014-10-20 10:30:00,17.2,17.55,17.2,17.53,12300.0,17.2,17.55,17.2,17.53,12300.0
2014-10-20 11:00:00,17.57,17.57,17.23,17.23,7000.0,17.57,17.57,17.23,17.23,7000.0
2014-10-20 11:30:00,17.29,17.29,17.09,17.15,1400.0,17.29,17.29,17.09,17.15,1400.0
2014-10-20 12:00:00,17.06,17.21,17.03,17.21,2000.0,17.06,17.21,17.03,17.21,2000.0
2014-10-20 12:30:00,17.2,17.24,17.17,17.2,1900.0,17.2,17.24,17.17,17.2,1900.0
2014-10-20 13:00:00,17.15,17.15,17.08,17.11,1000.0,17.15,17.15,17.08,17.11,1000.0
2014-10-20 13:30:00,17.13,17.13,17.1,17.1,800.0,17.13,17.13,17.1,17.1,800.0
2014-10-20 14:00:00,17.08,17.08,17.03,17.05,2400.0,17.08,17.08,17.03,17.05,2400.0
2014-10-20 14:30:00,17.05,17.16,17.05,17.13,5200.0,17.05,17.16,17.05,17.13,5200.0
2014-10-20 15:00:00,17.14,17.2,17.12,17.18,3800.0,17.14,17.2,17.12,17.18,3800.0
2014-10-20 15:30:00,17.2,17.27,17.14,17.15,35500.0,17.2,17.27,17.14,17.15,35500.0
2014-10-21 09:30:00,17.3,17.3,17.15,17.2,16500.0,17.3,17.3,17.15,17.2,16500.0
2014-10-21 10:00:00,17.21,17.5,17.21,17.36,31200.0,17.21,17.5,17.21,17.36,31200.0
2014-10-21 10:30:00,17.39,17.64,17.37,17.64,14800.0,17.39,17.64,17.37,17.64,14800.0
2014-10-21 11:00:00,17.61,17.66,17.57,17.66,7200.0,17.61,17.66,17.57,17.66,7200.0
2014-10-21 11:30:00,17.66,17.66,17.43,17.49,5500.0,17.66,17.66,17.43,17.49,5500.0
2014-10-21 12:00:00,17.43,17.59,17.27,17.29,4600.0,17.43,17.59,17.27,17.29,4600.0
2014-10-21 12:30:00,17.27,17.27,17.0,17.07,7700.0,17.27,17.27,17.0,17.07,7700.0
2014-10-21 13:00:00,17.09,17.3,17.09,17.3,4000.0,17.09,17.3,17.09,17.3,4000.0
2014-10-21 13:30:00,17.33,17.48,17.33,17.48,1100.0,17.33,17.48,17.33,17.48,1100.0
2014-10-21 14:00:00,17.44,17.46,17.37,17.42,1500.0,17.44,17.46,17.37,17.42,1500.0
2014-10-21 14:30:00,17.44,17.44,17.4,17.4,300.0,17.44,17.44,17.4,17.4,300.0
2014-10-21 15:00:00,17.31,17.38,17.21,17.36,1900.0,17.31,17.38,17.21,17.36,1900.0
2014-10-21 15:30:00,17.37,17.47,17.29,17.37,6800.0,17.37,17.47,17.29,17.37,6800.0
2014-10-22 09:30:00,17.35,17.38,17.25,17.29,2600.0,17.35,17.38,17.25,17.29,2600.0
2014-10-22 10:00:00,17.22,17.23,17.0,17.02,5300.0,17.22,17.23,17.0,17.02,5300.0
2014-10-22 10:30:00,17.09,17.09,16.9,16.97,11900.0,17.09,17.09,16.9,16.97,11900.0
2014-10-22 11:00:00,16.97,17.0,16.89,16.99,3700.0,16.97,17.0,16.89,16.99,3700.0
2014-10-22 11:30:00,16.99,17.0,16.88,16.93,8700.0,16.99,17.0,16.88,16.93,8700.0
2014-10-22 12:00:00,16.96,16.98,16.9,16.9,1900.0,16.96,16.98,16.9,16.9,1900.0
2014-10-22 12:30:00,16.97,16.98,16.8,16.87,7200.0,16.97,16.98,16.8,16.87,7200.0
2014-10-22 13:00:00,16.93,16.97,16.87,16.89,9500.0,16.93,16.97,16.87,16.89,9500.0
2014-10-22 13:30:00,16.88,16.93,16.85,16.85,4600.0,16.88,16.93,16.85,16.85,4600.0
2014-10-22 14:00:00,16.88,16.92,16.82,16.85,3100.0,16.88,16.92,16.82,16.85,3100.0
2014-10-22 14:30:00,16.84,16.94,16.79,16.84,9900.0,16.84,16.94,16.79,16.84,9900.0
2014-10-22 15:00:00,16.87,16.97,16.84,16.9,28600.0,16.87,16.97,16.84,16.9,28600.0
2014-10-22 15:30:00,16.91,16.95,16.76,16.85,13200.0,16.91,16.95,16.76,16.85,13200.0
2014-10-23 09:30:00,16.83,17.61,16.61,16.65,29000.0,16.83,17.61,16.61,16.65,29000.0
2014-10-23 10:00:00,16.66,16.75,16.62,16.65,6600.0,16.66,16.75,16.62,16.65,6600.0
2014-10-23 10:30:00,16.66,16.79,16.66,16.79,8000.0,16.66,16.79,16.66,16.79,8000.0
2014-10-23 11:00:00,16.79,16.8,16.68,16.7,4500.0,16.79,16.8,16.68,16.7,4500.0
2014-10-23 11:30:00,16.69,16.74,16.66,16.73,3700.0,16.69,16.74,16.66,16.73,3700.0
2014-10-23 12:00:00,16.66,16.71,16.66,16.7,3700.0,16.66,16.71,16.66,16.7,3700.0
2014-10-23 12:30:00,16.7,16.71,16.7,16.7,1700.0,16.7,16.71,16.7,16.7,1700.0
2014-10-23 13:00:00,16.68,16.7,16.66,16.68,2300.0,16.68,16.7,16.66,16.68,2300.0
2014-10-23 13:30:00,16.66,16.71,16.61,16.61,6800.0,16.66,16.71,16.61,16.61,6800.0
2014-10-23 14:00:00,16.65,16.7,16.65,16.69,3400.0,16.65,16.7,16.65,16.69,3400.0
2014-10-23 14:30:00,16.68,16.68,16.36,16.4,13500.0,16.68,16.68,16.36,16.4,13500.0
2014-10-23 15:00:00,16.47,16.53,16.45,16.5,4200.0,16.47,16.53,16.45,16.5,4200.0
2014-10-23 15:30:00,16.5,16.5,16.38,16.43,18500.0,16.5,16.5,16.38,16.43,18500.0
2014-10-24 09:30:00,16.44,16.53,16.38,16.42,4200.0,16.44,16.53,16.38,16.42,4200.0
2014-10-24 10:00:00,16.47,16.47,16.42,16.45,1500.0,16.47,16.47,16.42,16.45,1500.0
2014-10-24 10:30:00,16.45,16.45,16.35,16.35,3700.0,16.45,16.45,16.35,16.35,3700.0
2014-10-24 11:00:00,16.37,16.39,16.25,16.3,18900.0,16.37,16.39,16.25,16.3,18900.0
2014-10-24 11:30:00,16.3,16.31,16.3,16.3,1700.0,16.3,16.31,16.3,16.3,1700.0
2014-10-24 12:00:00,16.31,16.36,16.3,16.34,8900.0,16.31,16.36,16.3,16.34,8900.0
2014-10-24 12:30:00,16.34,16.36,16.21,16.21,4100.0,16.34,16.36,16.21,16.21,4100.0
2014-10-24 13:00:00,16.21,16.31,16.21,16.26,3500.0,16.21,16.31,16.21,16.26,3500.0
2014-10-24 13:30:00,16.24,16.33,16.24,16.3,18700.0,16.24,16.33,16.24,16.3,18700.0
2014-10-24 14:00:00,16.3,16.32,16.28,16.3,2600.0,16.3,16.32,16.28,16.3,2600.0
2014-10-24 14:30:00,16.35,16.35,16.29,16.32,2000.0,16.35,16.35,16.29,16.32,2000.0
2014-10-24 15:00:00,16.3,16.34,16.25,16.28,7100.0,16.3,16.34,16.25,16.28,7100.0
2014-10-24 15:30:00,16.29,16.33,16.2,16.26,13200.0,16.29,16.33,16.2,16.26,13200.0
2014-10-27 09:30:00,16.3,16.34,16.1,16.2,28600.0,16.3,16.34,16.1,16.2,28600.0
2014-10-27 10:00:00,16.22,16.26,16.08,16.15,13300.0,16.22,16.26,16.08,16.15,13300.0
2014-10-27 10:30:00,16.17,16.19,16.1,16.15,17800.0,16.17,16.19,16.1,16.15,17800.0
2014-10-27 11:00:00,16.15,16.18,16.13,16.16,22200.0,16.15,16.18,16.13,16.16,22200.0
2014-10-27 11:30:00,16.15,16.17,16.1,16.15,13400.0,16.15,16.17,16.1,16.15,13400.0
2014-10-27 12:00:00,16.15,16.17,16.11,16.12,13300.0,16.15,16.17,16.11,16.12,13300.0
2014-10-27 12:30:00,16.12,16.17,16.12,16.15,16200.0,16.12,16.17,16.12,16.15,16200.0
2014-10-27 13:00:00,16.15,16.16,16.13,16.13,8200.0,16.15,16.16,16.13,16.13,8200.0
2014-10-27 13:30:00,16.14,16.16,16.14,16.15,1400.0,16.14,16.16,16.14,16.15,1400.0
2014-10-27 14:00:00,16.15,16.23,16.14,16.15,24000.0,16.15,16.23,16.14,16.15,24000.0
2014-10-27 14:30:00,16.16,16.24,16.13,16.18,8900.0,16.16,16.24,16.13,16.18,8900.0
2014-10-27 15:00:00,16.21,16.21,16.14,16.18,10500.0,16.21,16.21,16.14,16.18,10500.0
2014-10-27 15:30:00,16.18,16.21,16.15,16.17,23600.0,16.18,16.21,16.15,16.17,23600.0
2014-10-28 09:30:00,16.54,16.54,16.3,16.45,8900.0,16.54,16.54,16.3,16.45,8900.0
2014-10-28 10:00:00,16.38,16.52,16.3,16.33,16600.0,16.38,16.52,16.3,16.33,16600.0
2014-10-28 10:30:00,16.32,16.38,16.29,16.3,8100.0,16.32,16.38,16.29,16.3,8100.0
2014-10-28 11:00:00,16.34,16.36,16.23,16.27,32500.0,16.34,16.36,16.23,16.27,32500.0
2014-10-28 11:30:00,16.28,16.34,16.22,16.34,7600.0,16.28,16.34,16.22,16.34,7600.0
2014-10-28 12:00:00,16.32,16.35,16.25,16.31,2700.0,16.32,16.35,16.25,16.31,2700.0
2014-10-28 12:30:00,16.31,16.38,16.25,16.29,13700.0,16.31,16.38,16.25,16.29,13700.0
2014-10-28 13:00:00,16.32,16.32,16.0,16.05,23800.0,16.32,16.32,16.0,16.05,23800.0
2014-10-28 13:30:00,16.05,16.28,16.05,16.28,25600.0,16.05,16.28,16.05,16.28,25600.0
2014-10-28 14:00:00,16.28,16.64,16.23,16.52,54100.0,16.28,16.64,16.23,16.52,54100.0
2014-10-28 14:30:00,16.52,16.56,16.34,16.46,7200.0,16.52,16.56,16.34,16.46,7200.0
2014-10-28 15:00:00,16.46,16.62,16.4,16.59,50800.0,16.46,16.62,16.4,16.59,50800.0
2014-10-28 15:30:00,16.58,16.63,16.56,16.62,38100.0,16.58,16.63,16.56,16.62,38100.0
2014-10-29 09:30:00,16.56,16.92,16.56,16.85,8400.0,16.56,16.92,16.56,16.85,8400.0
2014-10-29 10:00:00,16.84,16.97,16.78,16.96,7700.0,16.84,16.97,16.78,16.96,7700.0
2014-10-29 10:30:00,16.95,16.96,16.73,16.75,15500.0,16.95,16.96,16.73,16.75,15500.0
2014-10-29 11:00:00,16.74,16.93,16.73,16.86,4800.0,16.74,16.93,16.73,16.86,4800.0
2014-10-29 11:30:00,16.83,16.95,16.76,16.79,6100.0,16.83,16.95,16.76,16.79,6100.0
2014-10-29 12:00:00,16.82,16.85,16.77,16.81,2800.0,16.82,16.85,16.77,16.81,2800.0
2014-10-29 12:30:00,16.81,16.92,16.78,16.91,5300.0,16.81,16.92,16.78,16.91,5300.0
2014-10-29 13:00:00,16.91,16.94,16.79,16.79,5100.0,16.91,16.94,16.79,16.79,5100.0
2014-10-29 13:30:00,16.78,16.84,16.71,16.84,3100.0,16.78,16.84,16.71,16.84,3100.0
2014-10-29 14:00:00,16.84,16.84,16.63,16.73,4800.0,16.84,16.84,16.63,16.73,4800.0
2014-10-29 14:30:00,16.76,16.81,16.7,16.73,7400.0,16.76,16.81,16.7,16.73,7400.0
2014-10-29 15:00:00,16.76,16.76,16.64,16.64,6000.0,16.76,16.76,16.64,16.64,6000.0
2014-10-29 15:30:00,16.65,16.78,16.63,16.7,12100.0,16.65,16.78,16.63,16.7,12100.0
2014-10-30 09:30:00,16.73,16.74,16.62,16.74,5200.0,16.73,16.74,16.62,16.74,5200.0
2014-10-30 10:00:00,16.51,16.58,16.5,16.58,2600.0,16.51,16.58,16.5,16.58,2600.0
2014-10-30 10:30:00,16.71,16.72,16.6,16.7,700.0,16.71,16.72,16.6,16.7,700.0
2014-10-30 11:00:00,16.67,16.69,16.29,16.36,15500.0,16.67,16.69,16.29,16.36,15500.0
2014-10-30 11:30:00,16.36,16.68,16.15,16.59,27000.0,16.36,16.68,16.15,16.59,27000.0
2014-10-30 12:00:00,16.56,16.62,16.55,16.55,1500.0,16.56,16.62,16.55,16.55,1500.0
2014-10-30 12:30:00,16.57,16.61,16.51,16.55,5900.0,16.57,16.61,16.51,16.55,5900.0
2014-10-30 13:00:00,16.53,16.64,16.47,16.47,7400.0,16.53,16.64,16.47,16.47,7400.0
2014-10-30 13:30:00,16.51,16.58,16.47,16.48,3100.0,16.51,16.58,16.47,16.48,3100.0
2014-10-30 14:00:00,16.48,16.58,16.48,16.55,7200.0,16.48,16.58,16.48,16.55,7200.0
2014-10-30 14:30:00,16.54,16.58,16.41,16.41,4200.0,16.54,16.58,16.41,16.41,4200.0
2014-10-30 15:00:00,16.4,16.54,16.37,16.52,10200.0,16.4,16.54,16.37,16.52,10200.0
2014-10-30 15:30:00,16.51,16.59,16.51,16.59,7300.0,16.51,16.59,16.51,16.59,7300.0
2014-10-31 09:30:00,16.96,16.96,16.47,16.94,5500.0,16.96,16.96,16.47,16.94,5500.0
2014-10-31 10:00:00,16.91,16.95,16.78,16.94,2200.0,16.91,16.95,16.78,16.94,2200.0
2014-10-31 10:30:00,16.94,16.94,16.83,16.84,1800.0,16.94,16.94,16.83,16.84,1800.0
2014-10-31 11:00:00,16.83,16.91,16.75,16.89,12700.0,16.83,16.91,16.75,16.89,12700.0
2014-10-31 11:30:00,16.86,16.89,16.68,16.78,4200.0,16.86,16.89,16.68,16.78,4200.0
2014-10-31 12:00:00,16.78,16.84,16.78,16.8,800.0,16.78,16.84,16.78,16.8,800.0
2014-10-31 12:30:00,16.83,16.88,16.83,16.88,800.0,16.83,16.88,16.83,16.88,800.0
2014-10-31 13:00:00,16.89,16.94,16.89,16.89,2800.0,16.89,16.94,16.89,16.89,2800.0
2014-10-31 13:30:00,16.93,16.97,16.89,16.93,1900.0,16.93,16.97,16.89,16.93,1900.0
2014-10-31 14:00:00,16.96,17.24,16.95,17.24,8100.0,16.96,17.24,16.95,17.24,8100.0
2014-10-31 14:30:00,17.18,17.2,17.0,17.04,4200.0,17.18,17.2,17.0,17.04,4200.0
2014-10-31 15:00:00,17.01,17.03,16.88,16.99,8500.0,17.01,17.03,16.88,16.99,8500.0
2014-10-31 15:30:00,16.95,17.08,16.92,16.96,26700.0,16.95,17.08,16.92,16.96,26700.0
2014-11-03 09:30:00,17.0,17.33,17.0,17.3,8300.0,17.0,17.33,17.0,17.3,8300.0
2014-11-03 10:00:00,17.26,17.26,17.07,17.09,6100.0,17.26,17.26,17.07,17.09,6100.0
2014-11-03 10:30:00,17.12,17.35,17.07,17.2,5400.0,17.12,17.35,17.07,17.2,5400.0
2014-11-03 11:00:00,17.28,17.32,17.1,17.2,3800.0,17.28,17.32,17.1,17.2,3800.0
2014-11-03 11:30:00,17.13,17.25,17.03,17.11,8200.0,17.13,17.25,17.03,17.11,8200.0
2014-11-03 12:00:00,17.08,17.14,17.02,17.11,2500.0,17.08,17.14,17.02,17.11,2500.0
2014-11-03 12:30:00,17.05,17.12,17.05,17.11,1400.0,17.05,17.12,17.05,17.11,1400.0
2014-11-03 13:00:00,17.1,17.15,17.05,17.05,6800.0,17.1,17.15,17.05,17.05,6800.0
2014-11-03 13:30:00,17.06,17.09,17.06,17.09,800.0,17.06,17.09,17.06,17.09,800.0
2014-11-03 14:00:00,17.06,17.09,17.06,17.07,800.0,17.06,17.09,17.06,17.07,800.0
2014-11-03 14:30:00,17.05,17.05,17.02,17.03,700.0,17.05,17.05,17.02,17.03,700.0
2014-11-03 15:00:00,17.03,17.03,17.01,17.01,800.0,17.03,17.03,17.01,17.01,800.0
2014-11-03 15:30:00,17.02,17.12,17.01,17.1,6500.0,17.02,17.12,17.01,17.1,6500.0
2014-11-04 09:30:00,17.01,17.13,17.0,17.06,8900.0,17.01,17.13,17.0,17.06,8900.0
2014-11-04 10:00:00,17.0,17.06,17.0,17.04,20300.0,17.0,17.06,17.0,17.04,20300.0
2014-11-04 10:30:00,17.02,17.04,17.0,17.01,23200.0,17.02,17.04,17.0,17.01,23200.0
2014-11-04 11:00:00,17.01,17.01,16.9,16.99,7000.0,17.01,17.01,16.9,16.99,7000.0
2014-11-04 11:30:00,16.99,16.99,16.93,16.99,3700.0,16.99,16.99,16.93,16.99,3700.0
2014-11-04 12:00:00,16.99,17.05,16.94,16.99,8500.0,16.99,17.05,16.94,16.99,8500.0
2014-11-04 12:30:00,17.04,17.16,16.99,17.06,5200.0,17.04,17.16,16.99,17.06,5200.0
2014-11-04 13:00:00,17.07,17.07,16.91,16.99,7100.0,17.07,17.07,16.91,16.99,7100.0
2014-11-04 13:30:00,16.99,17.11,16.95,17.05,3700.0,16.99,17.11,16.95,17.05,3700.0
2014-11-04 14:00:00,17.11,17.13,16.82,17.13,71600.0,17.11,17.13,16.82,17.13,71600.0
2014-11-04 14:30:00,17.08,17.08,16.97,16.98,12800.0,17.08,17.08,16.97,16.98,12800.0
2014-11-04 15:00:00,16.95,17.03,16.9,17.02,7500.0,16.95,17.03,16.9,17.02,7500.0
2014-11-04 15:30:00,17.0,17.04,16.86,16.98,19400.0,17.0,17.04,16.86,16.98,19400.0
2014-11-05 09:30:00,17.56,18.0,17.56,17.71,73400.0,17.56,18.0,17.56,17.71,73400.0
2014-11-05 10:00:00,17.7,17.78,17.03,17.3,39800.0,17.7,17.78,17.03,17.3,39800.0
2014-11-05 10:30:00,17.23,17.78,17.2,17.53,35900.0,17.23,17.78,17.2,17.53,35900.0
2014-11-05 11:00:00,17.65,17.68,17.51,17.57,7300.0,17.65,17.68,17.51,17.57,7300.0
2014-11-05 11:30:00,17.57,17.69,17.5,17.55,5600.0,17.57,17.69,17.5,17.55,5600.0
2014-11-05 12:00:00,17.61,17.64,17.53,17.62,4000.0,17.61,17.64,17.53,17.62,4000.0
2014-11-05 12:30:00,17.58,17.65,17.51,17.57,11400.0,17.58,17.65,17.51,17.57,11400.0
2014-11-05 13:00:00,17.61,17.75,17.52,17.55,14500.0,17.61,17.75,17.52,17.55,14500.0
2014-11-05 13:30:00,17.58,17.67,17.51,17.6,3400.0,17.58,17.67,17.51,17.6,3400.0
2014-11-05 14:00:00,17.67,17.69,17.56,17.63,5600.0,17.67,17.69,17.56,17.63,5600.0
2014-11-05 14:30:00,17.67,17.7,17.62,17.64,14500.0,17.67,17.7,17.62,17.64,14500.0
2014-11-05 15:00:00,17.66,17.68,17.57,17.63,15000.0,17.66,17.68,17.57,17.63,15000.0
2014-11-05 15:30:00,17.63,17.7,17.53,17.68,75300.0,17.63,17.7,17.53,17.68,75300.0
2014-11-06 09:30:00,17.62,17.62,16.87,16.87,27100.0,17.62,17.62,16.87,16.87,27100.0
2014-11-06 10:00:00,16.81,16.81,16.37,16.45,41800.0,16.81,16.81,16.37,16.45,41800.0
2014-11-06 10:30:00,16.44,16.57,16.35,16.48,33200.0,16.44,16.57,16.35,16.48,33200.0
2014-11-06 11:00:00,16.5,16.74,16.37,16.74,41300.0,16.5,16.74,16.37,16.74,41300.0
2014-11-06 11:30:00,16.68,17.06,16.68,16.99,610400.0,16.68,17.06,16.68,16.99,610400.0
2014-11-06 12:00:00,17.02,17.05,16.94,17.01,17900.0,17.02,17.05,16.94,17.01,17900.0
2014-11-06 12:30:00,17.06,17.11,16.94,16.96,5000.0,17.06,17.11,16.94,16.96,5000.0
2014-11-06 13:00:00,16.98,17.03,16.96,17.01,9300.0,16.98,17.03,16.96,17.01,9300.0
2014-11-06 13:30:00,16.98,17.08,16.96,16.99,4900.0,16.98,17.08,16.96,16.99,4900.0
2014-11-06 14:00:00,16.96,17.02,16.85,17.01,7500.0,16.96,17.02,16.85,17.01,7500.0
2014-11-06 14:30:00,17.0,17.02,16.77,16.83,21600.0,17.0,17.02,16.77,16.83,21600.0
2014-11-06 15:00:00,16.84,17.28,16.84,17.09,65100.0,16.84,17.28,16.84,17.09,65100.0
2014-11-06 15:30:00,17.08,17.12,17.01,17.06,24900.0,17.08,17.12,17.01,17.06,24900.0
2014-11-07 09:30:00,17.1,17.28,16.84,17.09,11900.0,17.1,17.28,16.84,17.09,11900.0
2014-11-07 10:00:00,17.07,17.1,16.92,17.02,6400.0,17.07,17.1,16.92,17.02,6400.0
2014-11-07 10:30:00,17.08,17.46,17.01,17.3,6600.0,17.08,17.46,17.01,17.3,6600.0
2014-11-07 11:00:00,17.22,17.33,17.22,17.33,4000.0,17.22,17.33,17.22,17.33,4000.0
2014-11-07 11:30:00,17.31,17.33,17.22,17.28,4700.0,17.31,17.33,17.22,17.28,4700.0
2014-11-07 12:00:00,17.23,17.36,17.16,17.27,4300.0,17.23,17.36,17.16,17.27,4300.0
2014-11-07 12:30:00,17.29,17.37,17.04,17.04,9700.0,17.29,17.37,17.04,17.04,9700.0
2014-11-07 13:00:00,17.1,17.1,16.96,17.07,7700.0,17.1,17.1,16.96,17.07,7700.0
2014-11-07 13:30:00,17.09,17.32,17.06,17.27,25100.0,17.09,17.32,17.06,17.27,25100.0
2014-11-07 14:00:00,17.27,17.5,17.15,17.15,17000.0,17.27,17.5,17.15,17.15,17000.0
2014-11-07 14:30:00,17.15,17.42,17.15,17.33,6200.0,17.15,17.42,17.15,17.33,6200.0
2014-11-07 15:00:00,17.41,17.48,17.22,17.22,14600.0,17.41,17.48,17.22,17.22,14600.0
2014-11-07 15:30:00,17.2,17.47,17.17,17.44,20200.0,17.2,17.47,17.17,17.44,20200.0
2014-11-10 09:30:00,16.9,17.62,16.9,17.49,9500.0,16.9,17.62,16.9,17.49,9500.0
2014-11-10 10:00:00,17.47,17.65,17.22,17.28,16100.0,17.47,17.65,17.22,17.28,16100.0
2014-11-10 10:30:00,17.32,17.39,17.2,17.24,10100.0,17.32,17.39,17.2,17.24,10100.0
2014-11-10 11:00:00,17.25,17.25,17.06,17.16,7900.0,17.25,17.25,17.06,17.16,7900.0
2014-11-10 11:30:00,17.11,17.14,17.09,17.11,1500.0,17.11,17.14,17.09,17.11,1500.0
2014-11-10 12:00:00,17.13,17.52,17.11,17.38,37200.0,17.13,17.52,17.11,17.38,37200.0
2014-11-10 12:30:00,17.35,17.44,17.35,17.42,2300.0,17.35,17.44,17.35,17.42,2300.0
2014-11-10 13:00:00,17.37,17.39,17.3,17.36,1000.0,17.37,17.39,17.3,17.36,1000.0
2014-11-10 13:30:00,17.29,17.35,17.27,17.27,1600.0,17.29,17.35,17.27,17.27,1600.0
2014-11-10 14:00:00,17.26,17.27,17.21,17.24,4700.0,17.26,17.27,17.21,17.24,4700.0
2014-11-10 14:30:00,17.29,17.5,17.29,17.4,32500.0,17.29,17.5,17.29,17.4,32500.0
2014-11-10 15:00:00,17.4,17.43,17.38,17.42,3200.0,17.4,17.43,17.38,17.42,3200.0
2014-11-10 15:30:00,17.4,17.52,17.36,17.48,16800.0,17.4,17.52,17.36,17.48,16800.0
2014-11-11 09:30:00,17.41,17.57,17.36,17.51,17200.0,17.41,17.57,17.36,17.51,17200.0
2014-11-11 10:00:00,17.54,17.69,17.5,17.52,13900.0,17.54,17.69,17.5,17.52,13900.0
2014-11-11 10:30:00,17.53,17.69,17.51,17.59,10600.0,17.53,17.69,17.51,17.59,10600.0
2014-11-11 11:00:00,17.58,17.6,17.48,17.48,4300.0,17.58,17.6,17.48,17.48,4300.0
2014-11-11 11:30:00,17.47,17.47,17.32,17.38,9600.0,17.47,17.47,17.32,17.38,9600.0
2014-11-11 12:00:00,17.37,17.38,17.37,17.38,3800.0,17.37,17.38,17.37,17.38,3800.0
2014-11-11 12:30:00,17.31,17.42,17.3,17.41,10800.0,17.31,17.42,17.3,17.41,10800.0
2014-11-11 13:00:00,17.41,17.46,17.4,17.45,74300.0,17.41,17.46,17.4,17.45,74300.0
2014-11-11 13:30:00,17.44,17.47,17.43,17.47,8100.0,17.44,17.47,17.43,17.47,8100.0
2014-11-11 14:00:00,17.47,17.5,17.45,17.5,5000.0,17.47,17.5,17.45,17.5,5000.0
2014-11-11 14:30:00,17.5,17.5,17.47,17.5,1400.0,17.5,17.5,17.47,17.5,1400.0
2014-11-11 15:00:00,17.51,17.63,17.5,17.58,1800.0,17.51,17.63,17.5,17.58,1800.0
2014-11-11 15:30:00,17.57,17.76,17.52,17.76,22300.0,17.57,17.76,17.52,17.76,22300.0
2014-11-12 09:30:00,17.69,17.78,17.69,17.72,9800.0,17.69,17.78,17.69,17.72,9800.0
2014-11-12 10:00:00,17.66,17.76,17.62,17.72,9600.0,17.66,17.76,17.62,17.72,9600.0
2014-11-12 10:30:00,17.73,17.77,17.69,17.76,9000.0,17.73,17.77,17.69,17.76,9000.0
2014-11-12 11:00:00,17.75,17.85,17.74,17.82,9400.0,17.75,17.85,17.74,17.82,9400.0
2014-11-12 11:30:00,17.82,17.84,17.77,17.8,3500.0,17.82,17.84,17.77,17.8,3500.0
2014-11-12 12:00:00,17.79,18.0,17.79,17.98,38800.0,17.79,18.0,17.79,17.98,38800.0
2014-11-12 12:30:00,17.98,18.39,17.98,18.39,51800.0,17.98,18.39,17.98,18.39,51800.0
2014-11-12 13:00:00,18.35,18.35,18.17,18.18,6500.0,18.35,18.35,18.17,18.18,6500.0
2014-11-12 13:30:00,18.19,18.22,18.12,18.22,11600.0,18.19,18.22,18.12,18.22,11600.0
2014-11-12 14:00:00,18.22,18.36,18.18,18.36,27600.0,18.22,18.36,18.18,18.36,27600.0
2014-11-12 14:30:00,18.34,18.45,18.31,18.34,13200.0,18.34,18.45,18.31,18.34,13200.0
2014-11-12 15:00:00,18.37,18.87,18.36,18.68,55800.0,18.37,18.87,18.36,18.68,55800.0
2014-11-12 15:30:00,18.72,19.11,18.57,19.11,94400.0,18.72,19.11,18.57,19.11,94400.0
2014-11-13 09:30:00,19.0,19.68,18.99,19.58,44100.0,19.0,19.68,18.99,19.58,44100.0
2014-11-13 10:00:00,19.54,20.14,19.52,20.11,71500.0,19.54,20.14,19.52,20.11,71500.0
2014-11-13 10:30:00,20.14,20.48,20.11,20.23,42600.0,20.14,20.48,20.11,20.23,42600.0
2014-11-13 11:00:00,20.23,20.4,19.89,20.38,76900.0,20.23,20.4,19.89,20.38,76900.0
2014-11-13 11:30:00,20.35,20.61,20.29,20.53,45500.0,20.35,20.61,20.29,20.53,45500.0
2014-11-13 12:00:00,20.53,20.66,20.3,20.31,14900.0,20.53,20.66,20.3,20.31,14900.0
2014-11-13 12:30:00,20.3,20.5,20.3,20.48,12600.0,20.3,20.5,20.3,20.48,12600.0
2014-11-13 13:00:00,20.46,20.49,20.13,20.41,13600.0,20.46,20.49,20.13,20.41,13600.0
2014-11-13 13:30:00,20.34,20.4,20.17,20.3,15400.0,20.34,20.4,20.17,20.3,15400.0
2014-11-13 14:00:00,20.3,20.77,20.25,20.76,52600.0,20.3,20.77,20.25,20.76,52600.0
2014-11-13 14:30:00,20.77,20.78,20.41,20.5,18100.0,20.77,20.78,20.41,20.5,18100.0
2014-11-13 15:00:00,20.54,20.73,20.31,20.38,10900.0,20.54,20.73,20.31,20.38,10900.0
2014-11-13 15:30:00,20.4,20.5,20.25,20.35,60800.0,20.4,20.5,20.25,20.35,60800.0
2014-11-14 09:30:00,20.42,20.66,19.92,20.0,15900.0,20.42,20.66,19.92,20.0,15900.0
2014-11-14 10:00:00,19.97,20.3,19.91,20.02,22500.0,19.97,20.3,19.91,20.02,22500.0
2014-11-14 10:30:00,20.04,20.2,20.03,20.03,6500.0,20.04,20.2,20.03,20.03,6500.0
2014-11-14 11:00:00,20.1,20.15,20.08,20.1,4500.0,20.1,20.15,20.08,20.1,4500.0
2014-11-14 11:30:00,20.08,20.18,20.01,20.18,3300.0,20.08,20.18,20.01,20.18,3300.0
2014-11-14 12:00:00,20.12,20.12,20.09,20.11,3000.0,20.12,20.12,20.09,20.11,3000.0
2014-11-14 12:30:00,20.1,20.3,20.09,20.3,7700.0,20.1,20.3,20.09,20.3,7700.0
2014-11-14 13:00:00,20.24,20.28,20.09,20.2,6700.0,20.24,20.28,20.09,20.2,6700.0
2014-11-14 13:30:00,20.15,20.3,20.14,20.3,8300.0,20.15,20.3,20.14,20.3,8300.0
2014-11-14 14:00:00,20.26,20.26,20.13,20.15,4600.0,20.26,20.26,20.13,20.15,4600.0
2014-11-14 14:30:00,20.16,20.27,20.13,20.21,4700.0,20.16,20.27,20.13,20.21,4700.0
2014-11-14 15:00:00,20.19,20.26,20.17,20.24,14700.0,20.19,20.26,20.17,20.24,14700.0
2014-11-14 15:30:00,20.27,20.34,20.19,20.23,29600.0,20.27,20.34,20.19,20.23,29600.0
2014-11-17 09:30:00,20.2,20.68,19.96,20.43,10500.0,20.2,20.68,19.96,20.43,10500.0
2014-11-17 10:00:00,20.35,20.37,20.07,20.16,5800.0,20.35,20.37,20.07,20.16,5800.0
2014-11-17 10:30:00,20.16,20.29,19.83,19.83,14000.0,20.16,20.29,19.83,19.83,14000.0
2014-11-17 11:00:00,19.89,19.96,19.64,19.96,15500.0,19.89,19.96,19.64,19.96,15500.0
2014-11-17 11:30:00,19.91,19.95,19.84,19.95,3700.0,19.91,19.95,19.84,19.95,3700.0
2014-11-17 12:00:00,19.93,19.96,19.9,19.93,2400.0,19.93,19.96,19.9,19.93,2400.0
2014-11-17 12:30:00,19.94,19.96,19.92,19.93,2400.0,19.94,19.96,19.92,19.93,2400.0
2014-11-17 13:00:00,19.92,19.98,19.9,19.91,6500.0,19.92,19.98,19.9,19.91,6500.0
2014-11-17 13:30:00,19.95,20.05,19.95,20.03,11200.0,19.95,20.05,19.95,20.03,11200.0
2014-11-17 14:00:00,19.97,19.99,19.92,19.98,3200.0,19.97,19.99,19.92,19.98,3200.0
2014-11-17 14:30:00,19.99,20.02,19.97,20.0,4700.0,19.99,20.02,19.97,20.0,4700.0
2014-11-17 15:00:00,19.97,19.99,19.93,19.97,4300.0,19.97,19.99,19.93,19.97,4300.0
2014-11-17 15:30:00,19.99,20.0,19.93,19.95,24100.0,19.99,20.0,19.93,19.95,24100.0
2014-11-18 09:30:00,19.59,20.06,19.56,19.95,9400.0,19.59,20.06,19.56,19.95,9400.0
2014-11-18 10:00:00,19.75,20.0,19.75,19.85,5800.0,19.75,20.0,19.75,19.85,5800.0
2014-11-18 10:30:00,19.85,19.86,19.63,19.68,7700.0,19.85,19.86,19.63,19.68,7700.0
2014-11-18 11:00:00,19.66,19.88,19.66,19.87,4200.0,19.66,19.88,19.66,19.87,4200.0
2014-11-18 11:30:00,19.85,19.92,19.8,19.88,6900.0,19.85,19.92,19.8,19.88,6900.0
2014-11-18 12:00:00,19.93,19.93,19.87,19.9,2900.0,19.93,19.93,19.87,19.9,2900.0
2014-11-18 12:30:00,19.89,19.97,19.87,19.96,7700.0,19.89,19.97,19.87,19.96,7700.0
2014-11-18 13:00:00,19.96,20.0,19.93,19.96,7200.0,19.96,20.0,19.93,19.96,7200.0
2014-11-18 13:30:00,19.95,20.04,19.94,20.0,18300.0,19.95,20.04,19.94,20.0,18300.0
2014-11-18 14:00:00,19.98,20.09,19.98,20.02,5300.0,19.98,20.09,19.98,20.02,5300.0
2014-11-18 14:30:00,20.01,20.09,19.98,20.0,33900.0,20.01,20.09,19.98,20.0,33900.0
2014-11-18 15:00:00,20.0,20.05,19.93,19.99,13100.0,20.0,20.05,19.93,19.99,13100.0
2014-11-18 15:30:00,20.0,20.05,19.95,19.97,10900.0,20.0,20.05,19.95,19.97,10900.0
2014-11-19 09:30:00,19.7,19.72,19.58,19.67,10000.0,19.7,19.72,19.58,19.67,10000.0
2014-11-19 10:00:00,19.65,19.88,19.65,19.88,7800.0,19.65,19.88,19.65,19.88,7800.0
2014-11-19 10:30:00,19.92,19.92,19.75,19.8,16700.0,19.92,19.92,19.75,19.8,16700.0
2014-11-19 11:00:00,19.8,19.85,19.76,19.81,6900.0,19.8,19.85,19.76,19.81,6900.0
2014-11-19 11:30:00,19.8,19.9,19.8,19.87,15600.0,19.8,19.9,19.8,19.87,15600.0
2014-11-19 12:00:00,19.87,19.96,19.87,19.9,900.0,19.87,19.96,19.87,19.9,900.0
2014-11-19 12:30:00,19.92,19.92,19.87,19.87,500.0,19.92,19.92,19.87,19.87,500.0
2014-11-19 13:00:00,19.87,19.93,19.79,19.92,5500.0,19.87,19.93,19.79,19.92,5500.0
2014-11-19 13:30:00,19.9,19.93,19.87,19.93,1800.0,19.9,19.93,19.87,19.93,1800.0
2014-11-19 14:00:00,19.92,20.0,19.91,19.97,8600.0,19.92,20.0,19.91,19.97,8600.0
2014-11-19 14:30:00,19.99,20.03,19.92,19.98,6400.0,19.99,20.03,19.92,19.98,6400.0
2014-11-19 15:00:00,20.0,20.02,19.94,20.0,7200.0,20.0,20.02,19.94,20.0,7200.0
2014-11-19 15:30:00,20.0,20.05,19.96,19.99,18800.0,20.0,20.05,19.96,19.99,18800.0
2014-11-20 09:30:00,19.94,19.99,19.63,19.99,2300.0,19.94,19.99,19.63,19.99,2300.0
2014-11-20 10:00:00,20.0,20.23,20.0,20.15,5200.0,20.0,20.23,20.0,20.15,5200.0
2014-11-20 10:30:00,20.17,20.25,20.16,20.22,2900.0,20.17,20.25,20.16,20.22,2900.0
2014-11-20 11:00:00,20.19,20.25,20.1,20.18,2900.0,20.19,20.25,20.1,20.18,2900.0
2014-11-20 11:30:00,20.17,20.24,20.17,20.18,4200.0,20.17,20.24,20.17,20.18,4200.0
2014-11-20 12:00:00,20.17,20.22,19.99,20.1,6700.0,20.17,20.22,19.99,20.1,6700.0
2014-11-20 12:30:00,20.07,20.1,20.02,20.05,3400.0,20.07,20.1,20.02,20.05,3400.0
2014-11-20 13:00:00,20.03,20.1,19.98,19.98,15400.0,20.03,20.1,19.98,19.98,15400.0
2014-11-20 13:30:00,20.01,20.03,19.99,20.03,2600.0,20.01,20.03,19.99,20.03,2600.0
2014-11-20 14:00:00,20.04,20.05,19.97,19.98,6600.0,20.04,20.05,19.97,19.98,6600.0
2014-11-20 14:30:00,19.96,20.36,19.96,20.32,49900.0,19.96,20.36,19.96,20.32,49900.0
2014-11-20 15:00:00,20.29,20.32,20.19,20.19,11100.0,20.29,20.32,20.19,20.19,11100.0
2014-11-20 15:30:00,20.23,20.48,20.23,20.48,21900.0,20.23,20.48,20.23,20.48,21900.0
2014-11-21 09:30:00,20.63,21.59,20.6,21.4,65700.0,20.63,21.59,20.6,21.4,65700.0
2014-11-21 10:00:00,21.47,21.75,21.36,21.75,27100.0,21.47,21.75,21.36,21.75,27100.0
2014-11-21 10:30:00,21.71,21.78,21.65,21.7,18500.0,21.71,21.78,21.65,21.7,18500.0
2014-11-21 11:00:00,21.68,21.7,21.55,21.68,24000.0,21.68,21.7,21.55,21.68,24000.0
2014-11-21 11:30:00,21.69,21.71,21.52,21.6,5200.0,21.69,21.71,21.52,21.6,5200.0
2014-11-21 12:00:00,21.61,21.7,21.54,21.69,3600.0,21.61,21.7,21.54,21.69,3600.0
2014-11-21 12:30:00,21.68,21.74,21.43,21.47,13500.0,21.68,21.74,21.43,21.47,13500.0
2014-11-21 13:00:00,21.55,21.69,21.45,21.45,3800.0,21.55,21.69,21.45,21.45,3800.0
2014-11-21 13:30:00,21.38,21.43,21.28,21.38,3000.0,21.38,21.43,21.28,21.38,3000.0
2014-11-21 14:00:00,21.43,21.5,21.36,21.37,3900.0,21.43,21.5,21.36,21.37,3900.0
2014-11-21 14:30:00,21.36,21.38,21.34,21.34,800.0,21.36,21.38,21.34,21.34,800.0
2014-11-21 15:00:00,21.36,21.46,21.33,21.33,2600.0,21.36,21.46,21.33,21.33,2600.0
2014-11-21 15:30:00,21.34,21.46,21.31,21.45,23700.0,21.34,21.46,21.31,21.45,23700.0
2014-11-24 09:30:00,21.45,21.6,21.1,21.38,15700.0,21.45,21.6,21.1,21.38,15700.0
2014-11-24 10:00:00,21.39,21.54,21.39,21.51,13900.0,21.39,21.54,21.39,21.51,13900.0
2014-11-24 10:30:00,21.52,21.52,21.16,21.3,91200.0,21.52,21.52,21.16,21.3,91200.0
2014-11-24 11:00:00,21.27,21.36,21.19,21.26,10000.0,21.27,21.36,21.19,21.26,10000.0
2014-11-24 11:30:00,21.29,21.41,21.27,21.27,4100.0,21.29,21.41,21.27,21.27,4100.0
2014-11-24 12:00:00,21.27,21.3,21.25,21.3,3600.0,21.27,21.3,21.25,21.3,3600.0
2014-11-24 12:30:00,21.25,21.37,21.24,21.37,6200.0,21.25,21.37,21.24,21.37,6200.0
2014-11-24 13:00:00,21.37,21.45,21.32,21.32,4700.0,21.37,21.45,21.32,21.32,4700.0
2014-11-24 13:30:00,21.26,21.45,21.26,21.45,11000.0,21.26,21.45,21.26,21.45,11000.0
2014-11-24 14:00:00,21.45,21.48,21.41,21.45,8100.0,21.45,21.48,21.41,21.45,8100.0
2014-11-24 14:30:00,21.45,21.54,21.44,21.45,20200.0,21.45,21.54,21.44,21.45,20200.0
2014-11-24 15:00:00,21.45,21.49,21.37,21.48,8300.0,21.45,21.49,21.37,21.48,8300.0
2014-11-24 15:30:00,21.48,21.5,21.4,21.5,37200.0,21.48,21.5,21.4,21.5,37200.0
2014-11-25 09:30:00,21.61,22.21,21.5,21.94,82300.0,21.61,22.21,21.5,21.94,82300.0
2014-11-25 10:00:00,21.9,22.09,21.88,22.0,19900.0,21.9,22.09,21.88,22.0,19900.0
2014-11-25 10:30:00,22.0,22.0,21.82,21.93,16400.0,22.0,22.0,21.82,21.93,16400.0
2014-11-25 11:00:00,21.97,22.08,21.9,22.0,26800.0,21.97,22.08,21.9,22.0,26800.0
2014-11-25 11:30:00,22.0,22.05,21.93,21.97,14700.0,22.0,22.05,21.93,21.97,14700.0
2014-11-25 12:00:00,22.0,22.0,21.91,22.0,6700.0,22.0,22.0,21.91,22.0,6700.0
2014-11-25 12:30:00,22.0,22.0,21.89,21.96,16200.0,22.0,22.0,21.89,21.96,16200.0
2014-11-25 13:00:00,21.97,21.98,21.87,21.9,7600.0,21.97,21.98,21.87,21.9,7600.0
2014-11-25 13:30:00,21.9,21.96,21.82,21.82,9100.0,21.9,21.96,21.82,21.82,9100.0
2014-11-25 14:00:00,21.8,21.99,21.8,21.91,12000.0,21.8,21.99,21.8,21.91,12000.0
2014-11-25 14:30:00,21.92,21.99,21.92,21.96,10600.0,21.92,21.99,21.92,21.96,10600.0
2014-11-25 15:00:00,21.96,22.0,21.93,21.93,10900.0,21.96,22.0,21.93,21.93,10900.0
2014-11-25 15:30:00,21.92,22.0,21.92,21.98,54900.0,21.92,22.0,21.92,21.98,54900.0
2014-11-26 09:30:00,22.0,22.0,21.33,21.7,931700.0,22.0,22.0,21.33,21.7,931700.0
2014-11-26 10:00:00,21.72,21.8,21.62,21.78,5900.0,21.72,21.8,21.62,21.78,5900.0
2014-11-26 10:30:00,21.78,21.8,21.7,21.73,12700.0,21.78,21.8,21.7,21.73,12700.0
2014-11-26 11:00:00,21.78,21.8,21.69,21.76,5900.0,21.78,21.8,21.69,21.76,5900.0
2014-11-26 11:30:00,21.78,21.8,21.74,21.77,6100.0,21.78,21.8,21.74,21.77,6100.0
2014-11-26 12:00:00,21.78,21.8,21.74,21.76,4400.0,21.78,21.8,21.74,21.76,4400.0
2014-11-26 12:30:00,21.77,21.79,21.74,21.74,2300.0,21.77,21.79,21.74,21.74,2300.0
2014-11-26 13:00:00,21.76,21.8,21.74,21.74,6100.0,21.76,21.8,21.74,21.74,6100.0
2014-11-26 13:30:00,21.76,21.8,21.74,21.8,6600.0,21.76,21.8,21.74,21.8,6600.0
2014-11-26 14:00:00,21.8,21.8,21.74,21.76,3100.0,21.8,21.8,21.74,21.76,3100.0
2014-11-26 14:30:00,21.8,21.8,21.76,21.78,3400.0,21.8,21.8,21.76,21.78,3400.0
2014-11-26 15:00:00,21.78,21.8,21.73,21.8,3000.0,21.78,21.8,21.73,21.8,3000.0
2014-11-26 15:30:00,21.8,21.84,21.73,21.76,28000.0,21.8,21.84,21.73,21.76,28000.0
2014-11-28 09:30:00,21.85,21.86,21.55,21.57,5800.0,21.85,21.86,21.55,21.57,5800.0
2014-11-28 10:00:00,21.58,21.6,21.42,21.51,7100.0,21.58,21.6,21.42,21.51,7100.0
2014-11-28 10:30:00,21.52,21.62,21.51,21.57,1100.0,21.52,21.62,21.51,21.57,1100.0
2014-11-28 11:00:00,21.54,21.63,21.54,21.58,1300.0,21.54,21.63,21.54,21.58,1300.0
2014-11-28 11:30:00,21.6,21.6,21.34,21.39,3600.0,21.6,21.6,21.34,21.39,3600.0
2014-11-28 12:00:00,21.37,21.52,21.37,21.46,5300.0,21.37,21.52,21.37,21.46,5300.0
2014-11-28 12:30:00,21.47,21.58,21.37,21.44,24300.0,21.47,21.58,21.37,21.44,24300.0
2014-12-01 09:30:00,20.45,21.09,20.17,20.24,30400.0,20.45,21.09,20.17,20.24,30400.0
2014-12-01 10:00:00,20.34,20.7,20.29,20.66,10500.0,20.34,20.7,20.29,20.66,10500.0
2014-12-01 10:30:00,20.55,20.63,20.38,20.4,6400.0,20.55,20.63,20.38,20.4,6400.0
2014-12-01 11:00:00,20.37,20.49,20.33,20.44,9900.0,20.37,20.49,20.33,20.44,9900.0
2014-12-01 11:30:00,20.53,20.67,20.44,20.67,22400.0,20.53,20.67,20.44,20.67,22400.0
2014-12-01 12:00:00,20.67,20.67,20.53,20.55,3200.0,20.67,20.67,20.53,20.55,3200.0
2014-12-01 12:30:00,20.6,20.62,20.52,20.58,2500.0,20.6,20.62,20.52,20.58,2500.0
2014-12-01 13:00:00,20.64,20.64,20.59,20.61,1500.0,20.64,20.64,20.59,20.61,1500.0
2014-12-01 13:30:00,20.58,20.63,20.58,20.58,1400.0,20.58,20.63,20.58,20.58,1400.0
2014-12-01 14:00:00,20.57,20.57,20.53,20.55,900.0,20.57,20.57,20.53,20.55,900.0
2014-12-01 14:30:00,20.55,20.62,20.53,20.6,1600.0,20.55,20.62,20.53,20.6,1600.0
2014-12-01 15:00:00,20.63,20.66,20.54,20.57,3600.0,20.63,20.66,20.54,20.57,3600.0
2014-12-01 15:30:00,20.56,20.59,20.41,20.5,27300.0,20.56,20.59,20.41,20.5,27300.0
2014-12-02 09:30:00,20.51,20.86,20.45,20.45,10800.0,20.51,20.86,20.45,20.45,10800.0
2014-12-02 10:00:00,20.59,20.72,20.59,20.7,8000.0,20.59,20.72,20.59,20.7,8000.0
2014-12-02 10:30:00,20.7,21.19,20.7,21.1,35700.0,20.7,21.19,20.7,21.1,35700.0
2014-12-02 11:00:00,21.1,21.15,20.94,20.96,14500.0,21.1,21.15,20.94,20.96,14500.0
2014-12-02 11:30:00,20.96,20.96,20.76,20.81,2300.0,20.96,20.96,20.76,20.81,2300.0
2014-12-02 12:00:00,20.84,20.86,20.76,20.79,1400.0,20.84,20.86,20.76,20.79,1400.0
2014-12-02 12:30:00,20.8,20.83,20.79,20.83,900.0,20.8,20.83,20.79,20.83,900.0
2014-12-02 13:00:00,20.85,20.98,20.79,20.96,11700.0,20.85,20.98,20.79,20.96,11700.0
2014-12-02 13:30:00,20.99,21.0,20.9,20.93,3500.0,20.99,21.0,20.9,20.93,3500.0
2014-12-02 14:00:00,20.96,21.04,20.95,21.0,7100.0,20.96,21.04,20.95,21.0,7100.0
2014-12-02 14:30:00,21.0,21.08,21.0,21.08,3300.0,21.0,21.08,21.0,21.08,3300.0
2014-12-02 15:00:00,21.08,21.08,20.98,21.0,4200.0,21.08,21.08,20.98,21.0,4200.0
2014-12-02 15:30:00,21.03,21.1,21.0,21.09,15700.0,21.03,21.1,21.0,21.09,15700.0
2014-12-03 09:30:00,21.03,21.09,20.76,21.03,6700.0,21.03,21.09,20.76,21.03,6700.0
2014-12-03 10:00:00,21.0,21.19,20.98,21.09,8600.0,21.0,21.19,20.98,21.09,8600.0
2014-12-03 10:30:00,21.07,21.15,21.01,21.15,6600.0,21.07,21.15,21.01,21.15,6600.0
2014-12-03 11:00:00,21.14,21.42,21.09,21.24,62500.0,21.14,21.42,21.09,21.24,62500.0
2014-12-03 11:30:00,21.24,21.37,21.07,21.37,14400.0,21.24,21.37,21.07,21.37,14400.0
2014-12-03 12:00:00,21.4,21.6,21.4,21.47,5300.0,21.4,21.6,21.4,21.47,5300.0
2014-12-03 12:30:00,21.41,21.42,21.2,21.26,2800.0,21.41,21.42,21.2,21.26,2800.0
2014-12-03 13:00:00,21.25,21.38,21.25,21.38,5300.0,21.25,21.38,21.25,21.38,5300.0
2014-12-03 13:30:00,21.34,21.38,21.21,21.21,2000.0,21.34,21.38,21.21,21.21,2000.0
2014-12-03 14:00:00,21.21,21.41,21.21,21.4,5000.0,21.21,21.41,21.21,21.4,5000.0
2014-12-03 14:30:00,21.4,21.45,21.31,21.38,14900.0,21.4,21.45,21.31,21.38,14900.0
2014-12-03 15:00:00,21.35,21.37,21.28,21.28,10600.0,21.35,21.37,21.28,21.28,10600.0
2014-12-03 15:30:00,21.3,21.4,21.23,21.23,24900.0,21.3,21.4,21.23,21.23,24900.0
2014-12-04 09:30:00,21.32,21.33,20.81,20.96,11700.0,21.32,21.33,20.81,20.96,11700.0
2014-12-04 10:00:00,20.93,21.0,20.84,20.89,10000.0,20.93,21.0,20.84,20.89,10000.0
2014-12-04 10:30:00,20.91,20.93,20.77,20.9,7700.0,20.91,20.93,20.77,20.9,7700.0
2014-12-04 11:00:00,20.9,21.1,20.9,21.02,17700.0,20.9,21.1,20.9,21.02,17700.0
2014-12-04 11:30:00,20.94,21.07,20.91,21.0,13100.0,20.94,21.07,20.91,21.0,13100.0
2014-12-04 12:00:00,21.0,21.05,20.98,21.04,1800.0,21.0,21.05,20.98,21.04,1800.0
2014-12-04 12:30:00,21.0,21.02,20.85,21.0,4800.0,21.0,21.02,20.85,21.0,4800.0
2014-12-04 13:00:00,21.0,21.04,20.96,21.01,2500.0,21.0,21.04,20.96,21.01,2500.0
2014-12-04 13:30:00,21.0,21.15,21.0,21.1,17900.0,21.0,21.15,21.0,21.1,17900.0
2014-12-04 14:00:00,21.1,21.14,21.06,21.11,7500.0,21.1,21.14,21.06,21.11,7500.0
2014-12-04 14:30:00,21.11,21.14,21.05,21.12,11800.0,21.11,21.14,21.05,21.12,11800.0
2014-12-04 15:00:00,21.11,21.13,21.03,21.09,5500.0,21.11,21.13,21.03,21.09,5500.0
2014-12-04 15:30:00,21.09,21.21,21.04,21.13,11600.0,21.09,21.21,21.04,21.13,11600.0
2014-12-05 09:30:00,21.17,21.5,21.17,21.5,4900.0,21.17,21.5,21.17,21.5,4900.0
2014-12-05 10:00:00,21.47,21.73,21.47,21.65,4000.0,21.47,21.73,21.47,21.65,4000.0
2014-12-05 10:30:00,21.65,21.84,21.65,21.73,4800.0,21.65,21.84,21.65,21.73,4800.0
2014-12-05 11:00:00,21.77,21.79,21.75,21.78,2200.0,21.77,21.79,21.75,21.78,2200.0
2014-12-05 11:30:00,21.79,21.85,21.76,21.79,3000.0,21.79,21.85,21.76,21.79,3000.0
2014-12-05 12:00:00,21.79,21.82,21.77,21.82,12100.0,21.79,21.82,21.77,21.82,12100.0
2014-12-05 12:30:00,21.82,21.95,21.82,21.92,48000.0,21.82,21.95,21.82,21.92,48000.0
2014-12-05 13:00:00,21.93,21.93,21.87,21.87,7800.0,21.93,21.93,21.87,21.87,7800.0
2014-12-05 13:30:00,21.8,21.8,21.68,21.74,3200.0,21.8,21.8,21.68,21.74,3200.0
2014-12-05 14:00:00,21.73,21.75,21.73,21.75,1800.0,21.73,21.75,21.73,21.75,1800.0
2014-12-05 14:30:00,21.73,21.74,21.7,21.72,1600.0,21.73,21.74,21.7,21.72,1600.0
2014-12-05 15:00:00,21.74,21.75,21.7,21.75,1700.0,21.74,21.75,21.7,21.75,1700.0
2014-12-05 15:30:00,21.81,21.83,21.7,21.75,21000.0,21.81,21.83,21.7,21.75,21000.0
2014-12-08 09:30:00,21.57,21.67,21.42,21.63,7600.0,21.57,21.67,21.42,21.63,7600.0
2014-12-08 10:00:00,21.55,21.68,21.42,21.64,6900.0,21.55,21.68,21.42,21.64,6900.0
2014-12-08 10:30:00,21.65,21.83,21.56,21.56,6400.0,21.65,21.83,21.56,21.56,6400.0
2014-12-08 11:00:00,21.57,21.73,21.57,21.63,9300.0,21.57,21.73,21.57,21.63,9300.0
2014-12-08 11:30:00,21.71,21.71,21.51,21.51,5800.0,21.71,21.71,21.51,21.51,5800.0
2014-12-08 12:00:00,21.5,21.7,21.36,21.36,10500.0,21.5,21.7,21.36,21.36,10500.0
2014-12-08 12:30:00,21.36,21.56,21.3,21.3,18800.0,21.36,21.56,21.3,21.3,18800.0
2014-12-08 13:00:00,21.32,21.58,21.31,21.43,24900.0,21.32,21.58,21.31,21.43,24900.0
2014-12-08 13:30:00,21.45,21.55,21.33,21.41,26200.0,21.45,21.55,21.33,21.41,26200.0
2014-12-08 14:00:00,21.36,21.46,21.3,21.43,8400.0,21.36,21.46,21.3,21.43,8400.0
2014-12-08 14:30:00,21.45,21.47,21.45,21.46,4800.0,21.45,21.47,21.45,21.46,4800.0
2014-12-08 15:00:00,21.45,21.52,21.44,21.52,9100.0,21.45,21.52,21.44,21.52,9100.0
2014-12-08 15:30:00,21.49,21.52,21.4,21.5,47800.0,21.49,21.52,21.4,21.5,47800.0
2014-12-09 09:30:00,21.21,21.35,21.02,21.35,8400.0,21.21,21.35,21.02,21.35,8400.0
2014-12-09 10:00:00,21.45,21.51,21.35,21.37,6200.0,21.45,21.51,21.35,21.37,6200.0
2014-12-09 10:30:00,21.35,21.82,21.35,21.56,6500.0,21.35,21.82,21.35,21.56,6500.0
2014-12-09 11:00:00,21.6,21.72,21.51,21.71,15900.0,21.6,21.72,21.51,21.71,15900.0
2014-12-09 11:30:00,21.74,21.74,21.5,21.62,6500.0,21.74,21.74,21.5,21.62,6500.0
2014-12-09 12:00:00,21.57,21.61,21.4,21.42,8500.0,21.57,21.61,21.4,21.42,8500.0
2014-12-09 12:30:00,21.49,21.61,21.46,21.51,6700.0,21.49,21.61,21.46,21.51,6700.0
2014-12-09 13:00:00,21.52,21.76,21.43,21.76,11600.0,21.52,21.76,21.43,21.76,11600.0
2014-12-09 13:30:00,21.7,21.9,21.68,21.84,13400.0,21.7,21.9,21.68,21.84,13400.0
2014-12-09 14:00:00,21.8,21.92,21.73,21.88,31700.0,21.8,21.92,21.73,21.88,31700.0
2014-12-09 14:30:00,21.91,21.92,21.65,21.68,41700.0,21.91,21.92,21.65,21.68,41700.0
2014-12-09 15:00:00,21.69,21.8,21.68,21.7,7700.0,21.69,21.8,21.68,21.7,7700.0
2014-12-09 15:30:00,21.71,21.89,21.67,21.84,17700.0,21.71,21.89,21.67,21.84,17700.0
2014-12-10 09:30:00,21.85,21.99,21.68,21.87,18100.0,21.85,21.99,21.68,21.87,18100.0
2014-12-10 10:00:00,21.86,21.98,21.77,21.94,5800.0,21.86,21.98,21.77,21.94,5800.0
2014-12-10 10:30:00,21.91,21.99,21.84,21.96,5500.0,21.91,21.99,21.84,21.96,5500.0
2014-12-10 11:00:00,21.98,22.0,21.85,21.85,17400.0,21.98,22.0,21.85,21.85,17400.0
2014-12-10 11:30:00,21.85,22.5,21.85,22.25,139400.0,21.85,22.5,21.85,22.25,139400.0
2014-12-10 12:00:00,22.32,22.32,22.14,22.17,6600.0,22.32,22.32,22.14,22.17,6600.0
2014-12-10 12:30:00,22.15,22.2,22.07,22.1,7300.0,22.15,22.2,22.07,22.1,7300.0
2014-12-10 13:00:00,22.13,22.14,21.99,22.14,7000.0,22.13,22.14,21.99,22.14,7000.0
2014-12-10 13:30:00,22.09,22.1,21.96,21.96,10700.0,22.09,22.1,21.96,21.96,10700.0
2014-12-10 14:00:00,21.95,22.09,21.89,21.97,13000.0,21.95,22.09,21.89,21.97,13000.0
2014-12-10 14:30:00,21.93,21.94,21.78,21.78,7400.0,21.93,21.94,21.78,21.78,7400.0
2014-12-10 15:00:00,21.81,21.99,21.67,21.91,10300.0,21.81,21.99,21.67,21.91,10300.0
2014-12-10 15:30:00,21.91,21.95,21.77,21.9,35400.0,21.91,21.95,21.77,21.9,35400.0
2014-12-11 09:30:00,21.61,21.98,21.61,21.93,18900.0,21.61,21.98,21.61,21.93,18900.0
2014-12-11 10:00:00,21.92,22.12,21.88,22.12,6600.0,21.92,22.12,21.88,22.12,6600.0
2014-12-11 10:30:00,22.16,22.38,22.14,22.28,11100.0,22.16,22.38,22.14,22.28,11100.0
2014-12-11 11:00:00,22.25,22.25,22.05,22.1,10800.0,22.25,22.25,22.05,22.1,10800.0
2014-12-11 11:30:00,22.1,22.2,22.0,22.05,13000.0,22.1,22.2,22.0,22.05,13000.0
2014-12-11 12:00:00,22.05,22.11,22.03,22.07,5400.0,22.05,22.11,22.03,22.07,5400.0
2014-12-11 12:30:00,22.01,22.06,21.95,22.0,4200.0,22.01,22.06,21.95,22.0,4200.0
2014-12-11 13:00:00,22.0,22.03,21.9,21.92,3100.0,22.0,22.03,21.9,21.92,3100.0
2014-12-11 13:30:00,21.97,21.97,21.91,21.96,2400.0,21.97,21.97,21.91,21.96,2400.0
2014-12-11 14:00:00,21.96,22.0,21.91,21.91,5900.0,21.96,22.0,21.91,21.91,5900.0
2014-12-11 14:30:00,21.95,21.95,21.87,21.9,12800.0,21.95,21.95,21.87,21.9,12800.0
2014-12-11 15:00:00,21.92,22.02,21.92,22.0,8800.0,21.92,22.02,21.92,22.0,8800.0
2014-12-11 15:30:00,21.96,21.97,21.88,21.94,26000.0,21.96,21.97,21.88,21.94,26000.0
2014-12-12 09:30:00,21.7,21.78,21.63,21.78,3000.0,21.7,21.78,21.63,21.78,3000.0
2014-12-12 10:00:00,21.67,21.79,21.59,21.79,11400.0,21.67,21.79,21.59,21.79,11400.0
2014-12-12 10:30:00,21.83,21.9,21.6,21.6,2800.0,21.83,21.9,21.6,21.6,2800.0
2014-12-12 11:00:00,21.72,21.72,21.55,21.64,600.0,21.72,21.72,21.55,21.64,600.0
2014-12-12 11:30:00,21.68,21.77,21.68,21.75,1300.0,21.68,21.77,21.68,21.75,1300.0
2014-12-12 12:00:00,21.65,21.78,21.6,21.66,4800.0,21.65,21.78,21.6,21.66,4800.0
2014-12-12 12:30:00,21.73,21.75,21.72,21.75,300.0,21.73,21.75,21.72,21.75,300.0
2014-12-12 13:00:00,21.77,21.93,21.75,21.87,4700.0,21.77,21.93,21.75,21.87,4700.0
2014-12-12 13:30:00,21.82,21.89,21.79,21.89,2300.0,21.82,21.89,21.79,21.89,2300.0
2014-12-12 14:00:00,21.8,21.87,21.74,21.79,1300.0,21.8,21.87,21.74,21.79,1300.0
2014-12-12 14:30:00,21.76,21.79,21.76,21.79,1000.0,21.76,21.79,21.76,21.79,1000.0
2014-12-12 15:00:00,21.76,21.76,21.69,21.69,1500.0,21.76,21.76,21.69,21.69,1500.0
2014-12-12 15:30:00,21.62,21.65,21.49,21.59,10400.0,21.62,21.65,21.49,21.59,10400.0
2014-12-15 09:30:00,21.64,21.77,21.29,21.3,8800.0,21.64,21.77,21.29,21.3,8800.0
2014-12-15 10:00:00,21.3,21.32,20.65,20.75,22600.0,21.3,21.32,20.65,20.75,22600.0
2014-12-15 10:30:00,20.7,21.05,20.68,21.05,6200.0,20.7,21.05,20.68,21.05,6200.0
2014-12-15 11:00:00,20.8,20.97,20.8,20.97,500.0,20.8,20.97,20.8,20.97,500.0
2014-12-15 11:30:00,20.95,21.06,20.84,20.84,6300.0,20.95,21.06,20.84,20.84,6300.0
2014-12-15 12:00:00,20.99,21.14,20.99,21.11,1200.0,20.99,21.14,20.99,21.11,1200.0
2014-12-15 12:30:00,21.13,21.14,21.05,21.14,1100.0,21.13,21.14,21.05,21.14,1100.0
2014-12-15 13:00:00,21.21,21.24,21.11,21.11,1500.0,21.21,21.24,21.11,21.11,1500.0
2014-12-15 13:30:00,21.2,21.2,21.0,21.1,3400.0,21.2,21.2,21.0,21.1,3400.0
2014-12-15 14:00:00,21.03,21.16,21.01,21.16,900.0,21.03,21.16,21.01,21.16,900.0
2014-12-15 14:30:00,21.1,21.15,20.94,20.94,2500.0,21.1,21.15,20.94,20.94,2500.0
2014-12-15 15:00:00,21.01,21.13,21.01,21.06,1200.0,21.01,21.13,21.01,21.06,1200.0
2014-12-15 15:30:00,20.96,21.08,20.86,20.95,16300.0,20.96,21.08,20.86,20.95,16300.0
2014-12-16 09:30:00,20.95,20.95,20.59,20.83,12600.0,20.95,20.95,20.59,20.83,12600.0
2014-12-16 10:00:00,20.86,20.87,20.69,20.86,9900.0,20.86,20.87,20.69,20.86,9900.0
2014-12-16 10:30:00,20.83,20.83,20.59,20.71,12300.0,20.83,20.83,20.59,20.71,12300.0
2014-12-16 11:00:00,20.75,20.75,20.61,20.65,7500.0,20.75,20.75,20.61,20.65,7500.0
2014-12-16 11:30:00,20.69,20.7,20.47,20.61,14700.0,20.69,20.7,20.47,20.61,14700.0
2014-12-16 12:00:00,20.56,20.62,20.21,20.38,9600.0,20.56,20.62,20.21,20.38,9600.0
2014-12-16 12:30:00,20.39,20.44,20.29,20.32,5900.0,20.39,20.44,20.29,20.32,5900.0
2014-12-16 13:00:00,20.31,20.31,19.95,20.0,12000.0,20.31,20.31,19.95,20.0,12000.0
2014-12-16 13:30:00,19.94,20.17,19.94,20.01,12300.0,19.94,20.17,19.94,20.01,12300.0
2014-12-16 14:00:00,20.01,20.2,19.95,19.95,8300.0,20.01,20.2,19.95,19.95,8300.0
2014-12-16 14:30:00,19.96,20.02,19.86,19.89,20500.0,19.96,20.02,19.86,19.89,20500.0
2014-12-16 15:00:00,19.87,19.95,19.66,19.7,17200.0,19.87,19.95,19.66,19.7,17200.0
2014-12-16 15:30:00,19.76,19.76,19.49,19.51,50000.0,19.76,19.76,19.49,19.51,50000.0
2014-12-17 09:30:00,19.51,19.7,19.25,19.7,14300.0,19.51,19.7,19.25,19.7,14300.0
2014-12-17 10:00:00,19.75,20.01,19.71,19.85,13400.0,19.75,20.01,19.71,19.85,13400.0
2014-12-17 10:30:00,19.8,19.92,19.8,19.86,1500.0,19.8,19.92,19.8,19.86,1500.0
2014-12-17 11:00:00,19.86,20.11,19.82,20.04,2700.0,19.86,20.11,19.82,20.04,2700.0
2014-12-17 11:30:00,20.03,20.03,19.86,20.0,18900.0,20.03,20.03,19.86,20.0,18900.0
2014-12-17 12:00:00,20.0,20.0,19.89,19.95,5900.0,20.0,20.0,19.89,19.95,5900.0
2014-12-17 12:30:00,19.95,19.96,19.73,19.76,16600.0,19.95,19.96,19.73,19.76,16600.0
2014-12-17 13:00:00,19.77,19.77,19.62,19.7,8000.0,19.77,19.77,19.62,19.7,8000.0
2014-12-17 13:30:00,19.7,19.74,19.56,19.6,3200.0,19.7,19.74,19.56,19.6,3200.0
2014-12-17 14:00:00,19.68,20.01,19.67,20.0,79300.0,19.68,20.01,19.67,20.0,79300.0
2014-12-17 14:30:00,20.0,20.0,19.74,19.8,10300.0,20.0,20.0,19.74,19.8,10300.0
2014-12-17 15:00:00,19.74,19.96,19.71,19.95,7100.0,19.74,19.96,19.71,19.95,7100.0
2014-12-17 15:30:00,19.95,19.98,19.77,19.9,32300.0,19.95,19.98,19.77,19.9,32300.0
2014-12-18 09:30:00,20.11,20.26,19.92,19.92,9200.0,20.11,20.26,19.92,19.92,9200.0
2014-12-18 10:00:00,19.98,20.35,19.97,20.35,6200.0,19.98,20.35,19.97,20.35,6200.0
2014-12-18 10:30:00,20.35,20.56,20.33,20.49,4200.0,20.35,20.56,20.33,20.49,4200.0
2014-12-18 11:00:00,20.48,20.61,20.4,20.47,8600.0,20.48,20.61,20.4,20.47,8600.0
2014-12-18 11:30:00,20.5,20.56,20.43,20.5,4200.0,20.5,20.56,20.43,20.5,4200.0
2014-12-18 12:00:00,20.5,20.52,20.33,20.35,7900.0,20.5,20.52,20.33,20.35,7900.0
2014-12-18 12:30:00,20.37,20.48,20.25,20.33,7800.0,20.37,20.48,20.25,20.33,7800.0
2014-12-18 13:00:00,20.34,20.41,20.2,20.39,63400.0,20.34,20.41,20.2,20.39,63400.0
2014-12-18 13:30:00,20.4,20.59,20.4,20.57,7100.0,20.4,20.59,20.4,20.57,7100.0
2014-12-18 14:00:00,20.59,20.6,20.5,20.5,7700.0,20.59,20.6,20.5,20.5,7700.0
2014-12-18 14:30:00,20.5,20.59,20.46,20.57,4500.0,20.5,20.59,20.46,20.57,4500.0
2014-12-18 15:00:00,20.59,20.59,20.5,20.57,7900.0,20.59,20.59,20.5,20.57,7900.0
2014-12-18 15:30:00,20.57,20.62,20.5,20.58,29900.0,20.57,20.62,20.5,20.58,29900.0
2014-12-19 09:30:00,20.57,20.58,20.23,20.43,25500.0,20.57,20.58,20.23,20.43,25500.0
2014-12-19 10:00:00,20.45,20.55,20.42,20.45,1600.0,20.45,20.55,20.42,20.45,1600.0
2014-12-19 10:30:00,20.43,20.53,20.41,20.5,8300.0,20.43,20.53,20.41,20.5,8300.0
2014-12-19 11:00:00,20.47,20.6,20.45,20.55,5000.0,20.47,20.6,20.45,20.55,5000.0
2014-12-19 11:30:00,20.58,20.7,20.53,20.53,2900.0,20.58,20.7,20.53,20.53,2900.0
2014-12-19 12:00:00,20.59,20.59,20.5,20.52,3000.0,20.59,20.59,20.5,20.52,3000.0
2014-12-19 12:30:00,20.52,20.6,20.5,20.56,2500.0,20.52,20.6,20.5,20.56,2500.0
2014-12-19 13:00:00,20.51,20.56,20.51,20.51,1100.0,20.51,20.56,20.51,20.51,1100.0
2014-12-19 13:30:00,20.52,20.58,20.5,20.52,1400.0,20.52,20.58,20.5,20.52,1400.0
2014-12-19 14:00:00,20.5,20.59,20.5,20.59,1800.0,20.5,20.59,20.5,20.59,1800.0
2014-12-19 14:30:00,20.57,20.6,20.51,20.59,9000.0,20.57,20.6,20.51,20.59,9000.0
2014-12-19 15:00:00,20.54,20.54,20.47,20.51,1200.0,20.54,20.54,20.47,20.51,1200.0
2014-12-19 15:30:00,20.54,20.71,20.54,20.7,17400.0,20.54,20.71,20.54,20.7,17400.0
2014-12-22 09:30:00,20.55,21.07,20.39,21.01,14200.0,20.55,21.07,20.39,21.01,14200.0
2014-12-22 10:00:00,21.14,21.14,21.0,21.0,1900.0,21.14,21.14,21.0,21.0,1900.0
2014-12-22 10:30:00,20.97,20.97,20.75,20.81,9500.0,20.97,20.97,20.75,20.81,9500.0
2014-12-22 11:00:00,20.72,20.76,20.62,20.62,1300.0,20.72,20.76,20.62,20.62,1300.0
2014-12-22 11:30:00,20.58,20.73,20.5,20.62,3300.0,20.58,20.73,20.5,20.62,3300.0
2014-12-22 12:00:00,20.64,20.72,20.56,20.56,1600.0,20.64,20.72,20.56,20.56,1600.0
2014-12-22 12:30:00,20.6,20.77,20.57,20.77,1200.0,20.6,20.77,20.57,20.77,1200.0
2014-12-22 13:00:00,20.75,20.76,20.65,20.66,1500.0,20.75,20.76,20.65,20.66,1500.0
2014-12-22 13:30:00,20.69,20.69,20.5,20.57,2500.0,20.69,20.69,20.5,20.57,2500.0
2014-12-22 14:00:00,20.61,20.66,20.59,20.66,1200.0,20.61,20.66,20.59,20.66,1200.0
2014-12-22 14:30:00,20.63,20.63,20.55,20.58,3800.0,20.63,20.63,20.55,20.58,3800.0
2014-12-22 15:00:00,20.6,20.6,20.49,20.53,900.0,20.6,20.6,20.49,20.53,900.0
2014-12-22 15:30:00,20.6,20.7,20.57,20.69,10600.0,20.6,20.7,20.57,20.69,10600.0
2014-12-23 09:30:00,20.74,20.79,20.45,20.79,12200.0,20.74,20.79,20.45,20.79,12200.0
2014-12-23 10:00:00,20.76,20.78,20.58,20.71,1600.0,20.76,20.78,20.58,20.71,1600.0
2014-12-23 10:30:00,20.57,20.63,20.54,20.57,1500.0,20.57,20.63,20.54,20.57,1500.0
2014-12-23 11:00:00,20.69,20.79,20.68,20.79,1000.0,20.69,20.79,20.68,20.79,1000.0
2014-12-23 11:30:00,20.79,20.95,20.79,20.95,2200.0,20.79,20.95,20.79,20.95,2200.0
2014-12-23 12:00:00,20.88,21.08,20.88,21.03,25000.0,20.88,21.08,20.88,21.03,25000.0
2014-12-23 12:30:00,21.07,21.09,20.99,21.09,2200.0,21.07,21.09,20.99,21.09,2200.0
2014-12-23 13:00:00,21.1,21.11,21.01,21.01,2700.0,21.1,21.11,21.01,21.01,2700.0
2014-12-23 13:30:00,21.01,21.02,20.91,20.99,3400.0,21.01,21.02,20.91,20.99,3400.0
2014-12-23 14:00:00,20.98,21.01,20.89,21.0,2000.0,20.98,21.01,20.89,21.0,2000.0
2014-12-23 14:30:00,21.01,21.01,20.92,21.0,3000.0,21.01,21.01,20.92,21.0,3000.0
2014-12-23 15:00:00,20.96,21.06,20.96,20.98,4300.0,20.96,21.06,20.96,20.98,4300.0
2014-12-23 15:30:00,20.96,21.15,20.96,21.12,15000.0,20.96,21.15,20.96,21.12,15000.0
2014-12-24 09:30:00,21.11,21.25,21.11,21.14,4500.0,21.11,21.25,21.11,21.14,4500.0
2014-12-24 10:00:00,21.15,21.2,21.14,21.14,3400.0,21.15,21.2,21.14,21.14,3400.0
2014-12-24 10:30:00,21.14,21.17,21.02,21.1,10400.0,21.14,21.17,21.02,21.1,10400.0
2014-12-24 11:00:00,21.08,21.09,20.92,21.05,4500.0,21.08,21.09,20.92,21.05,4500.0
2014-12-24 11:30:00,21.06,21.06,21.0,21.01,1300.0,21.06,21.06,21.0,21.01,1300.0
2014-12-24 12:00:00,21.01,21.03,20.85,20.85,6700.0,21.01,21.03,20.85,20.85,6700.0
2014-12-24 12:30:00,20.84,20.9,20.75,20.86,9500.0,20.84,20.9,20.75,20.86,9500.0
2014-12-26 09:30:00,21.0,21.04,20.89,21.03,7900.0,21.0,21.04,20.89,21.03,7900.0
2014-12-26 10:00:00,21.24,21.48,21.08,21.36,12200.0,21.24,21.48,21.08,21.36,12200.0
2014-12-26 10:30:00,21.31,21.34,21.07,21.22,9800.0,21.31,21.34,21.07,21.22,9800.0
2014-12-26 11:00:00,21.21,21.3,21.19,21.2,4100.0,21.21,21.3,21.19,21.2,4100.0
2014-12-26 11:30:00,21.15,21.25,21.12,21.21,3600.0,21.15,21.25,21.12,21.21,3600.0
2014-12-26 12:00:00,21.22,21.34,21.22,21.29,1000.0,21.22,21.34,21.22,21.29,1000.0
2014-12-26 12:30:00,21.34,21.4,21.33,21.4,6600.0,21.34,21.4,21.33,21.4,6600.0
2014-12-26 13:00:00,21.43,21.5,21.38,21.47,3400.0,21.43,21.5,21.38,21.47,3400.0
2014-12-26 13:30:00,21.47,21.47,21.37,21.4,1200.0,21.47,21.47,21.37,21.4,1200.0
2014-12-26 14:00:00,21.41,21.41,21.34,21.34,1800.0,21.41,21.41,21.34,21.34,1800.0
2014-12-26 14:30:00,21.37,21.46,21.3,21.34,9700.0,21.37,21.46,21.3,21.34,9700.0
2014-12-26 15:00:00,21.34,21.34,21.23,21.29,2700.0,21.34,21.34,21.23,21.29,2700.0
2014-12-26 15:30:00,21.29,21.33,21.26,21.26,4200.0,21.29,21.33,21.26,21.26,4200.0
2014-12-29 09:30:00,20.96,21.12,20.69,20.72,19900.0,20.96,21.12,20.69,20.72,19900.0
2014-12-29 10:00:00,20.9,20.97,20.53,20.75,22300.0,20.9,20.97,20.53,20.75,22300.0
2014-12-29 10:30:00,20.76,20.8,20.49,20.7,10400.0,20.76,20.8,20.49,20.7,10400.0
2014-12-29 11:00:00,20.84,20.95,20.84,20.88,4100.0,20.84,20.95,20.84,20.88,4100.0
2014-12-29 11:30:00,20.89,21.02,20.43,20.94,273400.0,20.89,21.02,20.43,20.94,273400.0
2014-12-29 12:00:00,20.91,21.07,20.91,20.96,5900.0,20.91,21.07,20.91,20.96,5900.0
2014-12-29 12:30:00,20.94,20.95,20.83,20.9,5200.0,20.94,20.95,20.83,20.9,5200.0
2014-12-29 13:00:00,20.87,21.0,20.87,21.0,3900.0,20.87,21.0,20.87,21.0,3900.0
2014-12-29 13:30:00,21.01,21.14,21.01,21.11,2100.0,21.01,21.14,21.01,21.11,2100.0
2014-12-29 14:00:00,21.13,21.13,20.97,21.05,1800.0,21.13,21.13,20.97,21.05,1800.0
2014-12-29 14:30:00,21.04,21.11,21.03,21.05,900.0,21.04,21.11,21.03,21.05,900.0
2014-12-29 15:00:00,21.11,21.11,20.87,20.88,4300.0,21.11,21.11,20.87,20.88,4300.0
2014-12-29 15:30:00,20.88,21.03,20.79,20.81,9400.0,20.88,21.03,20.79,20.81,9400.0
2014-12-30 09:30:00,20.74,21.27,20.73,21.1,9000.0,20.74,21.27,20.73,21.1,9000.0
2014-12-30 10:00:00,21.08,21.14,20.93,21.05,7200.0,21.08,21.14,20.93,21.05,7200.0
2014-12-30 10:30:00,21.04,21.16,20.93,21.11,7500.0,21.04,21.16,20.93,21.11,7500.0
2014-12-30 11:00:00,21.06,21.1,21.0,21.1,7200.0,21.06,21.1,21.0,21.1,7200.0
2014-12-30 11:30:00,21.18,21.18,21.07,21.1,5900.0,21.18,21.18,21.07,21.1,5900.0
2014-12-30 12:00:00,21.06,21.13,21.0,21.06,8100.0,21.06,21.13,21.0,21.06,8100.0
2014-12-30 12:30:00,21.08,21.1,20.92,20.93,4800.0,21.08,21.1,20.92,20.93,4800.0
2014-12-30 13:00:00,20.9,20.99,20.9,20.97,2100.0,20.9,20.99,20.9,20.97,2100.0
2014-12-30 13:30:00,20.96,20.98,20.83,20.91,1900.0,20.96,20.98,20.83,20.91,1900.0
2014-12-30 14:00:00,20.82,20.86,20.72,20.77,2700.0,20.82,20.86,20.72,20.77,2700.0
2014-12-30 14:30:00,20.78,20.85,20.75,20.83,4000.0,20.78,20.85,20.75,20.83,4000.0
2014-12-30 15:00:00,20.84,20.89,20.79,20.88,4000.0,20.84,20.89,20.79,20.88,4000.0
2014-12-30 15:30:00,20.87,20.98,20.8,20.83,12500.0,20.87,20.98,20.8,20.83,12500.0
2014-12-31 09:30:00,20.86,21.3,20.78,21.3,13400.0,20.86,21.3,20.78,21.3,13400.0
2014-12-31 10:00:00,21.19,21.3,21.18,21.3,1300.0,21.19,21.3,21.18,21.3,1300.0
2014-12-31 10:30:00,21.25,21.28,21.19,21.19,3800.0,21.25,21.28,21.19,21.19,3800.0
2014-12-31 11:00:00,21.21,21.24,21.09,21.09,4000.0,21.21,21.24,21.09,21.09,4000.0
2014-12-31 11:30:00,21.08,21.12,21.03,21.07,2200.0,21.08,21.12,21.03,21.07,2200.0
2014-12-31 12:00:00,21.1,21.11,21.01,21.01,1300.0,21.1,21.11,21.01,21.01,1300.0
2014-12-31 12:30:00,20.9,20.96,20.9,20.94,600.0,20.9,20.96,20.9,20.94,600.0
2014-12-31 13:00:00,21.02,21.02,20.85,20.92,3100.0,21.02,21.02,20.85,20.92,3100.0
2014-12-31 13:30:00,21.0,21.04,20.94,21.02,11100.0,21.0,21.04,20.94,21.02,11100.0
2014-12-31 14:00:00,21.02,21.06,20.93,20.98,5400.0,21.02,21.06,20.93,20.98,5400.0
2014-12-31 14:30:00,21.0,21.04,20.97,20.98,1600.0,21.0,21.04,20.97,20.98,1600.0
2014-12-31 15:00:00,20.91,20.96,20.9,20.94,2600.0,20.91,20.96,20.9,20.94,2600.0
2014-12-31 15:30:00,20.93,21.1,20.92,20.99,26800.0,20.93,21.1,20.92,20.99,26800.0
2015-01-02 09:30:00,21.2,21.2,21.07,21.07,1900.0,21.2,21.2,21.07,21.07,1900.0
2015-01-02 10:00:00,21.05,21.17,20.99,21.14,2500.0,21.05,21.17,20.99,21.14,2500.0
2015-01-02 10:30:00,21.12,21.12,20.65,20.95,6300.0,21.12,21.12,20.65,20.95,6300.0
2015-01-02 11:00:00,20.95,21.05,20.92,20.97,5000.0,20.95,21.05,20.92,20.97,5000.0
2015-01-02 11:30:00,21.05,21.13,20.93,20.95,3400.0,21.05,21.13,20.93,20.95,3400.0
2015-01-02 12:00:00,20.95,21.15,20.95,21.02,4200.0,20.95,21.15,20.95,21.02,4200.0
2015-01-02 12:30:00,21.03,21.16,20.94,21.02,5000.0,21.03,21.16,20.94,21.02,5000.0
2015-01-02 13:00:00,21.05,21.16,20.98,21.16,1900.0,21.05,21.16,20.98,21.16,1900.0
2015-01-02 13:30:00,21.13,21.19,21.04,21.14,4100.0,21.13,21.19,21.04,21.14,4100.0
2015-01-02 14:00:00,21.14,21.19,21.09,21.16,2300.0,21.14,21.19,21.09,21.16,2300.0
2015-01-02 14:30:00,21.16,21.18,21.12,21.13,7900.0,21.16,21.18,21.12,21.13,7900.0
2015-01-02 15:00:00,21.14,21.19,21.04,21.12,6800.0,21.14,21.19,21.04,21.12,6800.0
2015-01-02 15:30:00,21.14,21.16,21.01,21.07,18400.0,21.14,21.16,21.01,21.07,18400.0
2015-01-05 09:30:00,21.2,21.4,21.0,21.25,8200.0,21.2,21.4,21.0,21.25,8200.0
2015-01-05 10:00:00,21.24,21.31,21.15,21.26,13600.0,21.24,21.31,21.15,21.26,13600.0
2015-01-05 10:30:00,21.25,21.32,21.13,21.2,22800.0,21.25,21.32,21.13,21.2,22800.0
2015-01-05 11:00:00,21.21,21.23,20.83,20.93,5400.0,21.21,21.23,20.83,20.93,5400.0
2015-01-05 11:30:00,20.99,21.17,20.9,20.94,5400.0,20.99,21.17,20.9,20.94,5400.0
2015-01-05 12:00:00,21.02,21.15,20.93,20.93,4800.0,21.02,21.15,20.93,20.93,4800.0
2015-01-05 12:30:00,20.99,21.0,20.71,20.72,3300.0,20.99,21.0,20.71,20.72,3300.0
2015-01-05 13:00:00,20.73,20.89,20.68,20.68,2400.0,20.73,20.89,20.68,20.68,2400.0
2015-01-05 13:30:00,20.62,20.77,20.49,20.73,6100.0,20.62,20.77,20.49,20.73,6100.0
2015-01-05 14:00:00,20.77,20.77,20.52,20.55,4600.0,20.77,20.77,20.52,20.55,4600.0
2015-01-05 14:30:00,20.44,20.77,20.44,20.74,6900.0,20.44,20.77,20.44,20.74,6900.0
2015-01-05 15:00:00,20.74,20.85,20.56,20.62,7000.0,20.74,20.85,20.56,20.62,7000.0
2015-01-05 15:30:00,20.63,20.68,20.44,20.49,18400.0,20.63,20.68,20.44,20.49,18400.0
2015-01-06 09:30:00,20.63,20.73,20.27,20.37,4100.0,20.63,20.73,20.27,20.37,4100.0
2015-01-06 10:00:00,20.31,20.71,20.31,20.7,7000.0,20.31,20.71,20.31,20.7,7000.0
2015-01-06 10:30:00,20.61,20.61,20.35,20.35,3000.0,20.61,20.61,20.35,20.35,3000.0
2015-01-06 11:00:00,20.39,20.42,20.27,20.31,8500.0,20.39,20.42,20.27,20.31,8500.0
2015-01-06 11:30:00,20.31,20.38,20.26,20.28,12500.0,20.31,20.38,20.26,20.28,12500.0
2015-01-06 12:00:00,20.28,20.28,19.83,19.93,33000.0,20.28,20.28,19.83,19.93,33000.0
2015-01-06 12:30:00,19.93,20.21,19.9,20.2,9600.0,19.93,20.21,19.9,20.2,9600.0
2015-01-06 13:00:00,20.2,20.26,20.14,20.18,5900.0,20.2,20.26,20.14,20.18,5900.0
2015-01-06 13:30:00,20.21,20.21,20.07,20.12,2400.0,20.21,20.21,20.07,20.12,2400.0
2015-01-06 14:00:00,20.19,20.3,20.18,20.28,6900.0,20.19,20.3,20.18,20.28,6900.0
2015-01-06 14:30:00,20.31,20.52,20.31,20.31,7500.0,20.31,20.52,20.31,20.31,7500.0
2015-01-06 15:00:00,20.33,20.76,20.28,20.74,8800.0,20.33,20.76,20.28,20.74,8800.0
2015-01-06 15:30:00,20.69,20.8,20.48,20.55,26600.0,20.69,20.8,20.48,20.55,26600.0
2015-01-07 09:30:00,20.63,20.63,20.3,20.46,3100.0,20.63,20.63,20.3,20.46,3100.0
2015-01-07 10:00:00,20.57,20.66,20.48,20.62,4300.0,20.57,20.66,20.48,20.62,4300.0
2015-01-07 10:30:00,20.52,20.91,20.47,20.87,5600.0,20.52,20.91,20.47,20.87,5600.0
2015-01-07 11:00:00,20.82,21.26,20.75,21.18,14500.0,20.82,21.26,20.75,21.18,14500.0
2015-01-07 11:30:00,21.2,21.2,21.05,21.13,1300.0,21.2,21.2,21.05,21.13,1300.0
2015-01-07 12:00:00,21.14,21.32,21.05,21.05,26600.0,21.14,21.32,21.05,21.05,26600.0
2015-01-07 12:30:00,21.04,21.11,20.79,21.01,58500.0,21.04,21.11,20.79,21.01,58500.0
2015-01-07 13:00:00,21.0,21.15,21.0,21.15,7900.0,21.0,21.15,21.0,21.15,7900.0
2015-01-07 13:30:00,21.18,21.35,21.18,21.26,3200.0,21.18,21.35,21.18,21.26,3200.0
2015-01-07 14:00:00,21.15,21.2,21.0,21.03,6700.0,21.15,21.2,21.0,21.03,6700.0
2015-01-07 14:30:00,21.07,21.22,21.07,21.18,5400.0,21.07,21.22,21.07,21.18,5400.0
2015-01-07 15:00:00,21.11,21.21,21.1,21.1,3700.0,21.11,21.21,21.1,21.1,3700.0
2015-01-07 15:30:00,21.14,21.4,21.13,21.31,35100.0,21.14,21.4,21.13,21.31,35100.0
2015-01-08 09:30:00,21.53,21.69,21.11,21.44,10700.0,21.53,21.69,21.11,21.44,10700.0
2015-01-08 10:00:00,21.53,21.75,21.17,21.53,23200.0,21.53,21.75,21.17,21.53,23200.0
2015-01-08 10:30:00,21.39,21.57,21.39,21.55,3000.0,21.39,21.57,21.39,21.55,3000.0
2015-01-08 11:00:00,21.5,21.56,21.29,21.29,4200.0,21.5,21.56,21.29,21.29,4200.0
2015-01-08 11:30:00,21.3,21.51,21.29,21.48,3600.0,21.3,21.51,21.29,21.48,3600.0
2015-01-08 12:00:00,21.5,21.59,21.38,21.59,13400.0,21.5,21.59,21.38,21.59,13400.0
2015-01-08 12:30:00,21.58,21.59,21.49,21.5,8500.0,21.58,21.59,21.49,21.5,8500.0
2015-01-08 13:00:00,21.46,21.47,21.4,21.4,1600.0,21.46,21.47,21.4,21.4,1600.0
2015-01-08 13:30:00,21.37,21.49,21.36,21.4,3800.0,21.37,21.49,21.36,21.4,3800.0
2015-01-08 14:00:00,21.43,21.5,21.41,21.43,2200.0,21.43,21.5,21.41,21.43,2200.0
2015-01-08 14:30:00,21.42,21.42,21.33,21.33,2700.0,21.42,21.42,21.33,21.33,2700.0
2015-01-08 15:00:00,21.32,21.35,21.31,21.35,3200.0,21.32,21.35,21.31,21.35,3200.0
2015-01-08 15:30:00,21.35,21.49,21.21,21.33,73600.0,21.35,21.49,21.21,21.33,73600.0
2015-01-09 09:30:00,21.41,21.41,20.95,20.95,4300.0,21.41,21.41,20.95,20.95,4300.0
2015-01-09 10:00:00,20.99,21.11,20.84,21.0,58000.0,20.99,21.11,20.84,21.0,58000.0
2015-01-09 10:30:00,21.0,21.0,20.45,20.71,28600.0,21.0,21.0,20.45,20.71,28600.0
2015-01-09 11:00:00,20.74,20.78,20.16,20.37,23900.0,20.74,20.78,20.16,20.37,23900.0
2015-01-09 11:30:00,20.48,20.62,20.25,20.33,7800.0,20.48,20.62,20.25,20.33,7800.0
2015-01-09 12:00:00,20.32,20.4,20.23,20.29,7200.0,20.32,20.4,20.23,20.29,7200.0
2015-01-09 12:30:00,20.35,20.42,20.21,20.21,4100.0,20.35,20.42,20.21,20.21,4100.0
2015-01-09 13:00:00,20.18,20.32,19.92,20.05,9400.0,20.18,20.32,19.92,20.05,9400.0
2015-01-09 13:30:00,20.03,20.2,19.98,20.12,9700.0,20.03,20.2,19.98,20.12,9700.0
2015-01-09 14:00:00,20.07,20.2,20.03,20.2,10500.0,20.07,20.2,20.03,20.2,10500.0
2015-01-09 14:30:00,20.19,20.26,20.14,20.2,11100.0,20.19,20.26,20.14,20.2,11100.0
2015-01-09 15:00:00,20.2,20.38,20.14,20.16,12700.0,20.2,20.38,20.14,20.16,12700.0
2015-01-09 15:30:00,20.18,20.19,20.07,20.08,36600.0,20.18,20.19,20.07,20.08,36600.0
2015-01-12 09:30:00,20.02,20.35,19.8,19.89,46000.0,20.02,20.35,19.8,19.89,46000.0
2015-01-12 10:00:00,19.89,19.89,19.37,19.53,27300.0,19.89,19.89,19.37,19.53,27300.0
2015-01-12 10:30:00,19.59,19.91,19.59,19.89,11600.0,19.59,19.91,19.59,19.89,11600.0
2015-01-12 11:00:00,19.87,19.98,19.7,19.73,11200.0,19.87,19.98,19.7,19.73,11200.0
2015-01-12 11:30:00,19.73,19.86,19.67,19.86,7700.0,19.73,19.86,19.67,19.86,7700.0
2015-01-12 12:00:00,19.82,19.83,19.67,19.81,5100.0,19.82,19.83,19.67,19.81,5100.0
2015-01-12 12:30:00,19.75,19.94,19.71,19.8,4400.0,19.75,19.94,19.71,19.8,4400.0
2015-01-12 13:00:00,19.84,19.84,19.68,19.75,5800.0,19.84,19.84,19.68,19.75,5800.0
2015-01-12 13:30:00,19.82,19.87,19.76,19.78,2600.0,19.82,19.87,19.76,19.78,2600.0
2015-01-12 14:00:00,19.78,19.86,19.65,19.65,7800.0,19.78,19.86,19.65,19.65,7800.0
2015-01-12 14:30:00,19.62,19.68,19.61,19.66,3700.0,19.62,19.68,19.61,19.66,3700.0
2015-01-12 15:00:00,19.61,19.67,19.53,19.6,15700.0,19.61,19.67,19.53,19.6,15700.0
2015-01-12 15:30:00,19.68,19.73,19.5,19.63,41000.0,19.68,19.73,19.5,19.63,41000.0
2015-01-13 09:30:00,19.75,19.75,18.95,19.08,52200.0,19.75,19.75,18.95,19.08,52200.0
2015-01-13 10:00:00,19.08,19.13,18.53,18.61,54600.0,19.08,19.13,18.53,18.61,54600.0
2015-01-13 10:30:00,18.56,18.84,18.43,18.75,21900.0,18.56,18.84,18.43,18.75,21900.0
2015-01-13 11:00:00,18.79,18.88,18.66,18.73,26000.0,18.79,18.88,18.66,18.73,26000.0
2015-01-13 11:30:00,18.68,18.87,18.68,18.77,14500.0,18.68,18.87,18.68,18.77,14500.0
2015-01-13 12:00:00,18.73,18.76,18.57,18.7,13300.0,18.73,18.76,18.57,18.7,13300.0
2015-01-13 12:30:00,18.7,18.86,18.68,18.72,43400.0,18.7,18.86,18.68,18.72,43400.0
2015-01-13 13:00:00,18.7,18.73,18.55,18.63,11000.0,18.7,18.73,18.55,18.63,11000.0
2015-01-13 13:30:00,18.6,18.71,18.51,18.59,15400.0,18.6,18.71,18.51,18.59,15400.0
2015-01-13 14:00:00,18.58,18.66,18.46,18.66,15100.0,18.58,18.66,18.46,18.66,15100.0
2015-01-13 14:30:00,18.66,18.73,18.55,18.55,10200.0,18.66,18.73,18.55,18.55,10200.0
2015-01-13 15:00:00,18.48,18.69,18.44,18.68,14400.0,18.48,18.69,18.44,18.68,14400.0
2015-01-13 15:30:00,18.69,18.74,18.59,18.74,67100.0,18.69,18.74,18.59,18.74,67100.0
2015-01-14 09:30:00,18.57,18.61,17.61,18.55,13000.0,18.57,18.61,17.61,18.55,13000.0
2015-01-14 10:00:00,18.61,18.78,18.5,18.54,20500.0,18.61,18.78,18.5,18.54,20500.0
2015-01-14 10:30:00,18.61,18.74,18.56,18.74,19800.0,18.61,18.74,18.56,18.74,19800.0
2015-01-14 11:00:00,18.68,19.05,18.68,18.96,7100.0,18.68,19.05,18.68,18.96,7100.0
2015-01-14 11:30:00,18.86,18.87,18.73,18.73,4400.0,18.86,18.87,18.73,18.73,4400.0
2015-01-14 12:00:00,18.74,18.78,18.67,18.74,2200.0,18.74,18.78,18.67,18.74,2200.0
2015-01-14 12:30:00,18.73,18.76,18.7,18.74,1700.0,18.73,18.76,18.7,18.74,1700.0
2015-01-14 13:00:00,18.73,18.77,18.64,18.74,1600.0,18.73,18.77,18.64,18.74,1600.0
2015-01-14 13:30:00,18.77,18.77,18.66,18.67,3700.0,18.77,18.77,18.66,18.67,3700.0
2015-01-14 14:00:00,18.77,18.78,18.68,18.71,6000.0,18.77,18.78,18.68,18.71,6000.0
2015-01-14 14:30:00,18.73,18.81,18.67,18.72,5600.0,18.73,18.81,18.67,18.72,5600.0
2015-01-14 15:00:00,18.73,18.8,18.7,18.72,4000.0,18.73,18.8,18.7,18.72,4000.0
2015-01-14 15:30:00,18.69,18.73,18.67,18.7,11600.0,18.69,18.73,18.67,18.7,11600.0
2015-01-15 09:30:00,18.8,19.16,18.51,18.62,16600.0,18.8,19.16,18.51,18.62,16600.0
2015-01-15 10:00:00,18.63,18.74,18.55,18.71,2700.0,18.63,18.74,18.55,18.71,2700.0
2015-01-15 10:30:00,18.82,18.82,18.65,18.7,7400.0,18.82,18.82,18.65,18.7,7400.0
2015-01-15 11:00:00,18.7,18.84,18.7,18.8,3900.0,18.7,18.84,18.7,18.8,3900.0
2015-01-15 11:30:00,18.8,18.92,18.76,18.8,12400.0,18.8,18.92,18.76,18.8,12400.0
2015-01-15 12:00:00,18.81,18.85,18.7,18.7,5400.0,18.81,18.85,18.7,18.7,5400.0
2015-01-15 12:30:00,18.7,18.73,18.37,18.44,9100.0,18.7,18.73,18.37,18.44,9100.0
2015-01-15 13:00:00,18.43,18.46,18.31,18.37,11800.0,18.43,18.46,18.31,18.37,11800.0
2015-01-15 13:30:00,18.35,18.63,18.31,18.57,7300.0,18.35,18.63,18.31,18.57,7300.0
2015-01-15 14:00:00,18.51,18.52,18.39,18.52,3200.0,18.51,18.52,18.39,18.52,3200.0
2015-01-15 14:30:00,18.5,18.8,18.5,18.65,14500.0,18.5,18.8,18.5,18.65,14500.0
2015-01-15 15:00:00,18.64,18.7,18.37,18.42,12400.0,18.64,18.7,18.37,18.42,12400.0
2015-01-15 15:30:00,18.37,18.44,18.29,18.37,16500.0,18.37,18.44,18.29,18.37,16500.0
2015-01-16 09:30:00,18.26,18.87,18.15,18.86,8700.0,18.26,18.87,18.15,18.86,8700.0
2015-01-16 10:00:00,18.86,18.92,18.72,18.8,3000.0,18.86,18.92,18.72,18.8,3000.0
2015-01-16 10:30:00,18.72,18.77,18.59,18.68,10200.0,18.72,18.77,18.59,18.68,10200.0
2015-01-16 11:00:00,18.64,18.69,18.4,18.4,5700.0,18.64,18.69,18.4,18.4,5700.0
2015-01-16 11:30:00,18.4,18.51,18.19,18.19,19900.0,18.4,18.51,18.19,18.19,19900.0
2015-01-16 12:00:00,18.14,18.26,18.09,18.2,6200.0,18.14,18.26,18.09,18.2,6200.0
2015-01-16 12:30:00,18.27,18.33,18.18,18.33,700.0,18.27,18.33,18.18,18.33,700.0
2015-01-16 13:00:00,18.44,18.44,18.15,18.25,1100.0,18.44,18.44,18.15,18.25,1100.0
2015-01-16 13:30:00,18.27,18.3,18.19,18.19,1700.0,18.27,18.3,18.19,18.19,1700.0
2015-01-16 14:00:00,18.22,18.26,18.05,18.17,17500.0,18.22,18.26,18.05,18.17,17500.0
2015-01-16 14:30:00,18.26,18.27,18.19,18.25,4200.0,18.26,18.27,18.19,18.25,4200.0
2015-01-16 15:00:00,18.23,18.4,18.23,18.34,26000.0,18.23,18.4,18.23,18.34,26000.0
2015-01-16 15:30:00,18.31,18.4,18.22,18.27,69800.0,18.31,18.4,18.22,18.27,69800.0
2015-01-20 09:30:00,19.09,19.09,18.16,18.41,23500.0,19.09,19.09,18.16,18.41,23500.0
2015-01-20 10:00:00,18.52,18.61,18.4,18.54,15900.0,18.52,18.61,18.4,18.54,15900.0
2015-01-20 10:30:00,18.54,18.56,18.13,18.13,22500.0,18.54,18.56,18.13,18.13,22500.0
2015-01-20 11:00:00,18.15,18.42,18.14,18.39,7400.0,18.15,18.42,18.14,18.39,7400.0
2015-01-20 11:30:00,18.52,18.58,18.29,18.41,11900.0,18.52,18.58,18.29,18.41,11900.0
2015-01-20 12:00:00,18.42,18.65,18.42,18.61,9900.0,18.42,18.65,18.42,18.61,9900.0
2015-01-20 12:30:00,18.66,18.76,18.6,18.68,8600.0,18.66,18.76,18.6,18.68,8600.0
2015-01-20 13:00:00,18.73,18.81,18.62,18.77,3900.0,18.73,18.81,18.62,18.77,3900.0
2015-01-20 13:30:00,18.77,18.81,18.73,18.78,2900.0,18.77,18.81,18.73,18.78,2900.0
2015-01-20 14:00:00,18.82,19.01,18.77,18.93,10800.0,18.82,19.01,18.77,18.93,10800.0
2015-01-20 14:30:00,18.93,19.07,18.93,19.02,3700.0,18.93,19.07,18.93,19.02,3700.0
2015-01-20 15:00:00,19.08,19.17,19.01,19.07,6400.0,19.08,19.17,19.01,19.07,6400.0
2015-01-20 15:30:00,19.03,19.12,18.95,19.1,20600.0,19.03,19.12,18.95,19.1,20600.0
2015-01-21 09:30:00,19.33,19.47,18.84,19.11,11600.0,19.33,19.47,18.84,19.11,11600.0
2015-01-21 10:00:00,19.1,19.2,18.93,18.97,7000.0,19.1,19.2,18.93,18.97,7000.0
2015-01-21 10:30:00,18.98,19.13,18.93,19.06,15200.0,18.98,19.13,18.93,19.06,15200.0
2015-01-21 11:00:00,19.05,19.28,18.88,18.99,18100.0,19.05,19.28,18.88,18.99,18100.0
2015-01-21 11:30:00,19.03,19.03,18.94,18.95,8500.0,19.03,19.03,18.94,18.95,8500.0
2015-01-21 12:00:00,18.95,18.99,18.9,18.93,10800.0,18.95,18.99,18.9,18.93,10800.0
2015-01-21 12:30:00,18.92,18.92,18.7,18.75,7600.0,18.92,18.92,18.7,18.75,7600.0
2015-01-21 13:00:00,18.73,18.99,18.68,18.85,6700.0,18.73,18.99,18.68,18.85,6700.0
2015-01-21 13:30:00,18.81,18.84,18.72,18.81,11600.0,18.81,18.84,18.72,18.81,11600.0
2015-01-21 14:00:00,18.78,18.94,18.66,18.71,6800.0,18.78,18.94,18.66,18.71,6800.0
2015-01-21 14:30:00,18.69,18.75,18.65,18.72,6300.0,18.69,18.75,18.65,18.72,6300.0
2015-01-21 15:00:00,18.72,18.74,18.65,18.71,3900.0,18.72,18.74,18.65,18.71,3900.0
2015-01-21 15:30:00,18.68,18.72,18.59,18.68,11800.0,18.68,18.72,18.59,18.68,11800.0
2015-01-22 09:30:00,18.85,18.86,18.5,18.53,7400.0,18.85,18.86,18.5,18.53,7400.0
2015-01-22 10:00:00,18.54,18.85,18.51,18.66,4300.0,18.54,18.85,18.51,18.66,4300.0
2015-01-22 10:30:00,18.7,18.78,18.64,18.65,6400.0,18.7,18.78,18.64,18.65,6400.0
2015-01-22 11:00:00,18.72,18.72,18.51,18.52,18100.0,18.72,18.72,18.51,18.52,18100.0
2015-01-22 11:30:00,18.53,19.02,18.52,18.83,33200.0,18.53,19.02,18.52,18.83,33200.0
2015-01-22 12:00:00,18.8,18.93,18.65,18.89,6600.0,18.8,18.93,18.65,18.89,6600.0
2015-01-22 12:30:00,18.98,19.49,18.91,19.34,68700.0,18.98,19.49,18.91,19.34,68700.0
2015-01-22 13:00:00,19.31,19.36,18.94,18.94,18100.0,19.31,19.36,18.94,18.94,18100.0
2015-01-22 13:30:00,18.95,19.05,18.94,19.04,9500.0,18.95,19.05,18.94,19.04,9500.0
2015-01-22 14:00:00,19.03,19.24,19.01,19.21,11000.0,19.03,19.24,19.01,19.21,11000.0
2015-01-22 14:30:00,19.24,19.85,19.15,19.57,37300.0,19.24,19.85,19.15,19.57,37300.0
2015-01-22 15:00:00,19.57,19.74,19.34,19.41,22800.0,19.57,19.74,19.34,19.41,22800.0
2015-01-22 15:30:00,19.46,19.59,19.35,19.47,39000.0,19.46,19.59,19.35,19.47,39000.0
2015-01-23 09:30:00,19.53,20.14,19.51,20.09,24700.0,19.53,20.14,19.51,20.09,24700.0
2015-01-23 10:00:00,20.1,20.12,19.75,20.0,72100.0,20.1,20.12,19.75,20.0,72100.0
2015-01-23 10:30:00,20.0,20.03,19.53,19.79,18400.0,20.0,20.03,19.53,19.79,18400.0
2015-01-23 11:00:00,19.86,20.0,19.74,19.98,20400.0,19.86,20.0,19.74,19.98,20400.0
2015-01-23 11:30:00,19.91,19.98,19.86,19.88,12700.0,19.91,19.98,19.86,19.88,12700.0
2015-01-23 12:00:00,19.87,19.93,19.78,19.8,5800.0,19.87,19.93,19.78,19.8,5800.0
2015-01-23 12:30:00,19.85,20.38,19.84,20.33,24800.0,19.85,20.38,19.84,20.33,24800.0
2015-01-23 13:00:00,20.24,20.24,19.9,20.15,13800.0,20.24,20.24,19.9,20.15,13800.0
2015-01-23 13:30:00,20.09,20.21,20.05,20.2,11500.0,20.09,20.21,20.05,20.2,11500.0
2015-01-23 14:00:00,20.22,20.24,20.14,20.24,6000.0,20.22,20.24,20.14,20.24,6000.0
2015-01-23 14:30:00,20.18,20.25,20.14,20.17,8400.0,20.18,20.25,20.14,20.17,8400.0
2015-01-23 15:00:00,20.17,20.3,20.14,20.3,11500.0,20.17,20.3,20.14,20.3,11500.0
2015-01-23 15:30:00,20.3,20.3,20.07,20.15,89700.0,20.3,20.3,20.07,20.15,89700.0
2015-01-26 09:30:00,20.38,20.66,20.02,20.32,15700.0,20.38,20.66,20.02,20.32,15700.0
2015-01-26 10:00:00,20.32,20.49,20.3,20.34,12800.0,20.32,20.49,20.3,20.34,12800.0
2015-01-26 10:30:00,20.36,20.42,20.26,20.26,9800.0,20.36,20.42,20.26,20.26,9800.0
2015-01-26 11:00:00,20.23,20.31,20.12,20.29,6100.0,20.23,20.31,20.12,20.29,6100.0
2015-01-26 11:30:00,20.31,20.36,20.22,20.26,4700.0,20.31,20.36,20.22,20.26,4700.0
2015-01-26 12:00:00,20.27,20.31,20.27,20.3,1400.0,20.27,20.31,20.27,20.3,1400.0
2015-01-26 12:30:00,20.26,20.26,20.14,20.15,6400.0,20.26,20.26,20.14,20.15,6400.0
2015-01-26 13:00:00,20.18,20.21,20.14,20.14,2800.0,20.18,20.21,20.14,20.14,2800.0
2015-01-26 13:30:00,20.17,20.22,20.17,20.22,700.0,20.17,20.22,20.17,20.22,700.0
2015-01-26 14:00:00,20.24,20.24,20.14,20.15,1200.0,20.24,20.24,20.14,20.15,1200.0
2015-01-26 14:30:00,20.11,20.19,20.11,20.14,2200.0,20.11,20.19,20.11,20.14,2200.0
2015-01-26 15:00:00,20.15,20.22,20.15,20.22,3100.0,20.15,20.22,20.15,20.22,3100.0
2015-01-26 15:30:00,20.22,20.33,20.17,20.31,12500.0,20.22,20.33,20.17,20.31,12500.0
2015-01-27 09:30:00,20.01,20.46,20.01,20.12,7200.0,20.01,20.46,20.01,20.12,7200.0
2015-01-27 10:00:00,20.13,20.34,20.1,20.25,33000.0,20.13,20.34,20.1,20.25,33000.0
2015-01-27 10:30:00,20.27,20.6,20.17,20.41,19800.0,20.27,20.6,20.17,20.41,19800.0
2015-01-27 11:00:00,20.45,20.5,20.39,20.4,2000.0,20.45,20.5,20.39,20.4,2000.0
2015-01-27 11:30:00,20.42,20.52,20.4,20.4,4500.0,20.42,20.52,20.4,20.4,4500.0
2015-01-27 12:00:00,20.42,20.51,20.41,20.5,5900.0,20.42,20.51,20.41,20.5,5900.0
2015-01-27 12:30:00,20.5,20.53,20.4,20.53,10100.0,20.5,20.53,20.4,20.53,10100.0
2015-01-27 13:00:00,20.6,20.73,20.5,20.72,7500.0,20.6,20.73,20.5,20.72,7500.0
2015-01-27 13:30:00,20.65,20.65,20.55,20.55,3400.0,20.65,20.65,20.55,20.55,3400.0
2015-01-27 14:00:00,20.56,20.72,20.5,20.64,7700.0,20.56,20.72,20.5,20.64,7700.0
2015-01-27 14:30:00,20.7,20.7,20.51,20.53,5200.0,20.7,20.7,20.51,20.53,5200.0
2015-01-27 15:00:00,20.53,20.85,20.5,20.64,15300.0,20.53,20.85,20.5,20.64,15300.0
2015-01-27 15:30:00,20.59,20.63,20.51,20.56,34300.0,20.59,20.63,20.51,20.56,34300.0
2015-01-28 09:30:00,20.59,20.77,20.33,20.53,21400.0,20.59,20.77,20.33,20.53,21400.0
2015-01-28 10:00:00,20.55,20.68,20.48,20.65,12100.0,20.55,20.68,20.48,20.65,12100.0
2015-01-28 10:30:00,20.63,20.63,20.09,20.14,8100.0,20.63,20.63,20.09,20.14,8100.0
2015-01-28 11:00:00,20.18,20.26,20.12,20.2,17900.0,20.18,20.26,20.12,20.2,17900.0
2015-01-28 11:30:00,20.16,20.24,20.12,20.24,7400.0,20.16,20.24,20.12,20.24,7400.0
2015-01-28 12:00:00,20.16,20.49,20.16,20.36,4700.0,20.16,20.49,20.16,20.36,4700.0
2015-01-28 12:30:00,20.36,20.39,20.23,20.23,6400.0,20.36,20.39,20.23,20.23,6400.0
2015-01-28 13:00:00,20.24,20.39,20.23,20.3,15200.0,20.24,20.39,20.23,20.3,15200.0
2015-01-28 13:30:00,20.31,20.39,20.29,20.29,5800.0,20.31,20.39,20.29,20.29,5800.0
2015-01-28 14:00:00,20.29,20.39,20.25,20.29,5300.0,20.29,20.39,20.25,20.29,5300.0
2015-01-28 14:30:00,20.25,20.41,20.25,20.29,32100.0,20.25,20.41,20.25,20.29,32100.0
2015-01-28 15:00:00,20.28,20.28,19.84,19.91,22300.0,20.28,20.28,19.84,19.91,22300.0
2015-01-28 15:30:00,19.93,19.99,19.9,19.94,67000.0,19.93,19.99,19.9,19.94,67000.0
2015-01-29 09:30:00,20.05,20.34,19.86,19.95,17900.0,20.05,20.34,19.86,19.95,17900.0
2015-01-29 10:00:00,19.96,20.05,19.9,20.05,4600.0,19.96,20.05,19.9,20.05,4600.0
2015-01-29 10:30:00,19.95,20.03,19.95,19.96,3300.0,19.95,20.03,19.95,19.96,3300.0
2015-01-29 11:00:00,19.95,20.04,19.85,19.91,34300.0,19.95,20.04,19.85,19.91,34300.0
2015-01-29 11:30:00,19.92,20.06,19.9,19.95,40100.0,19.92,20.06,19.9,19.95,40100.0
2015-01-29 12:00:00,19.94,19.98,19.8,19.95,9400.0,19.94,19.98,19.8,19.95,9400.0
2015-01-29 12:30:00,19.94,19.96,19.87,19.96,4200.0,19.94,19.96,19.87,19.96,4200.0
2015-01-29 13:00:00,19.92,19.95,19.9,19.93,3900.0,19.92,19.95,19.9,19.93,3900.0
2015-01-29 13:30:00,19.93,20.11,19.9,20.0,3300.0,19.93,20.11,19.9,20.0,3300.0
2015-01-29 14:00:00,20.0,20.12,19.98,20.01,3500.0,20.0,20.12,19.98,20.01,3500.0
2015-01-29 14:30:00,20.04,20.07,19.99,20.05,12000.0,20.04,20.07,19.99,20.05,12000.0
2015-01-29 15:00:00,20.06,20.16,20.02,20.08,9100.0,20.06,20.16,20.02,20.08,9100.0
2015-01-29 15:30:00,20.05,20.18,20.04,20.12,18900.0,20.05,20.18,20.04,20.12,18900.0
2015-01-30 09:30:00,19.94,20.1,19.89,19.89,6500.0,19.94,20.1,19.89,19.89,6500.0
2015-01-30 10:00:00,19.89,19.89,19.49,19.5,15700.0,19.89,19.89,19.49,19.5,15700.0
2015-01-30 10:30:00,19.5,19.85,19.42,19.85,6700.0,19.5,19.85,19.42,19.85,6700.0
2015-01-30 11:00:00,19.85,19.85,19.74,19.77,4700.0,19.85,19.85,19.74,19.77,4700.0
2015-01-30 11:30:00,19.8,20.13,19.8,20.11,12100.0,19.8,20.13,19.8,20.11,12100.0
2015-01-30 12:00:00,20.11,20.26,20.11,20.22,3400.0,20.11,20.26,20.11,20.22,3400.0
2015-01-30 12:30:00,20.23,20.23,20.02,20.06,5600.0,20.23,20.23,20.02,20.06,5600.0
2015-01-30 13:00:00,20.07,20.09,19.89,19.95,5500.0,20.07,20.09,19.89,19.95,5500.0
2015-01-30 13:30:00,19.89,20.03,19.85,20.0,41300.0,19.89,20.03,19.85,20.0,41300.0
2015-01-30 14:00:00,20.01,20.1,19.97,20.1,17100.0,20.01,20.1,19.97,20.1,17100.0
2015-01-30 14:30:00,20.14,20.14,19.9,19.9,4000.0,20.14,20.14,19.9,19.9,4000.0
2015-01-30 15:00:00,19.95,20.04,19.85,19.91,14300.0,19.95,20.04,19.85,19.91,14300.0
2015-01-30 15:30:00,19.91,19.95,19.75,19.75,24300.0,19.91,19.95,19.75,19.75,24300.0
2015-02-02 09:30:00,19.8,19.96,19.3,19.3,41100.0,19.8,19.96,19.3,19.3,41100.0
2015-02-02 10:00:00,19.21,19.26,19.03,19.12,24300.0,19.21,19.26,19.03,19.12,24300.0
2015-02-02 10:30:00,19.11,19.25,19.1,19.22,26000.0,19.11,19.25,19.1,19.22,26000.0
2015-02-02 11:00:00,19.2,19.31,19.05,19.14,21100.0,19.2,19.31,19.05,19.14,21100.0
2015-02-02 11:30:00,19.14,19.2,19.08,19.1,5600.0,19.14,19.2,19.08,19.1,5600.0
2015-02-02 12:00:00,19.06,19.17,19.05,19.17,11700.0,19.06,19.17,19.05,19.17,11700.0
2015-02-02 12:30:00,19.16,19.25,18.93,18.96,14000.0,19.16,19.25,18.93,18.96,14000.0
2015-02-02 13:00:00,18.96,19.16,18.93,19.03,16700.0,18.96,19.16,18.93,19.03,16700.0
2015-02-02 13:30:00,19.03,19.05,18.7,18.71,4700.0,19.03,19.05,18.7,18.71,4700.0
2015-02-02 14:00:00,18.71,18.75,18.54,18.59,11500.0,18.71,18.75,18.54,18.59,11500.0
2015-02-02 14:30:00,18.64,18.72,18.54,18.59,7300.0,18.64,18.72,18.54,18.59,7300.0
2015-02-02 15:00:00,18.57,18.83,18.57,18.83,11800.0,18.57,18.83,18.57,18.83,11800.0
2015-02-02 15:30:00,18.8,18.83,18.6,18.61,35100.0,18.8,18.83,18.6,18.61,35100.0
2015-02-03 09:30:00,19.62,19.82,19.2,19.58,22100.0,19.62,19.82,19.2,19.58,22100.0
2015-02-03 10:00:00,19.6,19.62,19.16,19.5,20000.0,19.6,19.62,19.16,19.5,20000.0
2015-02-03 10:30:00,19.5,19.5,19.16,19.24,13900.0,19.5,19.5,19.16,19.24,13900.0
2015-02-03 11:00:00,19.3,19.3,19.17,19.17,7200.0,19.3,19.3,19.17,19.17,7200.0
2015-02-03 11:30:00,19.17,19.25,19.12,19.12,9600.0,19.17,19.25,19.12,19.12,9600.0
2015-02-03 12:00:00,19.12,19.37,19.12,19.19,24800.0,19.12,19.37,19.12,19.19,24800.0
2015-02-03 12:30:00,19.26,19.26,19.09,19.1,5400.0,19.26,19.26,19.09,19.1,5400.0
2015-02-03 13:00:00,19.13,19.13,19.01,19.04,3900.0,19.13,19.13,19.01,19.04,3900.0
2015-02-03 13:30:00,19.09,19.09,18.91,19.01,5000.0,19.09,19.09,18.91,19.01,5000.0
2015-02-03 14:00:00,19.04,19.08,18.81,18.88,10100.0,19.04,19.08,18.81,18.88,10100.0
2015-02-03 14:30:00,18.9,19.02,18.88,18.96,3000.0,18.9,19.02,18.88,18.96,3000.0
2015-02-03 15:00:00,18.99,19.02,18.92,18.94,4500.0,18.99,19.02,18.92,18.94,4500.0
2015-02-03 15:30:00,18.93,18.94,18.81,18.81,24400.0,18.93,18.94,18.81,18.81,24400.0
2015-02-04 09:30:00,18.75,19.04,18.5,18.95,4700.0,18.75,19.04,18.5,18.95,4700.0
2015-02-04 10:00:00,18.96,19.14,18.87,19.14,6900.0,18.96,19.14,18.87,19.14,6900.0
2015-02-04 10:30:00,19.16,19.16,19.01,19.06,10700.0,19.16,19.16,19.01,19.06,10700.0
2015-02-04 11:00:00,19.03,19.45,19.03,19.4,30100.0,19.03,19.45,19.03,19.4,30100.0
2015-02-04 11:30:00,19.31,19.33,19.13,19.14,3700.0,19.31,19.33,19.13,19.14,3700.0
2015-02-04 12:00:00,19.16,19.16,19.01,19.12,11800.0,19.16,19.16,19.01,19.12,11800.0
2015-02-04 12:30:00,18.99,19.13,18.98,19.1,13100.0,18.99,19.13,18.98,19.1,13100.0
2015-02-04 13:00:00,19.05,19.38,18.99,19.38,12500.0,19.05,19.38,18.99,19.38,12500.0
2015-02-04 13:30:00,19.29,19.42,19.16,19.32,7500.0,19.29,19.42,19.16,19.32,7500.0
2015-02-04 14:00:00,19.31,19.37,19.22,19.24,4600.0,19.31,19.37,19.22,19.24,4600.0
2015-02-04 14:30:00,19.34,19.37,19.25,19.35,3800.0,19.34,19.37,19.25,19.35,3800.0
2015-02-04 15:00:00,19.35,19.4,19.33,19.33,12100.0,19.35,19.4,19.33,19.33,12100.0
2015-02-04 15:30:00,19.33,19.34,19.04,19.15,14200.0,19.33,19.34,19.04,19.15,14200.0
2015-02-05 09:30:00,19.17,19.28,19.17,19.22,2200.0,19.17,19.28,19.17,19.22,2200.0
2015-02-05 10:00:00,19.27,19.31,19.09,19.09,8900.0,19.27,19.31,19.09,19.09,8900.0
2015-02-05 10:30:00,19.03,19.03,18.89,18.96,4700.0,19.03,19.03,18.89,18.96,4700.0
2015-02-05 11:00:00,18.95,18.96,18.9,18.96,2600.0,18.95,18.96,18.9,18.96,2600.0
2015-02-05 11:30:00,18.91,19.05,18.91,18.95,1500.0,18.91,19.05,18.91,18.95,1500.0
2015-02-05 12:00:00,18.91,19.0,18.9,19.0,3800.0,18.91,19.0,18.9,19.0,3800.0
2015-02-05 12:30:00,18.95,19.02,18.95,18.95,1800.0,18.95,19.02,18.95,18.95,1800.0
2015-02-05 13:00:00,18.96,19.09,18.96,19.06,2800.0,18.96,19.09,18.96,19.06,2800.0
2015-02-05 13:30:00,19.06,19.08,18.99,19.08,1200.0,19.06,19.08,18.99,19.08,1200.0
2015-02-05 14:00:00,19.06,19.2,19.06,19.18,900.0,19.06,19.2,19.06,19.18,900.0
2015-02-05 14:30:00,19.14,19.25,19.14,19.25,7700.0,19.14,19.25,19.14,19.25,7700.0
2015-02-05 15:00:00,19.25,19.28,19.11,19.28,26600.0,19.25,19.28,19.11,19.28,26600.0
2015-02-05 15:30:00,19.28,19.48,19.25,19.25,17900.0,19.28,19.48,19.25,19.25,17900.0
2015-02-06 09:30:00,19.25,19.25,18.91,18.91,12100.0,19.25,19.25,18.91,18.91,12100.0
2015-02-06 10:00:00,18.97,19.22,18.97,19.14,1700.0,18.97,19.22,18.97,19.14,1700.0
2015-02-06 10:30:00,19.23,19.39,19.15,19.38,5400.0,19.23,19.39,19.15,19.38,5400.0
2015-02-06 11:00:00,19.35,19.85,19.35,19.85,14600.0,19.35,19.85,19.35,19.85,14600.0
2015-02-06 11:30:00,19.65,19.65,19.36,19.43,2200.0,19.65,19.65,19.36,19.43,2200.0
2015-02-06 12:00:00,19.3,19.52,19.3,19.42,16400.0,19.3,19.52,19.3,19.42,16400.0
2015-02-06 12:30:00,19.44,19.47,19.26,19.41,11000.0,19.44,19.47,19.26,19.41,11000.0
2015-02-06 13:00:00,19.41,19.69,19.41,19.69,15600.0,19.41,19.69,19.41,19.69,15600.0
2015-02-06 13:30:00,19.69,19.89,19.57,19.57,26800.0,19.69,19.89,19.57,19.57,26800.0
2015-02-06 14:00:00,19.52,19.52,19.47,19.5,5200.0,19.52,19.52,19.47,19.5,5200.0
2015-02-06 14:30:00,19.47,19.65,19.45,19.62,35700.0,19.47,19.65,19.45,19.62,35700.0
2015-02-06 15:00:00,19.61,19.67,19.41,19.47,19900.0,19.61,19.67,19.41,19.47,19900.0
2015-02-06 15:30:00,19.45,19.52,19.41,19.45,16200.0,19.45,19.52,19.41,19.45,16200.0
2015-02-09 09:30:00,19.45,19.45,19.32,19.33,2100.0,19.45,19.45,19.32,19.33,2100.0
2015-02-09 10:00:00,19.35,19.42,19.04,19.04,18600.0,19.35,19.42,19.04,19.04,18600.0
2015-02-09 10:30:00,19.02,19.02,18.8,18.92,5800.0,19.02,19.02,18.8,18.92,5800.0
2015-02-09 11:00:00,18.88,19.06,18.84,19.06,3800.0,18.88,19.06,18.84,19.06,3800.0
2015-02-09 11:30:00,18.99,18.99,18.87,18.88,7200.0,18.99,18.99,18.87,18.88,7200.0
2015-02-09 12:00:00,18.88,18.89,18.8,18.82,4000.0,18.88,18.89,18.8,18.82,4000.0
2015-02-09 12:30:00,18.81,18.83,18.59,18.59,8400.0,18.81,18.83,18.59,18.59,8400.0
2015-02-09 13:00:00,18.61,18.74,18.6,18.7,6000.0,18.61,18.74,18.6,18.7,6000.0
2015-02-09 13:30:00,18.66,18.66,18.56,18.63,13500.0,18.66,18.66,18.56,18.63,13500.0
2015-02-09 14:00:00,18.63,18.71,18.5,18.54,35100.0,18.63,18.71,18.5,18.54,35100.0
2015-02-09 14:30:00,18.52,18.55,18.46,18.47,34200.0,18.52,18.55,18.46,18.47,34200.0
2015-02-09 15:00:00,18.5,18.67,18.41,18.65,22500.0,18.5,18.67,18.41,18.65,22500.0
2015-02-09 15:30:00,18.65,18.68,18.54,18.55,31600.0,18.65,18.68,18.54,18.55,31600.0
2015-02-10 09:30:00,18.8,19.25,18.8,19.07,21700.0,18.8,19.25,18.8,19.07,21700.0
2015-02-10 10:00:00,19.06,19.06,18.59,18.65,9100.0,19.06,19.06,18.59,18.65,9100.0
2015-02-10 10:30:00,18.65,18.65,18.5,18.53,10200.0,18.65,18.65,18.5,18.53,10200.0
2015-02-10 11:00:00,18.52,18.76,18.52,18.75,11600.0,18.52,18.76,18.52,18.75,11600.0
2015-02-10 11:30:00,18.7,18.8,18.58,18.67,7900.0,18.7,18.8,18.58,18.67,7900.0
2015-02-10 12:00:00,18.62,18.72,18.56,18.59,10400.0,18.62,18.72,18.56,18.59,10400.0
2015-02-10 12:30:00,18.6,18.68,18.55,18.55,7100.0,18.6,18.68,18.55,18.55,7100.0
2015-02-10 13:00:00,18.56,18.62,18.52,18.53,12700.0,18.56,18.62,18.52,18.53,12700.0
2015-02-10 13:30:00,18.53,18.6,18.5,18.6,8200.0,18.53,18.6,18.5,18.6,8200.0
2015-02-10 14:00:00,18.53,18.58,18.48,18.58,10300.0,18.53,18.58,18.48,18.58,10300.0
2015-02-10 14:30:00,18.56,18.58,18.47,18.53,35800.0,18.56,18.58,18.47,18.53,35800.0
2015-02-10 15:00:00,18.56,18.67,18.55,18.64,10200.0,18.56,18.67,18.55,18.64,10200.0
2015-02-10 15:30:00,18.63,18.77,18.59,18.6,57900.0,18.63,18.77,18.59,18.6,57900.0
2015-02-11 09:30:00,19.17,19.91,19.1,19.39,43200.0,19.17,19.91,19.1,19.39,43200.0
2015-02-11 10:00:00,19.35,19.52,19.34,19.41,14200.0,19.35,19.52,19.34,19.41,14200.0
2015-02-11 10:30:00,19.41,19.78,19.37,19.66,17900.0,19.41,19.78,19.37,19.66,17900.0
2015-02-11 11:00:00,19.72,19.75,19.5,19.68,11300.0,19.72,19.75,19.5,19.68,11300.0
2015-02-11 11:30:00,19.68,19.72,19.61,19.7,18200.0,19.68,19.72,19.61,19.7,18200.0
2015-02-11 12:00:00,19.7,19.75,19.61,19.61,7400.0,19.7,19.75,19.61,19.61,7400.0
2015-02-11 12:30:00,19.7,19.7,19.31,19.33,8300.0,19.7,19.7,19.31,19.33,8300.0
2015-02-11 13:00:00,19.4,19.46,19.01,19.22,14700.0,19.4,19.46,19.01,19.22,14700.0
2015-02-11 13:30:00,19.12,19.23,19.0,19.02,6500.0,19.12,19.23,19.0,19.02,6500.0
2015-02-11 14:00:00,19.05,19.15,19.0,19.09,5600.0,19.05,19.15,19.0,19.09,5600.0
2015-02-11 14:30:00,19.14,19.25,19.12,19.21,5700.0,19.14,19.25,19.12,19.21,5700.0
2015-02-11 15:00:00,19.23,19.41,19.21,19.39,15400.0,19.23,19.41,19.21,19.39,15400.0
2015-02-11 15:30:00,19.41,19.43,19.1,19.22,33500.0,19.41,19.43,19.1,19.22,33500.0
2015-02-12 09:30:00,19.35,19.5,19.11,19.21,17500.0,19.35,19.5,19.11,19.21,17500.0
2015-02-12 10:00:00,19.25,19.32,19.16,19.16,11400.0,19.25,19.32,19.16,19.16,11400.0
2015-02-12 10:30:00,19.16,19.27,19.11,19.18,22100.0,19.16,19.27,19.11,19.18,22100.0
2015-02-12 11:00:00,19.14,19.22,19.13,19.14,5300.0,19.14,19.22,19.13,19.14,5300.0
2015-02-12 11:30:00,19.16,19.22,19.11,19.2,5500.0,19.16,19.22,19.11,19.2,5500.0
2015-02-12 12:00:00,19.22,19.26,19.2,19.22,4700.0,19.22,19.26,19.2,19.22,4700.0
2015-02-12 12:30:00,19.23,19.26,19.16,19.2,2300.0,19.23,19.26,19.16,19.2,2300.0
2015-02-12 13:00:00,19.23,19.35,19.17,19.34,5000.0,19.23,19.35,19.17,19.34,5000.0
2015-02-12 13:30:00,19.35,19.45,19.34,19.44,4100.0,19.35,19.45,19.34,19.44,4100.0
2015-02-12 14:00:00,19.43,19.43,19.18,19.18,11700.0,19.43,19.43,19.18,19.18,11700.0
2015-02-12 14:30:00,19.17,19.34,19.17,19.32,8100.0,19.17,19.34,19.17,19.32,8100.0
2015-02-12 15:00:00,19.29,19.3,19.22,19.23,8100.0,19.29,19.3,19.22,19.23,8100.0
2015-02-12 15:30:00,19.29,19.33,19.07,19.09,38500.0,19.29,19.33,19.07,19.09,38500.0
2015-02-13 09:30:00,19.0,19.37,18.87,19.24,15400.0,19.0,19.37,18.87,19.24,15400.0
2015-02-13 10:00:00,19.22,19.22,19.05,19.12,7700.0,19.22,19.22,19.05,19.12,7700.0
2015-02-13 10:30:00,19.17,19.22,18.95,19.22,7200.0,19.17,19.22,18.95,19.22,7200.0
2015-02-13 11:00:00,19.25,19.4,19.11,19.11,26000.0,19.25,19.4,19.11,19.11,26000.0
2015-02-13 11:30:00,19.14,19.23,19.02,19.12,17500.0,19.14,19.23,19.02,19.12,17500.0
2015-02-13 12:00:00,19.13,19.15,19.09,19.09,15200.0,19.13,19.15,19.09,19.09,15200.0
2015-02-13 12:30:00,19.14,19.14,19.03,19.05,2900.0,19.14,19.14,19.03,19.05,2900.0
2015-02-13 13:00:00,19.08,19.1,18.95,18.95,6300.0,19.08,19.1,18.95,18.95,6300.0
2015-02-13 13:30:00,18.95,19.07,18.84,19.07,9900.0,18.95,19.07,18.84,19.07,9900.0
2015-02-13 14:00:00,19.08,19.1,19.05,19.07,5400.0,19.08,19.1,19.05,19.07,5400.0
2015-02-13 14:30:00,19.05,19.1,19.04,19.04,4700.0,19.05,19.1,19.04,19.04,4700.0
2015-02-13 15:00:00,19.05,19.11,18.86,18.98,15400.0,19.05,19.11,18.86,18.98,15400.0
2015-02-13 15:30:00,18.98,19.0,18.84,18.84,52600.0,18.98,19.0,18.84,18.84,52600.0
2015-02-17 09:30:00,19.1,19.1,18.8,18.95,12200.0,19.1,19.1,18.8,18.95,12200.0
2015-02-17 10:00:00,18.86,18.92,18.75,18.75,8800.0,18.86,18.92,18.75,18.75,8800.0
2015-02-17 10:30:00,18.74,18.98,18.74,18.95,21300.0,18.74,18.98,18.74,18.95,21300.0
2015-02-17 11:00:00,18.87,18.88,18.73,18.84,5600.0,18.87,18.88,18.73,18.84,5600.0
2015-02-17 11:30:00,18.81,18.84,18.72,18.79,4600.0,18.81,18.84,18.72,18.79,4600.0
2015-02-17 12:00:00,18.81,18.86,18.71,18.75,3100.0,18.81,18.86,18.71,18.75,3100.0
2015-02-17 12:30:00,18.75,18.91,18.75,18.89,5100.0,18.75,18.91,18.75,18.89,5100.0
2015-02-17 13:00:00,18.89,18.94,18.85,18.91,3200.0,18.89,18.94,18.85,18.91,3200.0
2015-02-17 13:30:00,18.89,18.93,18.83,18.87,4800.0,18.89,18.93,18.83,18.87,4800.0
2015-02-17 14:00:00,18.87,18.92,18.79,18.79,11400.0,18.87,18.92,18.79,18.79,11400.0
2015-02-17 14:30:00,18.8,18.83,18.75,18.76,5200.0,18.8,18.83,18.75,18.76,5200.0
2015-02-17 15:00:00,18.75,18.81,18.71,18.75,6800.0,18.75,18.81,18.71,18.75,6800.0
2015-02-17 15:30:00,18.74,18.81,18.69,18.78,29500.0,18.74,18.81,18.69,18.78,29500.0
2015-02-18 09:30:00,18.71,19.07,18.71,18.94,4600.0,18.71,19.07,18.71,18.94,4600.0
2015-02-18 10:00:00,18.96,19.0,18.93,18.99,9600.0,18.96,19.0,18.93,18.99,9600.0
2015-02-18 10:30:00,18.95,19.0,18.9,18.97,7800.0,18.95,19.0,18.9,18.97,7800.0
2015-02-18 11:00:00,18.99,19.0,18.8,18.82,6400.0,18.99,19.0,18.8,18.82,6400.0
2015-02-18 11:30:00,18.84,18.91,18.84,18.84,2700.0,18.84,18.91,18.84,18.84,2700.0
2015-02-18 12:00:00,18.85,18.91,18.85,18.86,3200.0,18.85,18.91,18.85,18.86,3200.0
2015-02-18 12:30:00,18.86,18.87,18.73,18.82,3100.0,18.86,18.87,18.73,18.82,3100.0
2015-02-18 13:00:00,18.79,18.91,18.79,18.91,3500.0,18.79,18.91,18.79,18.91,3500.0
2015-02-18 13:30:00,18.91,18.91,18.87,18.88,1900.0,18.91,18.91,18.87,18.88,1900.0
2015-02-18 14:00:00,18.87,18.91,18.85,18.9,4600.0,18.87,18.91,18.85,18.9,4600.0
2015-02-18 14:30:00,18.89,18.92,18.86,18.9,6500.0,18.89,18.92,18.86,18.9,6500.0
2015-02-18 15:00:00,18.9,18.9,18.8,18.9,10000.0,18.9,18.9,18.8,18.9,10000.0
2015-02-18 15:30:00,18.89,18.91,18.82,18.86,35400.0,18.89,18.91,18.82,18.86,35400.0
2015-02-19 09:30:00,19.0,19.46,18.87,19.32,37700.0,19.0,19.46,18.87,19.32,37700.0
2015-02-19 10:00:00,19.27,19.64,19.2,19.47,30800.0,19.27,19.64,19.2,19.47,30800.0
2015-02-19 10:30:00,19.46,19.55,19.43,19.54,9000.0,19.46,19.55,19.43,19.54,9000.0
2015-02-19 11:00:00,19.55,19.55,19.45,19.45,18900.0,19.55,19.55,19.45,19.45,18900.0
2015-02-19 11:30:00,19.47,19.5,19.44,19.45,11800.0,19.47,19.5,19.44,19.45,11800.0
2015-02-19 12:00:00,19.4,19.43,19.19,19.19,17200.0,19.4,19.43,19.19,19.19,17200.0
2015-02-19 12:30:00,19.2,19.24,19.17,19.22,14300.0,19.2,19.24,19.17,19.22,14300.0
2015-02-19 13:00:00,19.24,19.4,19.22,19.4,13400.0,19.24,19.4,19.22,19.4,13400.0
2015-02-19 13:30:00,19.38,19.38,19.23,19.3,28600.0,19.38,19.38,19.23,19.3,28600.0
2015-02-19 14:00:00,19.3,19.36,19.23,19.3,18600.0,19.3,19.36,19.23,19.3,18600.0
2015-02-19 14:30:00,19.31,19.38,19.27,19.38,18800.0,19.31,19.38,19.27,19.38,18800.0
2015-02-19 15:00:00,19.37,19.39,19.3,19.35,17100.0,19.37,19.39,19.3,19.35,17100.0
2015-02-19 15:30:00,19.34,19.34,19.13,19.2,33300.0,19.34,19.34,19.13,19.2,33300.0
2015-02-20 09:30:00,19.23,19.3,19.01,19.03,6500.0,19.23,19.3,19.01,19.03,6500.0
2015-02-20 10:00:00,19.04,19.4,19.04,19.3,5700.0,19.04,19.4,19.04,19.3,5700.0
2015-02-20 10:30:00,19.32,19.58,19.29,19.47,12900.0,19.32,19.58,19.29,19.47,12900.0
2015-02-20 11:00:00,19.48,19.5,19.4,19.42,16000.0,19.48,19.5,19.4,19.42,16000.0
2015-02-20 11:30:00,19.4,19.52,19.36,19.49,36400.0,19.4,19.52,19.36,19.49,36400.0
2015-02-20 12:00:00,19.53,19.54,19.4,19.4,5500.0,19.53,19.54,19.4,19.4,5500.0
2015-02-20 12:30:00,19.39,19.41,19.31,19.39,7000.0,19.39,19.41,19.31,19.39,7000.0
2015-02-20 13:00:00,19.38,19.4,19.32,19.35,4100.0,19.38,19.4,19.32,19.35,4100.0
2015-02-20 13:30:00,19.39,19.45,19.34,19.36,5600.0,19.39,19.45,19.34,19.36,5600.0
2015-02-20 14:00:00,19.35,19.43,19.33,19.34,5800.0,19.35,19.43,19.33,19.34,5800.0
2015-02-20 14:30:00,19.36,19.54,19.34,19.5,22900.0,19.36,19.54,19.34,19.5,22900.0
2015-02-20 15:00:00,19.53,19.74,19.51,19.72,21700.0,19.53,19.74,19.51,19.72,21700.0
2015-02-20 15:30:00,19.72,19.84,19.58,19.63,64800.0,19.72,19.84,19.58,19.63,64800.0
2015-02-23 09:30:00,19.65,19.92,19.61,19.92,57300.0,19.65,19.92,19.61,19.92,57300.0
2015-02-23 10:00:00,19.91,19.98,19.77,19.77,14700.0,19.91,19.98,19.77,19.77,14700.0
2015-02-23 10:30:00,19.8,19.84,19.69,19.69,4700.0,19.8,19.84,19.69,19.69,4700.0
2015-02-23 11:00:00,19.72,19.75,19.57,19.63,10800.0,19.72,19.75,19.57,19.63,10800.0
2015-02-23 11:30:00,19.67,19.7,19.6,19.67,4900.0,19.67,19.7,19.6,19.67,4900.0
2015-02-23 12:00:00,19.7,19.71,19.57,19.69,9500.0,19.7,19.71,19.57,19.69,9500.0
2015-02-23 12:30:00,19.67,19.72,19.5,19.53,6000.0,19.67,19.72,19.5,19.53,6000.0
2015-02-23 13:00:00,19.54,19.57,19.48,19.48,2600.0,19.54,19.57,19.48,19.48,2600.0
2015-02-23 13:30:00,19.46,19.47,19.37,19.45,3300.0,19.46,19.47,19.37,19.45,3300.0
2015-02-23 14:00:00,19.45,19.48,19.43,19.46,3700.0,19.45,19.48,19.43,19.46,3700.0
2015-02-23 14:30:00,19.45,19.53,19.24,19.3,11500.0,19.45,19.53,19.24,19.3,11500.0
2015-02-23 15:00:00,19.3,19.36,19.27,19.29,3900.0,19.3,19.36,19.27,19.29,3900.0
2015-02-23 15:30:00,19.29,19.29,19.12,19.21,19100.0,19.29,19.29,19.12,19.21,19100.0
2015-02-24 09:30:00,19.13,19.53,18.92,18.92,19000.0,19.13,19.53,18.92,18.92,19000.0
2015-02-24 10:00:00,18.93,19.09,18.79,18.8,22700.0,18.93,19.09,18.79,18.8,22700.0
2015-02-24 10:30:00,18.83,18.99,18.83,18.92,16700.0,18.83,18.99,18.83,18.92,16700.0
2015-02-24 11:00:00,18.98,19.09,18.95,19.09,4000.0,18.98,19.09,18.95,19.09,4000.0
2015-02-24 11:30:00,19.07,19.07,18.88,19.0,13500.0,19.07,19.07,18.88,19.0,13500.0
2015-02-24 12:00:00,18.98,19.05,18.98,19.02,4900.0,18.98,19.05,18.98,19.02,4900.0
2015-02-24 12:30:00,18.99,19.01,18.93,18.93,2200.0,18.99,19.01,18.93,18.93,2200.0
2015-02-24 13:00:00,18.97,19.03,18.9,18.96,3600.0,18.97,19.03,18.9,18.96,3600.0
2015-02-24 13:30:00,19.0,19.02,18.86,18.87,5300.0,19.0,19.02,18.86,18.87,5300.0
2015-02-24 14:00:00,18.88,18.93,18.82,18.83,3200.0,18.88,18.93,18.82,18.83,3200.0
2015-02-24 14:30:00,18.86,19.08,18.81,19.08,21700.0,18.86,19.08,18.81,19.08,21700.0
2015-02-24 15:00:00,19.05,19.19,18.99,19.05,17000.0,19.05,19.19,18.99,19.05,17000.0
2015-02-24 15:30:00,19.05,19.1,18.99,19.03,33000.0,19.05,19.1,18.99,19.03,33000.0
2015-02-25 09:30:00,18.92,19.23,18.9,19.13,3900.0,18.92,19.23,18.9,19.13,3900.0
2015-02-25 10:00:00,19.21,19.21,18.93,19.0,48200.0,19.21,19.21,18.93,19.0,48200.0
2015-02-25 10:30:00,18.99,19.02,18.87,18.99,51200.0,18.99,19.02,18.87,18.99,51200.0
2015-02-25 11:00:00,18.99,19.13,18.94,19.13,16500.0,18.99,19.13,18.94,19.13,16500.0
2015-02-25 11:30:00,19.13,19.13,19.05,19.12,7400.0,19.13,19.13,19.05,19.12,7400.0
2015-02-25 12:00:00,19.11,19.11,19.05,19.05,6100.0,19.11,19.11,19.05,19.05,6100.0
2015-02-25 12:30:00,19.05,19.08,19.0,19.01,7200.0,19.05,19.08,19.0,19.01,7200.0
2015-02-25 13:00:00,19.01,19.03,18.98,19.0,3100.0,19.01,19.03,18.98,19.0,3100.0
2015-02-25 13:30:00,19.02,19.05,19.0,19.05,7100.0,19.02,19.05,19.0,19.05,7100.0
2015-02-25 14:00:00,19.02,19.04,19.0,19.04,3000.0,19.02,19.04,19.0,19.04,3000.0
2015-02-25 14:30:00,19.04,19.04,18.91,18.94,5800.0,19.04,19.04,18.91,18.94,5800.0
2015-02-25 15:00:00,18.92,18.96,18.9,18.95,7300.0,18.92,18.96,18.9,18.95,7300.0
2015-02-25 15:30:00,18.96,18.97,18.9,18.91,12800.0,18.96,18.97,18.9,18.91,12800.0
2015-02-26 09:30:00,18.91,19.7,18.62,18.78,9800.0,18.91,19.7,18.62,18.78,9800.0
2015-02-26 10:00:00,18.77,18.85,18.7,18.77,8200.0,18.77,18.85,18.7,18.77,8200.0
2015-02-26 10:30:00,18.75,18.82,18.7,18.7,10900.0,18.75,18.82,18.7,18.7,10900.0
2015-02-26 11:00:00,18.74,18.83,18.57,18.64,11300.0,18.74,18.83,18.57,18.64,11300.0
2015-02-26 11:30:00,18.65,18.78,18.53,18.53,3600.0,18.65,18.78,18.53,18.53,3600.0
2015-02-26 12:00:00,18.62,18.64,18.57,18.57,600.0,18.62,18.64,18.57,18.57,600.0
2015-02-26 12:30:00,18.58,18.72,18.58,18.72,600.0,18.58,18.72,18.58,18.72,600.0
2015-02-26 13:00:00,18.67,18.69,18.62,18.63,600.0,18.67,18.69,18.62,18.63,600.0
2015-02-26 13:30:00,18.65,18.69,18.56,18.6,10700.0,18.65,18.69,18.56,18.6,10700.0
2015-02-26 14:00:00,18.6,18.7,18.57,18.63,3300.0,18.6,18.7,18.57,18.63,3300.0
2015-02-26 14:30:00,18.64,18.68,18.6,18.62,500.0,18.64,18.68,18.6,18.62,500.0
2015-02-26 15:00:00,18.6,18.7,18.54,18.7,2300.0,18.6,18.7,18.54,18.7,2300.0
2015-02-26 15:30:00,18.7,18.76,18.63,18.63,15100.0,18.7,18.76,18.63,18.63,15100.0
2015-02-27 09:30:00,18.58,19.12,18.54,18.7,2500.0,18.58,19.12,18.54,18.7,2500.0
2015-02-27 10:00:00,18.66,18.97,18.64,18.97,32400.0,18.66,18.97,18.64,18.97,32400.0
2015-02-27 10:30:00,18.98,19.1,18.81,18.84,14900.0,18.98,19.1,18.81,18.84,14900.0
2015-02-27 11:00:00,18.84,18.9,18.69,18.69,9100.0,18.84,18.9,18.69,18.69,9100.0
2015-02-27 11:30:00,18.73,18.73,18.53,18.53,11100.0,18.73,18.73,18.53,18.53,11100.0
2015-02-27 12:00:00,18.54,18.78,18.54,18.74,54400.0,18.54,18.78,18.54,18.74,54400.0
2015-02-27 12:30:00,18.72,18.78,18.65,18.73,14100.0,18.72,18.78,18.65,18.73,14100.0
2015-02-27 13:00:00,18.74,18.74,18.69,18.72,9700.0,18.74,18.74,18.69,18.72,9700.0
2015-02-27 13:30:00,18.75,18.75,18.66,18.66,14300.0,18.75,18.75,18.66,18.66,14300.0
2015-02-27 14:00:00,18.66,18.66,18.55,18.56,16900.0,18.66,18.66,18.55,18.56,16900.0
2015-02-27 14:30:00,18.55,18.72,18.55,18.6,14400.0,18.55,18.72,18.55,18.6,14400.0
2015-02-27 15:00:00,18.59,18.59,18.44,18.45,16500.0,18.59,18.59,18.44,18.45,16500.0
2015-02-27 15:30:00,18.45,18.53,18.32,18.32,48400.0,18.45,18.53,18.32,18.32,48400.0
2015-03-02 09:30:00,18.38,19.13,18.37,18.45,107700.0,18.38,19.13,18.37,18.45,107700.0
2015-03-02 10:00:00,18.47,18.47,18.25,18.46,12000.0,18.47,18.47,18.25,18.46,12000.0
2015-03-02 10:30:00,18.45,18.46,18.12,18.17,19100.0,18.45,18.46,18.12,18.17,19100.0
2015-03-02 11:00:00,18.16,18.3,18.09,18.3,7200.0,18.16,18.3,18.09,18.3,7200.0
2015-03-02 11:30:00,18.3,18.4,18.3,18.37,12500.0,18.3,18.4,18.3,18.37,12500.0
2015-03-02 12:00:00,18.37,18.39,18.3,18.31,4300.0,18.37,18.39,18.3,18.31,4300.0
2015-03-02 12:30:00,18.33,18.5,18.32,18.5,67800.0,18.33,18.5,18.32,18.5,67800.0
2015-03-02 13:00:00,18.5,18.6,18.42,18.45,26800.0,18.5,18.6,18.42,18.45,26800.0
2015-03-02 13:30:00,18.46,18.47,18.37,18.37,8300.0,18.46,18.47,18.37,18.37,8300.0
2015-03-02 14:00:00,18.4,18.46,18.38,18.38,13500.0,18.4,18.46,18.38,18.38,13500.0
2015-03-02 14:30:00,18.37,18.37,18.33,18.34,6200.0,18.37,18.37,18.33,18.34,6200.0
2015-03-02 15:00:00,18.34,18.4,18.33,18.33,13200.0,18.34,18.4,18.33,18.33,13200.0
2015-03-02 15:30:00,18.36,18.36,18.22,18.23,30300.0,18.36,18.36,18.22,18.23,30300.0
2015-03-03 09:30:00,18.25,18.78,18.14,18.14,9700.0,18.25,18.78,18.14,18.14,9700.0
2015-03-03 10:00:00,18.23,18.24,18.12,18.12,15400.0,18.23,18.24,18.12,18.12,15400.0
2015-03-03 10:30:00,18.1,18.19,18.04,18.07,13600.0,18.1,18.19,18.04,18.07,13600.0
2015-03-03 11:00:00,18.09,18.1,18.03,18.05,13300.0,18.09,18.1,18.03,18.05,13300.0
2015-03-03 11:30:00,18.05,18.09,18.01,18.05,24400.0,18.05,18.09,18.01,18.05,24400.0
2015-03-03 12:00:00,18.06,18.08,17.87,17.88,36000.0,18.06,18.08,17.87,17.88,36000.0
2015-03-03 12:30:00,17.93,18.09,17.93,18.01,4500.0,17.93,18.09,17.93,18.01,4500.0
2015-03-03 13:00:00,18.0,18.07,17.99,18.03,8800.0,18.0,18.07,17.99,18.03,8800.0
2015-03-03 13:30:00,18.0,18.07,17.97,18.02,3700.0,18.0,18.07,17.97,18.02,3700.0
2015-03-03 14:00:00,17.99,18.08,17.8,17.86,20400.0,17.99,18.08,17.8,17.86,20400.0
2015-03-03 14:30:00,17.83,17.83,17.61,17.61,135300.0,17.83,17.83,17.61,17.61,135300.0
2015-03-03 15:00:00,17.68,17.87,17.61,17.86,16400.0,17.68,17.87,17.61,17.86,16400.0
2015-03-03 15:30:00,17.86,17.9,17.65,17.66,26800.0,17.86,17.9,17.65,17.66,26800.0
2015-03-04 09:30:00,17.7,18.17,17.52,17.6,15300.0,17.7,18.17,17.52,17.6,15300.0
2015-03-04 10:00:00,17.74,17.74,17.51,17.56,17400.0,17.74,17.74,17.51,17.56,17400.0
2015-03-04 10:30:00,17.55,17.56,17.45,17.46,15300.0,17.55,17.56,17.45,17.46,15300.0
2015-03-04 11:00:00,17.45,17.5,17.42,17.5,10700.0,17.45,17.5,17.42,17.5,10700.0
2015-03-04 11:30:00,17.49,17.5,17.45,17.48,4200.0,17.49,17.5,17.45,17.48,4200.0
2015-03-04 12:00:00,17.48,17.48,17.3,17.4,17600.0,17.48,17.48,17.3,17.4,17600.0
2015-03-04 12:30:00,17.4,17.44,17.37,17.4,5800.0,17.4,17.44,17.37,17.4,5800.0
2015-03-04 13:00:00,17.4,17.48,17.39,17.48,4700.0,17.4,17.48,17.39,17.48,4700.0
2015-03-04 13:30:00,17.48,17.48,17.4,17.43,5200.0,17.48,17.48,17.4,17.43,5200.0
2015-03-04 14:00:00,17.42,17.45,17.41,17.45,9500.0,17.42,17.45,17.41,17.45,9500.0
2015-03-04 14:30:00,17.45,17.51,17.38,17.5,17300.0,17.45,17.51,17.38,17.5,17300.0
2015-03-04 15:00:00,17.5,17.5,17.44,17.48,14000.0,17.5,17.5,17.44,17.48,14000.0
2015-03-04 15:30:00,17.49,17.55,17.45,17.48,38000.0,17.49,17.55,17.45,17.48,38000.0
2015-03-05 09:30:00,17.54,17.74,17.35,17.7,10000.0,17.54,17.74,17.35,17.7,10000.0
2015-03-05 10:00:00,17.7,17.7,17.6,17.6,3500.0,17.7,17.7,17.6,17.6,3500.0
2015-03-05 10:30:00,17.63,17.77,17.6,17.71,8800.0,17.63,17.77,17.6,17.71,8800.0
2015-03-05 11:00:00,17.74,17.93,17.74,17.91,8000.0,17.74,17.93,17.74,17.91,8000.0
2015-03-05 11:30:00,17.89,18.15,17.78,18.08,39900.0,17.89,18.15,17.78,18.08,39900.0
2015-03-05 12:00:00,18.07,18.18,17.99,18.1,27700.0,18.07,18.18,17.99,18.1,27700.0
2015-03-05 12:30:00,18.1,18.28,18.03,18.03,9200.0,18.1,18.28,18.03,18.03,9200.0
2015-03-05 13:00:00,18.06,18.1,17.99,18.06,88800.0,18.06,18.1,17.99,18.06,88800.0
2015-03-05 13:30:00,18.07,18.21,18.06,18.16,5700.0,18.07,18.21,18.06,18.16,5700.0
2015-03-05 14:00:00,18.16,18.2,18.13,18.17,5500.0,18.16,18.2,18.13,18.17,5500.0
2015-03-05 14:30:00,18.17,18.34,18.13,18.32,8400.0,18.17,18.34,18.13,18.32,8400.0
2015-03-05 15:00:00,18.35,18.37,18.26,18.32,4200.0,18.35,18.37,18.26,18.32,4200.0
2015-03-05 15:30:00,18.34,18.36,18.27,18.28,21800.0,18.34,18.36,18.27,18.28,21800.0
2015-03-06 09:30:00,18.1,18.53,18.1,18.27,5000.0,18.1,18.53,18.1,18.27,5000.0
2015-03-06 10:00:00,18.32,18.32,18.21,18.24,3100.0,18.32,18.32,18.21,18.24,3100.0
2015-03-06 10:30:00,18.22,18.22,18.13,18.15,1400.0,18.22,18.22,18.13,18.15,1400.0
2015-03-06 11:00:00,18.18,18.18,18.05,18.12,4800.0,18.18,18.18,18.05,18.12,4800.0
2015-03-06 11:30:00,18.1,18.12,18.03,18.12,7100.0,18.1,18.12,18.03,18.12,7100.0
2015-03-06 12:00:00,18.14,18.17,18.06,18.06,2800.0,18.14,18.17,18.06,18.06,2800.0
2015-03-06 12:30:00,18.05,18.14,18.0,18.07,4800.0,18.05,18.14,18.0,18.07,4800.0
2015-03-06 13:00:00,18.05,18.11,18.02,18.05,4900.0,18.05,18.11,18.02,18.05,4900.0
2015-03-06 13:30:00,18.11,18.12,18.03,18.12,17100.0,18.11,18.12,18.03,18.12,17100.0
2015-03-06 14:00:00,18.14,18.18,18.05,18.1,3300.0,18.14,18.18,18.05,18.1,3300.0
2015-03-06 14:30:00,18.11,18.17,18.0,18.0,4400.0,18.11,18.17,18.0,18.0,4400.0
2015-03-06 15:00:00,18.0,18.03,17.91,18.01,8700.0,18.0,18.03,17.91,18.01,8700.0
2015-03-06 15:30:00,18.0,18.03,17.79,17.8,25000.0,18.0,18.03,17.79,17.8,25000.0
2015-03-09 09:30:00,17.9,17.9,17.63,17.82,6600.0,17.9,17.9,17.63,17.82,6600.0
2015-03-09 10:00:00,17.86,18.04,17.86,17.93,12100.0,17.86,18.04,17.86,17.93,12100.0
2015-03-09 10:30:00,17.93,18.02,17.93,17.94,2900.0,17.93,18.02,17.93,17.94,2900.0
2015-03-09 11:00:00,17.94,18.11,17.88,18.0,11200.0,17.94,18.11,17.88,18.0,11200.0
2015-03-09 11:30:00,18.0,18.05,17.87,17.93,2400.0,18.0,18.05,17.87,17.93,2400.0
2015-03-09 12:00:00,17.93,17.93,17.77,17.89,2000.0,17.93,17.93,17.77,17.89,2000.0
2015-03-09 12:30:00,17.88,17.9,17.82,17.83,2700.0,17.88,17.9,17.82,17.83,2700.0
2015-03-09 13:00:00,17.79,17.83,17.66,17.66,2700.0,17.79,17.83,17.66,17.66,2700.0
2015-03-09 13:30:00,17.72,17.81,17.72,17.75,1500.0,17.72,17.81,17.72,17.75,1500.0
2015-03-09 14:00:00,17.8,17.82,17.73,17.73,600.0,17.8,17.82,17.73,17.73,600.0
2015-03-09 14:30:00,17.73,17.76,17.64,17.67,2500.0,17.73,17.76,17.64,17.67,2500.0
2015-03-09 15:00:00,17.68,17.81,17.66,17.72,2100.0,17.68,17.81,17.66,17.72,2100.0
2015-03-09 15:30:00,17.73,17.78,17.69,17.74,14000.0,17.73,17.78,17.69,17.74,14000.0
2015-03-10 09:30:00,18.08,18.23,17.95,17.98,20400.0,18.08,18.23,17.95,17.98,20400.0
2015-03-10 10:00:00,17.95,17.97,17.68,17.75,17800.0,17.95,17.97,17.68,17.75,17800.0
2015-03-10 10:30:00,17.71,17.75,17.62,17.72,8400.0,17.71,17.75,17.62,17.72,8400.0
2015-03-10 11:00:00,17.71,17.75,17.52,17.73,11900.0,17.71,17.75,17.52,17.73,11900.0
2015-03-10 11:30:00,17.72,17.75,17.68,17.74,3700.0,17.72,17.75,17.68,17.74,3700.0
2015-03-10 12:00:00,17.75,17.75,17.61,17.74,8600.0,17.75,17.75,17.61,17.74,8600.0
2015-03-10 12:30:00,17.72,17.75,17.67,17.75,8200.0,17.72,17.75,17.67,17.75,8200.0
2015-03-10 13:00:00,17.75,17.75,17.51,17.6,14400.0,17.75,17.75,17.51,17.6,14400.0
2015-03-10 13:30:00,17.57,17.65,17.53,17.65,7100.0,17.57,17.65,17.53,17.65,7100.0
2015-03-10 14:00:00,17.63,17.97,17.6,17.85,126900.0,17.63,17.97,17.6,17.85,126900.0
2015-03-10 14:30:00,17.87,18.07,17.8,18.04,44100.0,17.87,18.07,17.8,18.04,44100.0
2015-03-10 15:00:00,18.04,18.04,17.83,17.89,27100.0,18.04,18.04,17.83,17.89,27100.0
2015-03-10 15:30:00,17.83,17.85,17.64,17.67,43900.0,17.83,17.85,17.64,17.67,43900.0
2015-03-11 09:30:00,17.77,17.8,17.5,17.65,12200.0,17.77,17.8,17.5,17.65,12200.0
2015-03-11 10:00:00,17.72,17.78,17.5,17.51,6600.0,17.72,17.78,17.5,17.51,6600.0
2015-03-11 10:30:00,17.52,17.58,17.43,17.57,6800.0,17.52,17.58,17.43,17.57,6800.0
2015-03-11 11:00:00,17.52,17.66,17.46,17.46,5300.0,17.52,17.66,17.46,17.46,5300.0
2015-03-11 11:30:00,17.51,17.65,17.5,17.6,5600.0,17.51,17.65,17.5,17.6,5600.0
2015-03-11 12:00:00,17.56,17.6,17.53,17.6,1600.0,17.56,17.6,17.53,17.6,1600.0
2015-03-11 12:30:00,17.59,17.59,17.59,17.59,800.0,17.59,17.59,17.59,17.59,800.0
2015-03-11 13:00:00,17.58,17.65,17.51,17.64,2200.0,17.58,17.65,17.51,17.64,2200.0
2015-03-11 13:30:00,17.65,17.65,17.52,17.57,1600.0,17.65,17.65,17.52,17.57,1600.0
2015-03-11 14:00:00,17.58,17.65,17.53,17.53,4000.0,17.58,17.65,17.53,17.53,4000.0
2015-03-11 14:30:00,17.58,17.59,17.52,17.56,2000.0,17.58,17.59,17.52,17.56,2000.0
2015-03-11 15:00:00,17.53,17.65,17.5,17.6,320800.0,17.53,17.65,17.5,17.6,320800.0
2015-03-11 15:30:00,17.6,17.65,17.46,17.62,49100.0,17.6,17.65,17.46,17.62,49100.0
2015-03-12 09:30:00,17.73,17.95,17.33,17.89,13900.0,17.73,17.95,17.33,17.89,13900.0
2015-03-12 10:00:00,17.89,18.04,17.88,18.0,8500.0,17.89,18.04,17.88,18.0,8500.0
2015-03-12 10:30:00,18.03,18.1,18.0,18.05,14600.0,18.03,18.1,18.0,18.05,14600.0
2015-03-12 11:00:00,18.04,18.15,18.04,18.1,6800.0,18.04,18.15,18.04,18.1,6800.0
2015-03-12 11:30:00,18.05,18.1,18.05,18.09,4200.0,18.05,18.1,18.05,18.09,4200.0
2015-03-12 12:00:00,18.08,18.12,18.03,18.08,8200.0,18.08,18.12,18.03,18.08,8200.0
2015-03-12 12:30:00,18.09,18.09,17.99,18.0,3800.0,18.09,18.09,17.99,18.0,3800.0
2015-03-12 13:00:00,17.99,18.03,17.99,18.0,1700.0,17.99,18.03,17.99,18.0,1700.0
2015-03-12 13:30:00,18.0,18.01,17.96,18.01,13700.0,18.0,18.01,17.96,18.01,13700.0
2015-03-12 14:00:00,18.01,18.07,18.0,18.0,6500.0,18.01,18.07,18.0,18.0,6500.0
2015-03-12 14:30:00,18.0,18.04,17.94,18.0,7900.0,18.0,18.04,17.94,18.0,7900.0
2015-03-12 15:00:00,18.0,18.0,17.91,17.97,12900.0,18.0,18.0,17.91,17.97,12900.0
2015-03-12 15:30:00,17.96,18.0,17.92,17.93,25800.0,17.96,18.0,17.92,17.93,25800.0
2015-03-13 09:30:00,17.87,18.0,17.87,17.95,12000.0,17.87,18.0,17.87,17.95,12000.0
2015-03-13 10:00:00,17.92,17.92,17.75,17.8,3600.0,17.92,17.92,17.75,17.8,3600.0
2015-03-13 10:30:00,17.8,17.8,17.69,17.75,16200.0,17.8,17.8,17.69,17.75,16200.0
2015-03-13 11:00:00,17.73,17.75,17.64,17.65,6000.0,17.73,17.75,17.64,17.65,6000.0
2015-03-13 11:30:00,17.63,17.63,17.54,17.59,8500.0,17.63,17.63,17.54,17.59,8500.0
2015-03-13 12:00:00,17.6,17.6,17.54,17.58,5600.0,17.6,17.6,17.54,17.58,5600.0
2015-03-13 12:30:00,17.59,17.6,17.5,17.51,8900.0,17.59,17.6,17.5,17.51,8900.0
2015-03-13 13:00:00,17.51,17.55,17.5,17.51,800.0,17.51,17.55,17.5,17.51,800.0
2015-03-13 13:30:00,17.51,17.59,17.51,17.59,3500.0,17.51,17.59,17.51,17.59,3500.0
2015-03-13 14:00:00,17.57,17.59,17.5,17.56,11700.0,17.57,17.59,17.5,17.56,11700.0
2015-03-13 14:30:00,17.56,17.74,17.54,17.64,6800.0,17.56,17.74,17.54,17.64,6800.0
2015-03-13 15:00:00,17.66,17.73,17.59,17.73,3700.0,17.66,17.73,17.59,17.73,3700.0
2015-03-13 15:30:00,17.76,17.8,17.73,17.78,24400.0,17.76,17.8,17.73,17.78,24400.0
2015-03-16 09:30:00,17.81,17.87,17.68,17.69,9400.0,17.81,17.87,17.68,17.69,9400.0
2015-03-16 10:00:00,17.66,17.75,17.59,17.65,3900.0,17.66,17.75,17.59,17.65,3900.0
2015-03-16 10:30:00,17.61,17.66,17.45,17.49,15400.0,17.61,17.66,17.45,17.49,15400.0
2015-03-16 11:00:00,17.5,17.62,17.5,17.52,5800.0,17.5,17.62,17.5,17.52,5800.0
2015-03-16 11:30:00,17.53,17.53,17.37,17.37,9200.0,17.53,17.53,17.37,17.37,9200.0
2015-03-16 12:00:00,17.34,17.36,17.1,17.15,29800.0,17.34,17.36,17.1,17.15,29800.0
2015-03-16 12:30:00,17.17,17.2,17.05,17.11,16400.0,17.17,17.2,17.05,17.11,16400.0
2015-03-16 13:00:00,17.19,17.39,17.18,17.24,12300.0,17.19,17.39,17.18,17.24,12300.0
2015-03-16 13:30:00,17.21,17.23,17.01,17.18,9000.0,17.21,17.23,17.01,17.18,9000.0
2015-03-16 14:00:00,17.15,17.24,17.07,17.2,7700.0,17.15,17.24,17.07,17.2,7700.0
2015-03-16 14:30:00,17.2,17.3,17.11,17.3,8400.0,17.2,17.3,17.11,17.3,8400.0
2015-03-16 15:00:00,17.29,17.36,17.27,17.32,13800.0,17.29,17.36,17.27,17.32,13800.0
2015-03-16 15:30:00,17.29,17.44,17.27,17.4,24100.0,17.29,17.44,17.27,17.4,24100.0
2015-03-17 09:30:00,17.4,17.64,17.3,17.64,4900.0,17.4,17.64,17.3,17.64,4900.0
2015-03-17 10:00:00,17.59,17.73,17.58,17.7,2900.0,17.59,17.73,17.58,17.7,2900.0
2015-03-17 10:30:00,17.74,17.83,17.63,17.8,17900.0,17.74,17.83,17.63,17.8,17900.0
2015-03-17 11:00:00,17.79,17.8,17.65,17.67,7600.0,17.79,17.8,17.65,17.67,7600.0
2015-03-17 11:30:00,17.71,17.71,17.44,17.52,6700.0,17.71,17.71,17.44,17.52,6700.0
2015-03-17 12:00:00,17.55,17.55,17.44,17.45,3800.0,17.55,17.55,17.44,17.45,3800.0
2015-03-17 12:30:00,17.46,17.48,17.4,17.4,2800.0,17.46,17.48,17.4,17.4,2800.0
2015-03-17 13:00:00,17.41,17.46,17.34,17.34,5400.0,17.41,17.46,17.34,17.34,5400.0
2015-03-17 13:30:00,17.35,17.55,17.35,17.54,5700.0,17.35,17.55,17.35,17.54,5700.0
2015-03-17 14:00:00,17.54,17.64,17.44,17.57,6000.0,17.54,17.64,17.44,17.57,6000.0
2015-03-17 14:30:00,17.64,17.71,17.58,17.71,4900.0,17.64,17.71,17.58,17.71,4900.0
2015-03-17 15:00:00,17.71,17.75,17.69,17.71,10200.0,17.71,17.75,17.69,17.71,10200.0
2015-03-17 15:30:00,17.73,17.77,17.69,17.69,9800.0,17.73,17.77,17.69,17.69,9800.0
2015-03-18 09:30:00,19.0,19.86,18.88,19.41,159600.0,19.0,19.86,18.88,19.41,159600.0
2015-03-18 10:00:00,19.4,19.44,18.98,19.21,77600.0,19.4,19.44,18.98,19.21,77600.0
2015-03-18 10:30:00,19.18,19.31,19.09,19.2,27700.0,19.18,19.31,19.09,19.2,27700.0
2015-03-18 11:00:00,19.21,19.23,19.12,19.21,14000.0,19.21,19.23,19.12,19.21,14000.0
2015-03-18 11:30:00,19.2,19.23,18.95,19.11,25400.0,19.2,19.23,18.95,19.11,25400.0
2015-03-18 12:00:00,19.11,19.18,19.05,19.17,11500.0,19.11,19.18,19.05,19.17,11500.0
2015-03-18 12:30:00,19.17,19.2,19.04,19.17,14700.0,19.17,19.2,19.04,19.17,14700.0
2015-03-18 13:00:00,19.2,19.21,19.12,19.14,12400.0,19.2,19.21,19.12,19.14,12400.0
2015-03-18 13:30:00,19.15,19.15,19.04,19.09,13900.0,19.15,19.15,19.04,19.09,13900.0
2015-03-18 14:00:00,19.06,19.19,18.9,19.04,50900.0,19.06,19.19,18.9,19.04,50900.0
2015-03-18 14:30:00,19.03,19.14,18.92,18.99,33500.0,19.03,19.14,18.92,18.99,33500.0
2015-03-18 15:00:00,18.99,19.11,18.93,18.98,25900.0,18.99,19.11,18.93,18.98,25900.0
2015-03-18 15:30:00,18.97,19.02,18.91,19.0,71400.0,18.97,19.02,18.91,19.0,71400.0
2015-03-19 09:30:00,18.87,19.08,18.73,19.08,38500.0,18.87,19.08,18.73,19.08,38500.0
2015-03-19 10:00:00,19.05,19.1,18.98,18.98,15800.0,19.05,19.1,18.98,18.98,15800.0
2015-03-19 10:30:00,19.0,19.05,18.94,19.05,13800.0,19.0,19.05,18.94,19.05,13800.0
2015-03-19 11:00:00,19.04,19.1,19.02,19.1,20200.0,19.04,19.1,19.02,19.1,20200.0
2015-03-19 11:30:00,19.06,19.1,19.03,19.1,25200.0,19.06,19.1,19.03,19.1,25200.0
2015-03-19 12:00:00,19.09,19.1,19.03,19.06,8800.0,19.09,19.1,19.03,19.06,8800.0
2015-03-19 12:30:00,19.09,19.09,19.03,19.07,18400.0,19.09,19.09,19.03,19.07,18400.0
2015-03-19 13:00:00,19.06,19.16,19.06,19.15,18200.0,19.06,19.16,19.06,19.15,18200.0
2015-03-19 13:30:00,19.16,19.21,19.13,19.19,13700.0,19.16,19.21,19.13,19.19,13700.0
2015-03-19 14:00:00,19.19,19.21,19.12,19.12,11200.0,19.19,19.21,19.12,19.12,11200.0
2015-03-19 14:30:00,19.13,19.14,19.11,19.13,9900.0,19.13,19.14,19.11,19.13,9900.0
2015-03-19 15:00:00,19.12,19.13,18.99,19.0,53800.0,19.12,19.13,18.99,19.0,53800.0
2015-03-19 15:30:00,19.01,19.04,19.0,19.0,50700.0,19.01,19.04,19.0,19.0,50700.0
2015-03-20 09:30:00,19.14,19.14,18.95,18.98,34600.0,19.14,19.14,18.95,18.98,34600.0
2015-03-20 10:00:00,18.94,19.04,18.92,18.92,8000.0,18.94,19.04,18.92,18.92,8000.0
2015-03-20 10:30:00,18.93,18.96,18.84,18.85,3500.0,18.93,18.96,18.84,18.85,3500.0
2015-03-20 11:00:00,18.85,18.91,18.84,18.87,9900.0,18.85,18.91,18.84,18.87,9900.0
2015-03-20 11:30:00,18.92,19.0,18.85,19.0,3600.0,18.92,19.0,18.85,19.0,3600.0
2015-03-20 12:00:00,18.99,19.05,18.96,19.03,16600.0,18.99,19.05,18.96,19.03,16600.0
2015-03-20 12:30:00,19.0,19.03,18.91,18.99,3200.0,19.0,19.03,18.91,18.99,3200.0
2015-03-20 13:00:00,18.99,19.0,18.94,18.99,2400.0,18.99,19.0,18.94,18.99,2400.0
2015-03-20 13:30:00,18.94,19.02,18.94,19.0,5500.0,18.94,19.02,18.94,19.0,5500.0
2015-03-20 14:00:00,18.98,19.0,18.89,18.89,4400.0,18.98,19.0,18.89,18.89,4400.0
2015-03-20 14:30:00,18.93,18.99,18.9,18.96,6100.0,18.93,18.99,18.9,18.96,6100.0
2015-03-20 15:00:00,18.92,18.99,18.85,18.89,18300.0,18.92,18.99,18.85,18.89,18300.0
2015-03-20 15:30:00,18.87,18.96,18.83,18.95,33800.0,18.87,18.96,18.83,18.95,33800.0
2015-03-23 09:30:00,19.0,19.0,18.65,18.7,42100.0,19.0,19.0,18.65,18.7,42100.0
2015-03-23 10:00:00,18.74,18.92,18.7,18.88,9300.0,18.74,18.92,18.7,18.88,9300.0
2015-03-23 10:30:00,18.9,18.96,18.85,18.95,13300.0,18.9,18.96,18.85,18.95,13300.0
2015-03-23 11:00:00,18.94,18.97,18.84,18.97,5500.0,18.94,18.97,18.84,18.97,5500.0
2015-03-23 11:30:00,18.92,18.97,18.83,18.93,5600.0,18.92,18.97,18.83,18.93,5600.0
2015-03-23 12:00:00,18.89,18.95,18.84,18.87,3800.0,18.89,18.95,18.84,18.87,3800.0
2015-03-23 12:30:00,18.88,18.91,18.8,18.84,2100.0,18.88,18.91,18.8,18.84,2100.0
2015-03-23 13:00:00,18.82,18.9,18.8,18.88,1500.0,18.82,18.9,18.8,18.88,1500.0
2015-03-23 13:30:00,18.92,18.94,18.89,18.94,2200.0,18.92,18.94,18.89,18.94,2200.0
2015-03-23 14:00:00,18.94,19.0,18.92,19.0,6000.0,18.94,19.0,18.92,19.0,6000.0
2015-03-23 14:30:00,19.0,19.21,18.95,19.03,9900.0,19.0,19.21,18.95,19.03,9900.0
2015-03-23 15:00:00,19.03,19.06,18.92,18.95,9500.0,19.03,19.06,18.92,18.95,9500.0
2015-03-23 15:30:00,18.94,19.03,18.92,18.94,15400.0,18.94,19.03,18.92,18.94,15400.0
2015-03-24 09:30:00,18.85,19.07,18.68,19.02,14800.0,18.85,19.07,18.68,19.02,14800.0
2015-03-24 10:00:00,19.06,19.14,18.95,19.12,15600.0,19.06,19.14,18.95,19.12,15600.0
2015-03-24 10:30:00,19.14,19.14,19.1,19.13,16100.0,19.14,19.14,19.1,19.13,16100.0
2015-03-24 11:00:00,19.13,19.14,19.04,19.05,33000.0,19.13,19.14,19.04,19.05,33000.0
2015-03-24 11:30:00,19.04,19.04,18.95,19.02,7600.0,19.04,19.04,18.95,19.02,7600.0
2015-03-24 12:00:00,19.02,19.03,18.99,18.99,6600.0,19.02,19.03,18.99,18.99,6600.0
2015-03-24 12:30:00,18.99,19.0,18.87,18.87,10600.0,18.99,19.0,18.87,18.87,10600.0
2015-03-24 13:00:00,18.85,18.85,18.73,18.76,14300.0,18.85,18.85,18.73,18.76,14300.0
2015-03-24 13:30:00,18.76,18.78,18.7,18.74,7600.0,18.76,18.78,18.7,18.74,7600.0
2015-03-24 14:00:00,18.73,18.77,18.72,18.72,4300.0,18.73,18.77,18.72,18.72,4300.0
2015-03-24 14:30:00,18.73,18.78,18.65,18.75,7100.0,18.73,18.78,18.65,18.75,7100.0
2015-03-24 15:00:00,18.77,18.86,18.77,18.81,8300.0,18.77,18.86,18.77,18.81,8300.0
2015-03-24 15:30:00,18.79,18.8,18.65,18.67,18900.0,18.79,18.8,18.65,18.67,18900.0
2015-03-25 09:30:00,18.0,18.68,18.0,18.21,24100.0,18.0,18.68,18.0,18.21,24100.0
2015-03-25 10:00:00,18.16,18.51,18.16,18.4,26900.0,18.16,18.51,18.16,18.4,26900.0
2015-03-25 10:30:00,18.38,18.51,18.38,18.43,3900.0,18.38,18.51,18.38,18.43,3900.0
2015-03-25 11:00:00,18.44,18.5,18.36,18.36,57000.0,18.44,18.5,18.36,18.36,57000.0
2015-03-25 11:30:00,18.38,18.49,18.38,18.49,3100.0,18.38,18.49,18.38,18.49,3100.0
2015-03-25 12:00:00,18.46,18.47,18.4,18.42,4200.0,18.46,18.47,18.4,18.42,4200.0
2015-03-25 12:30:00,18.46,18.49,18.38,18.49,2800.0,18.46,18.49,18.38,18.49,2800.0
2015-03-25 13:00:00,18.5,18.5,18.37,18.49,3400.0,18.5,18.5,18.37,18.49,3400.0
2015-03-25 13:30:00,18.45,18.45,18.38,18.38,46900.0,18.45,18.45,18.38,18.38,46900.0
2015-03-25 14:00:00,18.37,18.38,18.2,18.25,93400.0,18.37,18.38,18.2,18.25,93400.0
2015-03-25 14:30:00,18.24,18.34,18.16,18.31,70600.0,18.24,18.34,18.16,18.31,70600.0
2015-03-25 15:00:00,18.28,18.34,18.27,18.31,64400.0,18.28,18.34,18.27,18.31,64400.0
2015-03-25 15:30:00,18.33,18.48,18.27,18.33,37200.0,18.33,18.48,18.27,18.33,37200.0
2015-03-26 09:30:00,18.14,18.46,17.85,18.36,8300.0,18.14,18.46,17.85,18.36,8300.0
2015-03-26 10:00:00,18.31,18.4,18.22,18.37,9800.0,18.31,18.4,18.22,18.37,9800.0
2015-03-26 10:30:00,18.34,18.57,18.31,18.55,62400.0,18.34,18.57,18.31,18.55,62400.0
2015-03-26 11:00:00,18.56,18.61,18.39,18.46,13400.0,18.56,18.61,18.39,18.46,13400.0
2015-03-26 11:30:00,18.41,18.46,18.41,18.46,3500.0,18.41,18.46,18.41,18.46,3500.0
2015-03-26 12:00:00,18.45,18.45,18.29,18.33,2000.0,18.45,18.45,18.29,18.33,2000.0
2015-03-26 12:30:00,18.26,18.36,18.26,18.35,600.0,18.26,18.36,18.26,18.35,600.0
2015-03-26 13:00:00,18.37,18.39,18.31,18.39,2100.0,18.37,18.39,18.31,18.39,2100.0
2015-03-26 13:30:00,18.39,18.49,18.34,18.49,2100.0,18.39,18.49,18.34,18.49,2100.0
2015-03-26 14:00:00,18.46,18.46,18.4,18.41,2000.0,18.46,18.46,18.4,18.41,2000.0
2015-03-26 14:30:00,18.42,18.45,18.36,18.37,1800.0,18.42,18.45,18.36,18.37,1800.0
2015-03-26 15:00:00,18.37,18.38,18.14,18.14,16600.0,18.37,18.38,18.14,18.14,16600.0
2015-03-26 15:30:00,18.15,18.27,18.04,18.25,24000.0,18.15,18.27,18.04,18.25,24000.0
2015-03-27 09:30:00,18.27,18.55,18.27,18.55,4100.0,18.27,18.55,18.27,18.55,4100.0
2015-03-27 10:00:00,18.57,18.63,18.44,18.48,8000.0,18.57,18.63,18.44,18.48,8000.0
2015-03-27 10:30:00,18.48,18.55,18.38,18.38,63600.0,18.48,18.55,18.38,18.38,63600.0
2015-03-27 11:00:00,18.38,18.45,18.34,18.34,3400.0,18.38,18.45,18.34,18.34,3400.0
2015-03-27 11:30:00,18.31,18.39,18.3,18.39,2800.0,18.31,18.39,18.3,18.39,2800.0
2015-03-27 12:00:00,18.34,18.45,18.34,18.36,31100.0,18.34,18.45,18.34,18.36,31100.0
2015-03-27 12:30:00,18.36,18.37,18.24,18.24,3100.0,18.36,18.37,18.24,18.24,3100.0
2015-03-27 13:00:00,18.26,18.37,18.26,18.33,11300.0,18.26,18.37,18.26,18.33,11300.0
2015-03-27 13:30:00,18.33,18.33,18.25,18.27,7100.0,18.33,18.33,18.25,18.27,7100.0
2015-03-27 14:00:00,18.29,18.36,18.26,18.26,12600.0,18.29,18.36,18.26,18.26,12600.0
2015-03-27 14:30:00,18.29,18.35,18.27,18.32,3300.0,18.29,18.35,18.27,18.32,3300.0
2015-03-27 15:00:00,18.31,18.33,18.22,18.26,15500.0,18.31,18.33,18.22,18.26,15500.0
2015-03-27 15:30:00,18.32,18.4,18.3,18.39,9800.0,18.32,18.4,18.3,18.39,9800.0
2015-03-30 09:30:00,18.53,18.7,18.35,18.63,6800.0,18.53,18.7,18.35,18.63,6800.0
2015-03-30 10:00:00,18.65,18.65,18.49,18.51,15400.0,18.65,18.65,18.49,18.51,15400.0
2015-03-30 10:30:00,18.53,18.62,18.52,18.57,5100.0,18.53,18.62,18.52,18.57,5100.0
2015-03-30 11:00:00,18.56,18.56,18.44,18.51,7300.0,18.56,18.56,18.44,18.51,7300.0
2015-03-30 11:30:00,18.49,18.5,18.39,18.49,13500.0,18.49,18.5,18.39,18.49,13500.0
2015-03-30 12:00:00,18.53,18.68,18.48,18.66,5700.0,18.53,18.68,18.48,18.66,5700.0
2015-03-30 12:30:00,18.68,18.72,18.61,18.72,3200.0,18.68,18.72,18.61,18.72,3200.0
2015-03-30 13:00:00,18.7,18.78,18.68,18.78,5800.0,18.7,18.78,18.68,18.78,5800.0
2015-03-30 13:30:00,18.75,18.78,18.72,18.74,3100.0,18.75,18.78,18.72,18.74,3100.0
2015-03-30 14:00:00,18.76,18.81,18.74,18.77,8000.0,18.76,18.81,18.74,18.77,8000.0
2015-03-30 14:30:00,18.75,18.93,18.75,18.93,7400.0,18.75,18.93,18.75,18.93,7400.0
2015-03-30 15:00:00,18.9,18.97,18.88,18.9,21200.0,18.9,18.97,18.88,18.9,21200.0
2015-03-30 15:30:00,18.89,18.9,18.69,18.83,42700.0,18.89,18.9,18.69,18.83,42700.0
2015-03-31 09:30:00,18.8,18.9,18.65,18.76,10400.0,18.8,18.9,18.65,18.76,10400.0
2015-03-31 10:00:00,18.75,18.75,18.61,18.61,7300.0,18.75,18.75,18.61,18.61,7300.0
2015-03-31 10:30:00,18.64,18.72,18.61,18.66,11100.0,18.64,18.72,18.61,18.66,11100.0
2015-03-31 11:00:00,18.66,18.8,18.64,18.75,5000.0,18.66,18.8,18.64,18.75,5000.0
2015-03-31 11:30:00,18.7,18.8,18.67,18.76,8300.0,18.7,18.8,18.67,18.76,8300.0
2015-03-31 12:00:00,18.79,18.92,18.78,18.92,5700.0,18.79,18.92,18.78,18.92,5700.0
2015-03-31 12:30:00,18.89,18.98,18.87,18.98,6000.0,18.89,18.98,18.87,18.98,6000.0
2015-03-31 13:00:00,18.98,19.05,18.95,19.04,13700.0,18.98,19.05,18.95,19.04,13700.0
2015-03-31 13:30:00,19.03,19.14,19.02,19.1,6900.0,19.03,19.14,19.02,19.1,6900.0
2015-03-31 14:00:00,19.11,19.11,19.08,19.09,3500.0,19.11,19.11,19.08,19.09,3500.0
2015-03-31 14:30:00,19.07,19.16,19.05,19.11,34100.0,19.07,19.16,19.05,19.11,34100.0
2015-03-31 15:00:00,19.13,19.13,19.0,19.03,5700.0,19.13,19.13,19.0,19.03,5700.0
2015-03-31 15:30:00,19.04,19.17,19.02,19.15,33800.0,19.04,19.17,19.02,19.15,33800.0
2015-04-01 09:30:00,19.17,19.17,18.86,19.01,37800.0,19.17,19.17,18.86,19.01,37800.0
2015-04-01 10:00:00,19.01,19.1,19.0,19.0,19500.0,19.01,19.1,19.0,19.0,19500.0
2015-04-01 10:30:00,19.05,19.1,19.0,19.05,9500.0,19.05,19.1,19.0,19.05,9500.0
2015-04-01 11:00:00,19.03,19.06,18.64,18.71,31900.0,19.03,19.06,18.64,18.71,31900.0
2015-04-01 11:30:00,18.7,18.95,18.69,18.9,21800.0,18.7,18.95,18.69,18.9,21800.0
2015-04-01 12:00:00,18.9,19.0,18.87,18.93,9600.0,18.9,19.0,18.87,18.93,9600.0
2015-04-01 12:30:00,18.93,19.0,18.87,19.0,5700.0,18.93,19.0,18.87,19.0,5700.0
2015-04-01 13:00:00,18.95,18.96,18.9,18.94,5900.0,18.95,18.96,18.9,18.94,5900.0
2015-04-01 13:30:00,18.92,18.96,18.9,18.9,3100.0,18.92,18.96,18.9,18.9,3100.0
2015-04-01 14:00:00,18.9,18.94,18.9,18.91,11900.0,18.9,18.94,18.9,18.91,11900.0
2015-04-01 14:30:00,18.9,18.94,18.9,18.91,7800.0,18.9,18.94,18.9,18.91,7800.0
2015-04-01 15:00:00,18.91,19.04,18.9,19.0,34300.0,18.91,19.04,18.9,19.0,34300.0
2015-04-01 15:30:00,19.0,19.08,18.92,18.98,63700.0,19.0,19.08,18.92,18.98,63700.0
2015-04-02 09:30:00,19.05,19.06,18.7,18.92,8100.0,19.05,19.06,18.7,18.92,8100.0
2015-04-02 10:00:00,18.92,19.05,18.86,18.86,19800.0,18.92,19.05,18.86,18.86,19800.0
2015-04-02 10:30:00,18.89,18.9,18.77,18.77,8900.0,18.89,18.9,18.77,18.77,8900.0
2015-04-02 11:00:00,18.78,18.93,18.78,18.88,2800.0,18.78,18.93,18.78,18.88,2800.0
2015-04-02 11:30:00,18.88,18.93,18.84,18.84,3600.0,18.88,18.93,18.84,18.84,3600.0
2015-04-02 12:00:00,18.84,18.93,18.8,18.83,2900.0,18.84,18.93,18.8,18.83,2900.0
2015-04-02 12:30:00,18.9,19.0,18.9,18.95,3200.0,18.9,19.0,18.9,18.95,3200.0
2015-04-02 13:00:00,18.97,19.04,18.91,19.04,5400.0,18.97,19.04,18.91,19.04,5400.0
2015-04-02 13:30:00,19.01,19.03,18.97,19.03,2900.0,19.01,19.03,18.97,19.03,2900.0
2015-04-02 14:00:00,19.02,19.03,18.95,18.97,2600.0,19.02,19.03,18.95,18.97,2600.0
2015-04-02 14:30:00,19.0,19.17,18.95,19.17,24800.0,19.0,19.17,18.95,19.17,24800.0
2015-04-02 15:00:00,19.18,19.19,19.01,19.16,7000.0,19.18,19.19,19.01,19.16,7000.0
2015-04-02 15:30:00,19.11,19.15,19.05,19.12,13300.0,19.11,19.15,19.05,19.12,13300.0
2015-04-06 09:30:00,18.92,19.23,18.66,19.08,7200.0,18.92,19.23,18.66,19.08,7200.0
2015-04-06 10:00:00,18.97,19.13,18.97,19.09,2100.0,18.97,19.13,18.97,19.09,2100.0
2015-04-06 10:30:00,19.1,19.25,19.1,19.19,5400.0,19.1,19.25,19.1,19.19,5400.0
2015-04-06 11:00:00,19.24,19.37,19.23,19.26,4000.0,19.24,19.37,19.23,19.26,4000.0
2015-04-06 11:30:00,19.26,19.34,19.21,19.21,7100.0,19.26,19.34,19.21,19.21,7100.0
2015-04-06 12:00:00,19.27,19.3,19.2,19.24,1900.0,19.27,19.3,19.2,19.24,1900.0
2015-04-06 12:30:00,19.15,19.33,19.15,19.29,1000.0,19.15,19.33,19.15,19.29,1000.0
2015-04-06 13:00:00,19.31,19.36,19.23,19.31,2700.0,19.31,19.36,19.23,19.31,2700.0
2015-04-06 13:30:00,19.3,19.36,19.27,19.3,2900.0,19.3,19.36,19.27,19.3,2900.0
2015-04-06 14:00:00,19.3,19.38,19.3,19.33,1800.0,19.3,19.38,19.3,19.33,1800.0
2015-04-06 14:30:00,19.33,19.35,19.3,19.35,2200.0,19.33,19.35,19.3,19.35,2200.0
2015-04-06 15:00:00,19.34,19.37,19.3,19.36,5800.0,19.34,19.37,19.3,19.36,5800.0
2015-04-06 15:30:00,19.31,19.4,19.27,19.4,36700.0,19.31,19.4,19.27,19.4,36700.0
2015-04-07 09:30:00,19.24,19.53,19.07,19.53,3000.0,19.24,19.53,19.07,19.53,3000.0
2015-04-07 10:00:00,19.56,19.58,19.42,19.56,15600.0,19.56,19.58,19.42,19.56,15600.0
2015-04-07 10:30:00,19.5,19.55,19.5,19.51,2700.0,19.5,19.55,19.5,19.51,2700.0
2015-04-07 11:00:00,19.55,19.59,19.51,19.55,5300.0,19.55,19.59,19.51,19.55,5300.0
2015-04-07 11:30:00,19.55,19.58,19.5,19.56,4200.0,19.55,19.58,19.5,19.56,4200.0
2015-04-07 12:00:00,19.53,19.58,19.52,19.58,7500.0,19.53,19.58,19.52,19.58,7500.0
2015-04-07 12:30:00,19.59,19.59,19.5,19.51,5800.0,19.59,19.59,19.5,19.51,5800.0
2015-04-07 13:00:00,19.5,19.54,19.44,19.47,6000.0,19.5,19.54,19.44,19.47,6000.0
2015-04-07 13:30:00,19.55,19.55,19.47,19.49,6000.0,19.55,19.55,19.47,19.49,6000.0
2015-04-07 14:00:00,19.5,19.52,19.49,19.5,6700.0,19.5,19.52,19.49,19.5,6700.0
2015-04-07 14:30:00,19.5,19.55,19.42,19.54,21300.0,19.5,19.55,19.42,19.54,21300.0
2015-04-07 15:00:00,19.55,19.55,19.49,19.53,9700.0,19.55,19.55,19.49,19.53,9700.0
2015-04-07 15:30:00,19.53,19.56,19.42,19.45,30100.0,19.53,19.56,19.42,19.45,30100.0
2015-04-08 09:30:00,19.78,19.95,19.44,19.89,21300.0,19.78,19.95,19.44,19.89,21300.0
2015-04-08 10:00:00,19.86,19.9,19.81,19.82,4100.0,19.86,19.9,19.81,19.82,4100.0
2015-04-08 10:30:00,19.74,19.85,19.67,19.8,5400.0,19.74,19.85,19.67,19.8,5400.0
2015-04-08 11:00:00,19.83,19.89,19.58,19.65,19200.0,19.83,19.89,19.58,19.65,19200.0
2015-04-08 11:30:00,19.67,19.79,19.64,19.68,9000.0,19.67,19.79,19.64,19.68,9000.0
2015-04-08 12:00:00,19.68,19.79,19.68,19.78,800.0,19.68,19.79,19.68,19.78,800.0
2015-04-08 12:30:00,19.75,19.79,19.62,19.67,8000.0,19.75,19.79,19.62,19.67,8000.0
2015-04-08 13:00:00,19.65,19.68,19.53,19.68,7600.0,19.65,19.68,19.53,19.68,7600.0
2015-04-08 13:30:00,19.69,19.77,19.66,19.66,7900.0,19.69,19.77,19.66,19.66,7900.0
2015-04-08 14:00:00,19.64,19.7,19.63,19.7,4900.0,19.64,19.7,19.63,19.7,4900.0
2015-04-08 14:30:00,19.69,19.72,19.56,19.63,14700.0,19.69,19.72,19.56,19.63,14700.0
2015-04-08 15:00:00,19.63,19.8,19.63,19.77,8500.0,19.63,19.8,19.63,19.77,8500.0
2015-04-08 15:30:00,19.75,19.82,19.72,19.78,11200.0,19.75,19.82,19.72,19.78,11200.0
2015-04-09 09:30:00,19.78,19.86,19.49,19.49,6100.0,19.78,19.86,19.49,19.49,6100.0
2015-04-09 10:00:00,19.55,19.56,19.45,19.49,4000.0,19.55,19.56,19.45,19.49,4000.0
2015-04-09 10:30:00,19.51,19.53,19.28,19.43,8300.0,19.51,19.53,19.28,19.43,8300.0
2015-04-09 11:00:00,19.44,19.78,19.44,19.7,31800.0,19.44,19.78,19.44,19.7,31800.0
2015-04-09 11:30:00,19.71,19.95,19.71,19.95,6300.0,19.71,19.95,19.71,19.95,6300.0
2015-04-09 12:00:00,19.9,19.99,19.85,19.94,4500.0,19.9,19.99,19.85,19.94,4500.0
2015-04-09 12:30:00,19.91,19.91,19.79,19.79,4900.0,19.91,19.91,19.79,19.79,4900.0
2015-04-09 13:00:00,19.8,20.36,19.75,20.0,917600.0,19.8,20.36,19.75,20.0,917600.0
2015-04-09 13:30:00,20.0,20.09,19.98,20.0,45500.0,20.0,20.09,19.98,20.0,45500.0
2015-04-09 14:00:00,20.0,20.15,19.98,20.02,20100.0,20.0,20.15,19.98,20.02,20100.0
2015-04-09 14:30:00,20.03,20.3,20.03,20.24,28100.0,20.03,20.3,20.03,20.24,28100.0
2015-04-09 15:00:00,20.25,20.3,20.04,20.12,26600.0,20.25,20.3,20.04,20.12,26600.0
2015-04-09 15:30:00,20.11,20.13,20.0,20.02,65800.0,20.11,20.13,20.0,20.02,65800.0
2015-04-10 09:30:00,20.25,20.35,20.0,20.05,15700.0,20.25,20.35,20.0,20.05,15700.0
2015-04-10 10:00:00,20.07,20.23,20.07,20.23,3100.0,20.07,20.23,20.07,20.23,3100.0
2015-04-10 10:30:00,20.2,20.23,20.16,20.23,2100.0,20.2,20.23,20.16,20.23,2100.0
2015-04-10 11:00:00,20.25,20.27,20.19,20.2,4000.0,20.25,20.27,20.19,20.2,4000.0
2015-04-10 11:30:00,20.19,20.4,20.18,20.33,24400.0,20.19,20.4,20.18,20.33,24400.0
2015-04-10 12:00:00,20.34,20.38,20.29,20.3,19600.0,20.34,20.38,20.29,20.3,19600.0
2015-04-10 12:30:00,20.32,20.38,20.28,20.33,14900.0,20.32,20.38,20.28,20.33,14900.0
2015-04-10 13:00:00,20.35,20.39,20.34,20.38,3300.0,20.35,20.39,20.34,20.38,3300.0
2015-04-10 13:30:00,20.35,20.42,20.35,20.42,2000.0,20.35,20.42,20.35,20.42,2000.0
2015-04-10 14:00:00,20.41,20.49,20.41,20.42,3700.0,20.41,20.49,20.41,20.42,3700.0
2015-04-10 14:30:00,20.46,20.5,20.39,20.43,14400.0,20.46,20.5,20.39,20.43,14400.0
2015-04-10 15:00:00,20.43,20.44,20.33,20.36,26900.0,20.43,20.44,20.33,20.36,26900.0
2015-04-10 15:30:00,20.36,20.5,20.34,20.46,32100.0,20.36,20.5,20.34,20.46,32100.0
2015-04-13 09:30:00,20.64,20.64,20.49,20.51,19900.0,20.64,20.64,20.49,20.51,19900.0
2015-04-13 10:00:00,20.51,20.51,20.29,20.37,11900.0,20.51,20.51,20.29,20.37,11900.0
2015-04-13 10:30:00,20.38,20.44,20.37,20.37,4900.0,20.38,20.44,20.37,20.37,4900.0
2015-04-13 11:00:00,20.4,20.43,20.37,20.42,3400.0,20.4,20.43,20.37,20.42,3400.0
2015-04-13 11:30:00,20.42,20.42,20.31,20.33,22300.0,20.42,20.42,20.31,20.33,22300.0
2015-04-13 12:00:00,20.33,20.38,20.3,20.36,4600.0,20.33,20.38,20.3,20.36,4600.0
2015-04-13 12:30:00,20.35,20.39,20.32,20.33,8100.0,20.35,20.39,20.32,20.33,8100.0
2015-04-13 13:00:00,20.33,20.36,20.23,20.26,6700.0,20.33,20.36,20.23,20.26,6700.0
2015-04-13 13:30:00,20.24,20.3,20.22,20.25,5300.0,20.24,20.3,20.22,20.25,5300.0
2015-04-13 14:00:00,20.27,20.29,20.14,20.16,5300.0,20.27,20.29,20.14,20.16,5300.0
2015-04-13 14:30:00,20.17,20.23,20.07,20.09,7600.0,20.17,20.23,20.07,20.09,7600.0
2015-04-13 15:00:00,20.12,20.32,20.1,20.18,12200.0,20.12,20.32,20.1,20.18,12200.0
2015-04-13 15:30:00,20.19,20.29,20.09,20.09,27000.0,20.19,20.29,20.09,20.09,27000.0
2015-04-14 09:30:00,19.85,20.33,19.64,19.95,29400.0,19.85,20.33,19.64,19.95,29400.0
2015-04-14 10:00:00,19.89,20.25,19.89,20.25,39400.0,19.89,20.25,19.89,20.25,39400.0
2015-04-14 10:30:00,20.26,20.49,20.26,20.37,8100.0,20.26,20.49,20.26,20.37,8100.0
2015-04-14 11:00:00,20.34,20.53,20.34,20.37,10200.0,20.34,20.53,20.34,20.37,10200.0
2015-04-14 11:30:00,20.42,20.47,20.3,20.3,5700.0,20.42,20.47,20.3,20.3,5700.0
2015-04-14 12:00:00,20.34,20.5,20.34,20.47,9700.0,20.34,20.5,20.34,20.47,9700.0
2015-04-14 12:30:00,20.48,20.55,20.47,20.5,8200.0,20.48,20.55,20.47,20.5,8200.0
2015-04-14 13:00:00,20.5,20.6,20.47,20.6,48100.0,20.5,20.6,20.47,20.6,48100.0
2015-04-14 13:30:00,20.6,20.6,20.49,20.59,17000.0,20.6,20.6,20.49,20.59,17000.0
2015-04-14 14:00:00,20.6,20.8,20.58,20.8,9500.0,20.6,20.8,20.58,20.8,9500.0
2015-04-14 14:30:00,20.79,20.8,20.67,20.79,15300.0,20.79,20.8,20.67,20.79,15300.0
2015-04-14 15:00:00,20.78,20.86,20.78,20.82,16900.0,20.78,20.86,20.78,20.82,16900.0
2015-04-14 15:30:00,20.83,20.83,20.77,20.8,50800.0,20.83,20.83,20.77,20.8,50800.0
2015-04-15 09:30:00,20.82,20.82,20.62,20.78,9800.0,20.82,20.82,20.62,20.78,9800.0
2015-04-15 10:00:00,20.79,20.87,20.75,20.79,5000.0,20.79,20.87,20.75,20.79,5000.0
2015-04-15 10:30:00,20.76,20.91,20.75,20.91,3300.0,20.76,20.91,20.75,20.91,3300.0
2015-04-15 11:00:00,20.92,20.95,20.83,20.85,2400.0,20.92,20.95,20.83,20.85,2400.0
2015-04-15 11:30:00,20.9,20.91,20.81,20.82,4800.0,20.9,20.91,20.81,20.82,4800.0
2015-04-15 12:00:00,20.85,20.95,20.83,20.93,3700.0,20.85,20.95,20.83,20.93,3700.0
2015-04-15 12:30:00,20.92,21.0,20.92,20.99,7000.0,20.92,21.0,20.92,20.99,7000.0
2015-04-15 13:00:00,20.99,21.03,20.95,20.97,11900.0,20.99,21.03,20.95,20.97,11900.0
2015-04-15 13:30:00,20.99,21.0,20.95,20.97,2800.0,20.99,21.0,20.95,20.97,2800.0
2015-04-15 14:00:00,20.95,21.0,20.95,20.99,7900.0,20.95,21.0,20.95,20.99,7900.0
2015-04-15 14:30:00,20.96,21.0,20.95,21.0,4600.0,20.96,21.0,20.95,21.0,4600.0
2015-04-15 15:00:00,20.97,21.0,20.93,20.95,2800.0,20.97,21.0,20.93,20.95,2800.0
2015-04-15 15:30:00,20.95,20.98,20.75,20.75,31400.0,20.95,20.98,20.75,20.75,31400.0
2015-04-16 09:30:00,20.64,20.69,20.27,20.54,16600.0,20.64,20.69,20.27,20.54,16600.0
2015-04-16 10:00:00,20.46,20.58,20.0,20.0,21600.0,20.46,20.58,20.0,20.0,21600.0
2015-04-16 10:30:00,20.0,20.3,19.99,20.15,15100.0,20.0,20.3,19.99,20.15,15100.0
2015-04-16 11:00:00,20.16,20.16,19.96,20.07,17200.0,20.16,20.16,19.96,20.07,17200.0
2015-04-16 11:30:00,20.03,20.12,19.87,19.97,20200.0,20.03,20.12,19.87,19.97,20200.0
2015-04-16 12:00:00,19.94,20.24,19.94,20.24,14100.0,19.94,20.24,19.94,20.24,14100.0
2015-04-16 12:30:00,20.23,20.4,20.2,20.34,11200.0,20.23,20.4,20.2,20.34,11200.0
2015-04-16 13:00:00,20.33,20.38,20.25,20.32,11500.0,20.33,20.38,20.25,20.32,11500.0
2015-04-16 13:30:00,20.26,20.49,20.24,20.45,8400.0,20.26,20.49,20.24,20.45,8400.0
2015-04-16 14:00:00,20.42,20.48,20.32,20.43,9600.0,20.42,20.48,20.32,20.43,9600.0
2015-04-16 14:30:00,20.43,20.49,20.36,20.37,10300.0,20.43,20.49,20.36,20.37,10300.0
2015-04-16 15:00:00,20.37,20.51,20.37,20.45,23400.0,20.37,20.51,20.37,20.45,23400.0
2015-04-16 15:30:00,20.45,20.52,20.37,20.46,102700.0,20.45,20.52,20.37,20.46,102700.0
2015-04-17 09:30:00,20.26,20.41,20.0,20.35,12700.0,20.26,20.41,20.0,20.35,12700.0
2015-04-17 10:00:00,20.39,20.56,20.26,20.39,29900.0,20.39,20.56,20.26,20.39,29900.0
2015-04-17 10:30:00,20.43,20.52,20.4,20.46,11200.0,20.43,20.52,20.4,20.46,11200.0
2015-04-17 11:00:00,20.46,20.54,20.45,20.54,7300.0,20.46,20.54,20.45,20.54,7300.0
2015-04-17 11:30:00,20.54,20.56,20.44,20.45,8400.0,20.54,20.56,20.44,20.45,8400.0
2015-04-17 12:00:00,20.45,20.49,20.41,20.46,17600.0,20.45,20.49,20.41,20.46,17600.0
2015-04-17 12:30:00,20.46,20.53,20.45,20.45,12300.0,20.46,20.53,20.45,20.45,12300.0
2015-04-17 13:00:00,20.45,20.52,20.45,20.52,5400.0,20.45,20.52,20.45,20.52,5400.0
2015-04-17 13:30:00,20.48,20.48,20.44,20.46,16000.0,20.48,20.48,20.44,20.46,16000.0
2015-04-17 14:00:00,20.41,20.55,20.41,20.47,12300.0,20.41,20.55,20.41,20.47,12300.0
2015-04-17 14:30:00,20.46,20.49,20.35,20.35,11200.0,20.46,20.49,20.35,20.35,11200.0
2015-04-17 15:00:00,20.37,20.47,20.33,20.38,9200.0,20.37,20.47,20.33,20.38,9200.0
2015-04-17 15:30:00,20.38,20.51,20.34,20.46,33800.0,20.38,20.51,20.34,20.46,33800.0
2015-04-20 09:30:00,20.53,20.66,20.31,20.57,9200.0,20.53,20.66,20.31,20.57,9200.0
2015-04-20 10:00:00,20.57,20.58,20.28,20.3,6300.0,20.57,20.58,20.28,20.3,6300.0
2015-04-20 10:30:00,20.3,20.58,20.28,20.52,12400.0,20.3,20.58,20.28,20.52,12400.0
2015-04-20 11:00:00,20.54,20.69,20.52,20.69,4700.0,20.54,20.69,20.52,20.69,4700.0
2015-04-20 11:30:00,20.7,20.76,20.69,20.71,5400.0,20.7,20.76,20.69,20.71,5400.0
2015-04-20 12:00:00,20.7,20.7,20.59,20.61,3100.0,20.7,20.7,20.59,20.61,3100.0
2015-04-20 12:30:00,20.64,20.68,20.56,20.68,9800.0,20.64,20.68,20.56,20.68,9800.0
2015-04-20 13:00:00,20.7,20.71,20.64,20.68,15600.0,20.7,20.71,20.64,20.68,15600.0
2015-04-20 13:30:00,20.7,20.74,20.65,20.7,11700.0,20.7,20.74,20.65,20.7,11700.0
2015-04-20 14:00:00,20.71,20.73,20.67,20.68,6700.0,20.71,20.73,20.67,20.68,6700.0
2015-04-20 14:30:00,20.68,20.72,20.65,20.69,14000.0,20.68,20.72,20.65,20.69,14000.0
2015-04-20 15:00:00,20.69,20.7,20.63,20.67,24100.0,20.69,20.7,20.63,20.67,24100.0
2015-04-20 15:30:00,20.66,20.67,20.57,20.61,47000.0,20.66,20.67,20.57,20.61,47000.0
2015-04-21 09:30:00,20.66,20.84,20.45,20.8,4900.0,20.66,20.84,20.45,20.8,4900.0
2015-04-21 10:00:00,20.8,20.84,20.78,20.83,9800.0,20.8,20.84,20.78,20.83,9800.0
2015-04-21 10:30:00,20.83,20.9,20.82,20.84,13800.0,20.83,20.9,20.82,20.84,13800.0
2015-04-21 11:00:00,20.86,20.88,20.81,20.81,2200.0,20.86,20.88,20.81,20.81,2200.0
2015-04-21 11:30:00,20.85,20.88,20.8,20.8,7600.0,20.85,20.88,20.8,20.8,7600.0
2015-04-21 12:00:00,20.79,20.88,20.74,20.88,5500.0,20.79,20.88,20.74,20.88,5500.0
2015-04-21 12:30:00,20.85,20.85,20.8,20.8,7400.0,20.85,20.85,20.8,20.8,7400.0
2015-04-21 13:00:00,20.82,20.86,20.65,20.67,10500.0,20.82,20.86,20.65,20.67,10500.0
2015-04-21 13:30:00,20.7,20.74,20.55,20.63,8100.0,20.7,20.74,20.55,20.63,8100.0
2015-04-21 14:00:00,20.63,20.66,20.55,20.59,4600.0,20.63,20.66,20.55,20.59,4600.0
2015-04-21 14:30:00,20.63,20.7,20.56,20.68,5400.0,20.63,20.7,20.56,20.68,5400.0
2015-04-21 15:00:00,20.73,20.73,20.61,20.61,6000.0,20.73,20.73,20.61,20.61,6000.0
2015-04-21 15:30:00,20.61,20.73,20.59,20.65,26200.0,20.61,20.73,20.59,20.65,26200.0
2015-04-22 09:30:00,20.85,20.85,20.52,20.79,8600.0,20.85,20.85,20.52,20.79,8600.0
2015-04-22 10:00:00,20.83,20.83,20.68,20.78,3600.0,20.83,20.83,20.68,20.78,3600.0
2015-04-22 10:30:00,20.76,21.0,20.74,21.0,7700.0,20.76,21.0,20.74,21.0,7700.0
2015-04-22 11:00:00,21.01,21.1,20.95,21.1,3500.0,21.01,21.1,20.95,21.1,3500.0
2015-04-22 11:30:00,21.09,21.09,20.98,21.01,5400.0,21.09,21.09,20.98,21.01,5400.0
2015-04-22 12:00:00,21.0,21.04,20.96,21.02,2500.0,21.0,21.04,20.96,21.02,2500.0
2015-04-22 12:30:00,21.02,21.02,20.94,20.94,4000.0,21.02,21.02,20.94,20.94,4000.0
2015-04-22 13:00:00,20.98,21.0,20.92,20.92,4300.0,20.98,21.0,20.92,20.92,4300.0
2015-04-22 13:30:00,20.96,20.97,20.92,20.95,2400.0,20.96,20.97,20.92,20.95,2400.0
2015-04-22 14:00:00,21.0,21.02,20.86,20.89,8300.0,21.0,21.02,20.86,20.89,8300.0
2015-04-22 14:30:00,20.87,20.91,20.77,20.8,4800.0,20.87,20.91,20.77,20.8,4800.0
2015-04-22 15:00:00,20.76,20.86,20.74,20.85,6200.0,20.76,20.86,20.74,20.85,6200.0
2015-04-22 15:30:00,20.84,21.06,20.79,21.05,45100.0,20.84,21.06,20.79,21.05,45100.0
2015-04-23 09:30:00,20.82,21.07,20.69,21.01,11600.0,20.82,21.07,20.69,21.01,11600.0
2015-04-23 10:00:00,21.01,21.03,20.78,20.78,9300.0,21.01,21.03,20.78,20.78,9300.0
2015-04-23 10:30:00,20.75,20.92,20.7,20.88,3600.0,20.75,20.92,20.7,20.88,3600.0
2015-04-23 11:00:00,20.93,21.04,20.93,21.04,2200.0,20.93,21.04,20.93,21.04,2200.0
2015-04-23 11:30:00,20.99,21.04,20.97,20.97,4300.0,20.99,21.04,20.97,20.97,4300.0
2015-04-23 12:00:00,20.95,21.01,20.94,21.0,1600.0,20.95,21.01,20.94,21.0,1600.0
2015-04-23 12:30:00,20.96,21.03,20.94,21.0,2200.0,20.96,21.03,20.94,21.0,2200.0
2015-04-23 13:00:00,20.97,21.06,20.96,21.05,14000.0,20.97,21.06,20.96,21.05,14000.0
2015-04-23 13:30:00,21.0,21.06,21.0,21.05,4100.0,21.0,21.06,21.0,21.05,4100.0
2015-04-23 14:00:00,21.05,21.1,20.96,20.99,4300.0,21.05,21.1,20.96,20.99,4300.0
2015-04-23 14:30:00,20.96,20.99,20.94,20.95,3200.0,20.96,20.99,20.94,20.95,3200.0
2015-04-23 15:00:00,20.95,20.97,20.89,20.95,14100.0,20.95,20.97,20.89,20.95,14100.0
2015-04-23 15:30:00,20.95,20.96,20.86,20.86,12500.0,20.95,20.96,20.86,20.86,12500.0
2015-04-24 09:30:00,20.82,20.83,20.63,20.76,5700.0,20.82,20.83,20.63,20.76,5700.0
2015-04-24 10:00:00,20.83,20.83,20.63,20.68,3600.0,20.83,20.83,20.63,20.68,3600.0
2015-04-24 10:30:00,20.65,20.66,20.48,20.66,6700.0,20.65,20.66,20.48,20.66,6700.0
2015-04-24 11:00:00,20.63,20.72,20.59,20.72,1600.0,20.63,20.72,20.59,20.72,1600.0
2015-04-24 11:30:00,20.72,20.73,20.58,20.61,1800.0,20.72,20.73,20.58,20.61,1800.0
2015-04-24 12:00:00,20.56,20.62,20.54,20.57,2100.0,20.56,20.62,20.54,20.57,2100.0
2015-04-24 12:30:00,20.52,20.63,20.5,20.56,1900.0,20.52,20.63,20.5,20.56,1900.0
2015-04-24 13:00:00,20.51,20.57,20.5,20.54,700.0,20.51,20.57,20.5,20.54,700.0
2015-04-24 13:30:00,20.55,20.58,20.44,20.55,3300.0,20.55,20.58,20.44,20.55,3300.0
2015-04-24 14:00:00,20.55,20.65,20.49,20.64,5100.0,20.55,20.65,20.49,20.64,5100.0
2015-04-24 14:30:00,20.65,20.68,20.58,20.59,1500.0,20.65,20.68,20.58,20.59,1500.0
2015-04-24 15:00:00,20.59,20.65,20.54,20.56,5400.0,20.59,20.65,20.54,20.56,5400.0
2015-04-24 15:30:00,20.6,20.7,20.54,20.56,28700.0,20.6,20.7,20.54,20.56,28700.0
2015-04-27 09:30:00,20.45,20.81,20.37,20.78,15700.0,20.45,20.81,20.37,20.78,15700.0
2015-04-27 10:00:00,20.79,20.87,20.55,20.59,19400.0,20.79,20.87,20.55,20.59,19400.0
2015-04-27 10:30:00,20.59,20.81,20.54,20.7,13500.0,20.59,20.81,20.54,20.7,13500.0
2015-04-27 11:00:00,20.69,20.82,20.69,20.82,6900.0,20.69,20.82,20.69,20.82,6900.0
2015-04-27 11:30:00,20.82,20.82,20.66,20.66,9200.0,20.82,20.82,20.66,20.66,9200.0
2015-04-27 12:00:00,20.66,20.69,20.28,20.44,8600.0,20.66,20.69,20.28,20.44,8600.0
2015-04-27 12:30:00,20.44,20.46,20.39,20.39,4400.0,20.44,20.46,20.39,20.39,4400.0
2015-04-27 13:00:00,20.43,20.47,20.28,20.32,4200.0,20.43,20.47,20.28,20.32,4200.0
2015-04-27 13:30:00,20.32,20.41,20.31,20.41,7200.0,20.32,20.41,20.31,20.41,7200.0
2015-04-27 14:00:00,20.39,20.4,20.35,20.36,2900.0,20.39,20.4,20.35,20.36,2900.0
2015-04-27 14:30:00,20.37,20.49,20.36,20.41,5900.0,20.37,20.49,20.36,20.41,5900.0
2015-04-27 15:00:00,20.46,20.47,20.33,20.34,4800.0,20.46,20.47,20.33,20.34,4800.0
2015-04-27 15:30:00,20.33,20.43,20.31,20.42,20100.0,20.33,20.43,20.31,20.42,20100.0
2015-04-28 09:30:00,20.36,20.76,20.36,20.53,6400.0,20.36,20.76,20.36,20.53,6400.0
2015-04-28 10:00:00,20.51,20.51,20.14,20.37,6800.0,20.51,20.51,20.14,20.37,6800.0
2015-04-28 10:30:00,20.34,20.49,20.32,20.49,4400.0,20.34,20.49,20.32,20.49,4400.0
2015-04-28 11:00:00,20.43,20.65,20.43,20.65,2900.0,20.43,20.65,20.43,20.65,2900.0
2015-04-28 11:30:00,20.65,20.75,20.65,20.75,2500.0,20.65,20.75,20.65,20.75,2500.0
2015-04-28 12:00:00,20.75,20.78,20.67,20.78,4200.0,20.75,20.78,20.67,20.78,4200.0
2015-04-28 12:30:00,20.81,20.81,20.67,20.69,2000.0,20.81,20.81,20.67,20.69,2000.0
2015-04-28 13:00:00,20.64,20.65,20.61,20.62,2300.0,20.64,20.65,20.61,20.62,2300.0
2015-04-28 13:30:00,20.59,20.61,20.58,20.58,1300.0,20.59,20.61,20.58,20.58,1300.0
2015-04-28 14:00:00,20.58,20.64,20.56,20.56,5500.0,20.58,20.64,20.56,20.56,5500.0
2015-04-28 14:30:00,20.58,20.65,20.57,20.59,3900.0,20.58,20.65,20.57,20.59,3900.0
2015-04-28 15:00:00,20.59,20.6,20.47,20.47,7200.0,20.59,20.6,20.47,20.47,7200.0
2015-04-28 15:30:00,20.48,20.53,20.37,20.51,21500.0,20.48,20.53,20.37,20.51,21500.0
2015-04-29 09:30:00,20.35,20.51,20.11,20.34,3300.0,20.35,20.51,20.11,20.34,3300.0
2015-04-29 10:00:00,20.33,20.37,20.18,20.18,3500.0,20.33,20.37,20.18,20.18,3500.0
2015-04-29 10:30:00,20.15,20.15,20.07,20.12,2900.0,20.15,20.15,20.07,20.12,2900.0
2015-04-29 11:00:00,20.1,20.27,20.1,20.13,3900.0,20.1,20.27,20.1,20.13,3900.0
2015-04-29 11:30:00,20.09,20.16,19.99,20.01,3500.0,20.09,20.16,19.99,20.01,3500.0
2015-04-29 12:00:00,20.01,20.01,19.84,19.85,5800.0,20.01,20.01,19.84,19.85,5800.0
2015-04-29 12:30:00,19.82,20.06,19.81,20.06,4400.0,19.82,20.06,19.81,20.06,4400.0
2015-04-29 13:00:00,20.04,20.1,20.02,20.06,2000.0,20.04,20.1,20.02,20.06,2000.0
2015-04-29 13:30:00,20.05,20.15,20.05,20.11,2700.0,20.05,20.15,20.05,20.11,2700.0
2015-04-29 14:00:00,20.12,20.12,20.0,20.07,700.0,20.12,20.12,20.0,20.07,700.0
2015-04-29 14:30:00,20.0,20.25,20.0,20.25,2700.0,20.0,20.25,20.0,20.25,2700.0
2015-04-29 15:00:00,20.21,20.21,20.06,20.09,5000.0,20.21,20.21,20.06,20.09,5000.0
2015-04-29 15:30:00,20.09,20.1,19.99,20.0,29300.0,20.09,20.1,19.99,20.0,29300.0
2015-04-30 09:30:00,19.85,20.08,19.74,19.87,8700.0,19.85,20.08,19.74,19.87,8700.0
2015-04-30 10:00:00,19.87,19.87,19.63,19.71,6900.0,19.87,19.87,19.63,19.71,6900.0
2015-04-30 10:30:00,19.78,19.85,19.65,19.7,3700.0,19.78,19.85,19.65,19.7,3700.0
2015-04-30 11:00:00,19.69,19.88,19.69,19.83,4000.0,19.69,19.88,19.69,19.83,4000.0
2015-04-30 11:30:00,19.87,19.92,19.78,19.78,3600.0,19.87,19.92,19.78,19.78,3600.0
2015-04-30 12:00:00,19.74,19.74,19.67,19.71,1100.0,19.74,19.74,19.67,19.71,1100.0
2015-04-30 12:30:00,19.71,19.79,19.71,19.79,1200.0,19.71,19.79,19.71,19.79,1200.0
2015-04-30 13:00:00,19.8,19.92,19.77,19.88,5900.0,19.8,19.92,19.77,19.88,5900.0
2015-04-30 13:30:00,19.91,19.91,19.84,19.88,7200.0,19.91,19.91,19.84,19.88,7200.0
2015-04-30 14:00:00,19.89,19.92,19.84,19.85,7400.0,19.89,19.92,19.84,19.85,7400.0
2015-04-30 14:30:00,19.82,19.84,19.63,19.63,3600.0,19.82,19.84,19.63,19.63,3600.0
2015-04-30 15:00:00,19.62,19.63,19.33,19.54,14200.0,19.62,19.63,19.33,19.54,14200.0
2015-04-30 15:30:00,19.56,19.65,19.44,19.48,36200.0,19.56,19.65,19.44,19.48,36200.0
2015-05-01 09:30:00,19.47,19.87,19.3,19.54,8300.0,19.47,19.87,19.3,19.54,8300.0
2015-05-01 10:00:00,19.57,19.8,19.56,19.77,4500.0,19.57,19.8,19.56,19.77,4500.0
2015-05-01 10:30:00,19.72,19.89,19.67,19.88,22500.0,19.72,19.89,19.67,19.88,22500.0
2015-05-01 11:00:00,19.9,20.2,19.88,20.2,15700.0,19.9,20.2,19.88,20.2,15700.0
2015-05-01 11:30:00,20.22,20.39,20.17,20.23,15200.0,20.22,20.39,20.17,20.23,15200.0
2015-05-01 12:00:00,20.25,20.27,19.96,20.0,5500.0,20.25,20.27,19.96,20.0,5500.0
2015-05-01 12:30:00,20.0,20.19,20.0,20.16,5000.0,20.0,20.19,20.0,20.16,5000.0
2015-05-01 13:00:00,20.13,20.17,19.99,20.09,5600.0,20.13,20.17,19.99,20.09,5600.0
2015-05-01 13:30:00,20.13,20.2,20.05,20.2,3800.0,20.13,20.2,20.05,20.2,3800.0
2015-05-01 14:00:00,20.18,20.25,20.13,20.17,2100.0,20.18,20.25,20.13,20.17,2100.0
2015-05-01 14:30:00,20.18,20.24,20.13,20.22,4000.0,20.18,20.24,20.13,20.22,4000.0
2015-05-01 15:00:00,20.21,20.27,20.16,20.22,7000.0,20.21,20.27,20.16,20.22,7000.0
2015-05-01 15:30:00,20.22,20.46,20.13,20.46,27300.0,20.22,20.46,20.13,20.46,27300.0
2015-05-04 09:30:00,20.36,20.61,20.24,20.47,4100.0,20.36,20.61,20.24,20.47,4100.0
2015-05-04 10:00:00,20.5,20.55,20.45,20.49,4700.0,20.5,20.55,20.45,20.49,4700.0
2015-05-04 10:30:00,20.49,20.5,20.25,20.28,8500.0,20.49,20.5,20.25,20.28,8500.0
2015-05-04 11:00:00,20.28,20.39,20.27,20.36,8500.0,20.28,20.39,20.27,20.36,8500.0
2015-05-04 11:30:00,20.36,20.39,20.29,20.39,1900.0,20.36,20.39,20.29,20.39,1900.0
2015-05-04 12:00:00,20.37,20.43,20.36,20.41,7700.0,20.37,20.43,20.36,20.41,7700.0
2015-05-04 12:30:00,20.41,20.53,20.38,20.43,3700.0,20.41,20.53,20.38,20.43,3700.0
2015-05-04 13:00:00,20.47,20.47,20.26,20.34,3800.0,20.47,20.47,20.26,20.34,3800.0
2015-05-04 13:30:00,20.32,20.39,20.27,20.29,3000.0,20.32,20.39,20.27,20.29,3000.0
2015-05-04 14:00:00,20.31,20.37,20.26,20.34,2100.0,20.31,20.37,20.26,20.34,2100.0
2015-05-04 14:30:00,20.28,20.37,20.03,20.15,11900.0,20.28,20.37,20.03,20.15,11900.0
2015-05-04 15:00:00,20.16,20.24,20.1,20.19,7600.0,20.16,20.24,20.1,20.19,7600.0
2015-05-04 15:30:00,20.16,20.21,20.11,20.11,20700.0,20.16,20.21,20.11,20.11,20700.0
2015-05-05 09:30:00,20.19,20.34,19.97,19.97,7000.0,20.19,20.34,19.97,19.97,7000.0
2015-05-05 10:00:00,20.03,20.03,19.82,19.82,4500.0,20.03,20.03,19.82,19.82,4500.0
2015-05-05 10:30:00,19.88,19.89,19.74,19.74,4600.0,19.88,19.89,19.74,19.74,4600.0
2015-05-05 11:00:00,19.82,19.82,19.53,19.6,20000.0,19.82,19.82,19.53,19.6,20000.0
2015-05-05 11:30:00,19.57,19.73,19.57,19.68,13500.0,19.57,19.73,19.57,19.68,13500.0
2015-05-05 12:00:00,19.64,19.7,19.57,19.59,5200.0,19.64,19.7,19.57,19.59,5200.0
2015-05-05 12:30:00,19.59,19.61,19.51,19.56,2600.0,19.59,19.61,19.51,19.56,2600.0
2015-05-05 13:00:00,19.49,19.76,19.48,19.59,11500.0,19.49,19.76,19.48,19.59,11500.0
2015-05-05 13:30:00,19.58,19.6,19.51,19.6,3600.0,19.58,19.6,19.51,19.6,3600.0
2015-05-05 14:00:00,19.56,19.64,19.52,19.58,10200.0,19.56,19.64,19.52,19.58,10200.0
2015-05-05 14:30:00,19.62,19.85,19.54,19.79,6400.0,19.62,19.85,19.54,19.79,6400.0
2015-05-05 15:00:00,19.76,19.84,19.61,19.83,14600.0,19.76,19.84,19.61,19.83,14600.0
2015-05-05 15:30:00,19.83,19.84,19.65,19.68,42900.0,19.83,19.84,19.65,19.68,42900.0
2015-05-06 09:30:00,19.7,21.0,19.7,20.73,37900.0,19.7,21.0,19.7,20.73,37900.0
2015-05-06 10:00:00,20.61,20.89,20.16,20.71,141900.0,20.61,20.89,20.16,20.71,141900.0
2015-05-06 10:30:00,20.67,21.37,20.48,21.19,197500.0,20.67,21.37,20.48,21.19,197500.0
2015-05-06 11:00:00,21.13,21.32,20.85,21.13,110800.0,21.13,21.32,20.85,21.13,110800.0
2015-05-06 11:30:00,21.11,21.21,20.84,21.19,24100.0,21.11,21.21,20.84,21.19,24100.0
2015-05-06 12:00:00,21.21,21.5,21.2,21.48,45200.0,21.21,21.5,21.2,21.48,45200.0
2015-05-06 12:30:00,21.44,21.48,21.4,21.47,17000.0,21.44,21.48,21.4,21.47,17000.0
2015-05-06 13:00:00,21.43,21.82,21.42,21.51,120300.0,21.43,21.82,21.42,21.51,120300.0
2015-05-06 13:30:00,21.51,21.97,21.45,21.95,27900.0,21.51,21.97,21.45,21.95,27900.0
2015-05-06 14:00:00,21.96,22.17,21.67,21.86,174300.0,21.96,22.17,21.67,21.86,174300.0
2015-05-06 14:30:00,21.89,22.2,21.57,22.08,37100.0,21.89,22.2,21.57,22.08,37100.0
2015-05-06 15:00:00,22.05,22.41,22.03,22.26,62000.0,22.05,22.41,22.03,22.26,62000.0
2015-05-06 15:30:00,22.25,22.54,22.11,22.46,158000.0,22.25,22.54,22.11,22.46,158000.0
2015-05-07 09:30:00,22.49,22.82,22.22,22.42,51900.0,22.49,22.82,22.22,22.42,51900.0
2015-05-07 10:00:00,22.41,22.65,22.29,22.52,17700.0,22.41,22.65,22.29,22.52,17700.0
2015-05-07 10:30:00,22.49,22.86,22.45,22.86,18800.0,22.49,22.86,22.45,22.86,18800.0
2015-05-07 11:00:00,22.86,23.15,22.85,23.07,39300.0,22.86,23.15,22.85,23.07,39300.0
2015-05-07 11:30:00,22.99,23.01,22.8,22.92,11700.0,22.99,23.01,22.8,22.92,11700.0
2015-05-07 12:00:00,22.93,23.2,22.92,23.18,12800.0,22.93,23.2,22.92,23.18,12800.0
2015-05-07 12:30:00,23.16,23.2,23.0,23.06,10100.0,23.16,23.2,23.0,23.06,10100.0
2015-05-07 13:00:00,23.1,23.23,22.98,23.13,32400.0,23.1,23.23,22.98,23.13,32400.0
2015-05-07 13:30:00,23.12,23.24,23.01,23.16,29600.0,23.12,23.24,23.01,23.16,29600.0
2015-05-07 14:00:00,23.15,23.33,23.12,23.21,42500.0,23.15,23.33,23.12,23.21,42500.0
2015-05-07 14:30:00,23.2,23.38,23.2,23.29,20000.0,23.2,23.38,23.2,23.29,20000.0
2015-05-07 15:00:00,23.26,23.31,23.12,23.25,54000.0,23.26,23.31,23.12,23.25,54000.0
2015-05-07 15:30:00,23.25,23.53,23.22,23.53,75700.0,23.25,23.53,23.22,23.53,75700.0
2015-05-08 09:30:00,23.55,23.9,23.33,23.61,57100.0,23.55,23.9,23.33,23.61,57100.0
2015-05-08 10:00:00,23.55,23.79,23.55,23.72,20000.0,23.55,23.79,23.55,23.72,20000.0
2015-05-08 10:30:00,23.68,23.7,23.55,23.58,13300.0,23.68,23.7,23.55,23.58,13300.0
2015-05-08 11:00:00,23.63,23.75,23.55,23.7,8500.0,23.63,23.75,23.55,23.7,8500.0
2015-05-08 11:30:00,23.68,23.78,23.59,23.69,11700.0,23.68,23.78,23.59,23.69,11700.0
2015-05-08 12:00:00,23.66,23.72,23.55,23.66,9100.0,23.66,23.72,23.55,23.66,9100.0
2015-05-08 12:30:00,23.64,23.67,23.57,23.6,7400.0,23.64,23.67,23.57,23.6,7400.0
2015-05-08 13:00:00,23.58,23.7,23.55,23.69,15600.0,23.58,23.7,23.55,23.69,15600.0
2015-05-08 13:30:00,23.69,23.78,23.61,23.73,30100.0,23.69,23.78,23.61,23.73,30100.0
2015-05-08 14:00:00,23.73,23.78,23.66,23.73,9600.0,23.73,23.78,23.66,23.73,9600.0
2015-05-08 14:30:00,23.71,23.78,23.68,23.73,9900.0,23.71,23.78,23.68,23.73,9900.0
2015-05-08 15:00:00,23.75,23.78,23.55,23.59,43400.0,23.75,23.78,23.55,23.59,43400.0
2015-05-08 15:30:00,23.6,23.79,23.59,23.74,76900.0,23.6,23.79,23.59,23.74,76900.0
2015-05-11 09:30:00,23.4,23.7,23.26,23.61,32900.0,23.4,23.7,23.26,23.61,32900.0
2015-05-11 10:00:00,23.59,23.64,23.41,23.44,20800.0,23.59,23.64,23.41,23.44,20800.0
2015-05-11 10:30:00,23.46,23.59,23.39,23.59,22500.0,23.46,23.59,23.39,23.59,22500.0
2015-05-11 11:00:00,23.55,23.79,23.53,23.71,19900.0,23.55,23.79,23.53,23.71,19900.0
2015-05-11 11:30:00,23.69,23.69,23.33,23.56,55200.0,23.69,23.69,23.33,23.56,55200.0
2015-05-11 12:00:00,23.57,23.62,23.54,23.6,33900.0,23.57,23.62,23.54,23.6,33900.0
2015-05-11 12:30:00,23.57,23.63,23.5,23.63,14200.0,23.57,23.63,23.5,23.63,14200.0
2015-05-11 13:00:00,23.59,23.62,23.47,23.56,20400.0,23.59,23.62,23.47,23.56,20400.0
2015-05-11 13:30:00,23.57,23.59,23.5,23.55,15100.0,23.57,23.59,23.5,23.55,15100.0
2015-05-11 14:00:00,23.54,23.61,23.53,23.61,10200.0,23.54,23.61,23.53,23.61,10200.0
2015-05-11 14:30:00,23.6,23.68,23.55,23.65,6800.0,23.6,23.68,23.55,23.65,6800.0
2015-05-11 15:00:00,23.58,23.61,23.51,23.59,28600.0,23.58,23.61,23.51,23.59,28600.0
2015-05-11 15:30:00,23.57,23.6,23.43,23.49,90600.0,23.57,23.6,23.43,23.49,90600.0
2015-05-12 09:30:00,23.31,23.72,23.29,23.72,31600.0,23.31,23.72,23.29,23.72,31600.0
2015-05-12 10:00:00,23.72,23.85,23.63,23.78,14700.0,23.72,23.85,23.63,23.78,14700.0
2015-05-12 10:30:00,23.78,23.9,23.7,23.7,9900.0,23.78,23.9,23.7,23.7,9900.0
2015-05-12 11:00:00,23.72,23.77,23.6,23.66,26900.0,23.72,23.77,23.6,23.66,26900.0
2015-05-12 11:30:00,23.72,23.76,23.63,23.67,50300.0,23.72,23.76,23.63,23.67,50300.0
2015-05-12 12:00:00,23.66,23.74,23.58,23.74,12400.0,23.66,23.74,23.58,23.74,12400.0
2015-05-12 12:30:00,23.74,23.77,23.7,23.73,8500.0,23.74,23.77,23.7,23.73,8500.0
2015-05-12 13:00:00,23.73,23.86,23.68,23.7,26800.0,23.73,23.86,23.68,23.7,26800.0
2015-05-12 13:30:00,23.68,23.74,23.61,23.73,21900.0,23.68,23.74,23.61,23.73,21900.0
2015-05-12 14:00:00,23.74,23.86,23.5,23.58,52400.0,23.74,23.86,23.5,23.58,52400.0
2015-05-12 14:30:00,23.59,23.6,23.55,23.58,12500.0,23.59,23.6,23.55,23.58,12500.0
2015-05-12 15:00:00,23.58,23.62,23.47,23.5,26400.0,23.58,23.62,23.47,23.5,26400.0
2015-05-12 15:30:00,23.5,23.62,23.5,23.6,36900.0,23.5,23.62,23.5,23.6,36900.0
2015-05-13 09:30:00,23.65,23.72,23.5,23.6,24100.0,23.65,23.72,23.5,23.6,24100.0
2015-05-13 10:00:00,23.54,23.59,23.44,23.45,5400.0,23.54,23.59,23.44,23.45,5400.0
2015-05-13 10:30:00,23.53,23.66,23.46,23.57,13300.0,23.53,23.66,23.46,23.57,13300.0
2015-05-13 11:00:00,23.55,23.68,23.46,23.62,15800.0,23.55,23.68,23.46,23.62,15800.0
2015-05-13 11:30:00,23.65,23.69,23.58,23.61,12700.0,23.65,23.69,23.58,23.61,12700.0
2015-05-13 12:00:00,23.63,23.71,23.59,23.66,2000.0,23.63,23.71,23.59,23.66,2000.0
2015-05-13 12:30:00,23.72,23.84,23.72,23.79,3500.0,23.72,23.84,23.72,23.79,3500.0
2015-05-13 13:00:00,23.81,23.85,23.71,23.73,4600.0,23.81,23.85,23.71,23.73,4600.0
2015-05-13 13:30:00,23.82,23.87,23.77,23.79,3700.0,23.82,23.87,23.77,23.79,3700.0
2015-05-13 14:00:00,23.81,23.81,23.67,23.67,1900.0,23.81,23.81,23.67,23.67,1900.0
2015-05-13 14:30:00,23.71,23.72,23.66,23.72,6500.0,23.71,23.72,23.66,23.72,6500.0
2015-05-13 15:00:00,23.74,23.76,23.68,23.75,24600.0,23.74,23.76,23.68,23.75,24600.0
2015-05-13 15:30:00,23.75,23.85,23.73,23.84,28400.0,23.75,23.85,23.73,23.84,28400.0
2015-05-14 09:30:00,23.84,23.84,23.6,23.69,10700.0,23.84,23.84,23.6,23.69,10700.0
2015-05-14 10:00:00,23.62,23.86,23.6,23.7,11200.0,23.62,23.86,23.6,23.7,11200.0
2015-05-14 10:30:00,23.76,23.8,23.68,23.77,4800.0,23.76,23.8,23.68,23.77,4800.0
2015-05-14 11:00:00,23.7,23.77,23.69,23.76,2400.0,23.7,23.77,23.69,23.76,2400.0
2015-05-14 11:30:00,23.71,23.77,23.64,23.77,2800.0,23.71,23.77,23.64,23.77,2800.0
2015-05-14 12:00:00,23.77,23.81,23.7,23.78,3600.0,23.77,23.81,23.7,23.78,3600.0
2015-05-14 12:30:00,23.79,23.85,23.73,23.84,5100.0,23.79,23.85,23.73,23.84,5100.0
2015-05-14 13:00:00,23.77,23.82,23.73,23.79,3400.0,23.77,23.82,23.73,23.79,3400.0
2015-05-14 13:30:00,23.75,23.84,23.66,23.72,9200.0,23.75,23.84,23.66,23.72,9200.0
2015-05-14 14:00:00,23.67,23.8,23.65,23.79,3700.0,23.67,23.8,23.65,23.79,3700.0
2015-05-14 14:30:00,23.77,23.8,23.76,23.8,4000.0,23.77,23.8,23.76,23.8,4000.0
2015-05-14 15:00:00,23.8,23.83,23.73,23.83,7000.0,23.8,23.83,23.73,23.83,7000.0
2015-05-14 15:30:00,23.83,23.89,23.75,23.83,12500.0,23.83,23.89,23.75,23.83,12500.0
2015-05-15 09:30:00,23.8,23.85,23.31,23.54,21100.0,23.8,23.85,23.31,23.54,21100.0
2015-05-15 10:00:00,23.54,23.64,23.2,23.33,22400.0,23.54,23.64,23.2,23.33,22400.0
2015-05-15 10:30:00,23.34,23.49,23.33,23.38,4200.0,23.34,23.49,23.33,23.38,4200.0
2015-05-15 11:00:00,23.39,23.45,23.21,23.25,18200.0,23.39,23.45,23.21,23.25,18200.0
2015-05-15 11:30:00,23.26,23.31,23.17,23.31,17200.0,23.26,23.31,23.17,23.31,17200.0
2015-05-15 12:00:00,23.29,23.4,23.29,23.4,1200.0,23.29,23.4,23.29,23.4,1200.0
2015-05-15 12:30:00,23.35,23.37,23.24,23.24,4600.0,23.35,23.37,23.24,23.24,4600.0
2015-05-15 13:00:00,23.24,23.31,23.18,23.26,14200.0,23.24,23.31,23.18,23.26,14200.0
2015-05-15 13:30:00,23.26,23.31,23.19,23.25,3600.0,23.26,23.31,23.19,23.25,3600.0
2015-05-15 14:00:00,23.28,23.31,23.21,23.21,2200.0,23.28,23.31,23.21,23.21,2200.0
2015-05-15 14:30:00,23.26,23.34,23.18,23.29,20000.0,23.26,23.34,23.18,23.29,20000.0
2015-05-15 15:00:00,23.3,23.44,23.17,23.41,20900.0,23.3,23.44,23.17,23.41,20900.0
2015-05-15 15:30:00,23.46,23.63,23.4,23.55,23300.0,23.46,23.63,23.4,23.55,23300.0
2015-05-18 09:30:00,23.48,23.69,23.34,23.58,10800.0,23.48,23.69,23.34,23.58,10800.0
2015-05-18 10:00:00,23.6,23.61,23.33,23.33,14300.0,23.6,23.61,23.33,23.33,14300.0
2015-05-18 10:30:00,23.39,23.6,23.33,23.59,5200.0,23.39,23.6,23.33,23.59,5200.0
2015-05-18 11:00:00,23.54,23.62,23.54,23.61,5900.0,23.54,23.62,23.54,23.61,5900.0
2015-05-18 11:30:00,23.61,23.63,23.54,23.6,9100.0,23.61,23.63,23.54,23.6,9100.0
2015-05-18 12:00:00,23.6,23.67,23.58,23.62,2200.0,23.6,23.67,23.58,23.62,2200.0
2015-05-18 12:30:00,23.63,23.63,23.56,23.59,2400.0,23.63,23.63,23.56,23.59,2400.0
2015-05-18 13:00:00,23.61,23.7,23.56,23.67,6600.0,23.61,23.7,23.56,23.67,6600.0
2015-05-18 13:30:00,23.67,23.76,23.63,23.71,14000.0,23.67,23.76,23.63,23.71,14000.0
2015-05-18 14:00:00,23.74,23.88,23.73,23.79,18000.0,23.74,23.88,23.73,23.79,18000.0
2015-05-18 14:30:00,23.79,23.83,23.7,23.7,7500.0,23.79,23.83,23.7,23.7,7500.0
2015-05-18 15:00:00,23.72,23.84,23.68,23.75,29400.0,23.72,23.84,23.68,23.75,29400.0
2015-05-18 15:30:00,23.74,23.88,23.73,23.84,38100.0,23.74,23.88,23.73,23.84,38100.0
2015-05-19 09:30:00,24.0,25.0,23.72,24.96,155100.0,24.0,25.0,23.72,24.96,155100.0
2015-05-19 10:00:00,24.95,24.99,24.41,24.56,52000.0,24.95,24.99,24.41,24.56,52000.0
2015-05-19 10:30:00,24.56,24.78,24.46,24.46,23600.0,24.56,24.78,24.46,24.46,23600.0
2015-05-19 11:00:00,24.49,24.54,24.36,24.44,18100.0,24.49,24.54,24.36,24.44,18100.0
2015-05-19 11:30:00,24.48,24.5,24.23,24.33,15700.0,24.48,24.5,24.23,24.33,15700.0
2015-05-19 12:00:00,24.35,24.43,24.25,24.43,7000.0,24.35,24.43,24.25,24.43,7000.0
2015-05-19 12:30:00,24.43,24.55,24.3,24.37,18500.0,24.43,24.55,24.3,24.37,18500.0
2015-05-19 13:00:00,24.38,24.49,24.29,24.36,10000.0,24.38,24.49,24.29,24.36,10000.0
2015-05-19 13:30:00,24.38,24.46,24.31,24.38,11200.0,24.38,24.46,24.31,24.38,11200.0
2015-05-19 14:00:00,24.37,24.45,24.31,24.35,21600.0,24.37,24.45,24.31,24.35,21600.0
2015-05-19 14:30:00,24.36,24.42,24.3,24.41,13000.0,24.36,24.42,24.3,24.41,13000.0
2015-05-19 15:00:00,24.4,24.62,24.36,24.51,74500.0,24.4,24.62,24.36,24.51,74500.0
2015-05-19 15:30:00,24.51,24.68,24.46,24.65,47200.0,24.51,24.68,24.46,24.65,47200.0
2015-05-20 09:30:00,24.92,25.4,24.86,24.99,148500.0,24.92,25.4,24.86,24.99,148500.0
2015-05-20 10:00:00,25.05,25.05,24.58,24.85,53900.0,25.05,25.05,24.58,24.85,53900.0
2015-05-20 10:30:00,24.9,25.17,24.81,25.02,69600.0,24.9,25.17,24.81,25.02,69600.0
2015-05-20 11:00:00,25.05,25.39,25.02,25.3,49200.0,25.05,25.39,25.02,25.3,49200.0
2015-05-20 11:30:00,25.35,25.36,25.19,25.28,33300.0,25.35,25.36,25.19,25.28,33300.0
2015-05-20 12:00:00,25.28,25.46,25.23,25.4,37900.0,25.28,25.46,25.23,25.4,37900.0
2015-05-20 12:30:00,25.42,25.69,25.39,25.61,45000.0,25.42,25.69,25.39,25.61,45000.0
2015-05-20 13:00:00,25.57,25.79,25.57,25.76,24300.0,25.57,25.79,25.57,25.76,24300.0
2015-05-20 13:30:00,25.79,25.8,25.67,25.7,38800.0,25.79,25.8,25.67,25.7,38800.0
2015-05-20 14:00:00,25.72,25.75,25.56,25.61,75900.0,25.72,25.75,25.56,25.61,75900.0
2015-05-20 14:30:00,25.62,25.68,25.5,25.56,25400.0,25.62,25.68,25.5,25.56,25400.0
2015-05-20 15:00:00,25.57,25.58,25.33,25.4,40200.0,25.57,25.58,25.33,25.4,40200.0
2015-05-20 15:30:00,25.41,25.54,25.37,25.39,58300.0,25.41,25.54,25.37,25.39,58300.0
2015-05-21 09:30:00,25.82,25.82,25.31,25.34,35400.0,25.82,25.82,25.31,25.34,35400.0
2015-05-21 10:00:00,25.34,25.4,25.33,25.39,17000.0,25.34,25.4,25.33,25.39,17000.0
2015-05-21 10:30:00,25.39,25.4,25.32,25.35,21800.0,25.39,25.4,25.32,25.35,21800.0
2015-05-21 11:00:00,25.35,25.36,25.28,25.34,17300.0,25.35,25.36,25.28,25.34,17300.0
2015-05-21 11:30:00,25.35,25.35,25.3,25.34,18300.0,25.35,25.35,25.3,25.34,18300.0
2015-05-21 12:00:00,25.34,25.35,25.31,25.33,11200.0,25.34,25.35,25.31,25.33,11200.0
2015-05-21 12:30:00,25.31,25.35,25.28,25.35,18200.0,25.31,25.35,25.28,25.35,18200.0
2015-05-21 13:00:00,25.34,25.36,25.27,25.31,6700.0,25.34,25.36,25.27,25.31,6700.0
2015-05-21 13:30:00,25.31,25.34,25.29,25.3,7900.0,25.31,25.34,25.29,25.3,7900.0
2015-05-21 14:00:00,25.3,25.35,25.29,25.29,17100.0,25.3,25.35,25.29,25.29,17100.0
2015-05-21 14:30:00,25.32,25.34,25.29,25.32,5900.0,25.32,25.34,25.29,25.32,5900.0
2015-05-21 15:00:00,25.29,25.31,25.29,25.29,8900.0,25.29,25.31,25.29,25.29,8900.0
2015-05-21 15:30:00,25.28,25.3,25.23,25.24,20800.0,25.28,25.3,25.23,25.24,20800.0
2015-05-22 09:30:00,25.2,25.3,25.16,25.22,14300.0,25.2,25.3,25.16,25.22,14300.0
2015-05-22 10:00:00,25.22,25.24,25.16,25.23,5100.0,25.22,25.24,25.16,25.23,5100.0
2015-05-22 10:30:00,25.18,25.38,25.17,25.31,6900.0,25.18,25.38,25.17,25.31,6900.0
2015-05-22 11:00:00,25.29,25.38,25.17,25.17,8000.0,25.29,25.38,25.17,25.17,8000.0
2015-05-22 11:30:00,25.17,25.18,24.95,25.1,12800.0,25.17,25.18,24.95,25.1,12800.0
2015-05-22 12:00:00,25.13,25.29,25.11,25.29,4300.0,25.13,25.29,25.11,25.29,4300.0
2015-05-22 12:30:00,25.29,25.33,25.19,25.21,2900.0,25.29,25.33,25.19,25.21,2900.0
2015-05-22 13:00:00,25.21,25.21,25.0,25.07,16300.0,25.21,25.21,25.0,25.07,16300.0
2015-05-22 13:30:00,25.09,25.09,25.0,25.07,9800.0,25.09,25.09,25.0,25.07,9800.0
2015-05-22 14:00:00,25.05,25.05,25.0,25.01,3700.0,25.05,25.05,25.0,25.01,3700.0
2015-05-22 14:30:00,25.0,25.01,24.9,24.98,12100.0,25.0,25.01,24.9,24.98,12100.0
2015-05-22 15:00:00,24.99,25.03,24.96,24.97,6200.0,24.99,25.03,24.96,24.97,6200.0
2015-05-22 15:30:00,24.96,24.96,24.85,24.9,17000.0,24.96,24.96,24.85,24.9,17000.0
2015-05-26 09:30:00,24.52,24.8,24.46,24.61,53500.0,24.52,24.8,24.46,24.61,53500.0
2015-05-26 10:00:00,24.54,24.54,24.27,24.51,20600.0,24.54,24.54,24.27,24.51,20600.0
2015-05-26 10:30:00,24.57,24.8,24.57,24.58,16400.0,24.57,24.8,24.57,24.58,16400.0
2015-05-26 11:00:00,24.57,24.6,24.42,24.46,17400.0,24.57,24.6,24.42,24.46,17400.0
2015-05-26 11:30:00,24.47,24.56,24.4,24.41,9900.0,24.47,24.56,24.4,24.41,9900.0
2015-05-26 12:00:00,24.41,24.62,24.41,24.62,14400.0,24.41,24.62,24.41,24.62,14400.0
2015-05-26 12:30:00,24.61,24.61,24.4,24.42,14100.0,24.61,24.61,24.4,24.42,14100.0
2015-05-26 13:00:00,24.42,24.49,24.36,24.49,10600.0,24.42,24.49,24.36,24.49,10600.0
2015-05-26 13:30:00,24.5,24.5,24.33,24.34,12600.0,24.5,24.5,24.33,24.34,12600.0
2015-05-26 14:00:00,24.34,24.42,24.33,24.41,12700.0,24.34,24.42,24.33,24.41,12700.0
2015-05-26 14:30:00,24.42,24.46,24.39,24.39,5200.0,24.42,24.46,24.39,24.39,5200.0
2015-05-26 15:00:00,24.38,24.44,24.37,24.38,12900.0,24.38,24.44,24.37,24.38,12900.0
2015-05-26 15:30:00,24.39,24.4,24.11,24.29,52000.0,24.39,24.4,24.11,24.29,52000.0
2015-05-27 09:30:00,24.18,24.7,24.05,24.56,23900.0,24.18,24.7,24.05,24.56,23900.0
2015-05-27 10:00:00,24.55,24.6,24.46,24.51,9700.0,24.55,24.6,24.46,24.51,9700.0
2015-05-27 10:30:00,24.55,24.85,24.55,24.81,15600.0,24.55,24.85,24.55,24.81,15600.0
2015-05-27 11:00:00,24.85,24.86,24.79,24.83,18300.0,24.85,24.86,24.79,24.83,18300.0
2015-05-27 11:30:00,24.83,24.87,24.63,24.65,12700.0,24.83,24.87,24.63,24.65,12700.0
2015-05-27 12:00:00,24.64,24.72,24.55,24.66,13500.0,24.64,24.72,24.55,24.66,13500.0
2015-05-27 12:30:00,24.65,24.67,24.62,24.62,7000.0,24.65,24.67,24.62,24.62,7000.0
2015-05-27 13:00:00,24.62,24.65,24.62,24.65,9200.0,24.62,24.65,24.62,24.65,9200.0
2015-05-27 13:30:00,24.64,24.71,24.64,24.7,19600.0,24.64,24.71,24.64,24.7,19600.0
2015-05-27 14:00:00,24.7,25.14,24.68,25.13,35000.0,24.7,25.14,24.68,25.13,35000.0
2015-05-27 14:30:00,25.16,25.16,24.97,25.05,23600.0,25.16,25.16,24.97,25.05,23600.0
2015-05-27 15:00:00,25.08,25.09,24.96,24.97,20000.0,25.08,25.09,24.96,24.97,20000.0
2015-05-27 15:30:00,24.97,25.04,24.87,25.01,46300.0,24.97,25.04,24.87,25.01,46300.0
2015-05-28 09:30:00,24.82,25.06,24.61,24.68,16400.0,24.82,25.06,24.61,24.68,16400.0
2015-05-28 10:00:00,24.63,24.85,24.63,24.82,15200.0,24.63,24.85,24.63,24.82,15200.0
2015-05-28 10:30:00,24.82,24.83,24.74,24.77,11000.0,24.82,24.83,24.74,24.77,11000.0
2015-05-28 11:00:00,24.78,24.93,24.78,24.88,11000.0,24.78,24.93,24.78,24.88,11000.0
2015-05-28 11:30:00,24.91,24.96,24.81,24.92,14200.0,24.91,24.96,24.81,24.92,14200.0
2015-05-28 12:00:00,24.92,25.0,24.83,24.99,16300.0,24.92,25.0,24.83,24.99,16300.0
2015-05-28 12:30:00,24.99,25.0,24.9,24.98,11400.0,24.99,25.0,24.9,24.98,11400.0
2015-05-28 13:00:00,24.99,25.0,24.96,24.98,9200.0,24.99,25.0,24.96,24.98,9200.0
2015-05-28 13:30:00,24.95,24.96,24.84,24.87,3700.0,24.95,24.96,24.84,24.87,3700.0
2015-05-28 14:00:00,24.9,24.96,24.87,24.93,7900.0,24.9,24.96,24.87,24.93,7900.0
2015-05-28 14:30:00,24.92,25.0,24.87,24.98,5700.0,24.92,25.0,24.87,24.98,5700.0
2015-05-28 15:00:00,24.98,24.98,24.87,24.87,9700.0,24.98,24.98,24.87,24.87,9700.0
2015-05-28 15:30:00,24.88,24.98,24.87,24.95,23100.0,24.88,24.98,24.87,24.95,23100.0
2015-05-29 09:30:00,24.57,25.08,24.56,24.87,25800.0,24.57,25.08,24.56,24.87,25800.0
2015-05-29 10:00:00,24.88,24.88,24.7,24.81,5700.0,24.88,24.88,24.7,24.81,5700.0
2015-05-29 10:30:00,24.77,24.86,24.7,24.8,8200.0,24.77,24.86,24.7,24.8,8200.0
2015-05-29 11:00:00,24.83,24.94,24.79,24.82,12800.0,24.83,24.94,24.79,24.82,12800.0
2015-05-29 11:30:00,24.87,25.0,24.86,25.0,5400.0,24.87,25.0,24.86,25.0,5400.0
2015-05-29 12:00:00,25.0,25.04,24.92,25.01,13400.0,25.0,25.04,24.92,25.01,13400.0
2015-05-29 12:30:00,24.99,25.01,24.93,25.0,5800.0,24.99,25.01,24.93,25.0,5800.0
2015-05-29 13:00:00,24.98,25.03,24.95,24.95,5800.0,24.98,25.03,24.95,24.95,5800.0
2015-05-29 13:30:00,24.98,24.98,24.84,24.93,7300.0,24.98,24.98,24.84,24.93,7300.0
2015-05-29 14:00:00,24.97,24.99,24.82,24.82,3700.0,24.97,24.99,24.82,24.82,3700.0
2015-05-29 14:30:00,24.83,24.9,24.79,24.88,6500.0,24.83,24.9,24.79,24.88,6500.0
2015-05-29 15:00:00,24.86,24.91,24.82,24.9,8500.0,24.86,24.91,24.82,24.9,8500.0
2015-05-29 15:30:00,24.9,24.95,24.82,24.91,37200.0,24.9,24.95,24.82,24.91,37200.0
2015-06-01 09:30:00,24.62,24.75,24.45,24.48,32746.0,24.62,24.75,24.45,24.48,32746.0
2015-06-01 10:00:00,24.48,24.5,24.29,24.43,16363.0,24.48,24.5,24.29,24.43,16363.0
2015-06-01 10:30:00,24.45,24.7,24.44,24.7,14093.0,24.45,24.7,24.44,24.7,14093.0
2015-06-01 11:00:00,24.72,24.78,24.67,24.7,6806.0,24.72,24.78,24.67,24.7,6806.0
2015-06-01 11:30:00,24.7,24.77,24.62,24.71,6700.0,24.7,24.77,24.62,24.71,6700.0
2015-06-01 12:00:00,24.75,24.97,24.69,24.89,10085.0,24.75,24.97,24.69,24.89,10085.0
2015-06-01 12:30:00,24.89,24.96,24.83,24.94,7500.0,24.89,24.96,24.83,24.94,7500.0
2015-06-01 13:00:00,24.95,25.03,24.91,24.96,12596.0,24.95,25.03,24.91,24.96,12596.0
2015-06-01 13:30:00,24.96,25.03,24.92,24.95,19793.0,24.96,25.03,24.92,24.95,19793.0
2015-06-01 14:00:00,24.99,25.05,24.92,24.92,17140.0,24.99,25.05,24.92,24.92,17140.0
2015-06-01 14:30:00,24.92,25.0,24.84,24.88,33076.0,24.92,25.0,24.84,24.88,33076.0
2015-06-01 15:00:00,24.85,24.9,24.81,24.88,7500.0,24.85,24.9,24.81,24.88,7500.0
2015-06-01 15:30:00,24.88,24.96,24.74,24.87,45054.0,24.88,24.96,24.74,24.87,45054.0
2015-06-02 09:30:00,24.72,25.1,24.53,24.92,39845.0,24.72,25.1,24.53,24.92,39845.0
2015-06-02 10:00:00,25.0,25.0,24.95,24.97,9761.0,25.0,25.0,24.95,24.97,9761.0
2015-06-02 10:30:00,24.97,25.0,24.95,24.95,11855.0,24.97,25.0,24.95,24.95,11855.0
2015-06-02 11:00:00,24.94,25.0,24.94,24.94,36773.0,24.94,25.0,24.94,24.94,36773.0
2015-06-02 11:30:00,24.98,25.0,24.97,24.99,7168.0,24.98,25.0,24.97,24.99,7168.0
2015-06-02 12:00:00,24.99,25.0,24.95,24.95,6797.0,24.99,25.0,24.95,24.95,6797.0
2015-06-02 12:30:00,24.95,25.0,24.93,25.0,8402.0,24.95,25.0,24.93,25.0,8402.0
2015-06-02 13:00:00,24.99,25.0,24.95,24.99,24074.0,24.99,25.0,24.95,24.99,24074.0
2015-06-02 13:30:00,24.99,25.0,24.97,24.98,7600.0,24.99,25.0,24.97,24.98,7600.0
2015-06-02 14:00:00,24.98,25.0,24.95,24.97,25448.0,24.98,25.0,24.95,24.97,25448.0
2015-06-02 14:30:00,24.97,24.97,24.95,24.96,7080.0,24.97,24.97,24.95,24.96,7080.0
2015-06-02 15:00:00,24.96,24.97,24.93,24.96,10773.0,24.96,24.97,24.93,24.96,10773.0
2015-06-02 15:30:00,24.97,24.97,24.92,24.96,36978.0,24.97,24.97,24.92,24.96,36978.0
2015-06-03 09:30:00,25.0,25.13,24.96,25.01,21517.0,25.0,25.13,24.96,25.01,21517.0
2015-06-03 10:00:00,25.02,25.25,24.98,25.12,42843.0,25.02,25.25,24.98,25.12,42843.0
2015-06-03 10:30:00,25.13,25.29,25.09,25.16,16751.0,25.13,25.29,25.09,25.16,16751.0
2015-06-03 11:00:00,25.15,25.26,25.14,25.22,6250.0,25.15,25.26,25.14,25.22,6250.0
2015-06-03 11:30:00,25.23,25.49,25.23,25.45,42070.0,25.23,25.49,25.23,25.45,42070.0
2015-06-03 12:00:00,25.45,25.49,25.26,25.27,11222.0,25.45,25.49,25.26,25.27,11222.0
2015-06-03 12:30:00,25.27,25.31,25.22,25.3,6156.0,25.27,25.31,25.22,25.3,6156.0
2015-06-03 13:00:00,25.31,25.35,25.22,25.3,18483.0,25.31,25.35,25.22,25.3,18483.0
2015-06-03 13:30:00,25.28,25.32,25.21,25.23,9196.0,25.28,25.32,25.21,25.23,9196.0
2015-06-03 14:00:00,25.29,25.3,25.22,25.26,11500.0,25.29,25.3,25.22,25.26,11500.0
2015-06-03 14:30:00,25.29,25.29,25.11,25.13,14257.0,25.29,25.29,25.11,25.13,14257.0
2015-06-03 15:00:00,25.13,25.19,25.11,25.12,10182.0,25.13,25.19,25.11,25.12,10182.0
2015-06-03 15:30:00,25.13,25.16,25.02,25.07,29070.0,25.13,25.16,25.02,25.07,29070.0
2015-06-04 09:30:00,25.0,25.29,24.88,24.97,15918.0,25.0,25.29,24.88,24.97,15918.0
2015-06-04 10:00:00,25.0,25.07,24.87,24.98,17971.0,25.0,25.07,24.87,24.98,17971.0
2015-06-04 10:30:00,25.0,25.0,24.95,24.98,46082.0,25.0,25.0,24.95,24.98,46082.0
2015-06-04 11:00:00,24.94,24.98,24.92,24.98,6606.0,24.94,24.98,24.92,24.98,6606.0
2015-06-04 11:30:00,24.99,24.99,24.89,24.94,5700.0,24.99,24.99,24.89,24.94,5700.0
2015-06-04 12:00:00,24.94,24.94,24.89,24.89,4031.0,24.94,24.94,24.89,24.89,4031.0
2015-06-04 12:30:00,24.88,24.99,24.88,24.95,6200.0,24.88,24.99,24.88,24.95,6200.0
2015-06-04 13:00:00,24.92,24.92,24.72,24.81,8098.0,24.92,24.92,24.72,24.81,8098.0
2015-06-04 13:30:00,24.8,24.88,24.78,24.84,8130.0,24.8,24.88,24.78,24.84,8130.0
2015-06-04 14:00:00,24.82,24.95,24.81,24.92,4500.0,24.82,24.95,24.81,24.92,4500.0
2015-06-04 14:30:00,24.93,25.0,24.91,25.0,6500.0,24.93,25.0,24.91,25.0,6500.0
2015-06-04 15:00:00,24.98,24.99,24.9,24.9,3800.0,24.98,24.99,24.9,24.9,3800.0
2015-06-04 15:30:00,24.89,24.94,24.87,24.88,18453.0,24.89,24.94,24.87,24.88,18453.0
2015-06-05 09:30:00,24.77,24.95,24.68,24.95,8615.0,24.77,24.95,24.68,24.95,8615.0
2015-06-05 10:00:00,25.0,25.09,24.98,24.99,3400.0,25.0,25.09,24.98,24.99,3400.0
2015-06-05 10:30:00,25.0,25.04,24.89,24.95,9369.0,25.0,25.04,24.89,24.95,9369.0
2015-06-05 11:00:00,24.97,25.02,24.91,24.98,14626.0,24.97,25.02,24.91,24.98,14626.0
2015-06-05 11:30:00,24.99,25.01,24.93,25.01,4400.0,24.99,25.01,24.93,25.01,4400.0
2015-06-05 12:00:00,24.99,25.0,24.96,25.0,3300.0,24.99,25.0,24.96,25.0,3300.0
2015-06-05 12:30:00,24.98,25.0,24.97,24.97,3413.0,24.98,25.0,24.97,24.97,3413.0
2015-06-05 13:00:00,24.96,25.0,24.95,24.96,5191.0,24.96,25.0,24.95,24.96,5191.0
2015-06-05 13:30:00,24.97,25.0,24.94,25.0,12138.0,24.97,25.0,24.94,25.0,12138.0
2015-06-05 14:00:00,25.0,25.0,24.93,24.97,9793.0,25.0,25.0,24.93,24.97,9793.0
2015-06-05 14:30:00,24.97,25.0,24.95,25.0,10490.0,24.97,25.0,24.95,25.0,10490.0
2015-06-05 15:00:00,25.0,25.0,24.92,24.99,12291.0,25.0,25.0,24.92,24.99,12291.0
2015-06-05 15:30:00,25.0,25.0,24.9,25.0,15391.0,25.0,25.0,24.9,25.0,15391.0
2015-06-08 09:30:00,24.9,25.09,24.9,24.96,9069.0,24.9,25.09,24.9,24.96,9069.0
2015-06-08 10:00:00,24.96,25.04,24.94,25.03,8437.0,24.96,25.04,24.94,25.03,8437.0
2015-06-08 10:30:00,25.0,25.03,24.96,25.0,6126.0,25.0,25.03,24.96,25.0,6126.0
2015-06-08 11:00:00,25.0,25.04,24.97,25.02,13435.0,25.0,25.04,24.97,25.02,13435.0
2015-06-08 11:30:00,25.02,25.02,24.95,24.95,7367.0,25.02,25.02,24.95,24.95,7367.0
2015-06-08 12:00:00,24.95,25.0,24.95,25.0,8016.0,24.95,25.0,24.95,25.0,8016.0
2015-06-08 12:30:00,24.99,25.02,24.96,24.97,6300.0,24.99,25.02,24.96,24.97,6300.0
2015-06-08 13:00:00,24.96,24.96,24.92,24.93,3100.0,24.96,24.96,24.92,24.93,3100.0
2015-06-08 13:30:00,24.91,24.95,24.89,24.95,6159.0,24.91,24.95,24.89,24.95,6159.0
2015-06-08 14:00:00,24.92,25.0,24.92,25.0,5056.0,24.92,25.0,24.92,25.0,5056.0
2015-06-08 14:30:00,24.99,25.01,24.96,25.0,11811.0,24.99,25.01,24.96,25.0,11811.0
2015-06-08 15:00:00,25.0,25.05,24.96,25.0,10126.0,25.0,25.05,24.96,25.0,10126.0
2015-06-08 15:30:00,25.0,25.02,24.88,24.9,35115.0,25.0,25.02,24.88,24.9,35115.0
2015-06-09 09:30:00,24.87,24.94,24.58,24.61,6139.0,24.87,24.94,24.58,24.61,6139.0
2015-06-09 10:00:00,24.57,24.68,24.44,24.54,46382.0,24.57,24.68,24.44,24.54,46382.0
2015-06-09 10:30:00,24.55,24.6,24.48,24.58,20787.0,24.55,24.6,24.48,24.58,20787.0
2015-06-09 11:00:00,24.61,24.69,24.55,24.69,13586.0,24.61,24.69,24.55,24.69,13586.0
2015-06-09 11:30:00,24.67,24.77,24.51,24.62,23634.0,24.67,24.77,24.51,24.62,23634.0
2015-06-09 12:00:00,24.65,24.67,24.59,24.67,1700.0,24.65,24.67,24.59,24.67,1700.0
2015-06-09 12:30:00,24.69,24.72,24.65,24.7,2800.0,24.69,24.72,24.65,24.7,2800.0
2015-06-09 13:00:00,24.72,24.81,24.72,24.74,3900.0,24.72,24.81,24.72,24.74,3900.0
2015-06-09 13:30:00,24.7,24.73,24.59,24.68,5653.0,24.7,24.73,24.59,24.68,5653.0
2015-06-09 14:00:00,24.66,24.71,24.57,24.6,7461.0,24.66,24.71,24.57,24.6,7461.0
2015-06-09 14:30:00,24.71,24.79,24.71,24.77,1700.0,24.71,24.79,24.71,24.77,1700.0
2015-06-09 15:00:00,24.78,24.83,24.75,24.82,4400.0,24.78,24.83,24.75,24.82,4400.0
2015-06-09 15:30:00,24.83,24.83,24.73,24.8,9995.0,24.83,24.83,24.73,24.8,9995.0
2015-06-10 09:30:00,24.85,24.93,24.62,24.78,8829.0,24.85,24.93,24.62,24.78,8829.0
2015-06-10 10:00:00,24.82,25.04,24.81,24.96,20688.0,24.82,25.04,24.81,24.96,20688.0
2015-06-10 10:30:00,24.97,25.05,24.92,25.03,8141.0,24.97,25.05,24.92,25.03,8141.0
2015-06-10 11:00:00,25.04,25.12,24.8,24.87,29658.0,25.04,25.12,24.8,24.87,29658.0
2015-06-10 11:30:00,24.88,24.94,24.86,24.88,12045.0,24.88,24.94,24.86,24.88,12045.0
2015-06-10 12:00:00,24.92,24.97,24.91,24.92,4450.0,24.92,24.97,24.91,24.92,4450.0
2015-06-10 12:30:00,24.93,25.03,24.93,24.97,5600.0,24.93,25.03,24.93,24.97,5600.0
2015-06-10 13:00:00,24.97,25.0,24.86,24.88,5376.0,24.97,25.0,24.86,24.88,5376.0
2015-06-10 13:30:00,24.88,25.0,24.83,25.0,6110.0,24.88,25.0,24.83,25.0,6110.0
2015-06-10 14:00:00,24.97,24.98,24.88,24.96,5535.0,24.97,24.98,24.88,24.96,5535.0
2015-06-10 14:30:00,24.98,24.98,24.88,24.91,7802.0,24.98,24.98,24.88,24.91,7802.0
2015-06-10 15:00:00,24.94,24.99,24.92,24.97,5100.0,24.94,24.99,24.92,24.97,5100.0
2015-06-10 15:30:00,24.98,24.98,24.9,24.9,19053.0,24.98,24.98,24.9,24.9,19053.0
2015-06-11 09:30:00,25.11,25.11,24.96,25.03,13837.0,25.11,25.11,24.96,25.03,13837.0
2015-06-11 10:00:00,25.03,25.06,24.84,24.84,5624.0,25.03,25.06,24.84,24.84,5624.0
2015-06-11 10:30:00,24.81,24.88,24.74,24.74,18558.0,24.81,24.88,24.74,24.74,18558.0
2015-06-11 11:00:00,24.81,24.86,24.75,24.8,6400.0,24.81,24.86,24.75,24.8,6400.0
2015-06-11 11:30:00,24.76,24.81,24.73,24.79,3960.0,24.76,24.81,24.73,24.79,3960.0
2015-06-11 12:00:00,24.79,24.8,24.71,24.74,4099.0,24.79,24.8,24.71,24.74,4099.0
2015-06-11 12:30:00,24.73,24.74,24.64,24.68,3000.0,24.73,24.74,24.64,24.68,3000.0
2015-06-11 13:00:00,24.65,24.68,24.65,24.68,2400.0,24.65,24.68,24.65,24.68,2400.0
2015-06-11 13:30:00,24.71,24.87,24.71,24.84,3740.0,24.71,24.87,24.71,24.84,3740.0
2015-06-11 14:00:00,24.83,24.85,24.81,24.85,1600.0,24.83,24.85,24.81,24.85,1600.0
2015-06-11 14:30:00,24.81,24.83,24.68,24.74,3500.0,24.81,24.83,24.68,24.74,3500.0
2015-06-11 15:00:00,24.71,24.74,24.5,24.6,18508.0,24.71,24.74,24.5,24.6,18508.0
2015-06-11 15:30:00,24.6,24.61,24.34,24.39,29535.0,24.6,24.61,24.34,24.39,29535.0
2015-06-12 09:30:00,24.26,24.38,24.18,24.29,10960.0,24.26,24.38,24.18,24.29,10960.0
2015-06-12 10:00:00,24.22,24.38,24.16,24.22,5597.0,24.22,24.38,24.16,24.22,5597.0
2015-06-12 10:30:00,24.2,24.34,24.1,24.33,20941.0,24.2,24.34,24.1,24.33,20941.0
2015-06-12 11:00:00,24.35,24.7,24.33,24.7,15229.0,24.35,24.7,24.33,24.7,15229.0
2015-06-12 11:30:00,24.7,24.83,24.69,24.69,9094.0,24.7,24.83,24.69,24.69,9094.0
2015-06-12 12:00:00,24.66,24.84,24.66,24.84,1300.0,24.66,24.84,24.66,24.84,1300.0
2015-06-12 12:30:00,24.85,24.85,24.64,24.69,5920.0,24.85,24.85,24.64,24.69,5920.0
2015-06-12 13:00:00,24.71,24.71,24.56,24.59,4600.0,24.71,24.71,24.56,24.59,4600.0
2015-06-12 13:30:00,24.65,24.71,24.61,24.7,3718.0,24.65,24.71,24.61,24.7,3718.0
2015-06-12 14:00:00,24.7,24.7,24.5,24.6,16881.0,24.7,24.7,24.5,24.6,16881.0
2015-06-12 14:30:00,24.6,24.65,24.58,24.62,4700.0,24.6,24.65,24.58,24.62,4700.0
2015-06-12 15:00:00,24.62,24.7,24.61,24.68,3514.0,24.62,24.7,24.61,24.68,3514.0
2015-06-12 15:30:00,24.67,24.69,24.48,24.48,28753.0,24.67,24.69,24.48,24.48,28753.0
2015-06-15 09:30:00,24.4,24.4,23.56,23.62,25088.0,24.4,24.4,23.56,23.62,25088.0
2015-06-15 10:00:00,23.58,23.73,23.5,23.68,16911.0,23.58,23.73,23.5,23.68,16911.0
2015-06-15 10:30:00,23.68,23.99,23.65,23.88,28420.0,23.68,23.99,23.65,23.88,28420.0
2015-06-15 11:00:00,23.89,23.99,23.88,23.9,14755.0,23.89,23.99,23.88,23.9,14755.0
2015-06-15 11:30:00,23.9,23.91,23.73,23.73,19836.0,23.9,23.91,23.73,23.73,19836.0
2015-06-15 12:00:00,23.71,23.73,23.57,23.61,24068.0,23.71,23.73,23.57,23.61,24068.0
2015-06-15 12:30:00,23.61,23.78,23.44,23.72,32184.0,23.61,23.78,23.44,23.72,32184.0
2015-06-15 13:00:00,23.71,23.79,23.62,23.75,16133.0,23.71,23.79,23.62,23.75,16133.0
2015-06-15 13:30:00,23.78,23.78,23.67,23.71,17893.0,23.78,23.78,23.67,23.71,17893.0
2015-06-15 14:00:00,23.7,23.71,23.51,23.52,18487.0,23.7,23.71,23.51,23.52,18487.0
2015-06-15 14:30:00,23.52,23.59,23.45,23.45,26456.0,23.52,23.59,23.45,23.45,26456.0
2015-06-15 15:00:00,23.49,23.61,23.46,23.56,22117.0,23.49,23.61,23.46,23.56,22117.0
2015-06-15 15:30:00,23.55,23.81,23.54,23.65,49183.0,23.55,23.81,23.54,23.65,49183.0
2015-06-16 09:30:00,23.31,24.05,23.29,23.89,22394.0,23.31,24.05,23.29,23.89,22394.0
2015-06-16 10:00:00,23.89,24.15,23.87,24.15,25884.0,23.89,24.15,23.87,24.15,25884.0
2015-06-16 10:30:00,24.14,24.16,24.0,24.07,10201.0,24.14,24.16,24.0,24.07,10201.0
2015-06-16 11:00:00,24.07,24.38,24.03,24.38,18590.0,24.07,24.38,24.03,24.38,18590.0
2015-06-16 11:30:00,24.36,24.5,24.35,24.48,30611.0,24.36,24.5,24.35,24.48,30611.0
2015-06-16 12:00:00,24.49,24.91,24.49,24.81,29566.0,24.49,24.91,24.49,24.81,29566.0
2015-06-16 12:30:00,24.87,25.04,24.84,24.84,15496.0,24.87,25.04,24.84,24.84,15496.0
2015-06-16 13:00:00,24.8,24.9,24.66,24.85,16755.0,24.8,24.9,24.66,24.85,16755.0
2015-06-16 13:30:00,24.9,24.92,24.61,24.64,18277.0,24.9,24.92,24.61,24.64,18277.0
2015-06-16 14:00:00,24.65,24.71,24.55,24.55,22510.0,24.65,24.71,24.55,24.55,22510.0
2015-06-16 14:30:00,24.56,24.56,24.45,24.52,16798.0,24.56,24.56,24.45,24.52,16798.0
2015-06-16 15:00:00,24.53,24.56,24.47,24.55,12563.0,24.53,24.56,24.47,24.55,12563.0
2015-06-16 15:30:00,24.54,24.57,24.33,24.45,51945.0,24.54,24.57,24.33,24.45,51945.0
2015-06-17 09:30:00,24.43,24.87,24.43,24.84,16534.0,24.43,24.87,24.43,24.84,16534.0
2015-06-17 10:00:00,24.86,24.99,24.34,24.41,25181.0,24.86,24.99,24.34,24.41,25181.0
2015-06-17 10:30:00,24.41,24.41,24.1,24.23,28945.0,24.41,24.41,24.1,24.23,28945.0
2015-06-17 11:00:00,24.29,24.39,24.25,24.39,12860.0,24.29,24.39,24.25,24.39,12860.0
2015-06-17 11:30:00,24.38,24.39,24.2,24.24,22903.0,24.38,24.39,24.2,24.24,22903.0
2015-06-17 12:00:00,24.24,24.24,24.03,24.08,10605.0,24.24,24.24,24.03,24.08,10605.0
2015-06-17 12:30:00,24.08,24.21,24.08,24.11,9281.0,24.08,24.21,24.08,24.11,9281.0
2015-06-17 13:00:00,24.12,24.17,24.08,24.14,7932.0,24.12,24.17,24.08,24.14,7932.0
2015-06-17 13:30:00,24.14,24.19,24.13,24.16,6100.0,24.14,24.19,24.13,24.16,6100.0
2015-06-17 14:00:00,24.15,24.33,24.09,24.1,8729.0,24.15,24.33,24.09,24.1,8729.0
2015-06-17 14:30:00,24.13,24.23,24.11,24.14,11840.0,24.13,24.23,24.11,24.14,11840.0
2015-06-17 15:00:00,24.16,24.18,24.09,24.18,8394.0,24.16,24.18,24.09,24.18,8394.0
2015-06-17 15:30:00,24.18,24.18,24.05,24.06,25159.0,24.18,24.18,24.05,24.06,25159.0
2015-06-18 09:30:00,24.23,24.61,24.23,24.38,21004.0,24.23,24.61,24.23,24.38,21004.0
2015-06-18 10:00:00,24.38,24.45,24.26,24.3,20962.0,24.38,24.45,24.26,24.3,20962.0
2015-06-18 10:30:00,24.33,24.38,24.15,24.18,28619.0,24.33,24.38,24.15,24.18,28619.0
2015-06-18 11:00:00,24.18,24.37,24.1,24.37,13200.0,24.18,24.37,24.1,24.37,13200.0
2015-06-18 11:30:00,24.37,24.52,24.35,24.52,18600.0,24.37,24.52,24.35,24.52,18600.0
2015-06-18 12:00:00,24.51,24.57,24.45,24.47,12189.0,24.51,24.57,24.45,24.47,12189.0
2015-06-18 12:30:00,24.47,24.59,24.47,24.59,9680.0,24.47,24.59,24.47,24.59,9680.0
2015-06-18 13:00:00,24.59,24.78,24.58,24.63,14436.0,24.59,24.78,24.58,24.63,14436.0
2015-06-18 13:30:00,24.61,24.7,24.57,24.63,10425.0,24.61,24.7,24.57,24.63,10425.0
2015-06-18 14:00:00,24.62,24.78,24.56,24.57,12300.0,24.62,24.78,24.56,24.57,12300.0
2015-06-18 14:30:00,24.58,24.68,24.58,24.63,11652.0,24.58,24.68,24.58,24.63,11652.0
2015-06-18 15:00:00,24.63,24.63,24.48,24.54,16015.0,24.63,24.63,24.48,24.54,16015.0
2015-06-18 15:30:00,24.54,24.78,24.42,24.72,54412.0,24.54,24.78,24.42,24.72,54412.0
2015-06-19 09:30:00,24.72,24.79,24.56,24.62,30610.0,24.72,24.79,24.56,24.62,30610.0
2015-06-19 10:00:00,24.59,24.66,24.47,24.58,6400.0,24.59,24.66,24.47,24.58,6400.0
2015-06-19 10:30:00,24.55,24.63,24.49,24.49,4400.0,24.55,24.63,24.49,24.49,4400.0
2015-06-19 11:00:00,24.51,24.51,24.4,24.41,6794.0,24.51,24.51,24.4,24.41,6794.0
2015-06-19 11:30:00,24.39,24.43,24.25,24.4,10200.0,24.39,24.43,24.25,24.4,10200.0
2015-06-19 12:00:00,24.43,24.64,24.43,24.53,9400.0,24.43,24.64,24.43,24.53,9400.0
2015-06-19 12:30:00,24.53,24.63,24.48,24.62,12079.0,24.53,24.63,24.48,24.62,12079.0
2015-06-19 13:00:00,24.62,24.66,24.33,24.34,23333.0,24.62,24.66,24.33,24.34,23333.0
2015-06-19 13:30:00,24.37,24.61,24.33,24.47,21100.0,24.37,24.61,24.33,24.47,21100.0
2015-06-19 14:00:00,24.47,24.59,24.46,24.54,4898.0,24.47,24.59,24.46,24.54,4898.0
2015-06-19 14:30:00,24.54,24.54,24.42,24.5,15247.0,24.54,24.54,24.42,24.5,15247.0
2015-06-19 15:00:00,24.5,24.53,24.45,24.5,9901.0,24.5,24.53,24.45,24.5,9901.0
2015-06-19 15:30:00,24.5,24.58,24.48,24.55,32119.0,24.5,24.58,24.48,24.55,32119.0
2015-06-22 09:30:00,24.73,25.14,24.73,25.0,33059.0,24.73,25.14,24.73,25.0,33059.0
2015-06-22 10:00:00,24.98,24.99,24.84,24.9,13504.0,24.98,24.99,24.84,24.9,13504.0
2015-06-22 10:30:00,24.9,24.93,24.46,24.49,37612.0,24.9,24.93,24.46,24.49,37612.0
2015-06-22 11:00:00,24.53,24.6,24.48,24.6,14059.0,24.53,24.6,24.48,24.6,14059.0
2015-06-22 11:30:00,24.6,24.69,24.57,24.67,17058.0,24.6,24.69,24.57,24.67,17058.0
2015-06-22 12:00:00,24.66,24.77,24.66,24.67,11100.0,24.66,24.77,24.66,24.67,11100.0
2015-06-22 12:30:00,24.67,24.67,24.59,24.67,8100.0,24.67,24.67,24.59,24.67,8100.0
2015-06-22 13:00:00,24.67,24.73,24.65,24.7,5500.0,24.67,24.73,24.65,24.7,5500.0
2015-06-22 13:30:00,24.7,24.74,24.63,24.68,4600.0,24.7,24.74,24.63,24.68,4600.0
2015-06-22 14:00:00,24.69,24.77,24.68,24.7,10800.0,24.69,24.77,24.68,24.7,10800.0
2015-06-22 14:30:00,24.69,24.75,24.67,24.75,5600.0,24.69,24.75,24.67,24.75,5600.0
2015-06-22 15:00:00,24.73,24.75,24.63,24.73,9529.0,24.73,24.75,24.63,24.73,9529.0
2015-06-22 15:30:00,24.68,24.72,24.55,24.57,49684.0,24.68,24.72,24.55,24.57,49684.0
2015-06-23 09:30:00,24.54,24.72,24.46,24.49,16496.0,24.54,24.72,24.46,24.49,16496.0
2015-06-23 10:00:00,24.5,24.66,24.34,24.34,12038.0,24.5,24.66,24.34,24.34,12038.0
2015-06-23 10:30:00,24.39,24.54,24.35,24.49,28246.0,24.39,24.54,24.35,24.49,28246.0
2015-06-23 11:00:00,24.49,24.85,24.49,24.81,7276.0,24.49,24.85,24.49,24.81,7276.0
2015-06-23 11:30:00,24.83,24.85,24.73,24.74,17524.0,24.83,24.85,24.73,24.74,17524.0
2015-06-23 12:00:00,24.74,24.8,24.69,24.69,10888.0,24.74,24.8,24.69,24.69,10888.0
2015-06-23 12:30:00,24.74,24.74,24.64,24.66,10903.0,24.74,24.74,24.64,24.66,10903.0
2015-06-23 13:00:00,24.67,24.84,24.66,24.84,14558.0,24.67,24.84,24.66,24.84,14558.0
2015-06-23 13:30:00,24.83,24.83,24.78,24.81,2337.0,24.83,24.83,24.78,24.81,2337.0
2015-06-23 14:00:00,24.76,24.82,24.76,24.79,5711.0,24.76,24.82,24.76,24.79,5711.0
2015-06-23 14:30:00,24.83,24.83,24.76,24.77,5614.0,24.83,24.83,24.76,24.77,5614.0
2015-06-23 15:00:00,24.77,24.78,24.64,24.66,11500.0,24.77,24.78,24.64,24.66,11500.0
2015-06-23 15:30:00,24.65,24.76,24.6,24.63,26696.0,24.65,24.76,24.6,24.63,26696.0
2015-06-24 09:30:00,24.69,24.83,24.54,24.68,6718.0,24.69,24.83,24.54,24.68,6718.0
2015-06-24 10:00:00,24.63,24.63,24.37,24.42,11700.0,24.63,24.63,24.37,24.42,11700.0
2015-06-24 10:30:00,24.41,24.54,24.35,24.49,6500.0,24.41,24.54,24.35,24.49,6500.0
2015-06-24 11:00:00,24.44,24.47,24.36,24.42,4519.0,24.44,24.47,24.36,24.42,4519.0
2015-06-24 11:30:00,24.4,24.41,24.31,24.31,4210.0,24.4,24.41,24.31,24.31,4210.0
2015-06-24 12:00:00,24.3,24.35,24.23,24.26,5745.0,24.3,24.35,24.23,24.26,5745.0
2015-06-24 12:30:00,24.28,24.28,24.19,24.19,2625.0,24.28,24.28,24.19,24.19,2625.0
2015-06-24 13:00:00,24.19,24.25,24.11,24.23,4580.0,24.19,24.25,24.11,24.23,4580.0
2015-06-24 13:30:00,24.23,24.23,24.12,24.13,3400.0,24.23,24.23,24.12,24.13,3400.0
2015-06-24 14:00:00,24.12,24.18,24.03,24.03,3674.0,24.12,24.18,24.03,24.03,3674.0
2015-06-24 14:30:00,24.06,24.16,24.05,24.06,3775.0,24.06,24.16,24.05,24.06,3775.0
2015-06-24 15:00:00,24.07,24.35,24.07,24.29,17712.0,24.07,24.35,24.07,24.29,17712.0
2015-06-24 15:30:00,24.3,24.48,24.18,24.22,39190.0,24.3,24.48,24.18,24.22,39190.0
2015-06-25 09:30:00,24.25,24.25,24.07,24.19,6650.0,24.25,24.25,24.07,24.19,6650.0
2015-06-25 10:00:00,24.13,24.23,24.11,24.2,7323.0,24.13,24.23,24.11,24.2,7323.0
2015-06-25 10:30:00,24.2,24.38,24.17,24.33,6079.0,24.2,24.38,24.17,24.33,6079.0
2015-06-25 11:00:00,24.39,24.58,24.34,24.55,13484.0,24.39,24.58,24.34,24.55,13484.0
2015-06-25 11:30:00,24.53,24.59,24.51,24.51,3408.0,24.53,24.59,24.51,24.51,3408.0
2015-06-25 12:00:00,24.48,24.51,24.38,24.38,3932.0,24.48,24.51,24.38,24.38,3932.0
2015-06-25 12:30:00,24.4,24.55,24.37,24.55,4753.0,24.4,24.55,24.37,24.55,4753.0
2015-06-25 13:00:00,24.55,24.69,24.52,24.69,4900.0,24.55,24.69,24.52,24.69,4900.0
2015-06-25 13:30:00,24.69,24.71,24.65,24.71,15900.0,24.69,24.71,24.65,24.71,15900.0
2015-06-25 14:00:00,24.69,24.7,24.45,24.53,32766.0,24.69,24.7,24.45,24.53,32766.0
2015-06-25 14:30:00,24.51,24.68,24.44,24.68,7900.0,24.51,24.68,24.44,24.68,7900.0
2015-06-25 15:00:00,24.66,24.66,24.46,24.48,12446.0,24.66,24.66,24.46,24.48,12446.0
2015-06-25 15:30:00,24.49,24.61,24.43,24.57,36449.0,24.49,24.61,24.43,24.57,36449.0
2015-06-26 09:30:00,24.66,24.66,24.25,24.59,19528.0,24.66,24.66,24.25,24.59,19528.0
2015-06-26 10:00:00,24.74,24.74,24.41,24.5,5900.0,24.74,24.74,24.41,24.5,5900.0
2015-06-26 10:30:00,24.47,24.49,24.25,24.25,5350.0,24.47,24.49,24.25,24.25,5350.0
2015-06-26 11:00:00,24.18,24.26,24.15,24.22,5824.0,24.18,24.26,24.15,24.22,5824.0
2015-06-26 11:30:00,24.22,24.25,24.12,24.22,7267.0,24.22,24.25,24.12,24.22,7267.0
2015-06-26 12:00:00,24.23,24.25,24.17,24.21,5800.0,24.23,24.25,24.17,24.21,5800.0
2015-06-26 12:30:00,24.21,24.22,24.1,24.15,6900.0,24.21,24.22,24.1,24.15,6900.0
2015-06-26 13:00:00,24.11,24.12,24.01,24.06,5191.0,24.11,24.12,24.01,24.06,5191.0
2015-06-26 13:30:00,24.07,24.2,24.07,24.13,13710.0,24.07,24.2,24.07,24.13,13710.0
2015-06-26 14:00:00,24.14,24.2,24.12,24.15,10723.0,24.14,24.2,24.12,24.15,10723.0
2015-06-26 14:30:00,24.17,24.2,24.12,24.14,13006.0,24.17,24.2,24.12,24.14,13006.0
2015-06-26 15:00:00,24.15,24.18,24.11,24.16,10063.0,24.15,24.18,24.11,24.16,10063.0
2015-06-26 15:30:00,24.18,24.18,23.85,24.08,82385.0,24.18,24.18,23.85,24.08,82385.0
2015-06-29 09:30:00,23.87,24.18,23.75,24.0,18828.0,23.87,24.18,23.75,24.0,18828.0
2015-06-29 10:00:00,24.07,24.2,23.96,24.0,9538.0,24.07,24.2,23.96,24.0,9538.0
2015-06-29 10:30:00,24.0,24.14,23.97,24.05,7985.0,24.0,24.14,23.97,24.05,7985.0
2015-06-29 11:00:00,24.04,24.06,23.9,24.02,10233.0,24.04,24.06,23.9,24.02,10233.0
2015-06-29 11:30:00,23.96,24.02,23.83,23.88,3561.0,23.96,24.02,23.83,23.88,3561.0
2015-06-29 12:00:00,23.95,23.95,23.79,23.84,2000.0,23.95,23.95,23.79,23.84,2000.0
2015-06-29 12:30:00,23.84,23.9,23.84,23.88,2000.0,23.84,23.9,23.84,23.88,2000.0
2015-06-29 13:00:00,23.89,23.89,23.75,23.78,3600.0,23.89,23.89,23.75,23.78,3600.0
2015-06-29 13:30:00,23.78,23.79,23.73,23.75,885.0,23.78,23.79,23.73,23.75,885.0
2015-06-29 14:00:00,23.73,23.74,23.47,23.48,7014.0,23.73,23.74,23.47,23.48,7014.0
2015-06-29 14:30:00,23.46,23.57,23.28,23.45,16238.0,23.46,23.57,23.28,23.45,16238.0
2015-06-29 15:00:00,23.41,23.46,23.35,23.42,6760.0,23.41,23.46,23.35,23.42,6760.0
2015-06-29 15:30:00,23.38,23.38,23.18,23.27,38760.0,23.38,23.38,23.18,23.27,38760.0
2015-06-30 09:30:00,23.72,24.2,23.42,23.77,9971.0,23.72,24.2,23.42,23.77,9971.0
2015-06-30 10:00:00,23.74,23.74,23.64,23.67,1500.0,23.74,23.74,23.64,23.67,1500.0
2015-06-30 10:30:00,23.65,23.68,23.6,23.64,2000.0,23.65,23.68,23.6,23.64,2000.0
2015-06-30 11:00:00,23.64,23.67,23.57,23.6,6989.0,23.64,23.67,23.57,23.6,6989.0
2015-06-30 11:30:00,23.58,23.58,23.47,23.57,2447.0,23.58,23.58,23.47,23.57,2447.0
2015-06-30 12:00:00,23.57,23.63,23.49,23.49,11479.0,23.57,23.63,23.49,23.49,11479.0
2015-06-30 12:30:00,23.5,23.58,23.47,23.54,2000.0,23.5,23.58,23.47,23.54,2000.0
2015-06-30 13:00:00,23.55,23.72,23.55,23.72,5100.0,23.55,23.72,23.55,23.72,5100.0
2015-06-30 13:30:00,23.83,23.87,23.73,23.8,3431.0,23.83,23.87,23.73,23.8,3431.0
2015-06-30 14:00:00,23.74,23.8,23.7,23.7,4500.0,23.74,23.8,23.7,23.7,4500.0
2015-06-30 14:30:00,23.7,23.78,23.7,23.75,8908.0,23.7,23.78,23.7,23.75,8908.0
2015-06-30 15:00:00,23.73,23.76,23.68,23.72,10619.0,23.73,23.76,23.68,23.72,10619.0
2015-06-30 15:30:00,23.74,23.75,23.6,23.63,33487.0,23.74,23.75,23.6,23.63,33487.0
2015-07-01 09:30:00,24.05,24.07,23.55,23.8,34709.0,24.05,24.07,23.55,23.8,34709.0
2015-07-01 10:00:00,23.8,23.93,23.8,23.81,9730.0,23.8,23.93,23.8,23.81,9730.0
2015-07-01 10:30:00,23.81,23.84,23.8,23.83,9291.0,23.81,23.84,23.8,23.83,9291.0
2015-07-01 11:00:00,23.84,23.85,23.8,23.8,2712.0,23.84,23.85,23.8,23.8,2712.0
2015-07-01 11:30:00,23.8,23.84,23.6,23.65,5668.0,23.8,23.84,23.6,23.65,5668.0
2015-07-01 12:00:00,23.6,23.62,23.3,23.31,7500.0,23.6,23.62,23.3,23.31,7500.0
2015-07-01 12:30:00,23.3,23.44,23.29,23.39,6950.0,23.3,23.44,23.29,23.39,6950.0
2015-07-01 13:00:00,23.41,23.54,23.37,23.5,9199.0,23.41,23.54,23.37,23.5,9199.0
2015-07-01 13:30:00,23.44,23.51,23.37,23.46,5477.0,23.44,23.51,23.37,23.46,5477.0
2015-07-01 14:00:00,23.45,23.52,23.41,23.52,3700.0,23.45,23.52,23.41,23.52,3700.0
2015-07-01 14:30:00,23.52,23.59,23.44,23.49,9523.0,23.52,23.59,23.44,23.49,9523.0
2015-07-01 15:00:00,23.51,23.57,23.43,23.5,7180.0,23.51,23.57,23.43,23.5,7180.0
2015-07-01 15:30:00,23.5,23.58,23.47,23.58,29893.0,23.5,23.58,23.47,23.58,29893.0
2015-07-02 09:30:00,23.49,24.07,23.26,23.36,12852.0,23.49,24.07,23.26,23.36,12852.0
2015-07-02 10:00:00,23.3,23.39,23.25,23.28,1100.0,23.3,23.39,23.25,23.28,1100.0
2015-07-02 10:30:00,23.25,23.25,23.09,23.16,16898.0,23.25,23.25,23.09,23.16,16898.0
2015-07-02 11:00:00,23.15,23.31,23.09,23.31,8633.0,23.15,23.31,23.09,23.31,8633.0
2015-07-02 11:30:00,23.29,23.38,23.24,23.26,4900.0,23.29,23.38,23.24,23.26,4900.0
2015-07-02 12:00:00,23.3,23.32,23.25,23.28,1925.0,23.3,23.32,23.25,23.28,1925.0
2015-07-02 12:30:00,23.3,23.3,23.22,23.22,2600.0,23.3,23.3,23.22,23.22,2600.0
2015-07-02 13:00:00,23.25,23.28,23.15,23.26,5205.0,23.25,23.28,23.15,23.26,5205.0
2015-07-02 13:30:00,23.28,23.32,23.23,23.29,2200.0,23.28,23.32,23.23,23.29,2200.0
2015-07-02 14:00:00,23.32,23.34,23.23,23.34,6128.0,23.32,23.34,23.23,23.34,6128.0
2015-07-02 14:30:00,23.34,23.41,23.25,23.39,4535.0,23.34,23.41,23.25,23.39,4535.0
2015-07-02 15:00:00,23.36,23.48,23.35,23.45,6233.0,23.36,23.48,23.35,23.45,6233.0
2015-07-02 15:30:00,23.43,23.44,23.25,23.28,18597.0,23.43,23.44,23.25,23.28,18597.0
2015-07-06 09:30:00,23.13,23.24,23.0,23.19,7608.0,23.13,23.24,23.0,23.19,7608.0
2015-07-06 10:00:00,23.2,23.46,23.12,23.38,6114.0,23.2,23.46,23.12,23.38,6114.0
2015-07-06 10:30:00,23.39,23.78,23.39,23.53,7700.0,23.39,23.78,23.39,23.53,7700.0
2015-07-06 11:00:00,23.5,23.52,23.37,23.42,6000.0,23.5,23.52,23.37,23.42,6000.0
2015-07-06 11:30:00,23.36,23.36,23.26,23.28,3700.0,23.36,23.36,23.26,23.28,3700.0
2015-07-06 12:00:00,23.29,23.43,23.29,23.37,2595.0,23.29,23.43,23.29,23.37,2595.0
2015-07-06 12:30:00,23.37,23.37,23.29,23.35,2500.0,23.37,23.37,23.29,23.35,2500.0
2015-07-06 13:00:00,23.36,23.38,23.24,23.27,3358.0,23.36,23.38,23.24,23.27,3358.0
2015-07-06 13:30:00,23.26,23.31,23.17,23.17,5300.0,23.26,23.31,23.17,23.17,5300.0
2015-07-06 14:00:00,23.17,23.25,23.15,23.16,5330.0,23.17,23.25,23.15,23.16,5330.0
2015-07-06 14:30:00,23.16,23.22,23.16,23.17,3800.0,23.16,23.22,23.16,23.17,3800.0
2015-07-06 15:00:00,23.14,23.29,23.05,23.21,9229.0,23.14,23.29,23.05,23.21,9229.0
2015-07-06 15:30:00,23.23,23.23,23.07,23.17,27555.0,23.23,23.23,23.07,23.17,27555.0
2015-07-07 09:30:00,23.14,23.36,23.01,23.01,7039.0,23.14,23.36,23.01,23.01,7039.0
2015-07-07 10:00:00,23.04,23.09,22.86,22.86,9244.0,23.04,23.09,22.86,22.86,9244.0
2015-07-07 10:30:00,22.85,23.08,22.69,23.08,22813.0,22.85,23.08,22.69,23.08,22813.0
2015-07-07 11:00:00,23.09,23.12,22.87,22.92,6720.0,23.09,23.12,22.87,22.92,6720.0
2015-07-07 11:30:00,22.92,23.27,22.84,23.23,8200.0,22.92,23.27,22.84,23.23,8200.0
2015-07-07 12:00:00,23.24,23.24,23.1,23.19,3368.0,23.24,23.24,23.1,23.19,3368.0
2015-07-07 12:30:00,23.16,23.36,23.13,23.27,6700.0,23.16,23.36,23.13,23.27,6700.0
2015-07-07 13:00:00,23.34,23.35,23.01,23.26,6005.0,23.34,23.35,23.01,23.26,6005.0
2015-07-07 13:30:00,23.23,23.36,23.22,23.29,6780.0,23.23,23.36,23.22,23.29,6780.0
2015-07-07 14:00:00,23.32,23.37,23.25,23.31,14500.0,23.32,23.37,23.25,23.31,14500.0
2015-07-07 14:30:00,23.31,23.55,23.31,23.5,11844.0,23.31,23.55,23.31,23.5,11844.0
2015-07-07 15:00:00,23.5,23.66,23.45,23.55,20650.0,23.5,23.66,23.45,23.55,20650.0
2015-07-07 15:30:00,23.54,23.64,23.48,23.6,29795.0,23.54,23.64,23.48,23.6,29795.0
2015-07-08 09:30:00,23.26,23.66,22.66,23.46,9455.0,23.26,23.66,22.66,23.46,9455.0
2015-07-08 10:00:00,23.38,23.46,23.2,23.31,3100.0,23.38,23.46,23.2,23.31,3100.0
2015-07-08 10:30:00,23.31,23.47,23.2,23.35,3500.0,23.31,23.47,23.2,23.35,3500.0
2015-07-08 11:00:00,23.35,23.36,23.06,23.06,5300.0,23.35,23.36,23.06,23.06,5300.0
2015-07-08 11:30:00,23.07,23.19,23.01,23.03,5000.0,23.07,23.19,23.01,23.03,5000.0
2015-07-08 12:00:00,23.03,23.19,23.01,23.19,5774.0,23.03,23.19,23.01,23.19,5774.0
2015-07-08 12:30:00,23.16,23.38,23.11,23.38,4300.0,23.16,23.38,23.11,23.38,4300.0
2015-07-08 13:00:00,23.41,23.41,23.21,23.33,4900.0,23.41,23.41,23.21,23.33,4900.0
2015-07-08 13:30:00,23.37,23.37,23.28,23.3,680.0,23.37,23.37,23.28,23.3,680.0
2015-07-08 14:00:00,23.29,23.33,23.01,23.17,17888.0,23.29,23.33,23.01,23.17,17888.0
2015-07-08 14:30:00,23.15,23.32,23.06,23.21,25580.0,23.15,23.32,23.06,23.21,25580.0
2015-07-08 15:00:00,23.2,23.41,23.07,23.14,15321.0,23.2,23.41,23.07,23.14,15321.0
2015-07-08 15:30:00,23.15,23.24,23.06,23.16,34568.0,23.15,23.24,23.06,23.16,34568.0
2015-07-09 09:30:00,23.38,23.5,23.27,23.29,11121.0,23.38,23.5,23.27,23.29,11121.0
2015-07-09 10:00:00,23.35,23.41,23.1,23.21,12264.0,23.35,23.41,23.1,23.21,12264.0
2015-07-09 10:30:00,23.21,23.22,23.1,23.14,17308.0,23.21,23.22,23.1,23.14,17308.0
2015-07-09 11:00:00,23.18,23.29,23.17,23.24,3830.0,23.18,23.29,23.17,23.24,3830.0
2015-07-09 11:30:00,23.19,23.31,23.16,23.23,8751.0,23.19,23.31,23.16,23.23,8751.0
2015-07-09 12:00:00,23.2,23.35,23.19,23.24,14278.0,23.2,23.35,23.19,23.24,14278.0
2015-07-09 12:30:00,23.22,23.34,23.22,23.34,3943.0,23.22,23.34,23.22,23.34,3943.0
2015-07-09 13:00:00,23.38,23.38,23.18,23.23,2700.0,23.38,23.38,23.18,23.23,2700.0
2015-07-09 13:30:00,23.25,23.34,23.23,23.23,3150.0,23.25,23.34,23.23,23.23,3150.0
2015-07-09 14:00:00,23.29,23.3,23.11,23.18,5100.0,23.29,23.3,23.11,23.18,5100.0
2015-07-09 14:30:00,23.18,23.2,23.07,23.19,5718.0,23.18,23.2,23.07,23.19,5718.0
2015-07-09 15:00:00,23.19,23.26,23.05,23.16,12000.0,23.19,23.26,23.05,23.16,12000.0
2015-07-09 15:30:00,23.16,23.3,23.09,23.25,53508.0,23.16,23.3,23.09,23.25,53508.0
2015-07-10 09:30:00,23.49,23.56,23.37,23.48,6169.0,23.49,23.56,23.37,23.48,6169.0
2015-07-10 10:00:00,23.48,23.48,23.32,23.41,2300.0,23.48,23.48,23.32,23.41,2300.0
2015-07-10 10:30:00,23.41,23.41,23.29,23.4,8552.0,23.41,23.41,23.29,23.4,8552.0
2015-07-10 11:00:00,23.4,23.47,23.39,23.47,1850.0,23.4,23.47,23.39,23.47,1850.0
2015-07-10 11:30:00,23.41,23.72,23.38,23.58,46442.0,23.41,23.72,23.38,23.58,46442.0
2015-07-10 12:00:00,23.57,23.7,23.55,23.67,21110.0,23.57,23.7,23.55,23.67,21110.0
2015-07-10 12:30:00,23.66,23.7,23.62,23.65,3800.0,23.66,23.7,23.62,23.65,3800.0
2015-07-10 13:00:00,23.66,23.72,23.6,23.72,17300.0,23.66,23.72,23.6,23.72,17300.0
2015-07-10 13:30:00,23.71,23.79,23.7,23.79,6057.0,23.71,23.79,23.7,23.79,6057.0
2015-07-10 14:00:00,23.8,23.9,23.79,23.9,6591.0,23.8,23.9,23.79,23.9,6591.0
2015-07-10 14:30:00,23.9,23.9,23.75,23.83,7600.0,23.9,23.9,23.75,23.83,7600.0
2015-07-10 15:00:00,23.8,23.84,23.78,23.79,8111.0,23.8,23.84,23.78,23.79,8111.0
2015-07-10 15:30:00,23.79,23.99,23.75,23.83,56780.0,23.79,23.99,23.75,23.83,56780.0
2015-07-13 09:30:00,23.82,24.3,23.81,23.81,11885.0,23.82,24.3,23.81,23.81,11885.0
2015-07-13 10:00:00,23.84,23.84,23.61,23.67,7450.0,23.84,23.84,23.61,23.67,7450.0
2015-07-13 10:30:00,23.68,23.75,23.62,23.73,4000.0,23.68,23.75,23.62,23.73,4000.0
2015-07-13 11:00:00,23.78,23.85,23.72,23.82,7500.0,23.78,23.85,23.72,23.82,7500.0
2015-07-13 11:30:00,23.8,23.87,23.77,23.84,3350.0,23.8,23.87,23.77,23.84,3350.0
2015-07-13 12:00:00,23.83,23.87,23.77,23.87,2000.0,23.83,23.87,23.77,23.87,2000.0
2015-07-13 12:30:00,23.83,24.02,23.83,23.93,6504.0,23.83,24.02,23.83,23.93,6504.0
2015-07-13 13:00:00,23.94,24.0,23.87,23.92,14689.0,23.94,24.0,23.87,23.92,14689.0
2015-07-13 13:30:00,23.87,23.91,23.82,23.87,1900.0,23.87,23.91,23.82,23.87,1900.0
2015-07-13 14:00:00,23.86,23.96,23.86,23.94,6400.0,23.86,23.96,23.86,23.94,6400.0
2015-07-13 14:30:00,23.94,24.0,23.94,23.95,3400.0,23.94,24.0,23.94,23.95,3400.0
2015-07-13 15:00:00,23.95,23.95,23.86,23.88,13240.0,23.95,23.95,23.86,23.88,13240.0
2015-07-13 15:30:00,23.88,23.98,23.87,23.92,45258.0,23.88,23.98,23.87,23.92,45258.0
2015-07-14 09:30:00,23.81,24.02,23.76,23.98,6250.0,23.81,24.02,23.76,23.98,6250.0
2015-07-14 10:00:00,23.96,24.1,23.9,24.01,15609.0,23.96,24.1,23.9,24.01,15609.0
2015-07-14 10:30:00,24.05,24.39,24.05,24.16,39005.0,24.05,24.39,24.05,24.16,39005.0
2015-07-14 11:00:00,24.17,24.35,24.17,24.26,9800.0,24.17,24.35,24.17,24.26,9800.0
2015-07-14 11:30:00,24.32,24.35,24.23,24.3,10428.0,24.32,24.35,24.23,24.3,10428.0
2015-07-14 12:00:00,24.3,24.38,24.24,24.33,15198.0,24.3,24.38,24.24,24.33,15198.0
2015-07-14 12:30:00,24.36,24.45,24.36,24.4,10312.0,24.36,24.45,24.36,24.4,10312.0
2015-07-14 13:00:00,24.4,24.44,24.38,24.44,6497.0,24.4,24.44,24.38,24.44,6497.0
2015-07-14 13:30:00,24.45,24.5,24.39,24.5,2879.0,24.45,24.5,24.39,24.5,2879.0
2015-07-14 14:00:00,24.45,24.5,24.4,24.45,14500.0,24.45,24.5,24.4,24.45,14500.0
2015-07-14 14:30:00,24.43,24.52,24.42,24.52,21184.0,24.43,24.52,24.42,24.52,21184.0
2015-07-14 15:00:00,24.52,24.68,24.49,24.55,13500.0,24.52,24.68,24.49,24.55,13500.0
2015-07-14 15:30:00,24.58,24.85,24.54,24.85,40511.0,24.58,24.85,24.54,24.85,40511.0
2015-07-15 09:30:00,25.23,25.6,24.71,25.53,38645.0,25.23,25.6,24.71,25.53,38645.0
2015-07-15 10:00:00,25.53,25.69,25.39,25.6,48517.0,25.53,25.69,25.39,25.6,48517.0
2015-07-15 10:30:00,25.67,25.71,25.47,25.48,32061.0,25.67,25.71,25.47,25.48,32061.0
2015-07-15 11:00:00,25.5,25.6,25.24,25.37,14787.0,25.5,25.6,25.24,25.37,14787.0
2015-07-15 11:30:00,25.35,25.48,25.3,25.31,17974.0,25.35,25.48,25.3,25.31,17974.0
2015-07-15 12:00:00,25.3,25.51,25.3,25.51,22212.0,25.3,25.51,25.3,25.51,22212.0
2015-07-15 12:30:00,25.5,25.52,25.36,25.46,18600.0,25.5,25.52,25.36,25.46,18600.0
2015-07-15 13:00:00,25.46,25.74,25.46,25.68,22711.0,25.46,25.74,25.46,25.68,22711.0
2015-07-15 13:30:00,25.71,25.73,25.41,25.53,23804.0,25.71,25.73,25.41,25.53,23804.0
2015-07-15 14:00:00,25.51,25.53,25.36,25.36,79030.0,25.51,25.53,25.36,25.36,79030.0
2015-07-15 14:30:00,25.36,25.41,25.15,25.37,44109.0,25.36,25.41,25.15,25.37,44109.0
2015-07-15 15:00:00,25.37,25.61,25.29,25.44,29660.0,25.37,25.61,25.29,25.44,29660.0
2015-07-15 15:30:00,25.46,25.87,25.41,25.85,99711.0,25.46,25.87,25.41,25.85,99711.0
2015-07-16 09:30:00,25.85,26.1,25.6,25.92,47898.0,25.85,26.1,25.6,25.92,47898.0
2015-07-16 10:00:00,25.92,25.92,25.69,25.82,17784.0,25.92,25.92,25.69,25.82,17784.0
2015-07-16 10:30:00,25.81,25.83,25.69,25.75,12400.0,25.81,25.83,25.69,25.75,12400.0
2015-07-16 11:00:00,25.75,25.9,25.71,25.75,19281.0,25.75,25.9,25.71,25.75,19281.0
2015-07-16 11:30:00,25.69,25.82,25.61,25.69,10808.0,25.69,25.82,25.61,25.69,10808.0
2015-07-16 12:00:00,25.67,25.75,25.39,25.39,10900.0,25.67,25.75,25.39,25.39,10900.0
2015-07-16 12:30:00,25.41,25.65,25.35,25.55,26683.0,25.41,25.65,25.35,25.55,26683.0
2015-07-16 13:00:00,25.53,25.7,25.53,25.6,12000.0,25.53,25.7,25.53,25.6,12000.0
2015-07-16 13:30:00,25.6,25.61,25.34,25.38,4600.0,25.6,25.61,25.34,25.38,4600.0
2015-07-16 14:00:00,25.38,25.38,25.07,25.2,16353.0,25.38,25.38,25.07,25.2,16353.0
2015-07-16 14:30:00,25.25,25.25,25.0,25.14,6250.0,25.25,25.25,25.0,25.14,6250.0
2015-07-16 15:00:00,25.14,25.25,25.08,25.23,5030.0,25.14,25.25,25.08,25.23,5030.0
2015-07-16 15:30:00,25.23,25.27,25.13,25.24,25601.0,25.23,25.27,25.13,25.24,25601.0
2015-07-17 09:30:00,25.18,25.71,25.01,25.6,14658.0,25.18,25.71,25.01,25.6,14658.0
2015-07-17 10:00:00,25.6,25.73,25.48,25.68,10652.0,25.6,25.73,25.48,25.68,10652.0
2015-07-17 10:30:00,25.64,25.72,25.49,25.52,9068.0,25.64,25.72,25.49,25.52,9068.0
2015-07-17 11:00:00,25.49,25.5,25.3,25.44,5700.0,25.49,25.5,25.3,25.44,5700.0
2015-07-17 11:30:00,25.48,25.51,25.43,25.49,18527.0,25.48,25.51,25.43,25.49,18527.0
2015-07-17 12:00:00,25.51,25.6,25.46,25.6,4282.0,25.51,25.6,25.46,25.6,4282.0
2015-07-17 12:30:00,25.55,25.58,25.47,25.58,5721.0,25.55,25.58,25.47,25.58,5721.0
2015-07-17 13:00:00,25.54,25.54,25.44,25.51,5700.0,25.54,25.54,25.44,25.51,5700.0
2015-07-17 13:30:00,25.5,25.53,25.48,25.51,6317.0,25.5,25.53,25.48,25.51,6317.0
2015-07-17 14:00:00,25.5,25.62,25.48,25.62,6450.0,25.5,25.62,25.48,25.62,6450.0
2015-07-17 14:30:00,25.57,25.66,25.56,25.65,9544.0,25.57,25.66,25.56,25.65,9544.0
2015-07-17 15:00:00,25.66,25.66,25.53,25.62,10706.0,25.66,25.66,25.53,25.62,10706.0
2015-07-17 15:30:00,25.64,25.76,25.58,25.58,29818.0,25.64,25.76,25.58,25.58,29818.0
2015-07-20 09:30:00,25.97,26.4,25.82,26.23,50174.0,25.97,26.4,25.82,26.23,50174.0
2015-07-20 10:00:00,26.25,26.31,26.13,26.29,19892.0,26.25,26.31,26.13,26.29,19892.0
2015-07-20 10:30:00,26.29,27.33,26.25,27.33,84977.0,26.29,27.33,26.25,27.33,84977.0
2015-07-20 11:00:00,27.34,27.59,26.57,27.36,83481.0,27.34,27.59,26.57,27.36,83481.0
2015-07-20 11:30:00,27.36,27.42,26.83,26.99,86439.0,27.36,27.42,26.83,26.99,86439.0
2015-07-20 12:00:00,26.93,27.0,26.65,26.76,10780.0,26.93,27.0,26.65,26.76,10780.0
2015-07-20 12:30:00,26.77,26.81,26.56,26.58,9024.0,26.77,26.81,26.56,26.58,9024.0
2015-07-20 13:00:00,26.62,26.62,26.39,26.39,15988.0,26.62,26.62,26.39,26.39,15988.0
2015-07-20 13:30:00,26.4,26.57,26.4,26.51,12727.0,26.4,26.57,26.4,26.51,12727.0
2015-07-20 14:00:00,26.51,26.98,26.51,26.93,44735.0,26.51,26.98,26.51,26.93,44735.0
2015-07-20 14:30:00,26.99,27.3,26.99,27.03,14195.0,26.99,27.3,26.99,27.03,14195.0
2015-07-20 15:00:00,27.01,27.13,26.97,26.99,14530.0,27.01,27.13,26.97,26.99,14530.0
2015-07-20 15:30:00,26.97,27.15,26.86,27.04,46857.0,26.97,27.15,26.86,27.04,46857.0
2015-07-21 09:30:00,27.04,27.93,27.03,27.09,25535.0,27.04,27.93,27.03,27.09,25535.0
2015-07-21 10:00:00,27.07,27.24,27.04,27.13,7024.0,27.07,27.24,27.04,27.13,7024.0
2015-07-21 10:30:00,27.13,27.16,26.89,27.0,16494.0,27.13,27.16,26.89,27.0,16494.0
2015-07-21 11:00:00,26.99,27.03,26.9,26.97,5815.0,26.99,27.03,26.9,26.97,5815.0
2015-07-21 11:30:00,27.0,27.04,26.97,27.02,4321.0,27.0,27.04,26.97,27.02,4321.0
2015-07-21 12:00:00,27.02,27.14,27.01,27.11,5190.0,27.02,27.14,27.01,27.11,5190.0
2015-07-21 12:30:00,27.16,27.2,27.11,27.14,3983.0,27.16,27.2,27.11,27.14,3983.0
2015-07-21 13:00:00,27.15,27.15,26.99,27.05,2425.0,27.15,27.15,26.99,27.05,2425.0
2015-07-21 13:30:00,27.02,27.14,27.01,27.14,2100.0,27.02,27.14,27.01,27.14,2100.0
2015-07-21 14:00:00,27.14,27.18,27.02,27.15,6424.0,27.14,27.18,27.02,27.15,6424.0
2015-07-21 14:30:00,27.16,27.16,27.04,27.14,6440.0,27.16,27.16,27.04,27.14,6440.0
2015-07-21 15:00:00,27.14,27.14,27.07,27.13,4934.0,27.14,27.14,27.07,27.13,4934.0
2015-07-21 15:30:00,27.11,27.2,27.08,27.12,30202.0,27.11,27.2,27.08,27.12,30202.0
2015-07-22 09:30:00,26.92,27.17,26.5,27.13,10310.0,26.92,27.17,26.5,27.13,10310.0
2015-07-22 10:00:00,27.07,27.2,27.06,27.17,1810.0,27.07,27.2,27.06,27.17,1810.0
2015-07-22 10:30:00,27.12,27.19,27.0,27.19,10041.0,27.12,27.19,27.0,27.19,10041.0
2015-07-22 11:00:00,27.2,27.3,27.15,27.27,128990.0,27.2,27.3,27.15,27.27,128990.0
2015-07-22 11:30:00,27.17,27.3,27.17,27.24,2200.0,27.17,27.3,27.17,27.24,2200.0
2015-07-22 12:00:00,27.24,27.24,27.0,27.04,2700.0,27.24,27.24,27.0,27.04,2700.0
2015-07-22 12:30:00,27.04,27.05,26.92,27.04,2277.0,27.04,27.05,26.92,27.04,2277.0
2015-07-22 13:00:00,27.03,27.13,26.96,27.11,2671.0,27.03,27.13,26.96,27.11,2671.0
2015-07-22 13:30:00,27.09,27.22,27.09,27.16,2100.0,27.09,27.22,27.09,27.16,2100.0
2015-07-22 14:00:00,27.16,27.21,27.12,27.15,3800.0,27.16,27.21,27.12,27.15,3800.0
2015-07-22 14:30:00,27.16,27.2,26.99,27.0,12032.0,27.16,27.2,26.99,27.0,12032.0
2015-07-22 15:00:00,27.0,27.05,26.97,27.01,4500.0,27.0,27.05,26.97,27.01,4500.0
2015-07-22 15:30:00,26.97,27.09,26.95,27.0,20036.0,26.97,27.09,26.95,27.0,20036.0
2015-07-23 09:30:00,27.58,27.58,27.0,27.23,16296.0,27.58,27.58,27.0,27.23,16296.0
2015-07-23 10:00:00,27.25,27.4,27.04,27.33,26743.0,27.25,27.4,27.04,27.33,26743.0
2015-07-23 10:30:00,27.39,27.8,27.39,27.8,27576.0,27.39,27.8,27.39,27.8,27576.0
2015-07-23 11:00:00,27.8,27.95,27.67,27.85,19900.0,27.8,27.95,27.67,27.85,19900.0
2015-07-23 11:30:00,27.8,27.82,27.29,27.34,14392.0,27.8,27.82,27.29,27.34,14392.0
2015-07-23 12:00:00,27.31,27.38,27.09,27.09,16900.0,27.31,27.38,27.09,27.09,16900.0
2015-07-23 12:30:00,27.1,27.5,27.1,27.5,8900.0,27.1,27.5,27.1,27.5,8900.0
2015-07-23 13:00:00,27.45,27.6,27.38,27.38,7900.0,27.45,27.6,27.38,27.38,7900.0
2015-07-23 13:30:00,27.46,27.6,27.4,27.6,5900.0,27.46,27.6,27.4,27.6,5900.0
2015-07-23 14:00:00,27.56,27.57,27.22,27.23,9800.0,27.56,27.57,27.22,27.23,9800.0
2015-07-23 14:30:00,27.2,27.21,27.09,27.2,22294.0,27.2,27.21,27.09,27.2,22294.0
2015-07-23 15:00:00,27.25,27.4,27.21,27.34,11480.0,27.25,27.4,27.21,27.34,11480.0
2015-07-23 15:30:00,27.35,27.48,27.32,27.39,26910.0,27.35,27.48,27.32,27.39,26910.0
2015-07-24 09:30:00,27.39,27.89,27.25,27.89,17614.0,27.39,27.89,27.25,27.89,17614.0
2015-07-24 10:00:00,27.94,27.98,27.54,27.8,11265.0,27.94,27.98,27.54,27.8,11265.0
2015-07-24 10:30:00,27.77,27.96,27.63,27.86,66877.0,27.77,27.96,27.63,27.86,66877.0
2015-07-24 11:00:00,27.91,27.98,27.82,27.98,26327.0,27.91,27.98,27.82,27.98,26327.0
2015-07-24 11:30:00,27.97,28.0,27.75,27.79,15078.0,27.97,28.0,27.75,27.79,15078.0
2015-07-24 12:00:00,27.82,27.9,27.78,27.78,6987.0,27.82,27.9,27.78,27.78,6987.0
2015-07-24 12:30:00,27.76,27.81,27.62,27.67,5523.0,27.76,27.81,27.62,27.67,5523.0
2015-07-24 13:00:00,27.62,27.62,27.35,27.38,7700.0,27.62,27.62,27.35,27.38,7700.0
2015-07-24 13:30:00,27.41,27.41,27.09,27.28,23231.0,27.41,27.41,27.09,27.28,23231.0
2015-07-24 14:00:00,27.23,27.23,27.02,27.15,4500.0,27.23,27.23,27.02,27.15,4500.0
2015-07-24 14:30:00,27.11,27.2,27.06,27.07,5106.0,27.11,27.2,27.06,27.07,5106.0
2015-07-24 15:00:00,27.08,27.15,27.05,27.11,11000.0,27.08,27.15,27.05,27.11,11000.0
2015-07-24 15:30:00,27.12,27.17,27.06,27.07,28980.0,27.12,27.17,27.06,27.07,28980.0
2015-07-27 09:30:00,27.06,27.26,26.66,27.2,27666.0,27.06,27.26,26.66,27.2,27666.0
2015-07-27 10:00:00,27.06,27.16,26.96,27.08,5853.0,27.06,27.16,26.96,27.08,5853.0
2015-07-27 10:30:00,27.06,27.2,27.0,27.13,9912.0,27.06,27.2,27.0,27.13,9912.0
2015-07-27 11:00:00,27.11,27.29,27.05,27.14,8013.0,27.11,27.29,27.05,27.14,8013.0
2015-07-27 11:30:00,27.16,27.2,27.08,27.11,9070.0,27.16,27.2,27.08,27.11,9070.0
2015-07-27 12:00:00,27.12,27.22,27.12,27.19,3700.0,27.12,27.22,27.12,27.19,3700.0
2015-07-27 12:30:00,27.13,27.16,27.05,27.05,2500.0,27.13,27.16,27.05,27.05,2500.0
2015-07-27 13:00:00,27.1,27.16,27.04,27.07,4700.0,27.1,27.16,27.04,27.07,4700.0
2015-07-27 13:30:00,27.08,27.11,27.0,27.0,22033.0,27.08,27.11,27.0,27.0,22033.0
2015-07-27 14:00:00,27.02,27.17,26.98,27.17,29102.0,27.02,27.17,26.98,27.17,29102.0
2015-07-27 14:30:00,27.17,27.29,27.13,27.22,9177.0,27.17,27.29,27.13,27.22,9177.0
2015-07-27 15:00:00,27.21,27.24,27.17,27.24,6965.0,27.21,27.24,27.17,27.24,6965.0
2015-07-27 15:30:00,27.24,27.24,27.05,27.23,28226.0,27.24,27.24,27.05,27.23,28226.0
2015-07-28 09:30:00,27.99,27.99,26.64,27.08,18682.0,27.99,27.99,26.64,27.08,18682.0
2015-07-28 10:00:00,27.12,27.16,26.92,27.02,9854.0,27.12,27.16,26.92,27.02,9854.0
2015-07-28 10:30:00,27.05,27.22,26.97,27.15,7450.0,27.05,27.22,26.97,27.15,7450.0
2015-07-28 11:00:00,27.18,27.37,27.16,27.3,8800.0,27.18,27.37,27.16,27.3,8800.0
2015-07-28 11:30:00,27.3,27.35,27.2,27.29,31156.0,27.3,27.35,27.2,27.29,31156.0
2015-07-28 12:00:00,27.31,27.35,27.28,27.35,4211.0,27.31,27.35,27.28,27.35,4211.0
2015-07-28 12:30:00,27.35,27.35,27.25,27.3,6087.0,27.35,27.35,27.25,27.3,6087.0
2015-07-28 13:00:00,27.3,27.3,27.13,27.14,7570.0,27.3,27.3,27.13,27.14,7570.0
2015-07-28 13:30:00,27.13,27.2,27.13,27.2,1033.0,27.13,27.2,27.13,27.2,1033.0
2015-07-28 14:00:00,27.2,27.24,27.16,27.19,3710.0,27.2,27.24,27.16,27.19,3710.0
2015-07-28 14:30:00,27.19,27.27,26.96,27.27,18140.0,27.19,27.27,26.96,27.27,18140.0
2015-07-28 15:00:00,27.27,27.27,27.16,27.16,5309.0,27.27,27.27,27.16,27.16,5309.0
2015-07-28 15:30:00,27.1,27.15,27.01,27.03,40818.0,27.1,27.15,27.01,27.03,40818.0
2015-07-29 09:30:00,27.23,27.25,26.79,27.03,14302.0,27.23,27.25,26.79,27.03,14302.0
2015-07-29 10:00:00,27.03,27.12,26.87,27.02,12774.0,27.03,27.12,26.87,27.02,12774.0
2015-07-29 10:30:00,27.08,27.12,26.89,26.97,5500.0,27.08,27.12,26.89,26.97,5500.0
2015-07-29 11:00:00,26.91,26.98,26.73,26.84,10150.0,26.91,26.98,26.73,26.84,10150.0
2015-07-29 11:30:00,26.91,27.13,26.9,27.1,11300.0,26.91,27.13,26.9,27.1,11300.0
2015-07-29 12:00:00,27.2,27.24,27.08,27.2,2700.0,27.2,27.24,27.08,27.2,2700.0
2015-07-29 12:30:00,27.18,27.29,27.11,27.11,10783.0,27.18,27.29,27.11,27.11,10783.0
2015-07-29 13:00:00,27.18,27.18,27.03,27.04,6087.0,27.18,27.18,27.03,27.04,6087.0
2015-07-29 13:30:00,27.04,27.11,27.0,27.09,5052.0,27.04,27.11,27.0,27.09,5052.0
2015-07-29 14:00:00,27.13,27.15,27.0,27.1,10550.0,27.13,27.15,27.0,27.1,10550.0
2015-07-29 14:30:00,27.14,27.18,27.06,27.11,5800.0,27.14,27.18,27.06,27.11,5800.0
2015-07-29 15:00:00,27.15,27.16,27.02,27.02,8507.0,27.15,27.16,27.02,27.02,8507.0
2015-07-29 15:30:00,27.02,27.11,26.97,27.02,29533.0,27.02,27.11,26.97,27.02,29533.0
2015-07-30 09:30:00,27.03,27.03,26.66,26.87,9545.0,27.03,27.03,26.66,26.87,9545.0
2015-07-30 10:00:00,27.0,27.34,26.85,27.31,8550.0,27.0,27.34,26.85,27.31,8550.0
2015-07-30 10:30:00,27.31,27.73,27.28,27.72,8878.0,27.31,27.73,27.28,27.72,8878.0
2015-07-30 11:00:00,27.67,27.73,27.44,27.73,9690.0,27.67,27.73,27.44,27.73,9690.0
2015-07-30 11:30:00,27.7,27.78,27.62,27.78,9872.0,27.7,27.78,27.62,27.78,9872.0
2015-07-30 12:00:00,27.75,27.89,27.7,27.77,2900.0,27.75,27.89,27.7,27.77,2900.0
2015-07-30 12:30:00,27.77,27.77,27.65,27.75,1665.0,27.77,27.77,27.65,27.75,1665.0
2015-07-30 13:00:00,27.76,27.9,27.69,27.9,8600.0,27.76,27.9,27.69,27.9,8600.0
2015-07-30 13:30:00,27.91,27.95,27.76,27.76,3450.0,27.91,27.95,27.76,27.76,3450.0
2015-07-30 14:00:00,27.8,27.87,27.75,27.87,3200.0,27.8,27.87,27.75,27.87,3200.0
2015-07-30 14:30:00,27.83,27.89,27.75,27.76,2800.0,27.83,27.89,27.75,27.76,2800.0
2015-07-30 15:00:00,27.75,27.94,27.74,27.74,23143.0,27.75,27.94,27.74,27.74,23143.0
2015-07-30 15:30:00,27.72,27.79,27.67,27.75,25651.0,27.72,27.79,27.67,27.75,25651.0
2015-07-31 09:30:00,27.77,28.38,27.75,28.31,35063.0,27.77,28.38,27.75,28.31,35063.0
2015-07-31 10:00:00,28.26,28.41,28.08,28.16,26254.0,28.26,28.41,28.08,28.16,26254.0
2015-07-31 10:30:00,28.17,28.63,28.14,28.41,26006.0,28.17,28.63,28.14,28.41,26006.0
2015-07-31 11:00:00,28.42,28.48,28.31,28.37,11476.0,28.42,28.48,28.31,28.37,11476.0
2015-07-31 11:30:00,28.37,28.41,27.95,28.09,32402.0,28.37,28.41,27.95,28.09,32402.0
2015-07-31 12:00:00,28.09,28.5,28.09,28.42,8220.0,28.09,28.5,28.09,28.42,8220.0
2015-07-31 12:30:00,28.43,28.53,28.39,28.43,13917.0,28.43,28.53,28.39,28.43,13917.0
2015-07-31 13:00:00,28.42,28.43,28.16,28.24,11380.0,28.42,28.43,28.16,28.24,11380.0
2015-07-31 13:30:00,28.27,28.41,28.22,28.38,9998.0,28.27,28.41,28.22,28.38,9998.0
2015-07-31 14:00:00,28.38,28.38,28.16,28.21,7482.0,28.38,28.38,28.16,28.21,7482.0
2015-07-31 14:30:00,28.17,28.24,28.0,28.0,3754.0,28.17,28.24,28.0,28.0,3754.0
2015-07-31 15:00:00,28.03,28.03,27.86,27.93,7410.0,28.03,28.03,27.86,27.93,7410.0
2015-07-31 15:30:00,27.92,28.03,27.88,27.97,24427.0,27.92,28.03,27.88,27.97,24427.0
2015-08-03 09:30:00,28.29,28.29,27.68,28.2,32556.0,28.29,28.29,27.68,28.2,32556.0
2015-08-03 10:00:00,28.2,28.23,27.76,27.83,11587.0,28.2,28.23,27.76,27.83,11587.0
2015-08-03 10:30:00,27.84,27.93,27.73,27.78,13318.0,27.84,27.93,27.73,27.78,13318.0
2015-08-03 11:00:00,27.78,27.99,27.77,27.9,8439.0,27.78,27.99,27.77,27.9,8439.0
2015-08-03 11:30:00,27.88,27.94,27.72,27.72,7619.0,27.88,27.94,27.72,27.72,7619.0
2015-08-03 12:00:00,27.76,27.92,27.72,27.84,8981.0,27.76,27.92,27.72,27.84,8981.0
2015-08-03 12:30:00,27.87,27.87,27.38,27.38,9000.0,27.87,27.87,27.38,27.38,9000.0
2015-08-03 13:00:00,27.39,27.57,27.23,27.57,14097.0,27.39,27.57,27.23,27.57,14097.0
2015-08-03 13:30:00,27.59,27.84,27.53,27.78,18646.0,27.59,27.84,27.53,27.78,18646.0
2015-08-03 14:00:00,27.76,27.86,27.7,27.85,7900.0,27.76,27.86,27.7,27.85,7900.0
2015-08-03 14:30:00,27.8,28.03,27.8,27.82,6784.0,27.8,28.03,27.8,27.82,6784.0
2015-08-03 15:00:00,27.86,27.88,27.8,27.81,9750.0,27.86,27.88,27.8,27.81,9750.0
2015-08-03 15:30:00,27.8,27.92,27.77,27.84,31096.0,27.8,27.92,27.77,27.84,31096.0
2015-08-04 09:30:00,27.93,28.22,27.66,27.73,23986.0,27.93,28.22,27.66,27.73,23986.0
2015-08-04 10:00:00,27.71,27.71,27.49,27.55,25767.0,27.71,27.71,27.49,27.55,25767.0
2015-08-04 10:30:00,27.53,27.7,27.42,27.42,14100.0,27.53,27.7,27.42,27.42,14100.0
2015-08-04 11:00:00,27.46,27.56,27.36,27.47,18733.0,27.46,27.56,27.36,27.47,18733.0
2015-08-04 11:30:00,27.53,27.58,27.01,27.36,13798.0,27.53,27.58,27.01,27.36,13798.0
2015-08-04 12:00:00,27.35,27.57,27.35,27.41,10454.0,27.35,27.57,27.35,27.41,10454.0
2015-08-04 12:30:00,27.37,27.44,27.19,27.25,12838.0,27.37,27.44,27.19,27.25,12838.0
2015-08-04 13:00:00,27.23,27.25,27.17,27.25,17967.0,27.23,27.25,27.17,27.25,17967.0
2015-08-04 13:30:00,27.24,27.35,27.16,27.3,18794.0,27.24,27.35,27.16,27.3,18794.0
2015-08-04 14:00:00,27.33,27.5,27.31,27.46,14160.0,27.33,27.5,27.31,27.46,14160.0
2015-08-04 14:30:00,27.49,27.57,27.42,27.42,15520.0,27.49,27.57,27.42,27.42,15520.0
2015-08-04 15:00:00,27.42,27.67,27.35,27.49,48651.0,27.42,27.67,27.35,27.49,48651.0
2015-08-04 15:30:00,27.49,27.55,27.28,27.37,50681.0,27.49,27.55,27.28,27.37,50681.0
2015-08-05 09:30:00,20.33,25.7,19.56,24.67,461367.0,20.33,25.7,19.56,24.67,461367.0
2015-08-05 10:00:00,24.7,24.7,23.56,24.49,59813.0,24.7,24.7,23.56,24.49,59813.0
2015-08-05 10:30:00,24.56,24.6,24.03,24.43,67115.0,24.56,24.6,24.03,24.43,67115.0
2015-08-05 11:00:00,24.49,24.9,24.43,24.68,24030.0,24.49,24.9,24.43,24.68,24030.0
2015-08-05 11:30:00,24.76,24.83,24.63,24.79,10700.0,24.76,24.83,24.63,24.79,10700.0
2015-08-05 12:00:00,24.75,25.0,24.75,24.85,61656.0,24.75,25.0,24.75,24.85,61656.0
2015-08-05 12:30:00,24.89,25.05,24.84,24.93,24658.0,24.89,25.05,24.84,24.93,24658.0
2015-08-05 13:00:00,24.92,24.95,24.11,24.29,25610.0,24.92,24.95,24.11,24.29,25610.0
2015-08-05 13:30:00,24.4,24.43,24.0,24.15,31267.0,24.4,24.43,24.0,24.15,31267.0
2015-08-05 14:00:00,24.15,24.15,23.43,23.49,33582.0,24.15,24.15,23.43,23.49,33582.0
2015-08-05 14:30:00,23.46,23.49,22.87,22.99,59900.0,23.46,23.49,22.87,22.99,59900.0
2015-08-05 15:00:00,22.94,22.98,22.49,22.65,94844.0,22.94,22.98,22.49,22.65,94844.0
2015-08-05 15:30:00,22.64,23.06,22.37,22.86,198278.0,22.64,23.06,22.37,22.86,198278.0
2015-08-06 09:30:00,24.47,24.65,23.38,23.44,91131.0,24.47,24.65,23.38,23.44,91131.0
2015-08-06 10:00:00,23.42,23.56,23.0,23.05,35148.0,23.42,23.56,23.0,23.05,35148.0
2015-08-06 10:30:00,23.05,23.06,22.44,22.66,45202.0,23.05,23.06,22.44,22.66,45202.0
2015-08-06 11:00:00,22.62,22.72,22.12,22.36,51949.0,22.62,22.72,22.12,22.36,51949.0
2015-08-06 11:30:00,22.36,22.36,21.86,22.08,49686.0,22.36,22.36,21.86,22.08,49686.0
2015-08-06 12:00:00,22.06,22.09,21.86,22.03,21471.0,22.06,22.09,21.86,22.03,21471.0
2015-08-06 12:30:00,22.01,22.26,21.97,22.19,36577.0,22.01,22.26,21.97,22.19,36577.0
2015-08-06 13:00:00,22.2,22.2,21.98,22.02,34310.0,22.2,22.2,21.98,22.02,34310.0
2015-08-06 13:30:00,22.03,22.1,21.99,21.99,19198.0,22.03,22.1,21.99,21.99,19198.0
2015-08-06 14:00:00,21.99,22.0,21.99,22.0,18601.0,21.99,22.0,21.99,22.0,18601.0
2015-08-06 14:30:00,22.0,22.0,21.7,21.82,51883.0,22.0,22.0,21.7,21.82,51883.0
2015-08-06 15:00:00,21.82,21.82,21.59,21.71,26983.0,21.82,21.82,21.59,21.71,26983.0
2015-08-06 15:30:00,21.7,21.87,21.62,21.68,80458.0,21.7,21.87,21.62,21.68,80458.0
2015-08-07 09:30:00,21.59,21.99,21.14,21.94,32246.0,21.59,21.99,21.14,21.94,32246.0
2015-08-07 10:00:00,21.92,22.28,21.58,21.6,32401.0,21.92,22.28,21.58,21.6,32401.0
2015-08-07 10:30:00,21.67,21.67,21.35,21.46,33687.0,21.67,21.67,21.35,21.46,33687.0
2015-08-07 11:00:00,21.48,21.51,21.3,21.43,22948.0,21.48,21.51,21.3,21.43,22948.0
2015-08-07 11:30:00,21.46,21.5,21.37,21.42,6976.0,21.46,21.5,21.37,21.42,6976.0
2015-08-07 12:00:00,21.39,21.49,21.33,21.39,9272.0,21.39,21.49,21.33,21.39,9272.0
2015-08-07 12:30:00,21.41,21.41,21.21,21.21,7956.0,21.41,21.41,21.21,21.21,7956.0
2015-08-07 13:00:00,21.22,21.34,21.19,21.27,9859.0,21.22,21.34,21.19,21.27,9859.0
2015-08-07 13:30:00,21.26,21.34,21.23,21.25,9289.0,21.26,21.34,21.23,21.25,9289.0
2015-08-07 14:00:00,21.3,21.45,21.26,21.35,16311.0,21.3,21.45,21.26,21.35,16311.0
2015-08-07 14:30:00,21.37,21.51,21.37,21.48,16261.0,21.37,21.51,21.37,21.48,16261.0
2015-08-07 15:00:00,21.48,21.49,21.39,21.43,10144.0,21.48,21.49,21.39,21.43,10144.0
2015-08-07 15:30:00,21.45,21.63,21.39,21.57,52450.0,21.45,21.63,21.39,21.57,52450.0
2015-08-10 09:30:00,21.98,22.8,21.95,22.41,30221.0,21.98,22.8,21.95,22.41,30221.0
2015-08-10 10:00:00,22.42,22.63,22.31,22.49,17233.0,22.42,22.63,22.31,22.49,17233.0
2015-08-10 10:30:00,22.36,22.36,22.04,22.11,24685.0,22.36,22.36,22.04,22.11,24685.0
2015-08-10 11:00:00,22.12,22.23,22.05,22.05,9024.0,22.12,22.23,22.05,22.05,9024.0
2015-08-10 11:30:00,22.07,22.43,22.07,22.26,18685.0,22.07,22.43,22.07,22.26,18685.0
2015-08-10 12:00:00,22.22,22.34,22.22,22.28,12581.0,22.22,22.34,22.22,22.28,12581.0
2015-08-10 12:30:00,22.27,22.38,22.2,22.25,10700.0,22.27,22.38,22.2,22.25,10700.0
2015-08-10 13:00:00,22.25,22.32,22.2,22.25,8800.0,22.25,22.32,22.2,22.25,8800.0
2015-08-10 13:30:00,22.32,22.6,22.18,22.5,46910.0,22.32,22.6,22.18,22.5,46910.0
2015-08-10 14:00:00,22.46,22.47,22.37,22.37,5301.0,22.46,22.47,22.37,22.37,5301.0
2015-08-10 14:30:00,22.39,22.46,22.3,22.3,7800.0,22.39,22.46,22.3,22.3,7800.0
2015-08-10 15:00:00,22.33,22.67,22.25,22.66,25894.0,22.33,22.67,22.25,22.66,25894.0
2015-08-10 15:30:00,22.67,22.76,22.34,22.43,73817.0,22.67,22.76,22.34,22.43,73817.0
2015-08-11 09:30:00,22.32,22.32,21.97,22.14,20561.0,22.32,22.32,21.97,22.14,20561.0
2015-08-11 10:00:00,22.1,22.28,22.1,22.22,14975.0,22.1,22.28,22.1,22.22,14975.0
2015-08-11 10:30:00,22.2,22.3,22.13,22.15,15587.0,22.2,22.3,22.13,22.15,15587.0
2015-08-11 11:00:00,22.13,22.19,22.13,22.13,18010.0,22.13,22.19,22.13,22.13,18010.0
2015-08-11 11:30:00,22.13,22.16,22.05,22.05,13012.0,22.13,22.16,22.05,22.05,13012.0
2015-08-11 12:00:00,22.05,22.13,22.04,22.13,8350.0,22.05,22.13,22.04,22.13,8350.0
2015-08-11 12:30:00,22.09,22.17,22.08,22.15,9900.0,22.09,22.17,22.08,22.15,9900.0
2015-08-11 13:00:00,22.15,22.16,22.06,22.1,9634.0,22.15,22.16,22.06,22.1,9634.0
2015-08-11 13:30:00,22.07,22.12,22.07,22.1,10600.0,22.07,22.12,22.07,22.1,10600.0
2015-08-11 14:00:00,22.1,22.16,22.09,22.13,11627.0,22.1,22.16,22.09,22.13,11627.0
2015-08-11 14:30:00,22.13,22.26,22.13,22.25,9850.0,22.13,22.26,22.13,22.25,9850.0
2015-08-11 15:00:00,22.26,22.31,22.2,22.3,13882.0,22.26,22.31,22.2,22.3,13882.0
2015-08-11 15:30:00,22.29,22.3,22.21,22.27,32199.0,22.29,22.3,22.21,22.27,32199.0
2015-08-12 09:30:00,22.03,22.18,21.75,21.81,41294.0,22.03,22.18,21.75,21.81,41294.0
2015-08-12 10:00:00,21.84,21.98,21.79,21.87,38210.0,21.84,21.98,21.79,21.87,38210.0
2015-08-12 10:30:00,21.89,21.89,21.63,21.73,60320.0,21.89,21.89,21.63,21.73,60320.0
2015-08-12 11:00:00,21.73,21.81,21.67,21.71,32935.0,21.73,21.81,21.67,21.71,32935.0
2015-08-12 11:30:00,21.73,21.73,21.35,21.42,33640.0,21.73,21.73,21.35,21.42,33640.0
2015-08-12 12:00:00,21.43,21.58,21.39,21.57,33837.0,21.43,21.58,21.39,21.57,33837.0
2015-08-12 12:30:00,21.6,21.69,21.57,21.64,20147.0,21.6,21.69,21.57,21.64,20147.0
2015-08-12 13:00:00,21.64,21.8,21.64,21.75,18811.0,21.64,21.8,21.64,21.75,18811.0
2015-08-12 13:30:00,21.75,21.81,21.71,21.75,21378.0,21.75,21.81,21.71,21.75,21378.0
2015-08-12 14:00:00,21.72,21.75,21.44,21.45,21797.0,21.72,21.75,21.44,21.45,21797.0
2015-08-12 14:30:00,21.46,21.65,21.45,21.63,22200.0,21.46,21.65,21.45,21.63,22200.0
2015-08-12 15:00:00,21.63,21.77,21.59,21.59,19677.0,21.63,21.77,21.59,21.59,19677.0
2015-08-12 15:30:00,21.6,21.77,21.58,21.75,81808.0,21.6,21.77,21.58,21.75,81808.0
2015-08-13 09:30:00,21.84,21.9,21.62,21.7,14578.0,21.84,21.9,21.62,21.7,14578.0
2015-08-13 10:00:00,21.75,21.87,21.71,21.87,5935.0,21.75,21.87,21.71,21.87,5935.0
2015-08-13 10:30:00,21.87,22.15,21.8,22.15,24389.0,21.87,22.15,21.8,22.15,24389.0
2015-08-13 11:00:00,22.13,22.28,22.11,22.17,9671.0,22.13,22.28,22.11,22.17,9671.0
2015-08-13 11:30:00,22.17,22.4,22.17,22.27,7000.0,22.17,22.4,22.17,22.27,7000.0
2015-08-13 12:00:00,22.25,22.38,22.22,22.27,7409.0,22.25,22.38,22.22,22.27,7409.0
2015-08-13 12:30:00,22.3,22.41,22.23,22.33,3500.0,22.3,22.41,22.23,22.33,3500.0
2015-08-13 13:00:00,22.33,22.48,22.18,22.25,12955.0,22.33,22.48,22.18,22.25,12955.0
2015-08-13 13:30:00,22.22,22.32,22.05,22.19,15513.0,22.22,22.32,22.05,22.19,15513.0
2015-08-13 14:00:00,22.2,22.25,22.16,22.23,1600.0,22.2,22.25,22.16,22.23,1600.0
2015-08-13 14:30:00,22.19,22.21,22.07,22.07,13800.0,22.19,22.21,22.07,22.07,13800.0
2015-08-13 15:00:00,22.1,22.1,21.95,21.96,4700.0,22.1,22.1,21.95,21.96,4700.0
2015-08-13 15:30:00,21.96,22.0,21.75,21.92,41468.0,21.96,22.0,21.75,21.92,41468.0
2015-08-14 09:30:00,21.98,22.14,21.45,22.11,13277.0,21.98,22.14,21.45,22.11,13277.0
2015-08-14 10:00:00,22.07,22.09,21.79,21.84,18438.0,22.07,22.09,21.79,21.84,18438.0
2015-08-14 10:30:00,21.89,21.97,21.85,21.93,17626.0,21.89,21.97,21.85,21.93,17626.0
2015-08-14 11:00:00,21.92,21.98,21.89,21.95,7713.0,21.92,21.98,21.89,21.95,7713.0
2015-08-14 11:30:00,21.96,22.01,21.9,22.0,4300.0,21.96,22.01,21.9,22.0,4300.0
2015-08-14 12:00:00,21.98,22.09,21.94,22.03,11600.0,21.98,22.09,21.94,22.03,11600.0
2015-08-14 12:30:00,22.05,22.07,21.96,22.01,9000.0,22.05,22.07,21.96,22.01,9000.0
2015-08-14 13:00:00,22.05,22.14,22.01,22.05,9792.0,22.05,22.14,22.01,22.05,9792.0
2015-08-14 13:30:00,22.07,22.1,21.97,21.97,2032.0,22.07,22.1,21.97,21.97,2032.0
2015-08-14 14:00:00,22.0,22.08,21.97,22.04,5200.0,22.0,22.08,21.97,22.04,5200.0
2015-08-14 14:30:00,22.04,22.07,21.99,22.07,5128.0,22.04,22.07,21.99,22.07,5128.0
2015-08-14 15:00:00,22.1,22.15,22.04,22.13,8760.0,22.1,22.15,22.04,22.13,8760.0
2015-08-14 15:30:00,22.13,22.25,22.06,22.15,25293.0,22.13,22.25,22.06,22.15,25293.0
2015-08-17 09:30:00,22.0,22.33,21.85,22.2,13874.0,22.0,22.33,21.85,22.2,13874.0
2015-08-17 10:00:00,22.16,22.48,22.16,22.41,20025.0,22.16,22.48,22.16,22.41,20025.0
2015-08-17 10:30:00,22.41,22.99,22.38,22.99,30677.0,22.41,22.99,22.38,22.99,30677.0
2015-08-17 11:00:00,22.96,23.16,22.73,22.73,31114.0,22.96,23.16,22.73,22.73,31114.0
2015-08-17 11:30:00,22.69,23.0,22.66,22.88,19301.0,22.69,23.0,22.66,22.88,19301.0
2015-08-17 12:00:00,22.77,22.84,22.66,22.74,10576.0,22.77,22.84,22.66,22.74,10576.0
2015-08-17 12:30:00,22.68,22.95,22.68,22.76,7052.0,22.68,22.95,22.68,22.76,7052.0
2015-08-17 13:00:00,22.74,22.91,22.74,22.84,18749.0,22.74,22.91,22.74,22.84,18749.0
2015-08-17 13:30:00,22.84,22.84,22.72,22.8,11487.0,22.84,22.84,22.72,22.8,11487.0
2015-08-17 14:00:00,22.8,22.85,22.7,22.72,13514.0,22.8,22.85,22.7,22.72,13514.0
2015-08-17 14:30:00,22.7,22.8,22.61,22.75,58617.0,22.7,22.8,22.61,22.75,58617.0
2015-08-17 15:00:00,22.75,22.77,22.62,22.67,10985.0,22.75,22.77,22.62,22.67,10985.0
2015-08-17 15:30:00,22.65,22.85,22.65,22.83,48922.0,22.65,22.85,22.65,22.83,48922.0
2015-08-18 09:30:00,22.87,23.1,22.5,22.78,21127.0,22.87,23.1,22.5,22.78,21127.0
2015-08-18 10:00:00,22.71,22.81,22.62,22.75,33853.0,22.71,22.81,22.62,22.75,33853.0
2015-08-18 10:30:00,22.75,22.76,22.34,22.49,17253.0,22.75,22.76,22.34,22.49,17253.0
2015-08-18 11:00:00,22.54,22.57,22.42,22.48,19166.0,22.54,22.57,22.42,22.48,19166.0
2015-08-18 11:30:00,22.47,22.52,22.4,22.44,11925.0,22.47,22.52,22.4,22.44,11925.0
2015-08-18 12:00:00,22.44,22.49,22.29,22.32,17735.0,22.44,22.49,22.29,22.32,17735.0
2015-08-18 12:30:00,22.35,22.5,22.3,22.34,24788.0,22.35,22.5,22.3,22.34,24788.0
2015-08-18 13:00:00,22.32,22.39,22.3,22.38,2440.0,22.32,22.39,22.3,22.38,2440.0
2015-08-18 13:30:00,22.42,22.42,22.19,22.24,5873.0,22.42,22.42,22.19,22.24,5873.0
2015-08-18 14:00:00,22.21,22.21,21.98,22.0,50755.0,22.21,22.21,21.98,22.0,50755.0
2015-08-18 14:30:00,22.0,22.37,22.0,22.3,35969.0,22.0,22.37,22.0,22.3,35969.0
2015-08-18 15:00:00,22.31,22.33,22.22,22.33,17916.0,22.31,22.33,22.22,22.33,17916.0
2015-08-18 15:30:00,22.3,22.36,22.26,22.34,71638.0,22.3,22.36,22.26,22.34,71638.0
2015-08-19 09:30:00,22.13,22.72,22.03,22.58,23195.0,22.13,22.72,22.03,22.58,23195.0
2015-08-19 10:00:00,22.56,22.75,22.44,22.47,16198.0,22.56,22.75,22.44,22.47,16198.0
2015-08-19 10:30:00,22.45,22.58,22.43,22.5,55588.0,22.45,22.58,22.43,22.5,55588.0
2015-08-19 11:00:00,22.46,22.54,22.43,22.43,12535.0,22.46,22.54,22.43,22.43,12535.0
2015-08-19 11:30:00,22.4,22.45,22.32,22.39,10415.0,22.4,22.45,22.32,22.39,10415.0
2015-08-19 12:00:00,22.39,22.39,22.2,22.32,10412.0,22.39,22.39,22.2,22.32,10412.0
2015-08-19 12:30:00,22.34,22.44,22.3,22.34,11200.0,22.34,22.44,22.3,22.34,11200.0
2015-08-19 13:00:00,22.38,22.49,22.35,22.41,6104.0,22.38,22.49,22.35,22.41,6104.0
2015-08-19 13:30:00,22.42,22.43,22.32,22.33,5310.0,22.42,22.43,22.32,22.33,5310.0
2015-08-19 14:00:00,22.33,22.55,22.33,22.42,10133.0,22.33,22.55,22.33,22.42,10133.0
2015-08-19 14:30:00,22.43,22.5,22.32,22.34,6014.0,22.43,22.5,22.32,22.34,6014.0
2015-08-19 15:00:00,22.32,22.4,22.27,22.39,12115.0,22.32,22.4,22.27,22.39,12115.0
2015-08-19 15:30:00,22.36,22.47,22.35,22.43,29800.0,22.36,22.47,22.35,22.43,29800.0
2015-08-20 09:30:00,22.19,22.43,22.06,22.17,30441.0,22.19,22.43,22.06,22.17,30441.0
2015-08-20 10:00:00,22.17,22.27,22.1,22.21,27314.0,22.17,22.27,22.1,22.21,27314.0
2015-08-20 10:30:00,22.22,22.29,22.12,22.26,15350.0,22.22,22.29,22.12,22.26,15350.0
2015-08-20 11:00:00,22.26,22.29,22.12,22.25,11147.0,22.26,22.29,22.12,22.25,11147.0
2015-08-20 11:30:00,22.2,22.3,22.13,22.28,24441.0,22.2,22.3,22.13,22.28,24441.0
2015-08-20 12:00:00,22.25,22.32,22.15,22.26,17451.0,22.25,22.32,22.15,22.26,17451.0
2015-08-20 12:30:00,22.22,22.26,22.14,22.23,21222.0,22.22,22.26,22.14,22.23,21222.0
2015-08-20 13:00:00,22.21,22.27,22.16,22.21,36195.0,22.21,22.27,22.16,22.21,36195.0
2015-08-20 13:30:00,22.22,22.24,22.11,22.15,16207.0,22.22,22.24,22.11,22.15,16207.0
2015-08-20 14:00:00,22.15,22.19,22.06,22.15,30884.0,22.15,22.19,22.06,22.15,30884.0
2015-08-20 14:30:00,22.16,22.17,22.1,22.16,21805.0,22.16,22.17,22.1,22.16,21805.0
2015-08-20 15:00:00,22.14,22.27,22.11,22.18,38616.0,22.14,22.27,22.11,22.18,38616.0
2015-08-20 15:30:00,22.21,22.23,22.07,22.07,77980.0,22.21,22.23,22.07,22.07,77980.0
2015-08-21 09:30:00,21.63,22.27,21.63,22.27,61218.0,21.63,22.27,21.63,22.27,61218.0
2015-08-21 10:00:00,22.26,22.51,22.03,22.1,19401.0,22.26,22.51,22.03,22.1,19401.0
2015-08-21 10:30:00,22.05,22.1,21.97,22.04,26900.0,22.05,22.1,21.97,22.04,26900.0
2015-08-21 11:00:00,22.03,22.05,21.67,21.78,24208.0,22.03,22.05,21.67,21.78,24208.0
2015-08-21 11:30:00,21.75,21.87,21.69,21.87,25291.0,21.75,21.87,21.69,21.87,25291.0
2015-08-21 12:00:00,21.86,22.05,21.86,22.01,16059.0,21.86,22.05,21.86,22.01,16059.0
2015-08-21 12:30:00,22.04,22.12,21.96,22.01,12859.0,22.04,22.12,21.96,22.01,12859.0
2015-08-21 13:00:00,22.05,22.14,22.0,22.14,9700.0,22.05,22.14,22.0,22.14,9700.0
2015-08-21 13:30:00,22.12,22.22,22.09,22.21,5200.0,22.12,22.22,22.09,22.21,5200.0
2015-08-21 14:00:00,22.21,22.21,21.97,22.02,5700.0,22.21,22.21,21.97,22.02,5700.0
2015-08-21 14:30:00,22.05,22.19,21.93,22.03,23235.0,22.05,22.19,21.93,22.03,23235.0
2015-08-21 15:00:00,22.06,22.06,21.83,21.85,34311.0,22.06,22.06,21.83,21.85,34311.0
2015-08-21 15:30:00,21.83,22.02,21.7,21.97,95647.0,21.83,22.02,21.7,21.97,95647.0
2015-08-24 09:30:00,20.52,21.0,20.35,20.51,49105.0,20.52,21.0,20.35,20.51,49105.0
2015-08-24 10:00:00,20.49,20.93,20.36,20.75,39905.0,20.49,20.93,20.36,20.75,39905.0
2015-08-24 10:30:00,20.71,20.93,20.61,20.93,15518.0,20.71,20.93,20.61,20.93,15518.0
2015-08-24 11:00:00,20.95,20.96,20.72,20.86,17486.0,20.95,20.96,20.72,20.86,17486.0
2015-08-24 11:30:00,20.85,21.31,20.8,21.29,12689.0,20.85,21.31,20.8,21.29,12689.0
2015-08-24 12:00:00,21.24,21.36,20.99,21.34,23875.0,21.24,21.36,20.99,21.34,23875.0
2015-08-24 12:30:00,21.36,21.43,21.26,21.35,67807.0,21.36,21.43,21.26,21.35,67807.0
2015-08-24 13:00:00,21.35,21.46,21.33,21.42,50958.0,21.35,21.46,21.33,21.42,50958.0
2015-08-24 13:30:00,21.36,21.48,21.22,21.23,43192.0,21.36,21.48,21.22,21.23,43192.0
2015-08-24 14:00:00,21.2,21.34,21.14,21.24,121667.0,21.2,21.34,21.14,21.24,121667.0
2015-08-24 14:30:00,21.25,21.4,21.15,21.17,95909.0,21.25,21.4,21.15,21.17,95909.0
2015-08-24 15:00:00,21.2,21.32,20.88,20.99,59836.0,21.2,21.32,20.88,20.99,59836.0
2015-08-24 15:30:00,20.99,21.2,20.84,21.01,133293.0,20.99,21.2,20.84,21.01,133293.0
2015-08-25 09:30:00,21.73,21.8,20.98,21.64,46987.0,21.73,21.8,20.98,21.64,46987.0
2015-08-25 10:00:00,21.62,21.71,21.3,21.3,18450.0,21.62,21.71,21.3,21.3,18450.0
2015-08-25 10:30:00,21.3,21.42,21.16,21.33,27732.0,21.3,21.42,21.16,21.33,27732.0
2015-08-25 11:00:00,21.43,21.71,21.4,21.59,16352.0,21.43,21.71,21.4,21.59,16352.0
2015-08-25 11:30:00,21.59,21.66,21.49,21.51,8000.0,21.59,21.66,21.49,21.51,8000.0
2015-08-25 12:00:00,21.51,21.56,21.43,21.5,9300.0,21.51,21.56,21.43,21.5,9300.0
2015-08-25 12:30:00,21.48,21.52,21.2,21.3,17904.0,21.48,21.52,21.2,21.3,17904.0
2015-08-25 13:00:00,21.27,21.34,20.9,20.9,14130.0,21.27,21.34,20.9,20.9,14130.0
2015-08-25 13:30:00,20.96,21.2,20.87,21.0,14700.0,20.96,21.2,20.87,21.0,14700.0
2015-08-25 14:00:00,20.96,20.99,20.56,20.78,24833.0,20.96,20.99,20.56,20.78,24833.0
2015-08-25 14:30:00,20.78,20.87,20.65,20.65,13706.0,20.78,20.87,20.65,20.65,13706.0
2015-08-25 15:00:00,20.65,20.82,20.61,20.66,22325.0,20.65,20.82,20.61,20.66,22325.0
2015-08-25 15:30:00,20.68,20.79,20.32,20.47,122489.0,20.68,20.79,20.32,20.47,122489.0
2015-08-26 09:30:00,20.97,20.97,20.31,20.5,16120.0,20.97,20.97,20.31,20.5,16120.0
2015-08-26 10:00:00,20.53,20.7,20.32,20.5,24387.0,20.53,20.7,20.32,20.5,24387.0
2015-08-26 10:30:00,20.49,20.59,20.11,20.12,11283.0,20.49,20.59,20.11,20.12,11283.0
2015-08-26 11:00:00,20.13,20.27,20.06,20.15,10229.0,20.13,20.27,20.06,20.15,10229.0
2015-08-26 11:30:00,20.17,20.23,19.99,20.07,11400.0,20.17,20.23,19.99,20.07,11400.0
2015-08-26 12:00:00,20.09,20.25,19.93,20.11,11655.0,20.09,20.25,19.93,20.11,11655.0
2015-08-26 12:30:00,20.11,20.17,19.82,20.07,18202.0,20.11,20.17,19.82,20.07,18202.0
2015-08-26 13:00:00,20.08,20.25,19.99,20.18,12760.0,20.08,20.25,19.99,20.18,12760.0
2015-08-26 13:30:00,20.2,20.28,20.11,20.22,23873.0,20.2,20.28,20.11,20.22,23873.0
2015-08-26 14:00:00,20.23,20.31,20.1,20.31,14850.0,20.23,20.31,20.1,20.31,14850.0
2015-08-26 14:30:00,20.29,20.33,20.11,20.25,24050.0,20.29,20.33,20.11,20.25,24050.0
2015-08-26 15:00:00,20.25,20.42,20.17,20.34,33772.0,20.25,20.42,20.17,20.34,33772.0
2015-08-26 15:30:00,20.31,20.39,20.23,20.3,55168.0,20.31,20.39,20.23,20.3,55168.0
2015-08-27 09:30:00,20.72,20.77,20.07,20.22,34412.0,20.72,20.77,20.07,20.22,34412.0
2015-08-27 10:00:00,20.19,20.23,19.95,19.99,34625.0,20.19,20.23,19.95,19.99,34625.0
2015-08-27 10:30:00,20.04,20.16,20.0,20.13,23756.0,20.04,20.16,20.0,20.13,23756.0
2015-08-27 11:00:00,20.14,20.22,20.02,20.12,15512.0,20.14,20.22,20.02,20.12,15512.0
2015-08-27 11:30:00,20.1,20.14,20.0,20.1,18997.0,20.1,20.14,20.0,20.1,18997.0
2015-08-27 12:00:00,20.08,20.17,20.08,20.17,12802.0,20.08,20.17,20.08,20.17,12802.0
2015-08-27 12:30:00,20.16,20.21,20.14,20.15,12718.0,20.16,20.21,20.14,20.15,12718.0
2015-08-27 13:00:00,20.15,20.18,19.87,19.9,41727.0,20.15,20.18,19.87,19.9,41727.0
2015-08-27 13:30:00,19.92,20.0,19.84,19.85,17098.0,19.92,20.0,19.84,19.85,17098.0
2015-08-27 14:00:00,19.85,20.01,19.79,19.9,31037.0,19.85,20.01,19.79,19.9,31037.0
2015-08-27 14:30:00,19.91,20.0,19.79,19.83,28497.0,19.91,20.0,19.79,19.83,28497.0
2015-08-27 15:00:00,19.82,20.16,19.69,20.13,50336.0,19.82,20.16,19.69,20.13,50336.0
2015-08-27 15:30:00,20.14,20.2,19.98,20.14,98207.0,20.14,20.2,19.98,20.14,98207.0
2015-08-28 09:30:00,20.16,20.26,20.0,20.25,12476.0,20.16,20.26,20.0,20.25,12476.0
2015-08-28 10:00:00,20.2,20.34,20.12,20.16,14907.0,20.2,20.34,20.12,20.16,14907.0
2015-08-28 10:30:00,20.25,20.29,20.04,20.16,12790.0,20.25,20.29,20.04,20.16,12790.0
2015-08-28 11:00:00,20.18,20.27,20.16,20.23,19236.0,20.18,20.27,20.16,20.23,19236.0
2015-08-28 11:30:00,20.25,20.26,19.98,19.98,11000.0,20.25,20.26,19.98,19.98,11000.0
2015-08-28 12:00:00,19.96,20.12,19.96,20.11,9670.0,19.96,20.12,19.96,20.11,9670.0
2015-08-28 12:30:00,20.1,20.17,20.01,20.07,20222.0,20.1,20.17,20.01,20.07,20222.0
2015-08-28 13:00:00,20.09,20.4,20.09,20.3,16400.0,20.09,20.4,20.09,20.3,16400.0
2015-08-28 13:30:00,20.32,20.42,20.25,20.39,13000.0,20.32,20.42,20.25,20.39,13000.0
2015-08-28 14:00:00,20.4,20.5,20.36,20.36,12281.0,20.4,20.5,20.36,20.36,12281.0
2015-08-28 14:30:00,20.36,20.72,20.36,20.72,19746.0,20.36,20.72,20.36,20.72,19746.0
2015-08-28 15:00:00,20.69,20.73,20.59,20.68,13935.0,20.69,20.73,20.59,20.68,13935.0
2015-08-28 15:30:00,20.67,20.68,20.43,20.53,44131.0,20.67,20.68,20.43,20.53,44131.0
2015-08-31 09:30:00,20.48,20.59,20.28,20.35,22562.0,20.48,20.59,20.28,20.35,22562.0
2015-08-31 10:00:00,20.33,20.38,19.94,20.04,20398.0,20.33,20.38,19.94,20.04,20398.0
2015-08-31 10:30:00,20.05,20.39,20.05,20.26,4860.0,20.05,20.39,20.05,20.26,4860.0
2015-08-31 11:00:00,20.2,20.29,20.07,20.26,7198.0,20.2,20.29,20.07,20.26,7198.0
2015-08-31 11:30:00,20.27,20.3,20.19,20.21,2750.0,20.27,20.3,20.19,20.21,2750.0
2015-08-31 12:00:00,20.2,20.42,20.2,20.39,5700.0,20.2,20.42,20.2,20.39,5700.0
2015-08-31 12:30:00,20.41,20.47,20.23,20.25,6570.0,20.41,20.47,20.23,20.25,6570.0
2015-08-31 13:00:00,20.21,20.3,20.2,20.25,2800.0,20.21,20.3,20.2,20.25,2800.0
2015-08-31 13:30:00,20.26,20.28,20.17,20.19,4376.0,20.26,20.28,20.17,20.19,4376.0
2015-08-31 14:00:00,20.19,20.21,20.0,20.0,13350.0,20.19,20.21,20.0,20.0,13350.0
2015-08-31 14:30:00,19.98,20.02,19.8,19.81,15149.0,19.98,20.02,19.8,19.81,15149.0
2015-08-31 15:00:00,19.82,19.91,19.73,19.73,13635.0,19.82,19.91,19.73,19.73,13635.0
2015-08-31 15:30:00,19.75,19.84,19.68,19.71,51221.0,19.75,19.84,19.68,19.71,51221.0
2015-09-01 09:30:00,19.36,19.69,19.35,19.58,26087.0,19.36,19.69,19.35,19.58,26087.0
2015-09-01 10:00:00,19.59,19.59,19.12,19.38,19238.0,19.59,19.59,19.12,19.38,19238.0
2015-09-01 10:30:00,19.37,19.38,19.12,19.21,24397.0,19.37,19.38,19.12,19.21,24397.0
2015-09-01 11:00:00,19.22,19.32,19.13,19.14,17272.0,19.22,19.32,19.13,19.14,17272.0
2015-09-01 11:30:00,19.14,19.3,19.12,19.19,11330.0,19.14,19.3,19.12,19.19,11330.0
2015-09-01 12:00:00,19.17,19.23,19.07,19.14,15155.0,19.17,19.23,19.07,19.14,15155.0
2015-09-01 12:30:00,19.15,19.2,19.02,19.02,9963.0,19.15,19.2,19.02,19.02,9963.0
2015-09-01 13:00:00,19.01,19.08,18.91,19.07,17760.0,19.01,19.08,18.91,19.07,17760.0
2015-09-01 13:30:00,19.09,19.14,18.93,18.98,22172.0,19.09,19.14,18.93,18.98,22172.0
2015-09-01 14:00:00,18.96,18.98,18.85,18.95,18259.0,18.96,18.98,18.85,18.95,18259.0
2015-09-01 14:30:00,18.96,18.99,18.91,18.91,11751.0,18.96,18.99,18.91,18.91,11751.0
2015-09-01 15:00:00,18.93,18.96,18.88,18.9,15480.0,18.93,18.96,18.88,18.9,15480.0
2015-09-01 15:30:00,18.88,18.94,18.76,18.88,93853.0,18.88,18.94,18.76,18.88,93853.0
2015-09-02 09:30:00,20.24,20.6,19.71,19.71,57008.0,20.24,20.6,19.71,19.71,57008.0
2015-09-02 10:00:00,19.8,20.06,19.76,20.0,51180.0,19.8,20.06,19.76,20.0,51180.0
2015-09-02 10:30:00,19.99,20.03,19.9,19.96,28458.0,19.99,20.03,19.9,19.96,28458.0
2015-09-02 11:00:00,20.0,20.01,19.46,19.94,59925.0,20.0,20.01,19.46,19.94,59925.0
2015-09-02 11:30:00,19.93,20.02,19.82,19.93,19245.0,19.93,20.02,19.82,19.93,19245.0
2015-09-02 12:00:00,19.89,19.97,19.81,19.97,15880.0,19.89,19.97,19.81,19.97,15880.0
2015-09-02 12:30:00,19.95,20.03,19.82,19.95,42150.0,19.95,20.03,19.82,19.95,42150.0
2015-09-02 13:00:00,19.95,20.0,19.87,19.88,27521.0,19.95,20.0,19.87,19.88,27521.0
2015-09-02 13:30:00,19.87,20.0,19.75,19.8,32277.0,19.87,20.0,19.75,19.8,32277.0
2015-09-02 14:00:00,19.81,19.98,19.76,19.83,37904.0,19.81,19.98,19.76,19.83,37904.0
2015-09-02 14:30:00,19.83,19.9,19.71,19.82,24792.0,19.83,19.9,19.71,19.82,24792.0
2015-09-02 15:00:00,19.82,19.89,19.73,19.83,46062.0,19.82,19.89,19.73,19.83,46062.0
2015-09-02 15:30:00,19.82,19.84,19.63,19.7,114397.0,19.82,19.84,19.63,19.7,114397.0
2015-09-03 09:30:00,19.61,19.74,19.39,19.51,29957.0,19.61,19.74,19.39,19.51,29957.0
2015-09-03 10:00:00,19.47,19.84,19.47,19.8,18120.0,19.47,19.84,19.47,19.8,18120.0
2015-09-03 10:30:00,19.81,19.91,19.75,19.9,12855.0,19.81,19.91,19.75,19.9,12855.0
2015-09-03 11:00:00,19.92,19.94,19.84,19.92,14915.0,19.92,19.94,19.84,19.92,14915.0
2015-09-03 11:30:00,19.94,20.05,19.83,19.92,18702.0,19.94,20.05,19.83,19.92,18702.0
2015-09-03 12:00:00,19.89,20.03,19.85,19.9,12000.0,19.89,20.03,19.85,19.9,12000.0
2015-09-03 12:30:00,19.95,20.09,19.81,19.95,30846.0,19.95,20.09,19.81,19.95,30846.0
2015-09-03 13:00:00,19.96,20.08,19.95,19.99,33624.0,19.96,20.08,19.95,19.99,33624.0
2015-09-03 13:30:00,20.05,20.19,19.98,20.09,31943.0,20.05,20.19,19.98,20.09,31943.0
2015-09-03 14:00:00,20.11,20.18,20.05,20.17,11700.0,20.11,20.18,20.05,20.17,11700.0
2015-09-03 14:30:00,20.16,20.28,20.02,20.06,27087.0,20.16,20.28,20.02,20.06,27087.0
2015-09-03 15:00:00,20.09,20.1,19.88,19.94,14426.0,20.09,20.1,19.88,19.94,14426.0
2015-09-03 15:30:00,19.93,19.95,19.79,19.84,36132.0,19.93,19.95,19.79,19.84,36132.0
2015-09-04 09:30:00,19.75,19.89,19.72,19.8,10360.0,19.75,19.89,19.72,19.8,10360.0
2015-09-04 10:00:00,19.8,20.18,19.78,20.18,21522.0,19.8,20.18,19.78,20.18,21522.0
2015-09-04 10:30:00,20.2,20.27,20.05,20.08,10100.0,20.2,20.27,20.05,20.08,10100.0
2015-09-04 11:00:00,20.1,20.15,20.07,20.15,24557.0,20.1,20.15,20.07,20.15,24557.0
2015-09-04 11:30:00,20.13,20.22,20.03,20.14,14191.0,20.13,20.22,20.03,20.14,14191.0
2015-09-04 12:00:00,20.13,20.14,20.0,20.05,13900.0,20.13,20.14,20.0,20.05,13900.0
2015-09-04 12:30:00,20.03,20.13,20.02,20.05,12066.0,20.03,20.13,20.02,20.05,12066.0
2015-09-04 13:00:00,20.03,20.03,19.87,19.92,11650.0,20.03,20.03,19.87,19.92,11650.0
2015-09-04 13:30:00,19.91,19.96,19.89,19.91,3500.0,19.91,19.96,19.89,19.91,3500.0
2015-09-04 14:00:00,19.9,19.9,19.72,19.76,13333.0,19.9,19.9,19.72,19.76,13333.0
2015-09-04 14:30:00,19.76,19.77,19.65,19.77,11592.0,19.76,19.77,19.65,19.77,11592.0
2015-09-04 15:00:00,19.79,19.79,19.71,19.76,13254.0,19.79,19.79,19.71,19.76,13254.0
2015-09-04 15:30:00,19.76,19.87,19.72,19.8,37218.0,19.76,19.87,19.72,19.8,37218.0
2015-09-08 09:30:00,20.42,20.42,19.61,19.62,33574.0,20.42,20.42,19.61,19.62,33574.0
2015-09-08 10:00:00,19.68,19.76,19.64,19.71,16095.0,19.68,19.76,19.64,19.71,16095.0
2015-09-08 10:30:00,19.73,19.76,19.45,19.51,21476.0,19.73,19.76,19.45,19.51,21476.0
2015-09-08 11:00:00,19.52,19.85,19.5,19.85,17491.0,19.52,19.85,19.5,19.85,17491.0
2015-09-08 11:30:00,19.86,20.15,19.83,20.0,21546.0,19.86,20.15,19.83,20.0,21546.0
2015-09-08 12:00:00,20.01,20.14,20.01,20.12,16338.0,20.01,20.14,20.01,20.12,16338.0
2015-09-08 12:30:00,20.16,20.2,20.0,20.06,30004.0,20.16,20.2,20.0,20.06,30004.0
2015-09-08 13:00:00,20.07,20.07,19.8,19.92,22408.0,20.07,20.07,19.8,19.92,22408.0
2015-09-08 13:30:00,19.96,19.96,19.78,19.79,8289.0,19.96,19.96,19.78,19.79,8289.0
2015-09-08 14:00:00,19.81,19.89,19.76,19.77,11520.0,19.81,19.89,19.76,19.77,11520.0
2015-09-08 14:30:00,19.77,19.87,19.76,19.84,13990.0,19.77,19.87,19.76,19.84,13990.0
2015-09-08 15:00:00,19.84,19.85,19.68,19.78,18300.0,19.84,19.85,19.68,19.78,18300.0
2015-09-08 15:30:00,19.78,19.88,19.76,19.79,53851.0,19.78,19.88,19.76,19.79,53851.0
2015-09-09 09:30:00,19.57,19.83,19.4,19.7,19134.0,19.57,19.83,19.4,19.7,19134.0
2015-09-09 10:00:00,19.79,19.79,19.69,19.74,9553.0,19.79,19.79,19.69,19.74,9553.0
2015-09-09 10:30:00,19.77,19.78,19.69,19.71,20804.0,19.77,19.78,19.69,19.71,20804.0
2015-09-09 11:00:00,19.72,19.78,19.65,19.7,21574.0,19.72,19.78,19.65,19.7,21574.0
2015-09-09 11:30:00,19.74,19.76,19.69,19.76,6400.0,19.74,19.76,19.69,19.76,6400.0
2015-09-09 12:00:00,19.72,19.78,19.69,19.73,10564.0,19.72,19.78,19.69,19.73,10564.0
2015-09-09 12:30:00,19.75,19.78,19.7,19.76,19200.0,19.75,19.78,19.7,19.76,19200.0
2015-09-09 13:00:00,19.73,19.76,19.7,19.72,6400.0,19.73,19.76,19.7,19.72,6400.0
2015-09-09 13:30:00,19.73,19.77,19.71,19.77,10999.0,19.73,19.77,19.71,19.77,10999.0
2015-09-09 14:00:00,19.76,19.84,19.76,19.76,3200.0,19.76,19.84,19.76,19.76,3200.0
2015-09-09 14:30:00,19.76,19.8,19.69,19.71,11150.0,19.76,19.8,19.69,19.71,11150.0
2015-09-09 15:00:00,19.71,19.77,19.65,19.74,8146.0,19.71,19.77,19.65,19.74,8146.0
2015-09-09 15:30:00,19.77,19.77,19.67,19.7,35871.0,19.77,19.77,19.67,19.7,35871.0
2015-09-10 09:30:00,19.52,19.82,19.41,19.66,10965.0,19.52,19.82,19.41,19.66,10965.0
2015-09-10 10:00:00,19.66,19.69,19.58,19.64,10500.0,19.66,19.69,19.58,19.64,10500.0
2015-09-10 10:30:00,19.63,19.84,19.63,19.81,5077.0,19.63,19.84,19.63,19.81,5077.0
2015-09-10 11:00:00,19.74,19.75,19.67,19.73,6502.0,19.74,19.75,19.67,19.73,6502.0
2015-09-10 11:30:00,19.71,19.86,19.71,19.72,7751.0,19.71,19.86,19.71,19.72,7751.0
2015-09-10 12:00:00,19.74,19.76,19.7,19.7,2900.0,19.74,19.76,19.7,19.7,2900.0
2015-09-10 12:30:00,19.73,19.78,19.71,19.74,7100.0,19.73,19.78,19.71,19.74,7100.0
2015-09-10 13:00:00,19.72,19.92,19.72,19.86,12640.0,19.72,19.92,19.72,19.86,12640.0
2015-09-10 13:30:00,19.9,19.9,19.76,19.81,7350.0,19.9,19.9,19.76,19.81,7350.0
2015-09-10 14:00:00,19.81,19.84,19.79,19.83,7801.0,19.81,19.84,19.79,19.83,7801.0
2015-09-10 14:30:00,19.85,19.85,19.76,19.82,5300.0,19.85,19.85,19.76,19.82,5300.0
2015-09-10 15:00:00,19.81,19.91,19.79,19.85,12650.0,19.81,19.91,19.79,19.85,12650.0
2015-09-10 15:30:00,19.87,19.94,19.81,19.94,28470.0,19.87,19.94,19.81,19.94,28470.0
2015-09-11 09:30:00,19.7,19.82,19.58,19.76,11796.0,19.7,19.82,19.58,19.76,11796.0
2015-09-11 10:00:00,19.73,19.83,19.68,19.82,18060.0,19.73,19.83,19.68,19.82,18060.0
2015-09-11 10:30:00,19.79,19.85,19.77,19.81,7604.0,19.79,19.85,19.77,19.81,7604.0
2015-09-11 11:00:00,19.82,19.86,19.79,19.82,5650.0,19.82,19.86,19.79,19.82,5650.0
2015-09-11 11:30:00,19.82,19.88,19.79,19.8,3260.0,19.82,19.88,19.79,19.8,3260.0
2015-09-11 12:00:00,19.77,19.84,19.77,19.8,7536.0,19.77,19.84,19.77,19.8,7536.0
2015-09-11 12:30:00,19.8,19.88,19.79,19.82,10550.0,19.8,19.88,19.79,19.82,10550.0
2015-09-11 13:00:00,19.8,19.84,19.79,19.8,11020.0,19.8,19.84,19.79,19.8,11020.0
2015-09-11 13:30:00,19.8,19.83,19.63,19.64,26418.0,19.8,19.83,19.63,19.64,26418.0
2015-09-11 14:00:00,19.63,19.75,19.58,19.75,20816.0,19.63,19.75,19.58,19.75,20816.0
2015-09-11 14:30:00,19.75,19.79,19.73,19.76,21505.0,19.75,19.79,19.73,19.76,21505.0
2015-09-11 15:00:00,19.76,19.79,19.75,19.77,17938.0,19.76,19.79,19.75,19.77,17938.0
2015-09-11 15:30:00,19.76,19.78,19.75,19.76,36609.0,19.76,19.78,19.75,19.76,36609.0
2015-09-14 09:30:00,19.7,19.79,19.5,19.66,27361.0,19.7,19.79,19.5,19.66,27361.0
2015-09-14 10:00:00,19.62,19.71,19.23,19.31,25167.0,19.62,19.71,19.23,19.31,25167.0
2015-09-14 10:30:00,19.3,19.52,19.12,19.52,22740.0,19.3,19.52,19.12,19.52,22740.0
2015-09-14 11:00:00,19.56,19.6,19.5,19.51,8400.0,19.56,19.6,19.5,19.51,8400.0
2015-09-14 11:30:00,19.5,19.76,19.5,19.72,9153.0,19.5,19.76,19.5,19.72,9153.0
2015-09-14 12:00:00,19.69,19.73,19.64,19.69,9614.0,19.69,19.73,19.64,19.69,9614.0
2015-09-14 12:30:00,19.67,19.69,19.55,19.56,4000.0,19.67,19.69,19.55,19.56,4000.0
2015-09-14 13:00:00,19.58,19.58,19.45,19.49,4272.0,19.58,19.58,19.45,19.49,4272.0
2015-09-14 13:30:00,19.48,19.57,19.45,19.57,3500.0,19.48,19.57,19.45,19.57,3500.0
2015-09-14 14:00:00,19.59,19.65,19.51,19.53,7341.0,19.59,19.65,19.51,19.53,7341.0
2015-09-14 14:30:00,19.51,19.64,19.45,19.64,9635.0,19.51,19.64,19.45,19.64,9635.0
2015-09-14 15:00:00,19.64,19.64,19.54,19.6,15400.0,19.64,19.64,19.54,19.6,15400.0
2015-09-14 15:30:00,19.6,19.66,19.57,19.61,33879.0,19.6,19.66,19.57,19.61,33879.0
2015-09-15 09:30:00,19.71,19.82,19.49,19.76,7316.0,19.71,19.82,19.49,19.76,7316.0
2015-09-15 10:00:00,19.77,19.84,19.56,19.57,12484.0,19.77,19.84,19.56,19.57,12484.0
2015-09-15 10:30:00,19.66,19.75,19.52,19.74,8350.0,19.66,19.75,19.52,19.74,8350.0
2015-09-15 11:00:00,19.72,19.74,19.62,19.66,5600.0,19.72,19.74,19.62,19.66,5600.0
2015-09-15 11:30:00,19.66,19.7,19.6,19.7,5160.0,19.66,19.7,19.6,19.7,5160.0
2015-09-15 12:00:00,19.66,19.71,19.64,19.65,7000.0,19.66,19.71,19.64,19.65,7000.0
2015-09-15 12:30:00,19.67,19.7,19.65,19.68,7472.0,19.67,19.7,19.65,19.68,7472.0
2015-09-15 13:00:00,19.69,19.8,19.65,19.79,7400.0,19.69,19.8,19.65,19.79,7400.0
2015-09-15 13:30:00,19.79,19.8,19.71,19.73,7500.0,19.79,19.8,19.71,19.73,7500.0
2015-09-15 14:00:00,19.75,19.78,19.66,19.69,18690.0,19.75,19.78,19.66,19.69,18690.0
2015-09-15 14:30:00,19.71,19.71,19.65,19.71,9883.0,19.71,19.71,19.65,19.71,9883.0
2015-09-15 15:00:00,19.71,19.71,19.66,19.69,17892.0,19.71,19.71,19.66,19.69,17892.0
2015-09-15 15:30:00,19.7,19.71,19.6,19.61,26972.0,19.7,19.71,19.6,19.61,26972.0
2015-09-16 09:30:00,19.62,19.73,19.56,19.69,4931.0,19.62,19.73,19.56,19.69,4931.0
2015-09-16 10:00:00,19.68,19.68,19.44,19.49,8661.0,19.68,19.68,19.44,19.49,8661.0
2015-09-16 10:30:00,19.47,19.51,19.32,19.39,16504.0,19.47,19.51,19.32,19.39,16504.0
2015-09-16 11:00:00,19.34,19.47,19.33,19.43,6411.0,19.34,19.47,19.33,19.43,6411.0
2015-09-16 11:30:00,19.4,19.4,19.31,19.33,2510.0,19.4,19.4,19.31,19.33,2510.0
2015-09-16 12:00:00,19.34,19.46,19.31,19.46,3600.0,19.34,19.46,19.31,19.46,3600.0
2015-09-16 12:30:00,19.41,19.48,19.4,19.45,5549.0,19.41,19.48,19.4,19.45,5549.0
2015-09-16 13:00:00,19.44,19.48,19.38,19.45,5232.0,19.44,19.48,19.38,19.45,5232.0
2015-09-16 13:30:00,19.47,19.48,19.45,19.47,6360.0,19.47,19.48,19.45,19.47,6360.0
2015-09-16 14:00:00,19.46,19.5,19.39,19.47,7303.0,19.46,19.5,19.39,19.47,7303.0
2015-09-16 14:30:00,19.48,19.52,19.46,19.52,7736.0,19.48,19.52,19.46,19.52,7736.0
2015-09-16 15:00:00,19.52,19.55,19.49,19.53,7599.0,19.52,19.55,19.49,19.53,7599.0
2015-09-16 15:30:00,19.54,19.56,19.46,19.48,27005.0,19.54,19.56,19.46,19.48,27005.0
2015-09-17 09:30:00,19.59,19.67,19.5,19.5,6709.0,19.59,19.67,19.5,19.5,6709.0
2015-09-17 10:00:00,19.61,19.74,19.51,19.62,15500.0,19.61,19.74,19.51,19.62,15500.0
2015-09-17 10:30:00,19.65,19.91,19.64,19.82,20365.0,19.65,19.91,19.64,19.82,20365.0
2015-09-17 11:00:00,19.76,19.83,19.7,19.7,4500.0,19.76,19.83,19.7,19.7,4500.0
2015-09-17 11:30:00,19.68,19.71,19.63,19.71,3399.0,19.68,19.71,19.63,19.71,3399.0
2015-09-17 12:00:00,19.69,19.8,19.58,19.75,33125.0,19.69,19.8,19.58,19.75,33125.0
2015-09-17 12:30:00,19.79,19.99,19.78,19.94,15186.0,19.79,19.99,19.78,19.94,15186.0
2015-09-17 13:00:00,19.94,19.94,19.82,19.93,7542.0,19.94,19.94,19.82,19.93,7542.0
2015-09-17 13:30:00,19.96,19.96,19.86,19.93,4300.0,19.96,19.96,19.86,19.93,4300.0
2015-09-17 14:00:00,19.94,20.14,19.76,19.96,18928.0,19.94,20.14,19.76,19.96,18928.0
2015-09-17 14:30:00,19.96,20.17,19.94,20.05,23034.0,19.96,20.17,19.94,20.05,23034.0
2015-09-17 15:00:00,20.06,20.1,19.81,19.95,15516.0,20.06,20.1,19.81,19.95,15516.0
2015-09-17 15:30:00,19.96,20.02,19.86,19.91,46982.0,19.96,20.02,19.86,19.91,46982.0
2015-09-18 09:30:00,19.5,19.99,19.5,19.91,27096.0,19.5,19.99,19.5,19.91,27096.0
2015-09-18 10:00:00,19.9,20.2,19.9,20.1,16795.0,19.9,20.2,19.9,20.1,16795.0
2015-09-18 10:30:00,20.06,20.22,19.98,20.22,11330.0,20.06,20.22,19.98,20.22,11330.0
2015-09-18 11:00:00,20.23,20.34,20.23,20.32,4870.0,20.23,20.34,20.23,20.32,4870.0
2015-09-18 11:30:00,20.31,20.31,20.12,20.17,12906.0,20.31,20.31,20.12,20.17,12906.0
2015-09-18 12:00:00,20.13,20.18,20.07,20.18,7816.0,20.13,20.18,20.07,20.18,7816.0
2015-09-18 12:30:00,20.13,20.25,20.1,20.25,4100.0,20.13,20.25,20.1,20.25,4100.0
2015-09-18 13:00:00,20.23,20.26,20.19,20.21,6200.0,20.23,20.26,20.19,20.21,6200.0
2015-09-18 13:30:00,20.21,20.21,20.07,20.09,9046.0,20.21,20.21,20.07,20.09,9046.0
2015-09-18 14:00:00,20.08,20.21,20.06,20.18,8017.0,20.08,20.21,20.06,20.18,8017.0
2015-09-18 14:30:00,20.18,20.29,20.16,20.28,4866.0,20.18,20.29,20.16,20.28,4866.0
2015-09-18 15:00:00,20.28,20.34,20.26,20.31,8900.0,20.28,20.34,20.26,20.31,8900.0
2015-09-18 15:30:00,20.33,20.43,20.23,20.28,36805.0,20.33,20.43,20.23,20.28,36805.0
2015-09-21 09:30:00,20.51,20.59,20.39,20.44,15042.0,20.51,20.59,20.39,20.44,15042.0
2015-09-21 10:00:00,20.33,20.36,20.1,20.23,26826.0,20.33,20.36,20.1,20.23,26826.0
2015-09-21 10:30:00,20.25,20.45,20.24,20.32,8931.0,20.25,20.45,20.24,20.32,8931.0
2015-09-21 11:00:00,20.32,20.43,20.27,20.33,10444.0,20.32,20.43,20.27,20.33,10444.0
2015-09-21 11:30:00,20.31,20.34,19.95,20.09,21073.0,20.31,20.34,19.95,20.09,21073.0
2015-09-21 12:00:00,20.05,20.1,19.8,19.83,25332.0,20.05,20.1,19.8,19.83,25332.0
2015-09-21 12:30:00,19.81,19.84,19.58,19.68,12162.0,19.81,19.84,19.58,19.68,12162.0
2015-09-21 13:00:00,19.71,19.93,19.71,19.93,6499.0,19.71,19.93,19.71,19.93,6499.0
2015-09-21 13:30:00,19.92,19.94,19.83,19.87,10510.0,19.92,19.94,19.83,19.87,10510.0
2015-09-21 14:00:00,19.89,19.94,19.85,19.86,7150.0,19.89,19.94,19.85,19.86,7150.0
2015-09-21 14:30:00,19.88,20.0,19.86,19.98,6656.0,19.88,20.0,19.86,19.98,6656.0
2015-09-21 15:00:00,19.96,19.96,19.87,19.89,2500.0,19.96,19.96,19.87,19.89,2500.0
2015-09-21 15:30:00,19.87,19.87,19.75,19.81,28146.0,19.87,19.87,19.75,19.81,28146.0
2015-09-22 09:30:00,19.73,19.74,19.65,19.66,3043.0,19.73,19.74,19.65,19.66,3043.0
2015-09-22 10:00:00,19.64,19.65,19.21,19.33,25896.0,19.64,19.65,19.21,19.33,25896.0
2015-09-22 10:30:00,19.29,19.33,19.04,19.05,20400.0,19.29,19.33,19.04,19.05,20400.0
2015-09-22 11:00:00,19.07,19.1,19.05,19.06,4912.0,19.07,19.1,19.05,19.06,4912.0
2015-09-22 11:30:00,19.05,19.05,18.81,18.91,17020.0,19.05,19.05,18.81,18.91,17020.0
2015-09-22 12:00:00,18.88,18.92,18.73,18.92,11358.0,18.88,18.92,18.73,18.92,11358.0
2015-09-22 12:30:00,18.94,18.94,18.75,18.79,5514.0,18.94,18.94,18.75,18.79,5514.0
2015-09-22 13:00:00,18.79,18.82,18.68,18.78,8011.0,18.79,18.82,18.68,18.78,8011.0
2015-09-22 13:30:00,18.79,18.9,18.78,18.83,4070.0,18.79,18.9,18.78,18.83,4070.0
2015-09-22 14:00:00,18.8,18.92,18.79,18.9,6850.0,18.8,18.92,18.79,18.9,6850.0
2015-09-22 14:30:00,18.91,18.98,18.85,18.91,12351.0,18.91,18.98,18.85,18.91,12351.0
2015-09-22 15:00:00,18.92,18.93,18.85,18.89,4750.0,18.92,18.93,18.85,18.89,4750.0
2015-09-22 15:30:00,18.91,19.11,18.88,19.06,57196.0,18.91,19.11,18.88,19.06,57196.0
2015-09-23 09:30:00,19.25,19.35,18.87,19.05,12013.0,19.25,19.35,18.87,19.05,12013.0
2015-09-23 10:00:00,19.06,19.24,19.04,19.24,8365.0,19.06,19.24,19.04,19.24,8365.0
2015-09-23 10:30:00,19.25,19.35,19.15,19.24,13035.0,19.25,19.35,19.15,19.24,13035.0
2015-09-23 11:00:00,19.25,19.27,18.97,19.02,9300.0,19.25,19.27,18.97,19.02,9300.0
2015-09-23 11:30:00,18.99,18.99,18.81,18.94,5056.0,18.99,18.99,18.81,18.94,5056.0
2015-09-23 12:00:00,18.89,19.2,18.89,19.2,12000.0,18.89,19.2,18.89,19.2,12000.0
2015-09-23 12:30:00,19.2,19.24,19.02,19.02,7100.0,19.2,19.24,19.02,19.02,7100.0
2015-09-23 13:00:00,19.02,19.19,19.01,19.15,15293.0,19.02,19.19,19.01,19.15,15293.0
2015-09-23 13:30:00,19.18,19.27,19.12,19.15,29581.0,19.18,19.27,19.12,19.15,29581.0
2015-09-23 14:00:00,19.15,19.23,19.11,19.23,14000.0,19.15,19.23,19.11,19.23,14000.0
2015-09-23 14:30:00,19.23,19.23,19.2,19.22,54164.0,19.23,19.23,19.2,19.22,54164.0
2015-09-23 15:00:00,19.22,19.25,19.14,19.19,18530.0,19.22,19.25,19.14,19.19,18530.0
2015-09-23 15:30:00,19.19,19.25,19.18,19.21,32221.0,19.19,19.25,19.18,19.21,32221.0
2015-09-24 09:30:00,19.1,19.1,18.87,19.02,6412.0,19.1,19.1,18.87,19.02,6412.0
2015-09-24 10:00:00,18.94,19.1,18.6,18.76,18826.0,18.94,19.1,18.6,18.76,18826.0
2015-09-24 10:30:00,18.7,18.76,18.67,18.73,4543.0,18.7,18.76,18.67,18.73,4543.0
2015-09-24 11:00:00,18.73,18.76,18.68,18.69,6200.0,18.73,18.76,18.68,18.69,6200.0
2015-09-24 11:30:00,18.71,18.71,18.6,18.65,6261.0,18.71,18.71,18.6,18.65,6261.0
2015-09-24 12:00:00,18.66,18.67,18.62,18.62,5100.0,18.66,18.67,18.62,18.62,5100.0
2015-09-24 12:30:00,18.62,18.68,18.6,18.64,7100.0,18.62,18.68,18.6,18.64,7100.0
2015-09-24 13:00:00,18.64,18.65,18.5,18.51,5323.0,18.64,18.65,18.5,18.51,5323.0
2015-09-24 13:30:00,18.54,18.62,18.51,18.6,12200.0,18.54,18.62,18.51,18.6,12200.0
2015-09-24 14:00:00,18.61,18.76,18.6,18.72,17809.0,18.61,18.76,18.6,18.72,17809.0
2015-09-24 14:30:00,18.71,18.85,18.7,18.82,20632.0,18.71,18.85,18.7,18.82,20632.0
2015-09-24 15:00:00,18.84,18.92,18.82,18.89,15120.0,18.84,18.92,18.82,18.89,15120.0
2015-09-24 15:30:00,18.92,18.93,18.84,18.85,40994.0,18.92,18.93,18.84,18.85,40994.0
2015-09-25 09:30:00,19.09,19.09,18.95,19.0,4038.0,19.09,19.09,18.95,19.0,4038.0
2015-09-25 10:00:00,18.99,19.01,18.91,18.96,3300.0,18.99,19.01,18.91,18.96,3300.0
2015-09-25 10:30:00,18.98,19.09,18.79,19.09,9501.0,18.98,19.09,18.79,19.09,9501.0
2015-09-25 11:00:00,19.09,19.09,18.97,19.01,7255.0,19.09,19.09,18.97,19.01,7255.0
2015-09-25 11:30:00,19.0,19.05,18.97,18.99,4411.0,19.0,19.05,18.97,18.99,4411.0
2015-09-25 12:00:00,18.96,18.98,18.73,18.73,2450.0,18.96,18.98,18.73,18.73,2450.0
2015-09-25 12:30:00,18.75,18.8,18.69,18.78,1410.0,18.75,18.8,18.69,18.78,1410.0
2015-09-25 13:00:00,18.79,18.85,18.75,18.78,3048.0,18.79,18.85,18.75,18.78,3048.0
2015-09-25 13:30:00,18.75,18.79,18.69,18.72,4600.0,18.75,18.79,18.69,18.72,4600.0
2015-09-25 14:00:00,18.73,18.73,18.46,18.5,11926.0,18.73,18.73,18.46,18.5,11926.0
2015-09-25 14:30:00,18.47,18.55,18.15,18.37,27901.0,18.47,18.55,18.15,18.37,27901.0
2015-09-25 15:00:00,18.37,18.38,18.12,18.21,14424.0,18.37,18.38,18.12,18.21,14424.0
2015-09-25 15:30:00,18.23,18.31,18.12,18.13,43844.0,18.23,18.31,18.12,18.13,43844.0
2015-09-28 09:30:00,18.15,18.15,17.85,17.85,12214.0,18.15,18.15,17.85,17.85,12214.0
2015-09-28 10:00:00,17.87,18.01,17.74,18.01,10908.0,17.87,18.01,17.74,18.01,10908.0
2015-09-28 10:30:00,18.04,18.06,17.91,18.04,4490.0,18.04,18.06,17.91,18.04,4490.0
2015-09-28 11:00:00,18.09,18.15,18.02,18.02,4600.0,18.09,18.15,18.02,18.02,4600.0
2015-09-28 11:30:00,18.03,18.16,18.0,18.06,5100.0,18.03,18.16,18.0,18.06,5100.0
2015-09-28 12:00:00,18.04,18.05,17.88,17.99,8400.0,18.04,18.05,17.88,17.99,8400.0
2015-09-28 12:30:00,17.97,17.97,17.63,17.63,5926.0,17.97,17.97,17.63,17.63,5926.0
2015-09-28 13:00:00,17.67,17.67,17.44,17.44,6110.0,17.67,17.67,17.44,17.44,6110.0
2015-09-28 13:30:00,17.44,17.54,17.43,17.48,4777.0,17.44,17.54,17.43,17.48,4777.0
2015-09-28 14:00:00,17.49,17.54,17.41,17.54,3583.0,17.49,17.54,17.41,17.54,3583.0
2015-09-28 14:30:00,17.57,17.71,17.55,17.62,8200.0,17.57,17.71,17.55,17.62,8200.0
2015-09-28 15:00:00,17.64,17.64,17.5,17.56,7610.0,17.64,17.64,17.5,17.56,7610.0
2015-09-28 15:30:00,17.57,17.67,17.48,17.49,37026.0,17.57,17.67,17.48,17.49,37026.0
2015-09-29 09:30:00,17.46,17.69,17.18,17.41,12072.0,17.46,17.69,17.18,17.41,12072.0
2015-09-29 10:00:00,17.39,17.49,17.35,17.42,25950.0,17.39,17.49,17.35,17.42,25950.0
2015-09-29 10:30:00,17.38,17.44,17.27,17.32,6374.0,17.38,17.44,17.27,17.32,6374.0
2015-09-29 11:00:00,17.33,17.42,17.2,17.26,11188.0,17.33,17.42,17.2,17.26,11188.0
2015-09-29 11:30:00,17.25,17.27,17.02,17.12,19073.0,17.25,17.27,17.02,17.12,19073.0
2015-09-29 12:00:00,17.13,17.38,17.12,17.38,8123.0,17.13,17.38,17.12,17.38,8123.0
2015-09-29 12:30:00,17.38,17.42,17.3,17.34,5700.0,17.38,17.42,17.3,17.34,5700.0
2015-09-29 13:00:00,17.36,17.41,17.35,17.37,10942.0,17.36,17.41,17.35,17.37,10942.0
2015-09-29 13:30:00,17.39,17.41,17.35,17.36,11971.0,17.39,17.41,17.35,17.36,11971.0
2015-09-29 14:00:00,17.36,17.36,17.27,17.31,12420.0,17.36,17.36,17.27,17.31,12420.0
2015-09-29 14:30:00,17.32,17.32,17.24,17.24,7900.0,17.32,17.32,17.24,17.24,7900.0
2015-09-29 15:00:00,17.24,17.26,17.05,17.09,18064.0,17.24,17.26,17.05,17.09,18064.0
2015-09-29 15:30:00,17.1,17.31,17.1,17.27,42281.0,17.1,17.31,17.1,17.27,42281.0
2015-09-30 09:30:00,17.45,17.73,17.45,17.49,4437.0,17.45,17.73,17.45,17.49,4437.0
2015-09-30 10:00:00,17.42,17.51,17.28,17.41,20490.0,17.42,17.51,17.28,17.41,20490.0
2015-09-30 10:30:00,17.41,17.53,17.38,17.39,13941.0,17.41,17.53,17.38,17.39,13941.0
2015-09-30 11:00:00,17.34,17.41,17.29,17.4,2800.0,17.34,17.41,17.29,17.4,2800.0
2015-09-30 11:30:00,17.4,17.45,17.38,17.44,5100.0,17.4,17.45,17.38,17.44,5100.0
2015-09-30 12:00:00,17.44,17.46,17.39,17.46,8774.0,17.44,17.46,17.39,17.46,8774.0
2015-09-30 12:30:00,17.49,17.53,17.45,17.46,2800.0,17.49,17.53,17.45,17.46,2800.0
2015-09-30 13:00:00,17.47,17.53,17.46,17.46,6144.0,17.47,17.53,17.46,17.46,6144.0
2015-09-30 13:30:00,17.46,17.53,17.46,17.49,11371.0,17.46,17.53,17.46,17.49,11371.0
2015-09-30 14:00:00,17.48,17.48,17.29,17.37,8191.0,17.48,17.48,17.29,17.37,8191.0
2015-09-30 14:30:00,17.37,17.48,17.33,17.4,22700.0,17.37,17.48,17.33,17.4,22700.0
2015-09-30 15:00:00,17.4,17.45,17.37,17.39,9068.0,17.4,17.45,17.37,17.39,9068.0
2015-09-30 15:30:00,17.38,17.49,17.37,17.41,59094.0,17.38,17.49,17.37,17.41,59094.0
2015-10-01 09:30:00,17.59,17.59,16.92,17.2,23961.0,17.59,17.59,16.92,17.2,23961.0
2015-10-01 10:00:00,17.2,17.2,16.88,17.01,24823.0,17.2,17.2,16.88,17.01,24823.0
2015-10-01 10:30:00,17.03,17.15,16.76,16.76,49656.0,17.03,17.15,16.76,16.76,49656.0
2015-10-01 11:00:00,16.76,17.0,16.72,16.94,8773.0,16.76,17.0,16.72,16.94,8773.0
2015-10-01 11:30:00,16.97,17.04,16.96,17.01,12799.0,16.97,17.04,16.96,17.01,12799.0
2015-10-01 12:00:00,17.04,17.1,17.0,17.1,9934.0,17.04,17.1,17.0,17.1,9934.0
2015-10-01 12:30:00,17.04,17.14,16.98,17.01,6700.0,17.04,17.14,16.98,17.01,6700.0
2015-10-01 13:00:00,17.01,17.09,17.0,17.0,11809.0,17.01,17.09,17.0,17.0,11809.0
2015-10-01 13:30:00,17.02,17.12,17.01,17.1,8400.0,17.02,17.12,17.01,17.1,8400.0
2015-10-01 14:00:00,17.08,17.25,17.02,17.25,12338.0,17.08,17.25,17.02,17.25,12338.0
2015-10-01 14:30:00,17.21,17.49,17.2,17.45,10118.0,17.21,17.49,17.2,17.45,10118.0
2015-10-01 15:00:00,17.44,17.65,17.37,17.53,25851.0,17.44,17.65,17.37,17.53,25851.0
2015-10-01 15:30:00,17.51,17.69,17.43,17.51,167407.0,17.51,17.69,17.43,17.51,167407.0
2015-10-02 09:30:00,17.36,17.63,17.01,17.08,53607.0,17.36,17.63,17.01,17.08,53607.0
2015-10-02 10:00:00,17.14,17.43,17.14,17.42,9880.0,17.14,17.43,17.14,17.42,9880.0
2015-10-02 10:30:00,17.42,17.79,17.42,17.75,3706.0,17.42,17.79,17.42,17.75,3706.0
2015-10-02 11:00:00,17.83,18.07,17.79,18.07,10661.0,17.83,18.07,17.79,18.07,10661.0
2015-10-02 11:30:00,18.07,18.25,18.04,18.25,7337.0,18.07,18.25,18.04,18.25,7337.0
2015-10-02 12:00:00,18.26,18.51,18.24,18.48,9600.0,18.26,18.51,18.24,18.48,9600.0
2015-10-02 12:30:00,18.49,18.52,18.42,18.49,5006.0,18.49,18.52,18.42,18.49,5006.0
2015-10-02 13:00:00,18.47,18.48,18.42,18.46,5200.0,18.47,18.48,18.42,18.46,5200.0
2015-10-02 13:30:00,18.48,18.49,18.2,18.25,15980.0,18.48,18.49,18.2,18.25,15980.0
2015-10-02 14:00:00,18.28,18.75,18.28,18.67,25244.0,18.28,18.75,18.28,18.67,25244.0
2015-10-02 14:30:00,18.7,18.7,18.59,18.67,10200.0,18.7,18.7,18.59,18.67,10200.0
2015-10-02 15:00:00,18.62,18.73,18.59,18.7,18542.0,18.62,18.73,18.59,18.7,18542.0
2015-10-02 15:30:00,18.7,18.98,18.64,18.95,64611.0,18.7,18.98,18.64,18.95,64611.0
2015-10-05 09:30:00,19.04,19.43,19.02,19.27,10984.0,19.04,19.43,19.02,19.27,10984.0
2015-10-05 10:00:00,19.29,19.46,19.17,19.45,14320.0,19.29,19.46,19.17,19.45,14320.0
2015-10-05 10:30:00,19.45,19.55,19.0,19.08,28587.0,19.45,19.55,19.0,19.08,28587.0
2015-10-05 11:00:00,19.08,19.24,19.04,19.23,19081.0,19.08,19.24,19.04,19.23,19081.0
2015-10-05 11:30:00,19.22,19.27,19.14,19.27,8119.0,19.22,19.27,19.14,19.27,8119.0
2015-10-05 12:00:00,19.3,19.36,19.12,19.22,16471.0,19.3,19.36,19.12,19.22,16471.0
2015-10-05 12:30:00,19.19,19.28,19.19,19.23,9350.0,19.19,19.28,19.19,19.23,9350.0
2015-10-05 13:00:00,19.25,19.27,19.23,19.27,10944.0,19.25,19.27,19.23,19.27,10944.0
2015-10-05 13:30:00,19.27,19.53,19.27,19.5,16958.0,19.27,19.53,19.27,19.5,16958.0
2015-10-05 14:00:00,19.51,19.68,19.51,19.67,14120.0,19.51,19.68,19.51,19.67,14120.0
2015-10-05 14:30:00,19.66,19.68,19.48,19.49,14232.0,19.66,19.68,19.48,19.49,14232.0
2015-10-05 15:00:00,19.48,19.56,19.47,19.56,20851.0,19.48,19.56,19.47,19.56,20851.0
2015-10-05 15:30:00,19.56,19.67,19.48,19.64,59892.0,19.56,19.67,19.48,19.64,59892.0
2015-10-06 09:30:00,19.69,19.9,19.51,19.71,7283.0,19.69,19.9,19.51,19.71,7283.0
2015-10-06 10:00:00,19.74,19.86,19.36,19.41,15791.0,19.74,19.86,19.36,19.41,15791.0
2015-10-06 10:30:00,19.42,19.58,19.38,19.51,10380.0,19.42,19.58,19.38,19.51,10380.0
2015-10-06 11:00:00,19.51,19.58,19.45,19.5,6828.0,19.51,19.58,19.45,19.5,6828.0
2015-10-06 11:30:00,19.5,19.58,19.4,19.4,40325.0,19.5,19.58,19.4,19.4,40325.0
2015-10-06 12:00:00,19.36,19.46,19.35,19.4,7680.0,19.36,19.46,19.35,19.4,7680.0
2015-10-06 12:30:00,19.4,19.54,19.38,19.53,6300.0,19.4,19.54,19.38,19.53,6300.0
2015-10-06 13:00:00,19.54,19.82,19.54,19.82,12252.0,19.54,19.82,19.54,19.82,12252.0
2015-10-06 13:30:00,19.81,19.85,19.69,19.72,5542.0,19.81,19.85,19.69,19.72,5542.0
2015-10-06 14:00:00,19.76,19.95,19.66,19.69,13909.0,19.76,19.95,19.66,19.69,13909.0
2015-10-06 14:30:00,19.76,19.83,19.68,19.73,10432.0,19.76,19.83,19.68,19.73,10432.0
2015-10-06 15:00:00,19.73,19.83,19.69,19.8,10990.0,19.73,19.83,19.69,19.8,10990.0
2015-10-06 15:30:00,19.81,19.96,19.78,19.89,46940.0,19.81,19.96,19.78,19.89,46940.0
2015-10-07 09:30:00,20.19,20.19,19.69,19.82,22364.0,20.19,20.19,19.69,19.82,22364.0
2015-10-07 10:00:00,19.94,19.96,19.75,19.75,4000.0,19.94,19.96,19.75,19.75,4000.0
2015-10-07 10:30:00,19.75,19.86,19.5,19.57,11222.0,19.75,19.86,19.5,19.57,11222.0
2015-10-07 11:00:00,19.57,19.61,19.45,19.5,7025.0,19.57,19.61,19.45,19.5,7025.0
2015-10-07 11:30:00,19.49,19.75,19.45,19.72,9874.0,19.49,19.75,19.45,19.72,9874.0
2015-10-07 12:00:00,19.7,19.75,19.54,19.64,7786.0,19.7,19.75,19.54,19.64,7786.0
2015-10-07 12:30:00,19.68,19.7,19.61,19.7,7390.0,19.68,19.7,19.61,19.7,7390.0
2015-10-07 13:00:00,19.67,19.79,19.6,19.79,12000.0,19.67,19.79,19.6,19.79,12000.0
2015-10-07 13:30:00,19.79,19.84,19.76,19.83,18502.0,19.79,19.84,19.76,19.83,18502.0
2015-10-07 14:00:00,19.83,19.86,19.64,19.74,11445.0,19.83,19.86,19.64,19.74,11445.0
2015-10-07 14:30:00,19.73,19.82,19.7,19.8,15750.0,19.73,19.82,19.7,19.8,15750.0
2015-10-07 15:00:00,19.82,19.94,19.8,19.94,17814.0,19.82,19.94,19.8,19.94,17814.0
2015-10-07 15:30:00,19.95,20.09,19.93,19.99,68237.0,19.95,20.09,19.93,19.99,68237.0
2015-10-08 09:30:00,20.14,20.24,19.86,20.18,20193.0,20.14,20.24,19.86,20.18,20193.0
2015-10-08 10:00:00,20.28,20.36,19.94,19.98,23552.0,20.28,20.36,19.94,19.98,23552.0
2015-10-08 10:30:00,19.94,20.05,19.8,20.0,9873.0,19.94,20.05,19.8,20.0,9873.0
2015-10-08 11:00:00,20.01,20.05,19.81,19.93,21626.0,20.01,20.05,19.81,19.93,21626.0
2015-10-08 11:30:00,19.91,20.05,19.89,20.05,7702.0,19.91,20.05,19.89,20.05,7702.0
2015-10-08 12:00:00,20.08,20.17,20.01,20.01,6600.0,20.08,20.17,20.01,20.01,6600.0
2015-10-08 12:30:00,20.01,20.08,19.92,20.0,11755.0,20.01,20.08,19.92,20.0,11755.0
2015-10-08 13:00:00,20.01,20.1,19.93,20.1,4400.0,20.01,20.1,19.93,20.1,4400.0
2015-10-08 13:30:00,20.08,20.09,19.95,19.98,7500.0,20.08,20.09,19.95,19.98,7500.0
2015-10-08 14:00:00,19.98,20.03,19.94,20.01,14500.0,19.98,20.03,19.94,20.01,14500.0
2015-10-08 14:30:00,20.0,20.17,20.0,20.15,7257.0,20.0,20.17,20.0,20.15,7257.0
2015-10-08 15:00:00,20.14,20.15,20.05,20.09,14980.0,20.14,20.15,20.05,20.09,14980.0
2015-10-08 15:30:00,20.07,20.15,20.05,20.13,41996.0,20.07,20.15,20.05,20.13,41996.0
2015-10-09 09:30:00,20.11,20.42,19.87,20.32,6060.0,20.11,20.42,19.87,20.32,6060.0
2015-10-09 10:00:00,20.3,20.37,20.0,20.06,39459.0,20.3,20.37,20.0,20.06,39459.0
2015-10-09 10:30:00,20.06,20.34,20.06,20.34,11831.0,20.06,20.34,20.06,20.34,11831.0
2015-10-09 11:00:00,20.39,20.53,20.38,20.51,4757.0,20.39,20.53,20.38,20.51,4757.0
2015-10-09 11:30:00,20.52,20.55,20.42,20.51,6770.0,20.52,20.55,20.42,20.51,6770.0
2015-10-09 12:00:00,20.51,20.53,20.42,20.5,5960.0,20.51,20.53,20.42,20.5,5960.0
2015-10-09 12:30:00,20.5,20.53,20.43,20.49,9000.0,20.5,20.53,20.43,20.49,9000.0
2015-10-09 13:00:00,20.45,20.5,20.43,20.44,8866.0,20.45,20.5,20.43,20.44,8866.0
2015-10-09 13:30:00,20.43,20.44,20.35,20.37,6747.0,20.43,20.44,20.35,20.37,6747.0
2015-10-09 14:00:00,20.36,20.41,20.27,20.35,4815.0,20.36,20.41,20.27,20.35,4815.0
2015-10-09 14:30:00,20.35,20.41,20.3,20.41,4540.0,20.35,20.41,20.3,20.41,4540.0
2015-10-09 15:00:00,20.4,20.43,20.35,20.38,5312.0,20.4,20.43,20.35,20.38,5312.0
2015-10-09 15:30:00,20.4,20.41,20.2,20.25,43417.0,20.4,20.41,20.2,20.25,43417.0
2015-10-12 09:30:00,20.33,20.42,20.0,20.0,9319.0,20.33,20.42,20.0,20.0,9319.0
2015-10-12 10:00:00,20.08,20.09,19.95,20.03,15163.0,20.08,20.09,19.95,20.03,15163.0
2015-10-12 10:30:00,19.99,20.05,19.68,19.85,35063.0,19.99,20.05,19.68,19.85,35063.0
2015-10-12 11:00:00,19.89,20.12,19.84,20.04,7700.0,19.89,20.12,19.84,20.04,7700.0
2015-10-12 11:30:00,20.05,20.15,20.04,20.05,3548.0,20.05,20.15,20.04,20.05,3548.0
2015-10-12 12:00:00,20.01,20.09,20.0,20.05,6000.0,20.01,20.09,20.0,20.05,6000.0
2015-10-12 12:30:00,20.05,20.07,20.01,20.07,1264.0,20.05,20.07,20.01,20.07,1264.0
2015-10-12 13:00:00,20.02,20.05,20.0,20.05,6884.0,20.02,20.05,20.0,20.05,6884.0
2015-10-12 13:30:00,20.05,20.07,20.0,20.06,5700.0,20.05,20.07,20.0,20.06,5700.0
2015-10-12 14:00:00,20.05,20.06,20.02,20.06,5141.0,20.05,20.06,20.02,20.06,5141.0
2015-10-12 14:30:00,20.05,20.06,20.02,20.05,8806.0,20.05,20.06,20.02,20.05,8806.0
2015-10-12 15:00:00,20.04,20.06,20.0,20.0,7124.0,20.04,20.06,20.0,20.0,7124.0
2015-10-12 15:30:00,20.01,20.06,20.0,20.04,56760.0,20.01,20.06,20.0,20.04,56760.0
2015-10-13 09:30:00,19.91,19.91,19.75,19.91,3607.0,19.91,19.91,19.75,19.91,3607.0
2015-10-13 10:00:00,19.91,19.95,19.81,19.91,6050.0,19.91,19.95,19.81,19.91,6050.0
2015-10-13 10:30:00,19.9,20.18,19.89,20.18,4000.0,19.9,20.18,19.89,20.18,4000.0
2015-10-13 11:00:00,20.09,20.48,20.07,20.32,43052.0,20.09,20.48,20.07,20.32,43052.0
2015-10-13 11:30:00,20.32,20.32,20.07,20.13,3400.0,20.32,20.32,20.07,20.13,3400.0
2015-10-13 12:00:00,20.13,20.18,20.1,20.15,11076.0,20.13,20.18,20.1,20.15,11076.0
2015-10-13 12:30:00,20.13,20.23,20.12,20.15,3150.0,20.13,20.23,20.12,20.15,3150.0
2015-10-13 13:00:00,20.11,20.13,20.08,20.13,5501.0,20.11,20.13,20.08,20.13,5501.0
2015-10-13 13:30:00,20.12,20.13,20.06,20.1,3800.0,20.12,20.13,20.06,20.1,3800.0
2015-10-13 14:00:00,20.1,20.13,20.05,20.1,6850.0,20.1,20.13,20.05,20.1,6850.0
2015-10-13 14:30:00,20.1,20.11,20.06,20.09,7350.0,20.1,20.11,20.06,20.09,7350.0
2015-10-13 15:00:00,20.08,20.11,19.98,19.98,10050.0,20.08,20.11,19.98,19.98,10050.0
2015-10-13 15:30:00,19.99,20.05,19.96,20.0,36661.0,19.99,20.05,19.96,20.0,36661.0
2015-10-14 09:30:00,20.07,20.11,20.0,20.1,2464.0,20.07,20.11,20.0,20.1,2464.0
2015-10-14 10:00:00,20.13,20.15,19.82,19.82,5674.0,20.13,20.15,19.82,19.82,5674.0
2015-10-14 10:30:00,19.69,19.74,19.57,19.74,4080.0,19.69,19.74,19.57,19.74,4080.0
2015-10-14 11:00:00,19.7,19.92,19.68,19.79,9111.0,19.7,19.92,19.68,19.79,9111.0
2015-10-14 11:30:00,19.84,19.98,19.8,19.98,3600.0,19.84,19.98,19.8,19.98,3600.0
2015-10-14 12:00:00,19.98,20.02,19.9,20.01,2350.0,19.98,20.02,19.9,20.01,2350.0
2015-10-14 12:30:00,20.05,20.31,20.02,20.29,3100.0,20.05,20.31,20.02,20.29,3100.0
2015-10-14 13:00:00,20.22,20.22,20.13,20.13,1700.0,20.22,20.22,20.13,20.13,1700.0
2015-10-14 13:30:00,20.05,20.21,20.05,20.18,900.0,20.05,20.21,20.05,20.18,900.0
2015-10-14 14:00:00,20.19,20.19,20.0,20.01,2585.0,20.19,20.19,20.0,20.01,2585.0
2015-10-14 14:30:00,19.99,20.02,19.95,20.01,11645.0,19.99,20.02,19.95,20.01,11645.0
2015-10-14 15:00:00,20.0,20.05,19.94,20.05,13603.0,20.0,20.05,19.94,20.05,13603.0
2015-10-14 15:30:00,20.05,20.11,20.02,20.03,24852.0,20.05,20.11,20.02,20.03,24852.0
2015-10-15 09:30:00,20.1,20.19,19.76,19.96,155766.0,20.1,20.19,19.76,19.96,155766.0
2015-10-15 10:00:00,19.95,20.01,19.91,19.97,4016.0,19.95,20.01,19.91,19.97,4016.0
2015-10-15 10:30:00,19.93,20.31,19.93,20.3,13312.0,19.93,20.31,19.93,20.3,13312.0
2015-10-15 11:00:00,20.31,20.41,20.17,20.19,11250.0,20.31,20.41,20.17,20.19,11250.0
2015-10-15 11:30:00,20.19,20.19,19.84,19.92,12316.0,20.19,20.19,19.84,19.92,12316.0
2015-10-15 12:00:00,19.93,20.17,19.87,20.17,11200.0,19.93,20.17,19.87,20.17,11200.0
2015-10-15 12:30:00,20.15,20.26,20.14,20.25,75300.0,20.15,20.26,20.14,20.25,75300.0
2015-10-15 13:00:00,20.25,20.4,20.25,20.39,1700.0,20.25,20.4,20.25,20.39,1700.0
2015-10-15 13:30:00,20.34,20.6,20.34,20.58,3000.0,20.34,20.6,20.34,20.58,3000.0
2015-10-15 14:00:00,20.61,20.7,20.59,20.62,9700.0,20.61,20.7,20.59,20.62,9700.0
2015-10-15 14:30:00,20.67,20.7,20.6,20.64,14070.0,20.67,20.7,20.6,20.64,14070.0
2015-10-15 15:00:00,20.64,20.76,20.6,20.65,11200.0,20.64,20.76,20.6,20.65,11200.0
2015-10-15 15:30:00,20.68,20.9,20.63,20.9,33840.0,20.68,20.9,20.63,20.9,33840.0
2015-10-16 09:30:00,20.9,21.3,20.79,21.27,43289.0,20.9,21.3,20.79,21.27,43289.0
2015-10-16 10:00:00,21.3,21.34,21.19,21.26,3900.0,21.3,21.34,21.19,21.26,3900.0
2015-10-16 10:30:00,21.28,21.39,21.24,21.39,4238.0,21.28,21.39,21.24,21.39,4238.0
2015-10-16 11:00:00,21.38,21.43,21.33,21.33,4968.0,21.38,21.43,21.33,21.33,4968.0
2015-10-16 11:30:00,21.35,21.37,21.21,21.21,7700.0,21.35,21.37,21.21,21.21,7700.0
2015-10-16 12:00:00,21.24,21.27,21.01,21.01,7633.0,21.24,21.27,21.01,21.01,7633.0
2015-10-16 12:30:00,21.05,21.06,20.77,20.86,6500.0,21.05,21.06,20.77,20.86,6500.0
2015-10-16 13:00:00,20.9,20.9,20.79,20.82,2100.0,20.9,20.9,20.79,20.82,2100.0
2015-10-16 13:30:00,20.85,20.89,20.82,20.87,2500.0,20.85,20.89,20.82,20.87,2500.0
2015-10-16 14:00:00,20.88,21.0,20.79,21.0,3702.0,20.88,21.0,20.79,21.0,3702.0
2015-10-16 14:30:00,21.02,21.3,21.0,21.3,8659.0,21.02,21.3,21.0,21.3,8659.0
2015-10-16 15:00:00,21.31,21.32,21.14,21.17,4200.0,21.31,21.32,21.14,21.17,4200.0
2015-10-16 15:30:00,21.21,21.35,21.19,21.25,26354.0,21.21,21.35,21.19,21.25,26354.0
2015-10-19 09:30:00,21.11,21.13,20.95,21.13,12008.0,21.11,21.13,20.95,21.13,12008.0
2015-10-19 10:00:00,21.14,21.4,21.13,21.2,26906.0,21.14,21.4,21.13,21.2,26906.0
2015-10-19 10:30:00,21.2,21.28,21.1,21.25,15369.0,21.2,21.28,21.1,21.25,15369.0
2015-10-19 11:00:00,21.2,21.3,21.18,21.26,12245.0,21.2,21.3,21.18,21.26,12245.0
2015-10-19 11:30:00,21.3,21.35,21.2,21.26,6700.0,21.3,21.35,21.2,21.26,6700.0
2015-10-19 12:00:00,21.31,21.32,21.19,21.28,11699.0,21.31,21.32,21.19,21.28,11699.0
2015-10-19 12:30:00,21.28,21.28,21.17,21.27,9268.0,21.28,21.28,21.17,21.27,9268.0
2015-10-19 13:00:00,21.3,21.31,21.15,21.25,22935.0,21.3,21.31,21.15,21.25,22935.0
2015-10-19 13:30:00,21.25,21.27,21.19,21.25,20633.0,21.25,21.27,21.19,21.25,20633.0
2015-10-19 14:00:00,21.24,21.26,21.21,21.25,6302.0,21.24,21.26,21.21,21.25,6302.0
2015-10-19 14:30:00,21.25,21.3,21.23,21.23,4643.0,21.25,21.3,21.23,21.23,4643.0
2015-10-19 15:00:00,21.25,21.35,21.24,21.28,5900.0,21.25,21.35,21.24,21.28,5900.0
2015-10-19 15:30:00,21.25,21.31,21.22,21.27,19537.0,21.25,21.31,21.22,21.27,19537.0
2015-10-20 09:30:00,21.39,21.39,21.07,21.3,49313.0,21.39,21.39,21.07,21.3,49313.0
2015-10-20 10:00:00,21.23,21.3,21.2,21.27,21261.0,21.23,21.3,21.2,21.27,21261.0
2015-10-20 10:30:00,21.3,21.3,21.24,21.26,26448.0,21.3,21.3,21.24,21.26,26448.0
2015-10-20 11:00:00,21.28,21.33,21.23,21.32,57538.0,21.28,21.33,21.23,21.32,57538.0
2015-10-20 11:30:00,21.3,21.46,21.3,21.46,8500.0,21.3,21.46,21.3,21.46,8500.0
2015-10-20 12:00:00,21.48,21.48,21.4,21.47,7300.0,21.48,21.48,21.4,21.47,7300.0
2015-10-20 12:30:00,21.45,21.56,21.39,21.56,10400.0,21.45,21.56,21.39,21.56,10400.0
2015-10-20 13:00:00,21.57,21.72,21.57,21.7,6290.0,21.57,21.72,21.57,21.7,6290.0
2015-10-20 13:30:00,21.71,21.77,21.65,21.71,5463.0,21.71,21.77,21.65,21.71,5463.0
2015-10-20 14:00:00,21.67,21.7,21.43,21.5,8300.0,21.67,21.7,21.43,21.5,8300.0
2015-10-20 14:30:00,21.5,21.73,21.5,21.73,7200.0,21.5,21.73,21.5,21.73,7200.0
2015-10-20 15:00:00,21.74,21.74,21.64,21.65,9997.0,21.74,21.74,21.64,21.65,9997.0
2015-10-20 15:30:00,21.63,21.65,21.53,21.55,24383.0,21.63,21.65,21.53,21.55,24383.0
2015-10-21 09:30:00,20.72,21.65,20.72,21.35,15364.0,20.72,21.65,20.72,21.35,15364.0
2015-10-21 10:00:00,21.33,21.37,20.99,21.16,12250.0,21.33,21.37,20.99,21.16,12250.0
2015-10-21 10:30:00,21.18,21.37,21.11,21.35,6295.0,21.18,21.37,21.11,21.35,6295.0
2015-10-21 11:00:00,21.35,21.37,21.24,21.37,5450.0,21.35,21.37,21.24,21.37,5450.0
2015-10-21 11:30:00,21.38,21.45,21.18,21.21,4800.0,21.38,21.45,21.18,21.21,4800.0
2015-10-21 12:00:00,21.21,21.27,21.2,21.27,2500.0,21.21,21.27,21.2,21.27,2500.0
2015-10-21 12:30:00,21.23,21.45,21.22,21.41,15180.0,21.23,21.45,21.22,21.41,15180.0
2015-10-21 13:00:00,21.43,21.43,21.2,21.21,8100.0,21.43,21.43,21.2,21.21,8100.0
2015-10-21 13:30:00,21.19,21.32,21.16,21.23,3700.0,21.19,21.32,21.16,21.23,3700.0
2015-10-21 14:00:00,21.21,21.34,21.21,21.32,1879.0,21.21,21.34,21.21,21.32,1879.0
2015-10-21 14:30:00,21.4,21.51,21.36,21.48,9457.0,21.4,21.51,21.36,21.48,9457.0
2015-10-21 15:00:00,21.55,21.57,21.48,21.48,6000.0,21.55,21.57,21.48,21.48,6000.0
2015-10-21 15:30:00,21.47,21.5,21.38,21.46,19777.0,21.47,21.5,21.38,21.46,19777.0
2015-10-22 09:30:00,21.5,21.86,21.42,21.52,11489.0,21.5,21.86,21.42,21.52,11489.0
2015-10-22 10:00:00,21.61,21.65,21.52,21.52,7200.0,21.61,21.65,21.52,21.52,7200.0
2015-10-22 10:30:00,21.54,21.89,21.48,21.76,5300.0,21.54,21.89,21.48,21.76,5300.0
2015-10-22 11:00:00,21.79,21.87,21.73,21.75,4016.0,21.79,21.87,21.73,21.75,4016.0
2015-10-22 11:30:00,21.74,21.79,21.67,21.68,2700.0,21.74,21.79,21.67,21.68,2700.0
2015-10-22 12:00:00,21.68,21.78,21.68,21.74,1800.0,21.68,21.78,21.68,21.74,1800.0
2015-10-22 12:30:00,21.77,21.79,21.64,21.68,3764.0,21.77,21.79,21.64,21.68,3764.0
2015-10-22 13:00:00,21.65,21.71,21.48,21.54,12744.0,21.65,21.71,21.48,21.54,12744.0
2015-10-22 13:30:00,21.48,21.53,21.41,21.46,4200.0,21.48,21.53,21.41,21.46,4200.0
2015-10-22 14:00:00,21.45,21.5,21.3,21.47,20073.0,21.45,21.5,21.3,21.47,20073.0
2015-10-22 14:30:00,21.51,21.65,21.43,21.64,4038.0,21.51,21.65,21.43,21.64,4038.0
2015-10-22 15:00:00,21.64,21.66,21.56,21.66,2600.0,21.64,21.66,21.56,21.66,2600.0
2015-10-22 15:30:00,21.68,21.79,21.64,21.74,25359.0,21.68,21.79,21.64,21.74,25359.0
2015-10-23 09:30:00,21.88,22.05,21.72,22.02,13804.0,21.88,22.05,21.72,22.02,13804.0
2015-10-23 10:00:00,22.0,22.0,21.77,21.77,4750.0,22.0,22.0,21.77,21.77,4750.0
2015-10-23 10:30:00,21.81,21.97,21.8,21.92,14146.0,21.81,21.97,21.8,21.92,14146.0
2015-10-23 11:00:00,21.9,21.97,21.83,21.84,3670.0,21.9,21.97,21.83,21.84,3670.0
2015-10-23 11:30:00,21.79,21.8,21.68,21.75,3000.0,21.79,21.8,21.68,21.75,3000.0
2015-10-23 12:00:00,21.7,21.77,21.65,21.73,4300.0,21.7,21.77,21.65,21.73,4300.0
2015-10-23 12:30:00,21.73,21.79,21.73,21.76,7380.0,21.73,21.79,21.73,21.76,7380.0
2015-10-23 13:00:00,21.75,21.79,21.75,21.79,8960.0,21.75,21.79,21.75,21.79,8960.0
2015-10-23 13:30:00,21.79,21.82,21.73,21.79,4614.0,21.79,21.82,21.73,21.79,4614.0
2015-10-23 14:00:00,21.79,21.82,21.77,21.77,8252.0,21.79,21.82,21.77,21.77,8252.0
2015-10-23 14:30:00,21.76,21.79,21.76,21.77,29120.0,21.76,21.79,21.76,21.77,29120.0
2015-10-23 15:00:00,21.77,21.77,21.72,21.73,12966.0,21.77,21.77,21.72,21.73,12966.0
2015-10-23 15:30:00,21.73,21.86,21.73,21.86,26565.0,21.73,21.86,21.73,21.86,26565.0
2015-10-26 09:30:00,21.89,22.14,21.45,22.1,5256.0,21.89,22.14,21.45,22.1,5256.0
2015-10-26 10:00:00,22.2,22.2,21.95,22.03,3912.0,22.2,22.2,21.95,22.03,3912.0
2015-10-26 10:30:00,22.04,22.15,22.0,22.02,9350.0,22.04,22.15,22.0,22.02,9350.0
2015-10-26 11:00:00,22.02,22.24,21.96,22.1,118349.0,22.02,22.24,21.96,22.1,118349.0
2015-10-26 11:30:00,22.1,22.15,22.01,22.13,7206.0,22.1,22.15,22.01,22.13,7206.0
2015-10-26 12:00:00,22.1,22.15,22.09,22.14,1831.0,22.1,22.15,22.09,22.14,1831.0
2015-10-26 12:30:00,22.1,22.24,22.07,22.18,14042.0,22.1,22.24,22.07,22.18,14042.0
2015-10-26 13:00:00,22.11,22.21,22.1,22.19,6928.0,22.11,22.21,22.1,22.19,6928.0
2015-10-26 13:30:00,22.18,22.23,22.11,22.12,13880.0,22.18,22.23,22.11,22.12,13880.0
2015-10-26 14:00:00,22.15,22.22,22.13,22.19,26633.0,22.15,22.22,22.13,22.19,26633.0
2015-10-26 14:30:00,22.18,22.2,22.17,22.19,8921.0,22.18,22.2,22.17,22.19,8921.0
2015-10-26 15:00:00,22.19,22.26,22.18,22.18,13526.0,22.19,22.26,22.18,22.18,13526.0
2015-10-26 15:30:00,22.18,22.22,22.15,22.16,31714.0,22.18,22.22,22.15,22.16,31714.0
2015-10-27 09:30:00,22.12,22.44,21.98,22.0,10470.0,22.12,22.44,21.98,22.0,10470.0
2015-10-27 10:00:00,21.97,21.99,21.68,21.77,9000.0,21.97,21.99,21.68,21.77,9000.0
2015-10-27 10:30:00,21.73,21.88,21.67,21.85,20942.0,21.73,21.88,21.67,21.85,20942.0
2015-10-27 11:00:00,21.92,22.04,21.9,22.04,4800.0,21.92,22.04,21.9,22.04,4800.0
2015-10-27 11:30:00,22.06,22.07,21.83,21.88,5000.0,22.06,22.07,21.83,21.88,5000.0
2015-10-27 12:00:00,21.89,21.98,21.87,21.9,1500.0,21.89,21.98,21.87,21.9,1500.0
2015-10-27 12:30:00,21.89,21.89,21.67,21.67,4600.0,21.89,21.89,21.67,21.67,4600.0
2015-10-27 13:00:00,21.69,21.69,21.57,21.66,3400.0,21.69,21.69,21.57,21.66,3400.0
2015-10-27 13:30:00,21.67,21.75,21.67,21.69,4900.0,21.67,21.75,21.67,21.69,4900.0
2015-10-27 14:00:00,21.69,21.73,21.65,21.67,3900.0,21.69,21.73,21.65,21.67,3900.0
2015-10-27 14:30:00,21.64,21.73,21.63,21.7,4926.0,21.64,21.73,21.63,21.7,4926.0
2015-10-27 15:00:00,21.65,21.77,21.65,21.73,4500.0,21.65,21.77,21.65,21.73,4500.0
2015-10-27 15:30:00,21.77,21.77,21.53,21.72,18478.0,21.77,21.77,21.53,21.72,18478.0
2015-10-28 09:30:00,21.75,21.86,21.45,21.86,5182.0,21.75,21.86,21.45,21.86,5182.0
2015-10-28 10:00:00,21.87,22.03,21.83,22.0,3415.0,21.87,22.03,21.83,22.0,3415.0
2015-10-28 10:30:00,22.03,22.17,22.01,22.05,11136.0,22.03,22.17,22.01,22.05,11136.0
2015-10-28 11:00:00,22.06,22.08,21.98,21.98,6256.0,22.06,22.08,21.98,21.98,6256.0
2015-10-28 11:30:00,22.03,22.03,21.99,22.02,5809.0,22.03,22.03,21.99,22.02,5809.0
2015-10-28 12:00:00,21.99,22.02,21.96,22.01,7516.0,21.99,22.02,21.96,22.01,7516.0
2015-10-28 12:30:00,22.0,22.02,21.97,22.02,77700.0,22.0,22.02,21.97,22.02,77700.0
2015-10-28 13:00:00,22.02,22.09,21.99,22.05,9900.0,22.02,22.09,21.99,22.05,9900.0
2015-10-28 13:30:00,22.04,22.1,22.04,22.08,1704.0,22.04,22.1,22.04,22.08,1704.0
2015-10-28 14:00:00,22.08,22.09,21.71,21.87,12100.0,22.08,22.09,21.71,21.87,12100.0
2015-10-28 14:30:00,21.89,21.96,21.76,21.96,7000.0,21.89,21.96,21.76,21.96,7000.0
2015-10-28 15:00:00,21.99,22.07,21.98,22.07,6136.0,21.99,22.07,21.98,22.07,6136.0
2015-10-28 15:30:00,22.08,22.18,22.06,22.17,15078.0,22.08,22.18,22.06,22.17,15078.0
2015-10-29 09:30:00,22.06,22.2,22.02,22.06,1680.0,22.06,22.2,22.02,22.06,1680.0
2015-10-29 10:00:00,22.12,22.23,22.07,22.09,35016.0,22.12,22.23,22.07,22.09,35016.0
2015-10-29 10:30:00,22.1,22.24,22.09,22.22,26100.0,22.1,22.24,22.09,22.22,26100.0
2015-10-29 11:00:00,22.13,22.48,22.12,22.33,16965.0,22.13,22.48,22.12,22.33,16965.0
2015-10-29 11:30:00,22.39,22.39,22.19,22.19,10900.0,22.39,22.39,22.19,22.19,10900.0
2015-10-29 12:00:00,22.21,22.21,22.02,22.02,14520.0,22.21,22.21,22.02,22.02,14520.0
2015-10-29 12:30:00,22.04,22.05,21.9,22.0,9150.0,22.04,22.05,21.9,22.0,9150.0
2015-10-29 13:00:00,21.94,22.01,21.85,21.86,6065.0,21.94,22.01,21.85,21.86,6065.0
2015-10-29 13:30:00,21.86,21.98,21.79,21.9,18917.0,21.86,21.98,21.79,21.9,18917.0
2015-10-29 14:00:00,21.9,21.99,21.83,21.94,14600.0,21.9,21.99,21.83,21.94,14600.0
2015-10-29 14:30:00,21.94,22.03,21.93,22.03,12000.0,21.94,22.03,21.93,22.03,12000.0
2015-10-29 15:00:00,22.04,22.05,21.98,21.99,7665.0,22.04,22.05,21.98,21.99,7665.0
2015-10-29 15:30:00,21.99,22.06,21.96,22.03,31094.0,21.99,22.06,21.96,22.03,31094.0
2015-10-30 09:30:00,21.97,22.64,20.21,22.64,29446.0,21.97,22.64,20.21,22.64,29446.0
2015-10-30 10:00:00,22.63,22.64,22.5,22.59,11250.0,22.63,22.64,22.5,22.59,11250.0
2015-10-30 10:30:00,22.59,22.72,22.57,22.67,8031.0,22.59,22.72,22.57,22.67,8031.0
2015-10-30 11:00:00,22.66,22.66,22.32,22.35,9175.0,22.66,22.66,22.32,22.35,9175.0
2015-10-30 11:30:00,22.35,22.35,21.99,22.03,16050.0,22.35,22.35,21.99,22.03,16050.0
2015-10-30 12:00:00,22.03,22.03,21.83,21.97,7300.0,22.03,22.03,21.83,21.97,7300.0
2015-10-30 12:30:00,21.99,22.03,21.87,21.92,10800.0,21.99,22.03,21.87,21.92,10800.0
2015-10-30 13:00:00,21.92,22.19,21.84,22.19,17125.0,21.92,22.19,21.84,22.19,17125.0
2015-10-30 13:30:00,22.07,22.13,22.01,22.11,7859.0,22.07,22.13,22.01,22.11,7859.0
2015-10-30 14:00:00,22.15,22.19,22.08,22.08,8000.0,22.15,22.19,22.08,22.08,8000.0
2015-10-30 14:30:00,22.04,22.12,22.02,22.08,9900.0,22.04,22.12,22.02,22.08,9900.0
2015-10-30 15:00:00,22.08,22.08,21.96,22.0,12800.0,22.08,22.08,21.96,22.0,12800.0
2015-10-30 15:30:00,22.01,22.15,22.0,22.12,43514.0,22.01,22.15,22.0,22.12,43514.0
2015-11-02 09:30:00,22.15,22.5,22.09,22.5,16453.0,22.15,22.5,22.09,22.5,16453.0
2015-11-02 10:00:00,22.59,22.8,22.52,22.65,19247.0,22.59,22.8,22.52,22.65,19247.0
2015-11-02 10:30:00,22.67,22.75,22.59,22.67,14900.0,22.67,22.75,22.59,22.67,14900.0
2015-11-02 11:00:00,22.71,22.89,22.66,22.88,18104.0,22.71,22.89,22.66,22.88,18104.0
2015-11-02 11:30:00,22.88,22.98,22.82,22.87,16520.0,22.88,22.98,22.82,22.87,16520.0
2015-11-02 12:00:00,22.86,23.13,22.86,23.01,12472.0,22.86,23.13,22.86,23.01,12472.0
2015-11-02 12:30:00,23.0,23.16,23.0,23.1,11100.0,23.0,23.16,23.0,23.1,11100.0
2015-11-02 13:00:00,23.1,23.23,22.98,23.06,17604.0,23.1,23.23,22.98,23.06,17604.0
2015-11-02 13:30:00,23.08,23.18,22.98,23.05,20420.0,23.08,23.18,22.98,23.05,20420.0
2015-11-02 14:00:00,23.08,23.19,23.0,23.19,14228.0,23.08,23.19,23.0,23.19,14228.0
2015-11-02 14:30:00,23.17,23.37,23.17,23.25,24896.0,23.17,23.37,23.17,23.25,24896.0
2015-11-02 15:00:00,23.19,23.22,23.03,23.16,11537.0,23.19,23.22,23.03,23.16,11537.0
2015-11-02 15:30:00,23.2,23.24,23.03,23.08,50752.0,23.2,23.24,23.03,23.08,50752.0
2015-11-03 09:30:00,22.96,23.3,22.5,23.12,23570.0,22.96,23.3,22.5,23.12,23570.0
2015-11-03 10:00:00,23.12,23.12,22.9,22.91,18615.0,23.12,23.12,22.9,22.91,18615.0
2015-11-03 10:30:00,22.79,22.86,22.56,22.6,6920.0,22.79,22.86,22.56,22.6,6920.0
2015-11-03 11:00:00,22.54,22.64,22.38,22.41,16772.0,22.54,22.64,22.38,22.41,16772.0
2015-11-03 11:30:00,22.39,22.43,22.15,22.25,19240.0,22.39,22.43,22.15,22.25,19240.0
2015-11-03 12:00:00,22.27,22.27,22.0,22.01,12993.0,22.27,22.27,22.0,22.01,12993.0
2015-11-03 12:30:00,22.01,22.08,21.94,22.03,39544.0,22.01,22.08,21.94,22.03,39544.0
2015-11-03 13:00:00,21.98,22.05,21.68,21.78,17002.0,21.98,22.05,21.68,21.78,17002.0
2015-11-03 13:30:00,21.77,21.93,21.76,21.91,15525.0,21.77,21.93,21.76,21.91,15525.0
2015-11-03 14:00:00,21.89,22.05,21.89,22.04,18846.0,21.89,22.05,21.89,22.04,18846.0
2015-11-03 14:30:00,22.03,22.04,21.94,21.96,21783.0,22.03,22.04,21.94,21.96,21783.0
2015-11-03 15:00:00,21.97,21.97,21.66,21.69,23255.0,21.97,21.97,21.66,21.69,23255.0
2015-11-03 15:30:00,21.66,21.78,21.56,21.66,65715.0,21.66,21.78,21.56,21.66,65715.0
2015-11-04 09:30:00,22.51,24.25,22.03,23.8,153384.0,22.51,24.25,22.03,23.8,153384.0
2015-11-04 10:00:00,23.85,24.25,23.7,24.23,88686.0,23.85,24.25,23.7,24.23,88686.0
2015-11-04 10:30:00,24.2,24.44,24.05,24.21,61466.0,24.2,24.44,24.05,24.21,61466.0
2015-11-04 11:00:00,24.23,24.23,23.63,23.63,25490.0,24.23,24.23,23.63,23.63,25490.0
2015-11-04 11:30:00,23.66,23.67,23.16,23.27,26785.0,23.66,23.67,23.16,23.27,26785.0
2015-11-04 12:00:00,23.24,23.33,23.06,23.11,34887.0,23.24,23.33,23.06,23.11,34887.0
2015-11-04 12:30:00,23.1,23.1,22.82,22.93,32973.0,23.1,23.1,22.82,22.93,32973.0
2015-11-04 13:00:00,22.91,22.97,22.36,22.46,17132.0,22.91,22.97,22.36,22.46,17132.0
2015-11-04 13:30:00,22.36,22.61,22.31,22.41,28400.0,22.36,22.61,22.31,22.41,28400.0
2015-11-04 14:00:00,22.42,23.29,22.39,23.16,65292.0,22.42,23.29,22.39,23.16,65292.0
2015-11-04 14:30:00,23.16,23.16,22.73,22.79,27752.0,23.16,23.16,22.73,22.79,27752.0
2015-11-04 15:00:00,22.84,22.84,22.41,22.43,35732.0,22.84,22.84,22.41,22.43,35732.0
2015-11-04 15:30:00,22.43,22.67,22.4,22.62,99691.0,22.43,22.67,22.4,22.62,99691.0
2015-11-05 09:30:00,22.76,23.18,22.59,22.62,25051.0,22.76,23.18,22.59,22.62,25051.0
2015-11-05 10:00:00,22.62,22.7,22.12,22.12,21872.0,22.62,22.7,22.12,22.12,21872.0
2015-11-05 10:30:00,22.12,22.17,21.84,21.93,23394.0,22.12,22.17,21.84,21.93,23394.0
2015-11-05 11:00:00,21.97,22.25,21.95,22.21,11411.0,21.97,22.25,21.95,22.21,11411.0
2015-11-05 11:30:00,22.21,22.28,22.2,22.25,24038.0,22.21,22.28,22.2,22.25,24038.0
2015-11-05 12:00:00,22.26,22.26,22.13,22.16,17029.0,22.26,22.26,22.13,22.16,17029.0
2015-11-05 12:30:00,22.14,22.22,22.09,22.1,17531.0,22.14,22.22,22.09,22.1,17531.0
2015-11-05 13:00:00,22.12,22.17,22.07,22.12,17891.0,22.12,22.17,22.07,22.12,17891.0
2015-11-05 13:30:00,22.12,22.18,22.07,22.14,30883.0,22.12,22.18,22.07,22.14,30883.0
2015-11-05 14:00:00,22.14,22.77,22.14,22.77,50599.0,22.14,22.77,22.14,22.77,50599.0
2015-11-05 14:30:00,22.76,22.98,22.72,22.98,19650.0,22.76,22.98,22.72,22.98,19650.0
2015-11-05 15:00:00,22.98,23.23,22.98,23.1,27916.0,22.98,23.23,22.98,23.1,27916.0
2015-11-05 15:30:00,23.07,23.08,22.71,22.74,82655.0,23.07,23.08,22.71,22.74,82655.0
2015-11-06 09:30:00,22.27,22.67,22.27,22.66,40656.0,22.27,22.67,22.27,22.66,40656.0
2015-11-06 10:00:00,22.6,23.0,22.6,23.0,16396.0,22.6,23.0,22.6,23.0,16396.0
2015-11-06 10:30:00,23.0,23.08,22.67,22.71,10970.0,23.0,23.08,22.67,22.71,10970.0
2015-11-06 11:00:00,22.72,23.02,22.72,22.92,20678.0,22.72,23.02,22.72,22.92,20678.0
2015-11-06 11:30:00,22.91,22.99,22.81,22.82,22758.0,22.91,22.99,22.81,22.82,22758.0
2015-11-06 12:00:00,22.8,22.81,22.62,22.62,7805.0,22.8,22.81,22.62,22.62,7805.0
2015-11-06 12:30:00,22.68,22.77,22.58,22.7,7708.0,22.68,22.77,22.58,22.7,7708.0
2015-11-06 13:00:00,22.73,22.8,22.73,22.79,13562.0,22.73,22.8,22.73,22.79,13562.0
2015-11-06 13:30:00,22.78,22.89,22.7,22.86,9077.0,22.78,22.89,22.7,22.86,9077.0
2015-11-06 14:00:00,22.85,22.88,22.77,22.88,9850.0,22.85,22.88,22.77,22.88,9850.0
2015-11-06 14:30:00,22.88,22.95,22.82,22.92,9353.0,22.88,22.95,22.82,22.92,9353.0
2015-11-06 15:00:00,22.92,23.0,22.91,23.0,9703.0,22.92,23.0,22.91,23.0,9703.0
2015-11-06 15:30:00,23.0,23.2,22.99,23.16,43905.0,23.0,23.2,22.99,23.16,43905.0
2015-11-09 09:30:00,23.0,23.07,22.79,23.07,23473.0,23.0,23.07,22.79,23.07,23473.0
2015-11-09 10:00:00,23.04,23.04,22.87,22.96,9351.0,23.04,23.04,22.87,22.96,9351.0
2015-11-09 10:30:00,23.01,23.58,23.0,23.55,26332.0,23.01,23.58,23.0,23.55,26332.0
2015-11-09 11:00:00,23.55,23.55,23.17,23.25,14050.0,23.55,23.55,23.17,23.25,14050.0
2015-11-09 11:30:00,23.29,23.35,23.0,23.3,358703.0,23.29,23.35,23.0,23.3,358703.0
2015-11-09 12:00:00,23.3,23.43,23.15,23.43,5700.0,23.3,23.43,23.15,23.43,5700.0
2015-11-09 12:30:00,23.47,23.47,23.27,23.36,8666.0,23.47,23.47,23.27,23.36,8666.0
2015-11-09 13:00:00,23.37,23.38,23.28,23.33,10171.0,23.37,23.38,23.28,23.33,10171.0
2015-11-09 13:30:00,23.33,23.36,23.1,23.17,17620.0,23.33,23.36,23.1,23.17,17620.0
2015-11-09 14:00:00,23.17,23.2,23.05,23.08,15520.0,23.17,23.2,23.05,23.08,15520.0
2015-11-09 14:30:00,23.06,23.17,23.04,23.09,14050.0,23.06,23.17,23.04,23.09,14050.0
2015-11-09 15:00:00,23.11,23.11,22.99,23.1,14500.0,23.11,23.11,22.99,23.1,14500.0
2015-11-09 15:30:00,23.1,23.3,23.1,23.15,42045.0,23.1,23.3,23.1,23.15,42045.0
2015-11-10 09:30:00,23.0,23.0,22.49,22.57,13975.0,23.0,23.0,22.49,22.57,13975.0
2015-11-10 10:00:00,22.63,22.76,22.49,22.64,11720.0,22.63,22.76,22.49,22.64,11720.0
2015-11-10 10:30:00,22.65,22.81,22.61,22.76,6600.0,22.65,22.81,22.61,22.76,6600.0
2015-11-10 11:00:00,22.77,22.97,22.77,22.88,14368.0,22.77,22.97,22.77,22.88,14368.0
2015-11-10 11:30:00,22.8,22.82,22.71,22.72,5800.0,22.8,22.82,22.71,22.72,5800.0
2015-11-10 12:00:00,22.75,22.78,22.67,22.77,4700.0,22.75,22.78,22.67,22.77,4700.0
2015-11-10 12:30:00,22.71,22.75,22.64,22.65,3925.0,22.71,22.75,22.64,22.65,3925.0
2015-11-10 13:00:00,22.66,22.7,22.55,22.66,4740.0,22.66,22.7,22.55,22.66,4740.0
2015-11-10 13:30:00,22.62,22.78,22.58,22.7,4100.0,22.62,22.78,22.58,22.7,4100.0
2015-11-10 14:00:00,22.73,22.79,22.66,22.78,6999.0,22.73,22.79,22.66,22.78,6999.0
2015-11-10 14:30:00,22.79,22.85,22.76,22.84,6294.0,22.79,22.85,22.76,22.84,6294.0
2015-11-10 15:00:00,22.8,23.18,22.74,23.01,36488.0,22.8,23.18,22.74,23.01,36488.0
2015-11-10 15:30:00,23.01,23.04,22.8,22.92,46319.0,23.01,23.04,22.8,22.92,46319.0
2015-11-11 09:30:00,22.87,22.88,22.46,22.52,10917.0,22.87,22.88,22.46,22.52,10917.0
2015-11-11 10:00:00,22.56,22.62,22.43,22.53,12120.0,22.56,22.62,22.43,22.53,12120.0
2015-11-11 10:30:00,22.49,22.63,22.44,22.54,21812.0,22.49,22.63,22.44,22.54,21812.0
2015-11-11 11:00:00,22.51,22.83,22.51,22.74,38985.0,22.51,22.83,22.51,22.74,38985.0
2015-11-11 11:30:00,22.77,22.83,22.68,22.73,4500.0,22.77,22.83,22.68,22.73,4500.0
2015-11-11 12:00:00,22.75,22.84,22.72,22.74,12430.0,22.75,22.84,22.72,22.74,12430.0
2015-11-11 12:30:00,22.79,22.83,22.73,22.8,3233.0,22.79,22.83,22.73,22.8,3233.0
2015-11-11 13:00:00,22.82,22.82,22.71,22.71,4166.0,22.82,22.82,22.71,22.71,4166.0
2015-11-11 13:30:00,22.74,22.81,22.69,22.78,3927.0,22.74,22.81,22.69,22.78,3927.0
2015-11-11 14:00:00,22.79,22.92,22.71,22.92,4000.0,22.79,22.92,22.71,22.92,4000.0
2015-11-11 14:30:00,22.9,22.95,22.85,22.94,7000.0,22.9,22.95,22.85,22.94,7000.0
2015-11-11 15:00:00,22.93,23.01,22.85,22.99,17853.0,22.93,23.01,22.85,22.99,17853.0
2015-11-11 15:30:00,22.98,23.12,22.93,23.07,56552.0,22.98,23.12,22.93,23.07,56552.0
2015-11-12 09:30:00,23.0,23.26,22.9,23.12,8885.0,23.0,23.26,22.9,23.12,8885.0
2015-11-12 10:00:00,23.07,23.21,22.96,23.07,9138.0,23.07,23.21,22.96,23.07,9138.0
2015-11-12 10:30:00,23.07,23.21,23.06,23.15,9000.0,23.07,23.21,23.06,23.15,9000.0
2015-11-12 11:00:00,23.16,23.2,23.07,23.1,24471.0,23.16,23.2,23.07,23.1,24471.0
2015-11-12 11:30:00,23.1,23.2,23.05,23.17,12750.0,23.1,23.2,23.05,23.17,12750.0
2015-11-12 12:00:00,23.18,23.2,23.06,23.1,8675.0,23.18,23.2,23.06,23.1,8675.0
2015-11-12 12:30:00,23.12,23.25,23.1,23.15,11300.0,23.12,23.25,23.1,23.15,11300.0
2015-11-12 13:00:00,23.18,23.23,23.15,23.15,7300.0,23.18,23.23,23.15,23.15,7300.0
2015-11-12 13:30:00,23.2,23.21,23.1,23.11,7820.0,23.2,23.21,23.1,23.11,7820.0
2015-11-12 14:00:00,23.13,23.13,23.03,23.11,7651.0,23.13,23.13,23.03,23.11,7651.0
2015-11-12 14:30:00,23.12,23.12,22.81,22.91,237383.0,23.12,23.12,22.81,22.91,237383.0
2015-11-12 15:00:00,22.93,23.13,22.92,23.1,15786.0,22.93,23.13,22.92,23.1,15786.0
2015-11-12 15:30:00,23.07,23.1,22.93,22.95,34583.0,23.07,23.1,22.93,22.95,34583.0
2015-11-13 09:30:00,22.86,22.96,22.58,22.88,10816.0,22.86,22.96,22.58,22.88,10816.0
2015-11-13 10:00:00,22.8,22.87,22.58,22.79,4405.0,22.8,22.87,22.58,22.79,4405.0
2015-11-13 10:30:00,22.79,23.01,22.72,23.0,4175.0,22.79,23.01,22.72,23.0,4175.0
2015-11-13 11:00:00,22.96,22.99,22.85,22.99,2000.0,22.96,22.99,22.85,22.99,2000.0
2015-11-13 11:30:00,22.96,23.09,22.93,23.01,16884.0,22.96,23.09,22.93,23.01,16884.0
2015-11-13 12:00:00,22.99,23.12,22.95,23.03,9050.0,22.99,23.12,22.95,23.03,9050.0
2015-11-13 12:30:00,23.01,23.06,22.97,22.97,19404.0,23.01,23.06,22.97,22.97,19404.0
2015-11-13 13:00:00,22.98,23.04,22.79,22.86,32250.0,22.98,23.04,22.79,22.86,32250.0
2015-11-13 13:30:00,22.87,22.91,22.82,22.83,2900.0,22.87,22.91,22.82,22.83,2900.0
2015-11-13 14:00:00,22.79,22.9,22.74,22.82,19491.0,22.79,22.9,22.74,22.82,19491.0
2015-11-13 14:30:00,22.82,22.94,22.79,22.92,5800.0,22.82,22.94,22.79,22.92,5800.0
2015-11-13 15:00:00,22.9,23.0,22.89,22.96,5740.0,22.9,23.0,22.89,22.96,5740.0
2015-11-13 15:30:00,22.97,22.99,22.72,22.73,30666.0,22.97,22.99,22.72,22.73,30666.0
2015-11-16 09:30:00,22.66,22.71,22.58,22.7,7806.0,22.66,22.71,22.58,22.7,7806.0
2015-11-16 10:00:00,22.74,22.89,22.63,22.87,3400.0,22.74,22.89,22.63,22.87,3400.0
2015-11-16 10:30:00,22.8,22.89,22.64,22.73,2600.0,22.8,22.89,22.64,22.73,2600.0
2015-11-16 11:00:00,22.67,22.83,22.61,22.61,32853.0,22.67,22.83,22.61,22.61,32853.0
2015-11-16 11:30:00,22.6,22.66,22.51,22.64,1900.0,22.6,22.66,22.51,22.64,1900.0
2015-11-16 12:00:00,22.64,22.69,22.6,22.68,5024.0,22.64,22.69,22.6,22.68,5024.0
2015-11-16 12:30:00,22.7,22.87,22.7,22.82,3844.0,22.7,22.87,22.7,22.82,3844.0
2015-11-16 13:00:00,22.9,22.98,22.89,22.95,4250.0,22.9,22.98,22.89,22.95,4250.0
2015-11-16 13:30:00,22.91,22.99,22.89,22.95,2400.0,22.91,22.99,22.89,22.95,2400.0
2015-11-16 14:00:00,22.95,22.99,22.91,22.97,13150.0,22.95,22.99,22.91,22.97,13150.0
2015-11-16 14:30:00,22.95,22.97,22.87,22.95,12400.0,22.95,22.97,22.87,22.95,12400.0
2015-11-16 15:00:00,22.96,23.0,22.93,22.95,19380.0,22.96,23.0,22.93,22.95,19380.0
2015-11-16 15:30:00,22.93,22.99,22.87,22.96,14735.0,22.93,22.99,22.87,22.96,14735.0
2015-11-17 09:30:00,23.0,23.0,22.8,22.91,10625.0,23.0,23.0,22.8,22.91,10625.0
2015-11-17 10:00:00,22.98,23.09,22.89,23.09,7418.0,22.98,23.09,22.89,23.09,7418.0
2015-11-17 10:30:00,23.06,23.25,23.06,23.19,13963.0,23.06,23.25,23.06,23.19,13963.0
2015-11-17 11:00:00,23.19,23.23,23.03,23.22,9452.0,23.19,23.23,23.03,23.22,9452.0
2015-11-17 11:30:00,23.23,23.35,23.22,23.35,13315.0,23.23,23.35,23.22,23.35,13315.0
2015-11-17 12:00:00,23.32,23.47,23.24,23.3,4600.0,23.32,23.47,23.24,23.3,4600.0
2015-11-17 12:30:00,23.23,23.3,23.15,23.27,6496.0,23.23,23.3,23.15,23.27,6496.0
2015-11-17 13:00:00,23.28,23.31,23.1,23.1,8325.0,23.28,23.31,23.1,23.1,8325.0
2015-11-17 13:30:00,23.04,23.09,22.94,23.09,3300.0,23.04,23.09,22.94,23.09,3300.0
2015-11-17 14:00:00,23.09,23.21,23.08,23.2,9947.0,23.09,23.21,23.08,23.2,9947.0
2015-11-17 14:30:00,23.16,23.25,23.15,23.21,7565.0,23.16,23.25,23.15,23.21,7565.0
2015-11-17 15:00:00,23.18,23.22,23.12,23.2,8361.0,23.18,23.22,23.12,23.2,8361.0
2015-11-17 15:30:00,23.16,23.25,23.04,23.06,16373.0,23.16,23.25,23.04,23.06,16373.0
2015-11-18 09:30:00,23.0,23.32,23.0,23.29,6093.0,23.0,23.32,23.0,23.29,6093.0
2015-11-18 10:00:00,23.21,23.37,23.18,23.19,1822.0,23.21,23.37,23.18,23.19,1822.0
2015-11-18 10:30:00,23.21,23.3,23.13,23.24,2350.0,23.21,23.3,23.13,23.24,2350.0
2015-11-18 11:00:00,23.25,23.36,23.25,23.35,3300.0,23.25,23.36,23.25,23.35,3300.0
2015-11-18 11:30:00,23.36,23.54,23.36,23.5,4500.0,23.36,23.54,23.36,23.5,4500.0
2015-11-18 12:00:00,23.51,23.54,23.4,23.4,3400.0,23.51,23.54,23.4,23.4,3400.0
2015-11-18 12:30:00,23.45,23.49,23.33,23.42,2200.0,23.45,23.49,23.33,23.42,2200.0
2015-11-18 13:00:00,23.4,23.47,23.33,23.47,1000.0,23.4,23.47,23.33,23.47,1000.0
2015-11-18 13:30:00,23.49,23.49,23.39,23.46,1100.0,23.49,23.49,23.39,23.46,1100.0
2015-11-18 14:00:00,23.43,23.54,23.37,23.52,3328.0,23.43,23.54,23.37,23.52,3328.0
2015-11-18 14:30:00,23.48,23.62,23.48,23.62,4786.0,23.48,23.62,23.48,23.62,4786.0
2015-11-18 15:00:00,23.62,23.84,23.62,23.79,6719.0,23.62,23.84,23.62,23.79,6719.0
2015-11-18 15:30:00,23.81,23.88,23.72,23.85,26533.0,23.81,23.88,23.72,23.85,26533.0
2015-11-19 09:30:00,23.85,23.9,23.58,23.9,24983.0,23.85,23.9,23.58,23.9,24983.0
2015-11-19 10:00:00,23.86,24.0,23.78,23.96,27818.0,23.86,24.0,23.78,23.96,27818.0
2015-11-19 10:30:00,24.0,24.23,23.76,24.23,73458.0,24.0,24.23,23.76,24.23,73458.0
2015-11-19 11:00:00,24.24,24.29,24.19,24.25,3500.0,24.24,24.29,24.19,24.25,3500.0
2015-11-19 11:30:00,24.26,24.26,24.12,24.23,4400.0,24.26,24.26,24.12,24.23,4400.0
2015-11-19 12:00:00,24.15,24.2,24.06,24.16,4200.0,24.15,24.2,24.06,24.16,4200.0
2015-11-19 12:30:00,24.17,24.27,24.16,24.27,5743.0,24.17,24.27,24.16,24.27,5743.0
2015-11-19 13:00:00,24.27,24.48,24.24,24.37,14346.0,24.27,24.48,24.24,24.37,14346.0
2015-11-19 13:30:00,24.38,24.4,24.28,24.34,7100.0,24.38,24.4,24.28,24.34,7100.0
2015-11-19 14:00:00,24.28,24.46,24.22,24.39,30750.0,24.28,24.46,24.22,24.39,30750.0
2015-11-19 14:30:00,24.39,24.43,24.25,24.25,6010.0,24.39,24.43,24.25,24.25,6010.0
2015-11-19 15:00:00,24.24,24.47,24.23,24.44,15060.0,24.24,24.47,24.23,24.44,15060.0
2015-11-19 15:30:00,24.44,24.48,24.31,24.47,57475.0,24.44,24.48,24.31,24.47,57475.0
2015-11-20 09:30:00,24.5,24.67,22.81,24.48,11264.0,24.5,24.67,22.81,24.48,11264.0
2015-11-20 10:00:00,24.49,24.67,24.39,24.53,6575.0,24.49,24.67,24.39,24.53,6575.0
2015-11-20 10:30:00,24.55,24.61,24.47,24.59,16627.0,24.55,24.61,24.47,24.59,16627.0
2015-11-20 11:00:00,24.59,24.69,24.53,24.66,6600.0,24.59,24.69,24.53,24.66,6600.0
2015-11-20 11:30:00,24.66,24.66,24.5,24.52,2700.0,24.66,24.66,24.5,24.52,2700.0
2015-11-20 12:00:00,24.5,24.53,24.45,24.52,4130.0,24.5,24.53,24.45,24.52,4130.0
2015-11-20 12:30:00,24.53,24.56,24.46,24.52,4400.0,24.53,24.56,24.46,24.52,4400.0
2015-11-20 13:00:00,24.56,24.65,24.52,24.6,5663.0,24.56,24.65,24.52,24.6,5663.0
2015-11-20 13:30:00,24.53,24.6,24.51,24.56,2600.0,24.53,24.6,24.51,24.56,2600.0
2015-11-20 14:00:00,24.51,24.6,24.5,24.54,3050.0,24.51,24.6,24.5,24.54,3050.0
2015-11-20 14:30:00,24.55,24.6,24.54,24.56,4000.0,24.55,24.6,24.54,24.56,4000.0
2015-11-20 15:00:00,24.57,24.58,24.49,24.52,4000.0,24.57,24.58,24.49,24.52,4000.0
2015-11-20 15:30:00,24.55,24.57,24.44,24.51,22422.0,24.55,24.57,24.44,24.51,22422.0
2015-11-23 09:30:00,24.53,24.66,24.37,24.66,6416.0,24.53,24.66,24.37,24.66,6416.0
2015-11-23 10:00:00,24.54,24.67,24.48,24.64,5777.0,24.54,24.67,24.48,24.64,5777.0
2015-11-23 10:30:00,24.64,24.7,24.5,24.69,13257.0,24.64,24.7,24.5,24.69,13257.0
2015-11-23 11:00:00,24.69,24.69,24.59,24.6,6729.0,24.69,24.69,24.59,24.6,6729.0
2015-11-23 11:30:00,24.6,24.68,24.6,24.67,5475.0,24.6,24.68,24.6,24.67,5475.0
2015-11-23 12:00:00,24.65,24.7,24.61,24.69,5700.0,24.65,24.7,24.61,24.69,5700.0
2015-11-23 12:30:00,24.7,24.7,24.67,24.69,5486.0,24.7,24.7,24.67,24.69,5486.0
2015-11-23 13:00:00,24.7,24.73,24.66,24.7,4389.0,24.7,24.73,24.66,24.7,4389.0
2015-11-23 13:30:00,24.74,24.75,24.67,24.7,2000.0,24.74,24.75,24.67,24.7,2000.0
2015-11-23 14:00:00,24.7,24.74,24.6,24.69,17100.0,24.7,24.74,24.6,24.69,17100.0
2015-11-23 14:30:00,24.69,24.72,24.68,24.7,11804.0,24.69,24.72,24.68,24.7,11804.0
2015-11-23 15:00:00,24.7,24.73,24.68,24.7,12387.0,24.7,24.73,24.68,24.7,12387.0
2015-11-23 15:30:00,24.68,24.73,24.59,24.67,18388.0,24.68,24.73,24.59,24.67,18388.0
2015-11-24 09:30:00,24.95,24.95,24.48,24.69,112774.0,24.95,24.95,24.48,24.69,112774.0
2015-11-24 10:00:00,24.69,24.69,23.84,23.91,13700.0,24.69,24.69,23.84,23.91,13700.0
2015-11-24 10:30:00,23.89,23.91,23.59,23.72,10500.0,23.89,23.91,23.59,23.72,10500.0
2015-11-24 11:00:00,23.77,23.8,23.72,23.77,2300.0,23.77,23.8,23.72,23.77,2300.0
2015-11-24 11:30:00,23.77,23.91,23.74,23.91,2400.0,23.77,23.91,23.74,23.91,2400.0
2015-11-24 12:00:00,23.91,23.91,23.68,23.72,5399.0,23.91,23.91,23.68,23.72,5399.0
2015-11-24 12:30:00,23.75,23.77,23.43,23.61,13154.0,23.75,23.77,23.43,23.61,13154.0
2015-11-24 13:00:00,23.59,23.72,23.59,23.72,3316.0,23.59,23.72,23.59,23.72,3316.0
2015-11-24 13:30:00,23.72,23.79,23.7,23.7,5881.0,23.72,23.79,23.7,23.7,5881.0
2015-11-24 14:00:00,23.74,23.81,23.65,23.67,4000.0,23.74,23.81,23.65,23.67,4000.0
2015-11-24 14:30:00,23.64,23.79,23.64,23.77,7856.0,23.64,23.79,23.64,23.77,7856.0
2015-11-24 15:00:00,23.84,23.86,23.75,23.75,5865.0,23.84,23.86,23.75,23.75,5865.0
2015-11-24 15:30:00,23.81,23.85,23.71,23.75,15038.0,23.81,23.85,23.71,23.75,15038.0
2015-11-25 09:30:00,23.7,23.88,23.51,23.88,5770.0,23.7,23.88,23.51,23.88,5770.0
2015-11-25 10:00:00,23.82,23.97,23.82,23.97,1900.0,23.82,23.97,23.82,23.97,1900.0
2015-11-25 10:30:00,23.89,23.99,23.89,23.89,2300.0,23.89,23.99,23.89,23.89,2300.0
2015-11-25 11:00:00,23.9,23.9,23.72,23.72,3975.0,23.9,23.9,23.72,23.72,3975.0
2015-11-25 11:30:00,23.7,23.87,23.7,23.87,1308.0,23.7,23.87,23.7,23.87,1308.0
2015-11-25 12:00:00,23.85,23.91,23.76,23.85,4314.0,23.85,23.91,23.76,23.85,4314.0
2015-11-25 12:30:00,23.77,23.87,23.75,23.76,2100.0,23.77,23.87,23.75,23.76,2100.0
2015-11-25 13:00:00,23.75,24.23,23.72,24.15,41549.0,23.75,24.23,23.72,24.15,41549.0
2015-11-25 13:30:00,24.18,24.48,24.18,24.48,7859.0,24.18,24.48,24.18,24.48,7859.0
2015-11-25 14:00:00,24.5,24.63,24.33,24.49,6340.0,24.5,24.63,24.33,24.49,6340.0
2015-11-25 14:30:00,24.49,24.69,24.46,24.63,7000.0,24.49,24.69,24.46,24.63,7000.0
2015-11-25 15:00:00,24.62,24.77,24.61,24.74,6600.0,24.62,24.77,24.61,24.74,6600.0
2015-11-25 15:30:00,24.71,24.75,24.51,24.61,31560.0,24.71,24.75,24.51,24.61,31560.0
2015-11-27 09:30:00,24.73,24.73,24.51,24.62,3772.0,24.73,24.73,24.51,24.62,3772.0
2015-11-27 10:00:00,24.66,24.66,24.36,24.6,16301.0,24.66,24.66,24.36,24.6,16301.0
2015-11-27 10:30:00,24.6,24.6,24.46,24.6,2000.0,24.6,24.6,24.46,24.6,2000.0
2015-11-27 11:00:00,24.61,24.79,24.55,24.79,3600.0,24.61,24.79,24.55,24.79,3600.0
2015-11-27 11:30:00,24.79,24.79,24.61,24.67,4945.0,24.79,24.79,24.61,24.67,4945.0
2015-11-27 12:00:00,24.71,24.75,24.66,24.75,1959.0,24.71,24.75,24.66,24.75,1959.0
2015-11-27 12:30:00,24.75,24.82,24.67,24.75,13372.0,24.75,24.82,24.67,24.75,13372.0
2015-11-30 09:30:00,23.53,24.85,23.53,24.49,8937.0,23.53,24.85,23.53,24.49,8937.0
2015-11-30 10:00:00,24.51,24.85,24.49,24.75,17183.0,24.51,24.85,24.49,24.75,17183.0
2015-11-30 10:30:00,24.74,24.84,24.74,24.76,5876.0,24.74,24.84,24.74,24.76,5876.0
2015-11-30 11:00:00,24.76,24.79,24.58,24.58,6900.0,24.76,24.79,24.58,24.58,6900.0
2015-11-30 11:30:00,24.57,24.8,24.57,24.76,7328.0,24.57,24.8,24.57,24.76,7328.0
2015-11-30 12:00:00,24.76,24.84,24.68,24.7,6122.0,24.76,24.84,24.68,24.7,6122.0
2015-11-30 12:30:00,24.68,24.72,24.53,24.53,5850.0,24.68,24.72,24.53,24.53,5850.0
2015-11-30 13:00:00,24.53,24.56,24.49,24.56,7050.0,24.53,24.56,24.49,24.56,7050.0
2015-11-30 13:30:00,24.61,24.65,24.53,24.65,4900.0,24.61,24.65,24.53,24.65,4900.0
2015-11-30 14:00:00,24.68,24.84,24.68,24.75,9789.0,24.68,24.84,24.68,24.75,9789.0
2015-11-30 14:30:00,24.71,24.78,24.67,24.73,8551.0,24.71,24.78,24.67,24.73,8551.0
2015-11-30 15:00:00,24.75,24.83,24.7,24.81,18378.0,24.75,24.83,24.7,24.81,18378.0
2015-11-30 15:30:00,24.79,24.85,24.72,24.85,96428.0,24.79,24.85,24.72,24.85,96428.0
2015-12-01 09:30:00,24.85,24.88,24.45,24.88,24106.0,24.85,24.88,24.45,24.88,24106.0
2015-12-01 10:00:00,24.91,25.18,24.88,25.1,22487.0,24.91,25.18,24.88,25.1,22487.0
2015-12-01 10:30:00,25.08,25.1,24.89,25.05,11631.0,25.08,25.1,24.89,25.05,11631.0
2015-12-01 11:00:00,25.05,25.19,25.05,25.1,9040.0,25.05,25.19,25.05,25.1,9040.0
2015-12-01 11:30:00,25.12,25.14,24.96,25.06,22293.0,25.12,25.14,24.96,25.06,22293.0
2015-12-01 12:00:00,25.09,25.18,25.03,25.18,7980.0,25.09,25.18,25.03,25.18,7980.0
2015-12-01 12:30:00,25.18,25.38,25.16,25.16,20524.0,25.18,25.38,25.16,25.16,20524.0
2015-12-01 13:00:00,25.15,25.34,25.12,25.31,10322.0,25.15,25.34,25.12,25.31,10322.0
2015-12-01 13:30:00,25.27,25.35,25.24,25.24,11710.0,25.27,25.35,25.24,25.24,11710.0
2015-12-01 14:00:00,25.23,25.42,25.22,25.42,13397.0,25.23,25.42,25.22,25.42,13397.0
2015-12-01 14:30:00,25.42,25.44,25.25,25.29,17385.0,25.42,25.44,25.25,25.29,17385.0
2015-12-01 15:00:00,25.27,25.37,25.16,25.2,21252.0,25.27,25.37,25.16,25.2,21252.0
2015-12-01 15:30:00,25.2,25.33,25.12,25.31,45356.0,25.2,25.33,25.12,25.31,45356.0
2015-12-02 09:30:00,25.0,25.42,25.0,25.32,15447.0,25.0,25.42,25.0,25.32,15447.0
2015-12-02 10:00:00,25.33,25.37,25.13,25.3,37215.0,25.33,25.37,25.13,25.3,37215.0
2015-12-02 10:30:00,25.34,25.37,25.21,25.26,28251.0,25.34,25.37,25.21,25.26,28251.0
2015-12-02 11:00:00,25.24,25.3,25.18,25.29,10649.0,25.24,25.3,25.18,25.29,10649.0
2015-12-02 11:30:00,25.24,25.35,25.24,25.25,13080.0,25.24,25.35,25.24,25.25,13080.0
2015-12-02 12:00:00,25.3,25.31,25.26,25.3,5200.0,25.3,25.31,25.26,25.3,5200.0
2015-12-02 12:30:00,25.3,25.35,25.25,25.31,8150.0,25.3,25.35,25.25,25.31,8150.0
2015-12-02 13:00:00,25.31,25.38,25.26,25.36,5900.0,25.31,25.38,25.26,25.36,5900.0
2015-12-02 13:30:00,25.32,25.35,25.25,25.33,8417.0,25.32,25.35,25.25,25.33,8417.0
2015-12-02 14:00:00,25.35,25.38,25.31,25.33,3500.0,25.35,25.38,25.31,25.33,3500.0
2015-12-02 14:30:00,25.3,25.34,25.29,25.34,9235.0,25.3,25.34,25.29,25.34,9235.0
2015-12-02 15:00:00,25.3,25.45,25.28,25.45,15327.0,25.3,25.45,25.28,25.45,15327.0
2015-12-02 15:30:00,25.43,25.56,25.38,25.5,30701.0,25.43,25.56,25.38,25.5,30701.0
2015-12-03 09:30:00,25.44,25.55,25.26,25.44,13168.0,25.44,25.55,25.26,25.44,13168.0
2015-12-03 10:00:00,25.37,25.48,25.15,25.15,5250.0,25.37,25.48,25.15,25.15,5250.0
2015-12-03 10:30:00,25.17,25.39,25.12,25.27,4600.0,25.17,25.39,25.12,25.27,4600.0
2015-12-03 11:00:00,25.32,25.49,25.27,25.32,5022.0,25.32,25.49,25.27,25.32,5022.0
2015-12-03 11:30:00,25.37,25.37,25.15,25.26,6075.0,25.37,25.37,25.15,25.26,6075.0
2015-12-03 12:00:00,25.32,25.32,24.9,24.96,3392.0,25.32,25.32,24.9,24.96,3392.0
2015-12-03 12:30:00,25.0,25.15,24.98,25.02,5500.0,25.0,25.15,24.98,25.02,5500.0
2015-12-03 13:00:00,25.03,25.08,24.83,24.94,8240.0,25.03,25.08,24.83,24.94,8240.0
2015-12-03 13:30:00,24.86,24.92,24.52,24.59,8501.0,24.86,24.92,24.52,24.59,8501.0
2015-12-03 14:00:00,24.59,24.59,24.27,24.33,6854.0,24.59,24.59,24.27,24.33,6854.0
2015-12-03 14:30:00,24.24,24.34,24.19,24.31,6800.0,24.24,24.34,24.19,24.31,6800.0
2015-12-03 15:00:00,24.32,24.39,24.18,24.34,8050.0,24.32,24.39,24.18,24.34,8050.0
2015-12-03 15:30:00,24.35,24.48,24.25,24.45,23255.0,24.35,24.48,24.25,24.45,23255.0
2015-12-04 09:30:00,24.55,24.63,24.43,24.45,3459.0,24.55,24.63,24.43,24.45,3459.0
2015-12-04 10:00:00,24.43,24.57,24.43,24.56,1267.0,24.43,24.57,24.43,24.56,1267.0
2015-12-04 10:30:00,24.53,24.7,24.5,24.62,7801.0,24.53,24.7,24.5,24.62,7801.0
2015-12-04 11:00:00,24.67,24.67,24.51,24.55,2762.0,24.67,24.67,24.51,24.55,2762.0
2015-12-04 11:30:00,24.59,24.59,24.43,24.5,2215.0,24.59,24.59,24.43,24.5,2215.0
2015-12-04 12:00:00,24.5,24.71,24.5,24.71,1400.0,24.5,24.71,24.5,24.71,1400.0
2015-12-04 12:30:00,24.73,24.89,24.73,24.74,3400.0,24.73,24.89,24.73,24.74,3400.0
2015-12-04 13:00:00,24.8,24.81,24.7,24.7,3400.0,24.8,24.81,24.7,24.7,3400.0
2015-12-04 13:30:00,24.69,24.74,24.6,24.74,4825.0,24.69,24.74,24.6,24.74,4825.0
2015-12-04 14:00:00,24.7,24.77,24.62,24.76,5100.0,24.7,24.77,24.62,24.76,5100.0
2015-12-04 14:30:00,24.76,24.79,24.69,24.76,4000.0,24.76,24.79,24.69,24.76,4000.0
2015-12-04 15:00:00,24.73,24.77,24.65,24.67,3925.0,24.73,24.77,24.65,24.67,3925.0
2015-12-04 15:30:00,24.74,24.78,24.62,24.75,13889.0,24.74,24.78,24.62,24.75,13889.0
2015-12-07 09:30:00,24.61,24.83,24.51,24.55,5880.0,24.61,24.83,24.51,24.55,5880.0
2015-12-07 10:00:00,24.47,24.51,24.28,24.38,9306.0,24.47,24.51,24.28,24.38,9306.0
2015-12-07 10:30:00,24.34,24.42,24.19,24.27,5049.0,24.34,24.42,24.19,24.27,5049.0
2015-12-07 11:00:00,24.29,24.4,24.29,24.37,2450.0,24.29,24.4,24.29,24.37,2450.0
2015-12-07 11:30:00,24.4,24.71,24.39,24.68,4191.0,24.4,24.71,24.39,24.68,4191.0
2015-12-07 12:00:00,24.65,24.65,24.5,24.58,3547.0,24.65,24.65,24.5,24.58,3547.0
2015-12-07 12:30:00,24.58,24.58,24.41,24.41,3515.0,24.58,24.58,24.41,24.41,3515.0
2015-12-07 13:00:00,24.29,24.4,24.22,24.22,2339.0,24.29,24.4,24.22,24.22,2339.0
2015-12-07 13:30:00,24.28,24.39,24.27,24.39,2000.0,24.28,24.39,24.27,24.39,2000.0
2015-12-07 14:00:00,24.39,24.49,24.37,24.48,2010.0,24.39,24.49,24.37,24.48,2010.0
2015-12-07 14:30:00,24.48,24.55,24.39,24.39,2700.0,24.48,24.55,24.39,24.39,2700.0
2015-12-07 15:00:00,24.38,24.38,24.35,24.35,1600.0,24.38,24.38,24.35,24.35,1600.0
2015-12-07 15:30:00,24.34,24.47,24.34,24.44,15412.0,24.34,24.47,24.34,24.44,15412.0
2015-12-08 09:30:00,24.27,24.38,23.82,24.29,6168.0,24.27,24.38,23.82,24.29,6168.0
2015-12-08 10:00:00,24.25,24.45,24.25,24.25,6179.0,24.25,24.45,24.25,24.25,6179.0
2015-12-08 10:30:00,24.35,24.72,24.35,24.54,4797.0,24.35,24.72,24.35,24.54,4797.0
2015-12-08 11:00:00,24.54,24.73,24.33,24.33,21726.0,24.54,24.73,24.33,24.33,21726.0
2015-12-08 11:30:00,24.33,24.55,24.33,24.52,5200.0,24.33,24.55,24.33,24.52,5200.0
2015-12-08 12:00:00,24.51,24.61,24.43,24.55,2200.0,24.51,24.61,24.43,24.55,2200.0
2015-12-08 12:30:00,24.5,24.54,24.45,24.51,5300.0,24.5,24.54,24.45,24.51,5300.0
2015-12-08 13:00:00,24.51,24.53,24.3,24.39,4355.0,24.51,24.53,24.3,24.39,4355.0
2015-12-08 13:30:00,24.43,24.52,24.4,24.52,3423.0,24.43,24.52,24.4,24.52,3423.0
2015-12-08 14:00:00,24.52,24.64,24.52,24.58,4309.0,24.52,24.64,24.52,24.58,4309.0
2015-12-08 14:30:00,24.59,24.65,24.56,24.6,3605.0,24.59,24.65,24.56,24.6,3605.0
2015-12-08 15:00:00,24.57,24.6,24.57,24.58,2400.0,24.57,24.6,24.57,24.58,2400.0
2015-12-08 15:30:00,24.53,24.72,24.53,24.66,17824.0,24.53,24.72,24.53,24.66,17824.0
2015-12-09 09:30:00,24.09,24.53,24.09,24.41,19090.0,24.09,24.53,24.09,24.41,19090.0
2015-12-09 10:00:00,24.38,24.41,24.07,24.07,11585.0,24.38,24.41,24.07,24.07,11585.0
2015-12-09 10:30:00,24.17,24.33,24.01,24.01,18705.0,24.17,24.33,24.01,24.01,18705.0
2015-12-09 11:00:00,24.01,24.03,23.86,23.86,5002.0,24.01,24.03,23.86,23.86,5002.0
2015-12-09 11:30:00,23.85,23.87,23.64,23.69,7040.0,23.85,23.87,23.64,23.69,7040.0
2015-12-09 12:00:00,23.7,23.78,23.32,23.32,13501.0,23.7,23.78,23.32,23.32,13501.0
2015-12-09 12:30:00,23.28,23.45,23.14,23.41,7997.0,23.28,23.45,23.14,23.41,7997.0
2015-12-09 13:00:00,23.42,23.54,23.35,23.42,7162.0,23.42,23.54,23.35,23.42,7162.0
2015-12-09 13:30:00,23.45,23.63,23.42,23.61,7672.0,23.45,23.63,23.42,23.61,7672.0
2015-12-09 14:00:00,23.63,23.63,23.33,23.36,4500.0,23.63,23.63,23.33,23.36,4500.0
2015-12-09 14:30:00,23.38,23.51,23.26,23.45,11466.0,23.38,23.51,23.26,23.45,11466.0
2015-12-09 15:00:00,23.39,23.87,23.39,23.7,11000.0,23.39,23.87,23.39,23.7,11000.0
2015-12-09 15:30:00,23.66,23.8,23.52,23.77,62798.0,23.66,23.8,23.52,23.77,62798.0
2015-12-10 09:30:00,23.77,23.95,23.77,23.86,4699.0,23.77,23.95,23.77,23.86,4699.0
2015-12-10 10:00:00,23.94,24.0,23.82,23.93,14824.0,23.94,24.0,23.82,23.93,14824.0
2015-12-10 10:30:00,23.94,23.95,23.86,23.86,5600.0,23.94,23.95,23.86,23.86,5600.0
2015-12-10 11:00:00,23.85,23.91,23.81,23.91,1800.0,23.85,23.91,23.81,23.91,1800.0
2015-12-10 11:30:00,23.94,23.97,23.86,23.93,11111.0,23.94,23.97,23.86,23.93,11111.0
2015-12-10 12:00:00,23.92,23.97,23.88,23.94,1600.0,23.92,23.97,23.88,23.94,1600.0
2015-12-10 12:30:00,23.98,24.0,23.89,23.98,12922.0,23.98,24.0,23.89,23.98,12922.0
2015-12-10 13:00:00,23.95,24.01,23.93,23.94,7100.0,23.95,24.01,23.93,23.94,7100.0
2015-12-10 13:30:00,23.98,24.0,23.92,23.92,5200.0,23.98,24.0,23.92,23.92,5200.0
2015-12-10 14:00:00,23.94,23.98,23.9,23.98,3244.0,23.94,23.98,23.9,23.98,3244.0
2015-12-10 14:30:00,24.0,24.03,23.97,24.0,11122.0,24.0,24.03,23.97,24.0,11122.0
2015-12-10 15:00:00,24.02,24.08,23.8,23.91,36749.0,24.02,24.08,23.8,23.91,36749.0
2015-12-10 15:30:00,23.91,23.94,23.79,23.82,14326.0,23.91,23.94,23.79,23.82,14326.0
2015-12-11 09:30:00,23.65,23.67,23.45,23.47,2222.0,23.65,23.67,23.45,23.47,2222.0
2015-12-11 10:00:00,23.45,23.55,23.43,23.49,1950.0,23.45,23.55,23.43,23.49,1950.0
2015-12-11 10:30:00,23.42,23.53,23.37,23.37,3900.0,23.42,23.53,23.37,23.37,3900.0
2015-12-11 11:00:00,23.36,23.46,23.26,23.28,3705.0,23.36,23.46,23.26,23.28,3705.0
2015-12-11 11:30:00,23.3,23.3,23.15,23.17,5810.0,23.3,23.3,23.15,23.17,5810.0
2015-12-11 12:00:00,23.1,23.15,22.99,23.0,3200.0,23.1,23.15,22.99,23.0,3200.0
2015-12-11 12:30:00,23.03,23.31,23.03,23.26,9700.0,23.03,23.31,23.03,23.26,9700.0
2015-12-11 13:00:00,23.28,23.38,23.23,23.26,4300.0,23.28,23.38,23.23,23.26,4300.0
2015-12-11 13:30:00,23.25,23.42,23.2,23.4,4165.0,23.25,23.42,23.2,23.4,4165.0
2015-12-11 14:00:00,23.38,23.55,23.37,23.4,5100.0,23.38,23.55,23.37,23.4,5100.0
2015-12-11 14:30:00,23.39,23.4,23.12,23.12,7461.0,23.39,23.4,23.12,23.12,7461.0
2015-12-11 15:00:00,23.15,23.15,22.84,23.01,13162.0,23.15,23.15,22.84,23.01,13162.0
2015-12-11 15:30:00,22.99,23.07,22.84,22.85,28023.0,22.99,23.07,22.84,22.85,28023.0
2015-12-14 09:30:00,22.84,23.09,22.84,22.97,2500.0,22.84,23.09,22.84,22.97,2500.0
2015-12-14 10:00:00,22.97,22.98,22.6,22.65,8810.0,22.97,22.98,22.6,22.65,8810.0
2015-12-14 10:30:00,22.64,22.87,22.63,22.76,4180.0,22.64,22.87,22.63,22.76,4180.0
2015-12-14 11:00:00,22.79,22.98,22.79,22.91,4500.0,22.79,22.98,22.79,22.91,4500.0
2015-12-14 11:30:00,22.85,22.87,22.59,22.81,6400.0,22.85,22.87,22.59,22.81,6400.0
2015-12-14 12:00:00,22.77,22.93,22.71,22.93,10600.0,22.77,22.93,22.71,22.93,10600.0
2015-12-14 12:30:00,22.95,22.95,22.76,22.95,2930.0,22.95,22.95,22.76,22.95,2930.0
2015-12-14 13:00:00,22.91,22.95,22.77,22.89,4172.0,22.91,22.95,22.77,22.89,4172.0
2015-12-14 13:30:00,22.89,22.95,22.8,22.91,3200.0,22.89,22.95,22.8,22.91,3200.0
2015-12-14 14:00:00,22.85,22.92,22.81,22.86,1500.0,22.85,22.92,22.81,22.86,1500.0
2015-12-14 14:30:00,22.85,22.89,22.77,22.79,2500.0,22.85,22.89,22.77,22.79,2500.0
2015-12-14 15:00:00,22.81,22.86,22.71,22.74,4900.0,22.81,22.86,22.71,22.74,4900.0
2015-12-14 15:30:00,22.69,22.76,22.55,22.67,23589.0,22.69,22.76,22.55,22.67,23589.0
2015-12-15 09:30:00,22.7,22.99,22.54,22.95,10345.0,22.7,22.99,22.54,22.95,10345.0
2015-12-15 10:00:00,22.95,23.08,22.9,23.05,10210.0,22.95,23.08,22.9,23.05,10210.0
2015-12-15 10:30:00,23.09,23.09,22.93,23.05,14057.0,23.09,23.09,22.93,23.05,14057.0
2015-12-15 11:00:00,23.04,23.25,23.03,23.18,5491.0,23.04,23.25,23.03,23.18,5491.0
2015-12-15 11:30:00,23.24,23.24,23.12,23.15,5000.0,23.24,23.24,23.12,23.15,5000.0
2015-12-15 12:00:00,23.14,23.19,23.05,23.16,10400.0,23.14,23.19,23.05,23.16,10400.0
2015-12-15 12:30:00,23.16,23.23,23.07,23.11,5681.0,23.16,23.23,23.07,23.11,5681.0
2015-12-15 13:00:00,23.1,23.1,22.95,22.99,7156.0,23.1,23.1,22.95,22.99,7156.0
2015-12-15 13:30:00,22.97,23.09,22.97,22.98,11491.0,22.97,23.09,22.97,22.98,11491.0
2015-12-15 14:00:00,22.95,23.26,22.93,23.23,10090.0,22.95,23.26,22.93,23.23,10090.0
2015-12-15 14:30:00,23.26,23.32,23.06,23.12,9300.0,23.26,23.32,23.06,23.12,9300.0
2015-12-15 15:00:00,23.12,23.12,22.9,22.94,6900.0,23.12,23.12,22.9,22.94,6900.0
2015-12-15 15:30:00,22.92,22.97,22.8,22.82,34943.0,22.92,22.97,22.8,22.82,34943.0
2015-12-16 09:30:00,22.93,23.24,22.85,23.09,5201.0,22.93,23.24,22.85,23.09,5201.0
2015-12-16 10:00:00,23.05,23.05,22.86,22.99,1748.0,23.05,23.05,22.86,22.99,1748.0
2015-12-16 10:30:00,22.94,23.0,22.93,22.93,1254.0,22.94,23.0,22.93,22.93,1254.0
2015-12-16 11:00:00,22.95,23.02,22.89,23.0,2500.0,22.95,23.02,22.89,23.0,2500.0
2015-12-16 11:30:00,23.04,23.09,23.01,23.07,800.0,23.04,23.09,23.01,23.07,800.0
2015-12-16 12:00:00,23.08,23.18,23.06,23.14,2100.0,23.08,23.18,23.06,23.14,2100.0
2015-12-16 12:30:00,23.16,23.16,23.04,23.04,900.0,23.16,23.16,23.04,23.04,900.0
2015-12-16 13:00:00,22.96,23.11,22.9,23.1,3400.0,22.96,23.11,22.9,23.1,3400.0
2015-12-16 13:30:00,23.05,23.1,22.91,23.1,2887.0,23.05,23.1,22.91,23.1,2887.0
2015-12-16 14:00:00,23.0,23.22,22.95,23.01,5132.0,23.0,23.22,22.95,23.01,5132.0
2015-12-16 14:30:00,23.04,23.27,22.94,23.26,3250.0,23.04,23.27,22.94,23.26,3250.0
2015-12-16 15:00:00,23.26,23.29,23.2,23.27,1400.0,23.26,23.29,23.2,23.27,1400.0
2015-12-16 15:30:00,23.3,23.39,23.29,23.31,9310.0,23.3,23.39,23.29,23.31,9310.0
2015-12-17 09:30:00,23.31,23.69,23.31,23.58,12196.0,23.31,23.69,23.31,23.58,12196.0
2015-12-17 10:00:00,23.61,23.66,23.5,23.55,11900.0,23.61,23.66,23.5,23.55,11900.0
2015-12-17 10:30:00,23.6,23.6,23.23,23.23,5000.0,23.6,23.6,23.23,23.23,5000.0
2015-12-17 11:00:00,23.23,23.31,23.09,23.09,3500.0,23.23,23.31,23.09,23.09,3500.0
2015-12-17 11:30:00,23.08,23.31,23.07,23.31,3305.0,23.08,23.31,23.07,23.31,3305.0
2015-12-17 12:00:00,23.28,23.33,23.23,23.23,1478.0,23.28,23.33,23.23,23.23,1478.0
2015-12-17 12:30:00,23.29,23.29,23.09,23.19,2745.0,23.29,23.29,23.09,23.19,2745.0
2015-12-17 13:00:00,23.21,23.26,23.19,23.26,4200.0,23.21,23.26,23.19,23.26,4200.0
2015-12-17 13:30:00,23.22,23.25,23.19,23.19,1900.0,23.22,23.25,23.19,23.19,1900.0
2015-12-17 14:00:00,23.2,23.2,23.02,23.06,3000.0,23.2,23.2,23.02,23.06,3000.0
2015-12-17 14:30:00,23.12,23.14,22.92,22.99,7000.0,23.12,23.14,22.92,22.99,7000.0
2015-12-17 15:00:00,22.98,23.01,22.8,22.88,8815.0,22.98,23.01,22.8,22.88,8815.0
2015-12-17 15:30:00,22.88,23.03,22.77,22.94,24565.0,22.88,23.03,22.77,22.94,24565.0
2015-12-18 09:30:00,22.75,23.26,22.67,23.26,43297.0,22.75,23.26,22.67,23.26,43297.0
2015-12-18 10:00:00,23.29,23.29,23.03,23.19,6150.0,23.29,23.29,23.03,23.19,6150.0
2015-12-18 10:30:00,23.19,23.29,23.09,23.29,3910.0,23.19,23.29,23.09,23.29,3910.0
2015-12-18 11:00:00,23.24,23.33,23.22,23.23,8410.0,23.24,23.33,23.22,23.23,8410.0
2015-12-18 11:30:00,23.27,23.27,23.08,23.08,5510.0,23.27,23.27,23.08,23.08,5510.0
2015-12-18 12:00:00,23.12,23.16,22.96,23.0,6083.0,23.12,23.16,22.96,23.0,6083.0
2015-12-18 12:30:00,23.0,23.02,22.84,22.88,7097.0,23.0,23.02,22.84,22.88,7097.0
2015-12-18 13:00:00,22.88,22.89,22.73,22.83,5200.0,22.88,22.89,22.73,22.83,5200.0
2015-12-18 13:30:00,22.83,22.83,22.74,22.76,5700.0,22.83,22.83,22.74,22.76,5700.0
2015-12-18 14:00:00,22.79,22.8,22.58,22.72,12031.0,22.79,22.8,22.58,22.72,12031.0
2015-12-18 14:30:00,22.72,22.72,22.55,22.71,5900.0,22.72,22.72,22.55,22.71,5900.0
2015-12-18 15:00:00,22.69,22.75,22.52,22.55,5400.0,22.69,22.75,22.52,22.55,5400.0
2015-12-18 15:30:00,22.53,22.6,22.36,22.4,32311.0,22.53,22.6,22.36,22.4,32311.0
2015-12-21 09:30:00,22.6,22.6,22.35,22.35,1428.0,22.6,22.6,22.35,22.35,1428.0
2015-12-21 10:00:00,22.3,22.49,22.3,22.4,600.0,22.3,22.49,22.3,22.4,600.0
2015-12-21 10:30:00,22.36,22.42,22.23,22.27,1100.0,22.36,22.42,22.23,22.27,1100.0
2015-12-21 11:00:00,22.29,22.33,22.23,22.33,900.0,22.29,22.33,22.23,22.33,900.0
2015-12-21 11:30:00,22.23,22.23,22.09,22.11,4308.0,22.23,22.23,22.09,22.11,4308.0
2015-12-21 12:00:00,22.11,22.17,22.09,22.11,1700.0,22.11,22.17,22.09,22.11,1700.0
2015-12-21 12:30:00,22.1,22.29,22.1,22.29,2600.0,22.1,22.29,22.1,22.29,2600.0
2015-12-21 13:00:00,22.32,22.36,22.26,22.36,3844.0,22.32,22.36,22.26,22.36,3844.0
2015-12-21 13:30:00,22.31,22.36,22.26,22.36,6200.0,22.31,22.36,22.26,22.36,6200.0
2015-12-21 14:00:00,22.36,22.36,22.3,22.33,3627.0,22.36,22.36,22.3,22.33,3627.0
2015-12-21 14:30:00,22.3,22.31,22.17,22.17,17313.0,22.3,22.31,22.17,22.17,17313.0
2015-12-21 15:00:00,22.22,22.28,22.17,22.23,3900.0,22.22,22.28,22.17,22.23,3900.0
2015-12-21 15:30:00,22.25,22.41,22.25,22.41,22998.0,22.25,22.41,22.25,22.41,22998.0
2015-12-22 09:30:00,22.45,22.66,22.05,22.62,8591.0,22.45,22.66,22.05,22.62,8591.0
2015-12-22 10:00:00,22.64,22.81,22.62,22.81,16900.0,22.64,22.81,22.62,22.81,16900.0
2015-12-22 10:30:00,22.79,22.79,22.51,22.55,10975.0,22.79,22.79,22.51,22.55,10975.0
2015-12-22 11:00:00,22.45,22.55,22.42,22.49,3214.0,22.45,22.55,22.42,22.49,3214.0
2015-12-22 11:30:00,22.5,22.54,22.43,22.49,5400.0,22.5,22.54,22.43,22.49,5400.0
2015-12-22 12:00:00,22.49,22.5,22.38,22.45,2975.0,22.49,22.5,22.38,22.45,2975.0
2015-12-22 12:30:00,22.46,22.53,22.41,22.52,2800.0,22.46,22.53,22.41,22.52,2800.0
2015-12-22 13:00:00,22.52,22.57,22.48,22.51,1023.0,22.52,22.57,22.48,22.51,1023.0
2015-12-22 13:30:00,22.51,22.55,22.48,22.53,1589.0,22.51,22.55,22.48,22.53,1589.0
2015-12-22 14:00:00,22.54,22.71,22.54,22.62,3100.0,22.54,22.71,22.54,22.62,3100.0
2015-12-22 14:30:00,22.63,22.68,22.59,22.59,6698.0,22.63,22.68,22.59,22.59,6698.0
2015-12-22 15:00:00,22.61,22.64,22.58,22.64,6085.0,22.61,22.64,22.58,22.64,6085.0
2015-12-22 15:30:00,22.64,22.66,22.57,22.62,21867.0,22.64,22.66,22.57,22.62,21867.0
2015-12-23 09:30:00,22.67,22.77,22.5,22.58,2947.0,22.67,22.77,22.5,22.58,2947.0
2015-12-23 10:00:00,22.6,22.62,22.43,22.54,13412.0,22.6,22.62,22.43,22.54,13412.0
2015-12-23 10:30:00,22.54,22.56,22.41,22.5,93931.0,22.54,22.56,22.41,22.5,93931.0
2015-12-23 11:00:00,22.5,22.53,22.47,22.5,24536.0,22.5,22.53,22.47,22.5,24536.0
2015-12-23 11:30:00,22.5,22.53,22.5,22.5,13110.0,22.5,22.53,22.5,22.5,13110.0
2015-12-23 12:00:00,22.51,22.59,22.5,22.52,13598.0,22.51,22.59,22.5,22.52,13598.0
2015-12-23 12:30:00,22.51,22.54,22.46,22.5,2355.0,22.51,22.54,22.46,22.5,2355.0
2015-12-23 13:00:00,22.47,22.54,22.47,22.5,4553.0,22.47,22.54,22.47,22.5,4553.0
2015-12-23 13:30:00,22.5,22.53,22.5,22.53,11020.0,22.5,22.53,22.5,22.53,11020.0
2015-12-23 14:00:00,22.53,22.53,22.51,22.51,4229.0,22.53,22.53,22.51,22.51,4229.0
2015-12-23 14:30:00,22.54,22.57,22.5,22.52,5950.0,22.54,22.57,22.5,22.52,5950.0
2015-12-23 15:00:00,22.54,22.55,22.5,22.55,3200.0,22.54,22.55,22.5,22.55,3200.0
2015-12-23 15:30:00,22.55,22.66,22.5,22.61,24965.0,22.55,22.66,22.5,22.61,24965.0
2015-12-24 09:30:00,22.68,22.85,22.62,22.72,3924.0,22.68,22.85,22.62,22.72,3924.0
2015-12-24 10:00:00,22.72,22.75,22.59,22.68,6000.0,22.72,22.75,22.59,22.68,6000.0
2015-12-24 10:30:00,22.68,22.79,22.64,22.78,3680.0,22.68,22.79,22.64,22.78,3680.0
2015-12-24 11:00:00,22.81,22.85,22.76,22.83,2191.0,22.81,22.85,22.76,22.83,2191.0
2015-12-24 11:30:00,22.83,22.98,22.82,22.91,5244.0,22.83,22.98,22.82,22.91,5244.0
2015-12-24 12:00:00,22.95,22.95,22.79,22.79,8100.0,22.95,22.95,22.79,22.79,8100.0
2015-12-24 12:30:00,22.78,22.78,22.58,22.67,14545.0,22.78,22.78,22.58,22.67,14545.0
2015-12-28 09:30:00,22.66,22.87,22.66,22.82,4172.0,22.66,22.87,22.66,22.82,4172.0
2015-12-28 10:00:00,22.83,22.94,22.77,22.94,6800.0,22.83,22.94,22.77,22.94,6800.0
2015-12-28 10:30:00,22.93,22.93,22.74,22.74,11888.0,22.93,22.93,22.74,22.74,11888.0
2015-12-28 11:00:00,22.77,22.83,22.71,22.79,20247.0,22.77,22.83,22.71,22.79,20247.0
2015-12-28 11:30:00,22.76,22.78,22.63,22.63,12305.0,22.76,22.78,22.63,22.63,12305.0
2015-12-28 12:00:00,22.63,22.64,22.51,22.58,4800.0,22.63,22.64,22.51,22.58,4800.0
2015-12-28 12:30:00,22.58,22.62,22.58,22.58,700.0,22.58,22.62,22.58,22.58,700.0
2015-12-28 13:00:00,22.55,22.65,22.52,22.56,8657.0,22.55,22.65,22.52,22.56,8657.0
2015-12-28 13:30:00,22.59,22.64,22.52,22.64,6727.0,22.59,22.64,22.52,22.64,6727.0
2015-12-28 14:00:00,22.58,22.66,22.5,22.51,7035.0,22.58,22.66,22.5,22.51,7035.0
2015-12-28 14:30:00,22.5,22.5,22.35,22.4,6400.0,22.5,22.5,22.35,22.4,6400.0
2015-12-28 15:00:00,22.42,22.5,22.41,22.5,5222.0,22.42,22.5,22.41,22.5,5222.0
2015-12-28 15:30:00,22.49,22.64,22.49,22.62,17393.0,22.49,22.64,22.49,22.62,17393.0
2015-12-29 09:30:00,22.68,22.81,22.61,22.66,5463.0,22.68,22.81,22.61,22.66,5463.0
2015-12-29 10:00:00,22.68,22.78,22.5,22.54,8818.0,22.68,22.78,22.5,22.54,8818.0
2015-12-29 10:30:00,22.53,22.53,22.42,22.46,10577.0,22.53,22.53,22.42,22.46,10577.0
2015-12-29 11:00:00,22.43,22.49,22.43,22.46,4280.0,22.43,22.49,22.43,22.46,4280.0
2015-12-29 11:30:00,22.47,22.55,22.45,22.5,9983.0,22.47,22.55,22.45,22.5,9983.0
2015-12-29 12:00:00,22.5,22.52,22.46,22.5,2261.0,22.5,22.52,22.46,22.5,2261.0
2015-12-29 12:30:00,22.55,22.55,22.48,22.53,4500.0,22.55,22.55,22.48,22.53,4500.0
2015-12-29 13:00:00,22.53,22.59,22.49,22.59,7830.0,22.53,22.59,22.49,22.59,7830.0
2015-12-29 13:30:00,22.6,22.72,22.6,22.72,1600.0,22.6,22.72,22.6,22.72,1600.0
2015-12-29 14:00:00,22.73,22.82,22.72,22.8,4382.0,22.73,22.82,22.72,22.8,4382.0
2015-12-29 14:30:00,22.75,22.92,22.75,22.92,2231.0,22.75,22.92,22.75,22.92,2231.0
2015-12-29 15:00:00,22.96,22.98,22.85,22.85,4592.0,22.96,22.98,22.85,22.85,4592.0
2015-12-29 15:30:00,22.84,22.92,22.81,22.88,8795.0,22.84,22.92,22.81,22.88,8795.0
2015-12-30 09:30:00,22.75,22.89,22.7,22.7,5009.0,22.75,22.89,22.7,22.7,5009.0
2015-12-30 10:00:00,22.66,22.71,22.52,22.58,1500.0,22.66,22.71,22.52,22.58,1500.0
2015-12-30 10:30:00,22.64,22.71,22.64,22.67,1600.0,22.64,22.71,22.64,22.67,1600.0
2015-12-30 11:00:00,22.66,22.67,22.55,22.6,2795.0,22.66,22.67,22.55,22.6,2795.0
2015-12-30 11:30:00,22.56,22.6,22.55,22.6,1449.0,22.56,22.6,22.55,22.6,1449.0
2015-12-30 12:00:00,22.6,22.64,22.52,22.58,7210.0,22.6,22.64,22.52,22.58,7210.0
2015-12-30 12:30:00,22.58,22.61,22.55,22.6,6289.0,22.58,22.61,22.55,22.6,6289.0
2015-12-30 13:00:00,22.6,22.64,22.6,22.64,3900.0,22.6,22.64,22.6,22.64,3900.0
2015-12-30 13:30:00,22.66,22.66,22.6,22.6,2150.0,22.66,22.66,22.6,22.6,2150.0
2015-12-30 14:00:00,22.63,22.63,22.56,22.57,1368.0,22.63,22.63,22.56,22.57,1368.0
2015-12-30 14:30:00,22.57,22.57,22.5,22.51,2650.0,22.57,22.57,22.5,22.51,2650.0
2015-12-30 15:00:00,22.49,22.63,22.48,22.63,3893.0,22.49,22.63,22.48,22.63,3893.0
2015-12-30 15:30:00,22.59,22.6,22.49,22.51,10551.0,22.59,22.6,22.49,22.51,10551.0
2015-12-31 09:30:00,22.5,22.5,22.39,22.4,13579.0,22.5,22.5,22.39,22.4,13579.0
2015-12-31 10:00:00,22.4,22.45,22.35,22.4,14496.0,22.4,22.45,22.35,22.4,14496.0
2015-12-31 10:30:00,22.36,22.56,22.3,22.5,8993.0,22.36,22.56,22.3,22.5,8993.0
2015-12-31 11:00:00,22.54,22.57,22.44,22.5,13515.0,22.54,22.57,22.44,22.5,13515.0
2015-12-31 11:30:00,22.46,22.58,22.43,22.49,18673.0,22.46,22.58,22.43,22.49,18673.0
2015-12-31 12:00:00,22.5,22.66,22.45,22.66,8501.0,22.5,22.66,22.45,22.66,8501.0
2015-12-31 12:30:00,22.71,22.88,22.63,22.65,11185.0,22.71,22.88,22.63,22.65,11185.0
2015-12-31 13:00:00,22.69,22.75,22.61,22.71,5200.0,22.69,22.75,22.61,22.71,5200.0
2015-12-31 13:30:00,22.71,22.75,22.62,22.74,9000.0,22.71,22.75,22.62,22.74,9000.0
2015-12-31 14:00:00,22.76,22.77,22.71,22.74,2200.0,22.76,22.77,22.71,22.74,2200.0
2015-12-31 14:30:00,22.75,22.76,22.71,22.71,2400.0,22.75,22.76,22.71,22.71,2400.0
2015-12-31 15:00:00,22.75,22.76,22.68,22.76,8900.0,22.75,22.76,22.68,22.76,8900.0
2015-12-31 15:30:00,22.74,22.81,22.7,22.75,42664.0,22.74,22.81,22.7,22.75,42664.0
2016-01-04 09:30:00,22.23,22.29,21.71,21.8,24470.0,22.23,22.29,21.71,21.8,24470.0
2016-01-04 10:00:00,21.79,22.09,21.71,22.03,39726.0,21.79,22.09,21.71,22.03,39726.0
2016-01-04 10:30:00,22.0,22.16,21.99,22.03,23665.0,22.0,22.16,21.99,22.03,23665.0
2016-01-04 11:00:00,22.02,22.12,21.93,21.99,25259.0,22.02,22.12,21.93,21.99,25259.0
2016-01-04 11:30:00,21.97,22.03,21.82,21.9,59779.0,21.97,22.03,21.82,21.9,59779.0
2016-01-04 12:00:00,21.93,22.09,21.9,22.06,21341.0,21.93,22.09,21.9,22.06,21341.0
2016-01-04 12:30:00,22.0,22.25,22.0,22.25,9196.0,22.0,22.25,22.0,22.25,9196.0
2016-01-04 13:00:00,22.23,22.27,22.08,22.2,3700.0,22.23,22.27,22.08,22.2,3700.0
2016-01-04 13:30:00,22.2,22.25,22.13,22.23,7695.0,22.2,22.25,22.13,22.23,7695.0
2016-01-04 14:00:00,22.16,22.5,22.12,22.5,23301.0,22.16,22.5,22.12,22.5,23301.0
2016-01-04 14:30:00,22.46,22.61,22.39,22.44,19690.0,22.46,22.61,22.39,22.44,19690.0
2016-01-04 15:00:00,22.42,22.54,22.35,22.5,26793.0,22.42,22.54,22.35,22.5,26793.0
2016-01-04 15:30:00,22.53,22.65,22.45,22.5,64885.0,22.53,22.65,22.45,22.5,64885.0
2016-01-05 09:30:00,22.51,22.73,22.45,22.71,7539.0,22.51,22.73,22.45,22.71,7539.0
2016-01-05 10:00:00,22.72,22.78,22.68,22.72,7557.0,22.72,22.78,22.68,22.72,7557.0
2016-01-05 10:30:00,22.67,23.09,22.64,23.03,11364.0,22.67,23.09,22.64,23.03,11364.0
2016-01-05 11:00:00,22.96,23.03,22.7,22.73,5031.0,22.96,23.03,22.7,22.73,5031.0
2016-01-05 11:30:00,22.74,22.8,22.64,22.67,10200.0,22.74,22.8,22.64,22.67,10200.0
2016-01-05 12:00:00,22.68,22.78,22.66,22.74,16400.0,22.68,22.78,22.66,22.74,16400.0
2016-01-05 12:30:00,22.71,22.77,22.67,22.77,14641.0,22.71,22.77,22.67,22.77,14641.0
2016-01-05 13:00:00,22.75,22.84,22.72,22.77,12800.0,22.75,22.84,22.72,22.77,12800.0
2016-01-05 13:30:00,22.79,22.9,22.75,22.88,6700.0,22.79,22.9,22.75,22.88,6700.0
2016-01-05 14:00:00,22.86,22.9,22.8,22.83,3900.0,22.86,22.9,22.8,22.83,3900.0
2016-01-05 14:30:00,22.83,22.87,22.8,22.84,5446.0,22.83,22.87,22.8,22.84,5446.0
2016-01-05 15:00:00,22.84,22.89,22.8,22.89,13716.0,22.84,22.89,22.8,22.89,13716.0
2016-01-05 15:30:00,22.88,22.89,22.69,22.78,52995.0,22.88,22.89,22.69,22.78,52995.0
2016-01-06 09:30:00,22.37,22.95,22.15,22.81,38202.0,22.37,22.95,22.15,22.81,38202.0
2016-01-06 10:00:00,22.79,22.95,22.69,22.91,22462.0,22.79,22.95,22.69,22.91,22462.0
2016-01-06 10:30:00,22.89,23.0,22.83,22.96,12050.0,22.89,23.0,22.83,22.96,12050.0
2016-01-06 11:00:00,22.96,23.04,22.89,23.0,16461.0,22.96,23.04,22.89,23.0,16461.0
2016-01-06 11:30:00,22.98,23.19,22.97,23.07,11300.0,22.98,23.19,22.97,23.07,11300.0
2016-01-06 12:00:00,23.01,23.21,22.96,23.07,59129.0,23.01,23.21,22.96,23.07,59129.0
2016-01-06 12:30:00,23.04,23.17,23.03,23.15,7700.0,23.04,23.17,23.03,23.15,7700.0
2016-01-06 13:00:00,23.15,23.23,23.06,23.21,15300.0,23.15,23.23,23.06,23.21,15300.0
2016-01-06 13:30:00,23.12,23.25,23.07,23.12,12610.0,23.12,23.25,23.07,23.12,12610.0
2016-01-06 14:00:00,23.14,23.14,23.04,23.08,7547.0,23.14,23.14,23.04,23.08,7547.0
2016-01-06 14:30:00,23.08,23.1,22.99,23.03,26541.0,23.08,23.1,22.99,23.03,26541.0
2016-01-06 15:00:00,23.05,23.15,22.95,23.1,11008.0,23.05,23.15,22.95,23.1,11008.0
2016-01-06 15:30:00,23.15,23.2,22.94,23.06,61556.0,23.15,23.2,22.94,23.06,61556.0
2016-01-07 09:30:00,22.66,22.88,22.45,22.64,24629.0,22.66,22.88,22.45,22.64,24629.0
2016-01-07 10:00:00,22.63,23.09,22.6,23.04,34284.0,22.63,23.09,22.6,23.04,34284.0
2016-01-07 10:30:00,22.99,23.13,22.96,23.01,11346.0,22.99,23.13,22.96,23.01,11346.0
2016-01-07 11:00:00,23.05,23.16,23.0,23.06,4249.0,23.05,23.16,23.0,23.06,4249.0
2016-01-07 11:30:00,23.05,23.07,22.89,22.92,7400.0,23.05,23.07,22.89,22.92,7400.0
2016-01-07 12:00:00,22.95,22.95,22.82,22.92,8200.0,22.95,22.95,22.82,22.92,8200.0
2016-01-07 12:30:00,22.94,22.94,22.65,22.65,9995.0,22.94,22.94,22.65,22.65,9995.0
2016-01-07 13:00:00,22.73,22.73,22.46,22.53,11260.0,22.73,22.73,22.46,22.53,11260.0
2016-01-07 13:30:00,22.43,22.47,22.14,22.17,8725.0,22.43,22.47,22.14,22.17,8725.0
2016-01-07 14:00:00,22.17,22.42,22.16,22.37,13200.0,22.17,22.42,22.16,22.37,13200.0
2016-01-07 14:30:00,22.37,22.63,22.34,22.5,15320.0,22.37,22.63,22.34,22.5,15320.0
2016-01-07 15:00:00,22.53,22.57,22.38,22.44,28300.0,22.53,22.57,22.38,22.44,28300.0
2016-01-07 15:30:00,22.45,22.48,22.3,22.33,40115.0,22.45,22.48,22.3,22.33,40115.0
2016-01-08 09:30:00,22.41,22.74,22.21,22.43,19088.0,22.41,22.74,22.21,22.43,19088.0
2016-01-08 10:00:00,22.43,22.43,22.24,22.3,4254.0,22.43,22.43,22.24,22.3,4254.0
2016-01-08 10:30:00,22.31,22.36,22.24,22.3,11550.0,22.31,22.36,22.24,22.3,11550.0
2016-01-08 11:00:00,22.29,22.35,22.16,22.35,14300.0,22.29,22.35,22.16,22.35,14300.0
2016-01-08 11:30:00,22.3,22.32,22.15,22.31,6429.0,22.3,22.32,22.15,22.31,6429.0
2016-01-08 12:00:00,22.32,22.41,22.25,22.38,5460.0,22.32,22.41,22.25,22.38,5460.0
2016-01-08 12:30:00,22.36,22.36,22.26,22.26,3248.0,22.36,22.36,22.26,22.26,3248.0
2016-01-08 13:00:00,22.33,22.35,22.22,22.26,11671.0,22.33,22.35,22.22,22.26,11671.0
2016-01-08 13:30:00,22.23,22.35,22.2,22.27,16460.0,22.23,22.35,22.2,22.27,16460.0
2016-01-08 14:00:00,22.28,22.35,22.19,22.26,5600.0,22.28,22.35,22.19,22.26,5600.0
2016-01-08 14:30:00,22.24,22.3,22.14,22.14,5400.0,22.24,22.3,22.14,22.14,5400.0
2016-01-08 15:00:00,22.18,22.27,22.18,22.24,15527.0,22.18,22.27,22.18,22.24,15527.0
2016-01-08 15:30:00,22.23,22.24,21.86,21.87,32650.0,22.23,22.24,21.86,21.87,32650.0
2016-01-11 09:30:00,21.89,22.49,21.89,22.34,36862.0,21.89,22.49,21.89,22.34,36862.0
2016-01-11 10:00:00,22.34,22.5,22.32,22.39,5600.0,22.34,22.5,22.32,22.39,5600.0
2016-01-11 10:30:00,22.34,22.53,22.34,22.53,35881.0,22.34,22.53,22.34,22.53,35881.0
2016-01-11 11:00:00,22.49,22.6,22.43,22.5,8500.0,22.49,22.6,22.43,22.5,8500.0
2016-01-11 11:30:00,22.55,22.77,22.51,22.69,8270.0,22.55,22.77,22.51,22.69,8270.0
2016-01-11 12:00:00,22.64,22.66,22.44,22.52,9700.0,22.64,22.66,22.44,22.52,9700.0
2016-01-11 12:30:00,22.49,22.5,22.32,22.41,18510.0,22.49,22.5,22.32,22.41,18510.0
2016-01-11 13:00:00,22.44,22.46,22.3,22.4,10300.0,22.44,22.46,22.3,22.4,10300.0
2016-01-11 13:30:00,22.4,22.43,21.97,21.97,11304.0,22.4,22.43,21.97,21.97,11304.0
2016-01-11 14:00:00,21.95,22.05,21.89,22.01,17528.0,21.95,22.05,21.89,22.01,17528.0
2016-01-11 14:30:00,21.99,22.04,21.88,21.9,12199.0,21.99,22.04,21.88,21.9,12199.0
2016-01-11 15:00:00,21.93,22.04,21.71,22.04,12121.0,21.93,22.04,21.71,22.04,12121.0
2016-01-11 15:30:00,22.03,22.08,21.8,21.94,42013.0,22.03,22.08,21.8,21.94,42013.0
2016-01-12 09:30:00,22.2,22.57,22.2,22.57,4255.0,22.2,22.57,22.2,22.57,4255.0
2016-01-12 10:00:00,22.52,22.52,22.36,22.43,7802.0,22.52,22.52,22.36,22.43,7802.0
2016-01-12 10:30:00,22.46,22.53,22.41,22.45,7140.0,22.46,22.53,22.41,22.45,7140.0
2016-01-12 11:00:00,22.47,22.54,22.26,22.28,9799.0,22.47,22.54,22.26,22.28,9799.0
2016-01-12 11:30:00,22.27,22.3,22.11,22.3,3650.0,22.27,22.3,22.11,22.3,3650.0
2016-01-12 12:00:00,22.22,22.35,22.17,22.25,6400.0,22.22,22.35,22.17,22.25,6400.0
2016-01-12 12:30:00,22.24,22.25,22.08,22.14,4000.0,22.24,22.25,22.08,22.14,4000.0
2016-01-12 13:00:00,22.14,22.25,22.14,22.22,7000.0,22.14,22.25,22.14,22.22,7000.0
2016-01-12 13:30:00,22.21,22.28,22.16,22.23,5800.0,22.21,22.28,22.16,22.23,5800.0
2016-01-12 14:00:00,22.2,22.28,22.08,22.18,7500.0,22.2,22.28,22.08,22.18,7500.0
2016-01-12 14:30:00,22.21,22.41,22.21,22.35,4136.0,22.21,22.41,22.21,22.35,4136.0
2016-01-12 15:00:00,22.35,22.36,22.23,22.34,9100.0,22.35,22.36,22.23,22.34,9100.0
2016-01-12 15:30:00,22.31,22.33,22.22,22.26,22511.0,22.31,22.33,22.22,22.26,22511.0
2016-01-13 09:30:00,22.26,22.32,21.88,21.94,12258.0,22.26,22.32,21.88,21.94,12258.0
2016-01-13 10:00:00,21.96,21.96,21.51,21.53,10353.0,21.96,21.96,21.51,21.53,10353.0
2016-01-13 10:30:00,21.51,21.67,21.3,21.31,36258.0,21.51,21.67,21.3,21.31,36258.0
2016-01-13 11:00:00,21.31,21.34,21.15,21.24,11380.0,21.31,21.34,21.15,21.24,11380.0
2016-01-13 11:30:00,21.21,21.36,20.81,20.81,17200.0,21.21,21.36,20.81,20.81,17200.0
2016-01-13 12:00:00,20.82,20.97,20.66,20.88,28515.0,20.82,20.97,20.66,20.88,28515.0
2016-01-13 12:30:00,20.92,20.92,20.75,20.78,10983.0,20.92,20.92,20.75,20.78,10983.0
2016-01-13 13:00:00,20.8,20.87,20.66,20.69,15578.0,20.8,20.87,20.66,20.69,15578.0
2016-01-13 13:30:00,20.69,20.69,20.29,20.43,17807.0,20.69,20.69,20.29,20.43,17807.0
2016-01-13 14:00:00,20.47,20.54,20.19,20.23,15608.0,20.47,20.54,20.19,20.23,15608.0
2016-01-13 14:30:00,20.23,20.51,19.9,20.5,36770.0,20.23,20.51,19.9,20.5,36770.0
2016-01-13 15:00:00,20.51,20.81,20.47,20.73,18131.0,20.51,20.81,20.47,20.73,18131.0
2016-01-13 15:30:00,20.76,20.94,20.6,20.76,78091.0,20.76,20.94,20.6,20.76,78091.0
2016-01-14 09:30:00,20.81,20.96,20.75,20.75,20609.0,20.81,20.96,20.75,20.75,20609.0
2016-01-14 10:00:00,20.75,20.94,20.5,20.94,10364.0,20.75,20.94,20.5,20.94,10364.0
2016-01-14 10:30:00,20.91,21.28,20.91,21.0,28391.0,20.91,21.28,20.91,21.0,28391.0
2016-01-14 11:00:00,21.0,21.08,20.95,21.05,8800.0,21.0,21.08,20.95,21.05,8800.0
2016-01-14 11:30:00,21.03,21.05,20.94,21.02,4000.0,21.03,21.05,20.94,21.02,4000.0
2016-01-14 12:00:00,21.02,21.12,20.93,21.08,5175.0,21.02,21.12,20.93,21.08,5175.0
2016-01-14 12:30:00,21.04,21.16,20.95,21.04,5800.0,21.04,21.16,20.95,21.04,5800.0
2016-01-14 13:00:00,21.03,21.31,21.03,21.31,3599.0,21.03,21.31,21.03,21.31,3599.0
2016-01-14 13:30:00,21.39,21.39,21.24,21.3,4120.0,21.39,21.39,21.24,21.3,4120.0
2016-01-14 14:00:00,21.3,21.32,21.09,21.19,7300.0,21.3,21.32,21.09,21.19,7300.0
2016-01-14 14:30:00,21.21,21.55,21.21,21.43,16499.0,21.21,21.55,21.21,21.43,16499.0
2016-01-14 15:00:00,21.34,21.4,21.18,21.19,3774.0,21.34,21.4,21.18,21.19,3774.0
2016-01-14 15:30:00,21.18,21.18,21.11,21.15,20156.0,21.18,21.18,21.11,21.15,20156.0
2016-01-15 09:30:00,20.53,21.09,20.53,21.09,52701.0,20.53,21.09,20.53,21.09,52701.0
2016-01-15 10:00:00,21.02,21.11,20.95,20.99,8180.0,21.02,21.11,20.95,20.99,8180.0
2016-01-15 10:30:00,20.99,21.05,20.89,20.98,13190.0,20.99,21.05,20.89,20.98,13190.0
2016-01-15 11:00:00,20.97,21.0,20.84,20.84,9189.0,20.97,21.0,20.84,20.84,9189.0
2016-01-15 11:30:00,20.84,20.86,20.66,20.79,6000.0,20.84,20.86,20.66,20.79,6000.0
2016-01-15 12:00:00,20.76,20.8,20.69,20.8,13577.0,20.76,20.8,20.69,20.8,13577.0
2016-01-15 12:30:00,20.79,20.86,20.69,20.78,14600.0,20.79,20.86,20.69,20.78,14600.0
2016-01-15 13:00:00,20.73,20.86,20.7,20.78,12525.0,20.73,20.86,20.7,20.78,12525.0
2016-01-15 13:30:00,20.78,20.91,20.73,20.87,5071.0,20.78,20.91,20.73,20.87,5071.0
2016-01-15 14:00:00,20.86,20.98,20.73,20.86,16300.0,20.86,20.98,20.73,20.86,16300.0
2016-01-15 14:30:00,20.78,20.88,20.78,20.85,5700.0,20.78,20.88,20.78,20.85,5700.0
2016-01-15 15:00:00,20.91,21.1,20.87,21.1,13100.0,20.91,21.1,20.87,21.1,13100.0
2016-01-15 15:30:00,21.07,21.1,20.99,21.07,17110.0,21.07,21.1,20.99,21.07,17110.0
2016-01-19 09:30:00,21.3,21.3,21.1,21.27,5519.0,21.3,21.3,21.1,21.27,5519.0
2016-01-19 10:00:00,21.22,21.38,21.22,21.38,5448.0,21.22,21.38,21.22,21.38,5448.0
2016-01-19 10:30:00,21.45,21.45,21.19,21.19,3510.0,21.45,21.45,21.19,21.19,3510.0
2016-01-19 11:00:00,21.19,21.24,21.1,21.24,15445.0,21.19,21.24,21.1,21.24,15445.0
2016-01-19 11:30:00,21.21,21.23,21.14,21.22,5300.0,21.21,21.23,21.14,21.22,5300.0
2016-01-19 12:00:00,21.16,21.18,20.94,20.94,9450.0,21.16,21.18,20.94,20.94,9450.0
2016-01-19 12:30:00,21.0,21.0,20.64,20.67,6110.0,21.0,21.0,20.64,20.67,6110.0
2016-01-19 13:00:00,20.71,20.78,20.67,20.69,6180.0,20.71,20.78,20.67,20.69,6180.0
2016-01-19 13:30:00,20.68,20.73,20.51,20.51,7038.0,20.68,20.73,20.51,20.51,7038.0
2016-01-19 14:00:00,20.53,20.53,20.08,20.19,12526.0,20.53,20.53,20.08,20.19,12526.0
2016-01-19 14:30:00,20.19,20.21,20.02,20.11,7100.0,20.19,20.21,20.02,20.11,7100.0
2016-01-19 15:00:00,20.13,20.38,20.01,20.35,11688.0,20.13,20.38,20.01,20.35,11688.0
2016-01-19 15:30:00,20.33,20.41,20.1,20.17,31430.0,20.33,20.41,20.1,20.17,31430.0
2016-01-20 09:30:00,19.96,19.96,19.1,19.1,12752.0,19.96,19.96,19.1,19.1,12752.0
2016-01-20 10:00:00,19.2,19.27,18.95,19.09,8227.0,19.2,19.27,18.95,19.09,8227.0
2016-01-20 10:30:00,19.07,19.1,18.96,18.99,13999.0,19.07,19.1,18.96,18.99,13999.0
2016-01-20 11:00:00,19.0,19.36,18.98,19.21,11812.0,19.0,19.36,18.98,19.21,11812.0
2016-01-20 11:30:00,19.26,19.54,19.19,19.31,12483.0,19.26,19.54,19.19,19.31,12483.0
2016-01-20 12:00:00,19.32,19.33,19.12,19.21,13306.0,19.32,19.33,19.12,19.21,13306.0
2016-01-20 12:30:00,19.23,19.54,19.16,19.51,6805.0,19.23,19.54,19.16,19.51,6805.0
2016-01-20 13:00:00,19.48,19.57,19.37,19.45,3800.0,19.48,19.57,19.37,19.45,3800.0
2016-01-20 13:30:00,19.5,19.93,19.49,19.85,5325.0,19.5,19.93,19.49,19.85,5325.0
2016-01-20 14:00:00,19.78,19.95,19.64,19.76,6100.0,19.78,19.95,19.64,19.76,6100.0
2016-01-20 14:30:00,19.76,19.9,19.55,19.83,8200.0,19.76,19.9,19.55,19.83,8200.0
2016-01-20 15:00:00,19.75,20.2,19.72,20.15,12435.0,19.75,20.2,19.72,20.15,12435.0
2016-01-20 15:30:00,20.15,20.18,19.89,19.96,31133.0,20.15,20.18,19.89,19.96,31133.0
2016-01-21 09:30:00,20.0,20.0,19.66,19.81,4523.0,20.0,20.0,19.66,19.81,4523.0
2016-01-21 10:00:00,19.89,20.28,19.89,20.13,1600.0,19.89,20.28,19.89,20.13,1600.0
2016-01-21 10:30:00,20.2,20.42,20.11,20.11,6180.0,20.2,20.42,20.11,20.11,6180.0
2016-01-21 11:00:00,20.12,20.34,20.08,20.12,2300.0,20.12,20.34,20.08,20.12,2300.0
2016-01-21 11:30:00,20.13,20.33,20.06,20.21,3000.0,20.13,20.33,20.06,20.21,3000.0
2016-01-21 12:00:00,20.3,20.42,20.13,20.23,9860.0,20.3,20.42,20.13,20.23,9860.0
2016-01-21 12:30:00,20.23,20.25,19.96,20.05,7963.0,20.23,20.25,19.96,20.05,7963.0
2016-01-21 13:00:00,20.08,20.14,19.87,19.89,2950.0,20.08,20.14,19.87,19.89,2950.0
2016-01-21 13:30:00,19.94,20.02,19.78,19.97,12510.0,19.94,20.02,19.78,19.97,12510.0
2016-01-21 14:00:00,19.97,19.99,19.84,19.88,18824.0,19.97,19.99,19.84,19.88,18824.0
2016-01-21 14:30:00,19.89,20.15,19.86,20.12,12576.0,19.89,20.15,19.86,20.12,12576.0
2016-01-21 15:00:00,20.09,20.09,19.78,19.78,6924.0,20.09,20.09,19.78,19.78,6924.0
2016-01-21 15:30:00,19.83,20.07,19.81,19.88,24300.0,19.83,20.07,19.81,19.88,24300.0
2016-01-22 09:30:00,20.25,21.04,20.25,21.04,19557.0,20.25,21.04,20.25,21.04,19557.0
2016-01-22 10:00:00,21.07,21.19,21.06,21.11,4120.0,21.07,21.19,21.06,21.11,4120.0
2016-01-22 10:30:00,21.13,21.31,21.08,21.23,13605.0,21.13,21.31,21.08,21.23,13605.0
2016-01-22 11:00:00,21.23,21.34,21.18,21.31,9502.0,21.23,21.34,21.18,21.31,9502.0
2016-01-22 11:30:00,21.25,21.25,21.01,21.14,5215.0,21.25,21.25,21.01,21.14,5215.0
2016-01-22 12:00:00,21.09,21.13,21.03,21.08,2000.0,21.09,21.13,21.03,21.08,2000.0
2016-01-22 12:30:00,21.03,21.27,21.02,21.19,5735.0,21.03,21.27,21.02,21.19,5735.0
2016-01-22 13:00:00,21.16,21.23,21.09,21.17,7195.0,21.16,21.23,21.09,21.17,7195.0
2016-01-22 13:30:00,21.13,21.19,20.97,21.0,2900.0,21.13,21.19,20.97,21.0,2900.0
2016-01-22 14:00:00,21.0,21.09,20.97,20.97,4000.0,21.0,21.09,20.97,20.97,4000.0
2016-01-22 14:30:00,20.98,21.07,20.92,20.93,15208.0,20.98,21.07,20.92,20.93,15208.0
2016-01-22 15:00:00,20.92,20.97,20.92,20.96,8358.0,20.92,20.97,20.92,20.96,8358.0
2016-01-22 15:30:00,20.97,21.06,20.93,21.0,21736.0,20.97,21.06,20.93,21.0,21736.0
2016-01-25 09:30:00,20.93,20.93,20.79,20.91,2954.0,20.93,20.93,20.79,20.91,2954.0
2016-01-25 10:00:00,20.9,21.2,20.9,21.2,4861.0,20.9,21.2,20.9,21.2,4861.0
2016-01-25 10:30:00,21.15,21.34,21.15,21.25,9900.0,21.15,21.34,21.15,21.25,9900.0
2016-01-25 11:00:00,21.16,21.26,21.15,21.18,5300.0,21.16,21.26,21.15,21.18,5300.0
2016-01-25 11:30:00,21.22,21.22,21.0,21.0,44676.0,21.22,21.22,21.0,21.0,44676.0
2016-01-25 12:00:00,21.0,21.1,21.0,21.1,11578.0,21.0,21.1,21.0,21.1,11578.0
2016-01-25 12:30:00,21.06,21.07,21.01,21.04,1300.0,21.06,21.07,21.01,21.04,1300.0
2016-01-25 13:00:00,21.04,21.21,21.04,21.18,2300.0,21.04,21.21,21.04,21.18,2300.0
2016-01-25 13:30:00,21.18,21.18,21.0,21.04,2800.0,21.18,21.18,21.0,21.04,2800.0
2016-01-25 14:00:00,21.0,21.15,20.99,21.07,4629.0,21.0,21.15,20.99,21.07,4629.0
2016-01-25 14:30:00,21.08,21.15,20.97,21.03,4700.0,21.08,21.15,20.97,21.03,4700.0
2016-01-25 15:00:00,21.01,21.05,20.88,20.96,11229.0,21.01,21.05,20.88,20.96,11229.0
2016-01-25 15:30:00,20.94,20.97,20.77,20.78,20536.0,20.94,20.97,20.77,20.78,20536.0
2016-01-26 09:30:00,20.87,20.91,20.32,20.32,5446.0,20.87,20.91,20.32,20.32,5446.0
2016-01-26 10:00:00,20.33,20.65,20.33,20.64,3800.0,20.33,20.65,20.33,20.64,3800.0
2016-01-26 10:30:00,20.53,20.8,20.49,20.55,4952.0,20.53,20.8,20.49,20.55,4952.0
2016-01-26 11:00:00,20.57,20.81,20.57,20.81,4000.0,20.57,20.81,20.57,20.81,4000.0
2016-01-26 11:30:00,20.75,20.81,20.63,20.78,2700.0,20.75,20.81,20.63,20.78,2700.0
2016-01-26 12:00:00,20.84,20.99,20.83,20.93,2600.0,20.84,20.99,20.83,20.93,2600.0
2016-01-26 12:30:00,20.95,20.96,20.78,20.79,1950.0,20.95,20.96,20.78,20.79,1950.0
2016-01-26 13:00:00,20.82,21.02,20.79,21.02,3200.0,20.82,21.02,20.79,21.02,3200.0
2016-01-26 13:30:00,20.99,21.05,20.88,20.9,2700.0,20.99,21.05,20.88,20.9,2700.0
2016-01-26 14:00:00,20.89,20.94,20.82,20.85,2600.0,20.89,20.94,20.82,20.85,2600.0
2016-01-26 14:30:00,20.85,21.03,20.85,20.93,3707.0,20.85,21.03,20.85,20.93,3707.0
2016-01-26 15:00:00,20.93,20.94,20.79,20.83,4400.0,20.93,20.94,20.79,20.83,4400.0
2016-01-26 15:30:00,20.83,20.94,20.8,20.88,10332.0,20.83,20.94,20.8,20.88,10332.0
2016-01-27 09:30:00,20.69,20.88,20.69,20.87,6025.0,20.69,20.88,20.69,20.87,6025.0
2016-01-27 10:00:00,20.82,20.82,20.65,20.74,5500.0,20.82,20.82,20.65,20.74,5500.0
2016-01-27 10:30:00,20.75,20.82,20.73,20.76,3100.0,20.75,20.82,20.73,20.76,3100.0
2016-01-27 11:00:00,20.76,20.82,20.68,20.68,3000.0,20.76,20.82,20.68,20.68,3000.0
2016-01-27 11:30:00,20.8,20.8,20.62,20.68,1500.0,20.8,20.8,20.62,20.68,1500.0
2016-01-27 12:00:00,20.64,20.68,20.53,20.59,1900.0,20.64,20.68,20.53,20.59,1900.0
2016-01-27 12:30:00,20.6,20.65,20.48,20.48,1900.0,20.6,20.65,20.48,20.48,1900.0
2016-01-27 13:00:00,20.48,20.49,20.37,20.44,1500.0,20.48,20.49,20.37,20.44,1500.0
2016-01-27 13:30:00,20.38,20.5,20.35,20.41,14439.0,20.38,20.5,20.35,20.41,14439.0
2016-01-27 14:00:00,20.55,20.58,20.35,20.36,1700.0,20.55,20.58,20.35,20.36,1700.0
2016-01-27 14:30:00,20.34,20.38,20.15,20.19,3800.0,20.34,20.38,20.15,20.19,3800.0
2016-01-27 15:00:00,20.16,20.18,19.97,20.07,8275.0,20.16,20.18,19.97,20.07,8275.0
2016-01-27 15:30:00,20.06,20.16,19.97,20.13,22473.0,20.06,20.16,19.97,20.13,22473.0
2016-01-28 09:30:00,20.41,20.87,20.28,20.28,3429.0,20.41,20.87,20.28,20.28,3429.0
2016-01-28 10:00:00,20.13,20.15,19.87,20.04,8324.0,20.13,20.15,19.87,20.04,8324.0
2016-01-28 10:30:00,20.01,20.04,19.87,20.0,2900.0,20.01,20.04,19.87,20.0,2900.0
2016-01-28 11:00:00,20.03,20.27,20.03,20.07,5865.0,20.03,20.27,20.03,20.07,5865.0
2016-01-28 11:30:00,20.02,20.09,19.77,19.79,6000.0,20.02,20.09,19.77,19.79,6000.0
2016-01-28 12:00:00,19.79,19.95,19.78,19.91,4950.0,19.79,19.95,19.78,19.91,4950.0
2016-01-28 12:30:00,19.99,20.03,19.96,19.99,1800.0,19.99,20.03,19.96,19.99,1800.0
2016-01-28 13:00:00,19.98,19.98,19.77,19.77,3000.0,19.98,19.98,19.77,19.77,3000.0
2016-01-28 13:30:00,19.83,19.88,19.69,19.81,6830.0,19.83,19.88,19.69,19.81,6830.0
2016-01-28 14:00:00,19.85,19.95,19.77,19.94,6900.0,19.85,19.95,19.77,19.94,6900.0
2016-01-28 14:30:00,20.0,20.11,19.91,20.11,6400.0,20.0,20.11,19.91,20.11,6400.0
2016-01-28 15:00:00,20.11,20.17,20.06,20.08,4737.0,20.11,20.17,20.06,20.08,4737.0
2016-01-28 15:30:00,20.07,20.15,20.02,20.13,15697.0,20.07,20.15,20.02,20.13,15697.0
2016-01-29 09:30:00,20.3,20.7,20.18,20.58,4809.0,20.3,20.7,20.18,20.58,4809.0
2016-01-29 10:00:00,20.58,20.74,20.58,20.71,2060.0,20.58,20.74,20.58,20.71,2060.0
2016-01-29 10:30:00,20.67,20.74,20.61,20.61,2200.0,20.67,20.74,20.61,20.61,2200.0
2016-01-29 11:00:00,20.61,20.73,20.49,20.54,3000.0,20.61,20.73,20.49,20.54,3000.0
2016-01-29 11:30:00,20.58,20.58,20.46,20.47,2357.0,20.58,20.58,20.46,20.47,2357.0
2016-01-29 12:00:00,20.49,20.67,20.49,20.62,1900.0,20.49,20.67,20.49,20.62,1900.0
2016-01-29 12:30:00,20.61,20.61,20.42,20.44,2400.0,20.61,20.61,20.42,20.44,2400.0
2016-01-29 13:00:00,20.46,20.46,20.34,20.4,4628.0,20.46,20.46,20.34,20.4,4628.0
2016-01-29 13:30:00,20.34,20.42,20.34,20.38,1100.0,20.34,20.42,20.34,20.38,1100.0
2016-01-29 14:00:00,20.36,20.38,20.19,20.36,10500.0,20.36,20.38,20.19,20.36,10500.0
2016-01-29 14:30:00,20.36,20.44,20.36,20.4,7700.0,20.36,20.44,20.36,20.4,7700.0
2016-01-29 15:00:00,20.41,20.41,20.33,20.36,5970.0,20.41,20.41,20.33,20.36,5970.0
2016-01-29 15:30:00,20.36,20.42,20.36,20.41,32093.0,20.36,20.42,20.36,20.41,32093.0
2016-02-01 09:30:00,20.3,20.48,20.18,20.4,14542.0,20.3,20.48,20.18,20.4,14542.0
2016-02-01 10:00:00,20.28,20.7,20.28,20.52,12424.0,20.28,20.7,20.28,20.52,12424.0
2016-02-01 10:30:00,20.55,20.59,20.37,20.59,20950.0,20.55,20.59,20.37,20.59,20950.0
2016-02-01 11:00:00,20.58,20.62,20.51,20.54,3490.0,20.58,20.62,20.51,20.54,3490.0
2016-02-01 11:30:00,20.54,20.6,20.44,20.48,21425.0,20.54,20.6,20.44,20.48,21425.0
2016-02-01 12:00:00,20.48,20.52,20.41,20.42,1300.0,20.48,20.52,20.41,20.42,1300.0
2016-02-01 12:30:00,20.44,20.44,20.33,20.43,2200.0,20.44,20.44,20.33,20.43,2200.0
2016-02-01 13:00:00,20.41,20.47,20.39,20.44,3300.0,20.41,20.47,20.39,20.44,3300.0
2016-02-01 13:30:00,20.43,20.51,20.39,20.5,3813.0,20.43,20.51,20.39,20.5,3813.0
2016-02-01 14:00:00,20.53,20.6,20.3,20.35,40826.0,20.53,20.6,20.3,20.35,40826.0
2016-02-01 14:30:00,20.34,20.37,20.27,20.35,18141.0,20.34,20.37,20.27,20.35,18141.0
2016-02-01 15:00:00,20.34,20.48,20.34,20.45,13102.0,20.34,20.48,20.34,20.45,13102.0
2016-02-01 15:30:00,20.45,20.49,20.4,20.43,31833.0,20.45,20.49,20.4,20.43,31833.0
2016-02-02 09:30:00,20.26,20.32,20.08,20.26,3795.0,20.26,20.32,20.08,20.26,3795.0
2016-02-02 10:00:00,20.2,20.24,20.08,20.12,2300.0,20.2,20.24,20.08,20.12,2300.0
2016-02-02 10:30:00,20.11,20.14,20.08,20.08,3655.0,20.11,20.14,20.08,20.08,3655.0
2016-02-02 11:00:00,20.09,20.24,20.06,20.17,4051.0,20.09,20.24,20.06,20.17,4051.0
2016-02-02 11:30:00,20.18,20.18,19.98,20.0,1700.0,20.18,20.18,19.98,20.0,1700.0
2016-02-02 12:00:00,19.99,20.0,19.8,19.88,5659.0,19.99,20.0,19.8,19.88,5659.0
2016-02-02 12:30:00,19.92,20.18,19.92,20.18,17855.0,19.92,20.18,19.92,20.18,17855.0
2016-02-02 13:00:00,20.12,20.15,19.95,19.98,2300.0,20.12,20.15,19.95,19.98,2300.0
2016-02-02 13:30:00,19.98,19.98,19.85,19.94,8707.0,19.98,19.98,19.85,19.94,8707.0
2016-02-02 14:00:00,19.93,20.05,19.91,19.99,6400.0,19.93,20.05,19.91,19.99,6400.0
2016-02-02 14:30:00,19.98,20.05,19.86,19.9,5900.0,19.98,20.05,19.86,19.9,5900.0
2016-02-02 15:00:00,19.91,19.99,19.9,19.92,15352.0,19.91,19.99,19.9,19.92,15352.0
2016-02-02 15:30:00,19.92,19.99,19.83,19.9,17872.0,19.92,19.99,19.83,19.9,17872.0
2016-02-03 09:30:00,19.93,19.93,19.71,19.91,5371.0,19.93,19.93,19.71,19.91,5371.0
2016-02-03 10:00:00,19.59,19.59,19.28,19.44,4150.0,19.59,19.59,19.28,19.44,4150.0
2016-02-03 10:30:00,19.34,19.69,19.33,19.65,2900.0,19.34,19.69,19.33,19.65,2900.0
2016-02-03 11:00:00,19.62,19.63,19.38,19.5,10000.0,19.62,19.63,19.38,19.5,10000.0
2016-02-03 11:30:00,19.51,19.57,19.42,19.57,9078.0,19.51,19.57,19.42,19.57,9078.0
2016-02-03 12:00:00,19.53,19.65,19.46,19.58,16640.0,19.53,19.65,19.46,19.58,16640.0
2016-02-03 12:30:00,19.57,19.59,19.47,19.5,3100.0,19.57,19.59,19.47,19.5,3100.0
2016-02-03 13:00:00,19.55,19.56,19.44,19.44,7159.0,19.55,19.56,19.44,19.44,7159.0
2016-02-03 13:30:00,19.47,19.47,19.24,19.29,20921.0,19.47,19.47,19.24,19.29,20921.0
2016-02-03 14:00:00,19.27,19.54,19.27,19.5,41095.0,19.27,19.54,19.27,19.5,41095.0
2016-02-03 14:30:00,19.51,19.68,19.47,19.61,7216.0,19.51,19.68,19.47,19.61,7216.0
2016-02-03 15:00:00,19.68,19.77,19.48,19.49,10768.0,19.68,19.77,19.48,19.49,10768.0
2016-02-03 15:30:00,19.5,19.63,19.49,19.59,41876.0,19.5,19.63,19.49,19.59,41876.0
2016-02-04 09:30:00,19.55,19.55,19.35,19.47,1499.0,19.55,19.55,19.35,19.47,1499.0
2016-02-04 10:00:00,19.34,19.81,19.34,19.81,3795.0,19.34,19.81,19.34,19.81,3795.0
2016-02-04 10:30:00,19.84,19.94,19.84,19.93,3600.0,19.84,19.94,19.84,19.93,3600.0
2016-02-04 11:00:00,19.94,19.94,19.63,19.77,3100.0,19.94,19.94,19.63,19.77,3100.0
2016-02-04 11:30:00,19.72,19.89,19.71,19.76,5093.0,19.72,19.89,19.71,19.76,5093.0
2016-02-04 12:00:00,19.76,19.9,19.76,19.85,2748.0,19.76,19.9,19.76,19.85,2748.0
2016-02-04 12:30:00,19.86,19.87,19.75,19.77,3000.0,19.86,19.87,19.75,19.77,3000.0
2016-02-04 13:00:00,19.69,19.74,19.67,19.67,900.0,19.69,19.74,19.67,19.67,900.0
2016-02-04 13:30:00,19.69,19.74,19.58,19.59,1600.0,19.69,19.74,19.58,19.59,1600.0
2016-02-04 14:00:00,19.58,19.58,19.42,19.47,4242.0,19.58,19.58,19.42,19.47,4242.0
2016-02-04 14:30:00,19.47,19.53,19.46,19.53,3800.0,19.47,19.53,19.46,19.53,3800.0
2016-02-04 15:00:00,19.56,19.56,19.46,19.46,2900.0,19.56,19.56,19.46,19.46,2900.0
2016-02-04 15:30:00,19.49,19.57,19.46,19.48,17449.0,19.49,19.57,19.46,19.48,17449.0
2016-02-05 09:30:00,19.36,19.79,18.75,18.78,3130.0,19.36,19.79,18.75,18.78,3130.0
2016-02-05 10:00:00,18.67,18.81,18.3,18.3,30400.0,18.67,18.81,18.3,18.3,30400.0
2016-02-05 10:30:00,18.27,18.46,18.21,18.34,24682.0,18.27,18.46,18.21,18.34,24682.0
2016-02-05 11:00:00,18.34,18.38,17.89,17.93,28382.0,18.34,18.38,17.89,17.93,28382.0
2016-02-05 11:30:00,17.94,18.27,17.91,18.22,5745.0,17.94,18.27,17.91,18.22,5745.0
2016-02-05 12:00:00,18.24,18.28,18.13,18.13,13254.0,18.24,18.28,18.13,18.13,13254.0
2016-02-05 12:30:00,18.16,18.26,18.13,18.15,7700.0,18.16,18.26,18.13,18.15,7700.0
2016-02-05 13:00:00,18.18,18.23,17.82,17.89,12786.0,18.18,18.23,17.82,17.89,12786.0
2016-02-05 13:30:00,17.84,17.96,17.68,17.96,14393.0,17.84,17.96,17.68,17.96,14393.0
2016-02-05 14:00:00,17.91,17.98,17.83,17.9,12640.0,17.91,17.98,17.83,17.9,12640.0
2016-02-05 14:30:00,17.91,18.15,17.9,18.04,15994.0,17.91,18.15,17.9,18.04,15994.0
2016-02-05 15:00:00,18.05,18.14,17.94,18.0,20208.0,18.05,18.14,17.94,18.0,20208.0
2016-02-05 15:30:00,18.02,18.13,17.94,18.01,70888.0,18.02,18.13,17.94,18.01,70888.0
2016-02-08 09:30:00,17.93,18.06,17.03,17.09,25798.0,17.93,18.06,17.03,17.09,25798.0
2016-02-08 10:00:00,17.2,17.33,17.11,17.19,7800.0,17.2,17.33,17.11,17.19,7800.0
2016-02-08 10:30:00,17.12,17.28,16.79,16.8,15381.0,17.12,17.28,16.79,16.8,15381.0
2016-02-08 11:00:00,16.82,16.9,16.51,16.7,12420.0,16.82,16.9,16.51,16.7,12420.0
2016-02-08 11:30:00,16.63,16.75,16.62,16.64,13693.0,16.63,16.75,16.62,16.64,13693.0
2016-02-08 12:00:00,16.65,16.77,16.61,16.75,37523.0,16.65,16.77,16.61,16.75,37523.0
2016-02-08 12:30:00,16.71,16.95,16.69,16.93,6769.0,16.71,16.95,16.69,16.93,6769.0
2016-02-08 13:00:00,16.97,17.03,16.84,17.0,23063.0,16.97,17.03,16.84,17.0,23063.0
2016-02-08 13:30:00,17.0,17.07,16.91,17.0,9446.0,17.0,17.07,16.91,17.0,9446.0
2016-02-08 14:00:00,17.03,17.05,16.9,16.94,7352.0,17.03,17.05,16.9,16.94,7352.0
2016-02-08 14:30:00,16.91,17.11,16.91,17.0,14289.0,16.91,17.11,16.91,17.0,14289.0
2016-02-08 15:00:00,16.97,17.06,16.89,17.01,17989.0,16.97,17.06,16.89,17.01,17989.0
2016-02-08 15:30:00,16.99,17.15,16.96,16.99,50425.0,16.99,17.15,16.96,16.99,50425.0
2016-02-09 09:30:00,16.85,17.05,16.31,16.75,36129.0,16.85,17.05,16.31,16.75,36129.0
2016-02-09 10:00:00,16.72,16.77,16.18,16.2,21868.0,16.72,16.77,16.18,16.2,21868.0
2016-02-09 10:30:00,16.2,16.27,15.86,15.91,38685.0,16.2,16.27,15.86,15.91,38685.0
2016-02-09 11:00:00,15.93,16.16,15.93,16.13,37601.0,15.93,16.16,15.93,16.13,37601.0
2016-02-09 11:30:00,16.13,16.17,15.92,15.99,26800.0,16.13,16.17,15.92,15.99,26800.0
2016-02-09 12:00:00,15.99,16.0,15.93,15.98,21196.0,15.99,16.0,15.93,15.98,21196.0
2016-02-09 12:30:00,15.98,16.0,15.92,15.99,15532.0,15.98,16.0,15.92,15.99,15532.0
2016-02-09 13:00:00,15.98,16.0,15.8,16.0,20004.0,15.98,16.0,15.8,16.0,20004.0
2016-02-09 13:30:00,16.0,16.03,15.87,16.0,30838.0,16.0,16.03,15.87,16.0,30838.0
2016-02-09 14:00:00,16.0,16.0,15.85,16.0,31785.0,16.0,16.0,15.85,16.0,31785.0
2016-02-09 14:30:00,16.0,16.05,15.95,16.0,52111.0,16.0,16.05,15.95,16.0,52111.0
2016-02-09 15:00:00,16.0,16.0,15.7,15.77,62504.0,16.0,16.0,15.7,15.77,62504.0
2016-02-09 15:30:00,15.77,16.0,15.51,15.86,123695.0,15.77,16.0,15.51,15.86,123695.0
2016-02-10 09:30:00,19.1,19.73,14.79,17.65,240975.0,19.1,19.73,14.79,17.65,240975.0
2016-02-10 10:00:00,17.65,17.67,17.17,17.17,65494.0,17.65,17.67,17.17,17.17,65494.0
2016-02-10 10:30:00,17.24,17.35,16.97,17.22,36517.0,17.24,17.35,16.97,17.22,36517.0
2016-02-10 11:00:00,17.31,17.62,17.14,17.56,12594.0,17.31,17.62,17.14,17.56,12594.0
2016-02-10 11:30:00,17.61,17.63,16.7,16.99,78149.0,17.61,17.63,16.7,16.99,78149.0
2016-02-10 12:00:00,17.0,17.05,16.81,16.97,18747.0,17.0,17.05,16.81,16.97,18747.0
2016-02-10 12:30:00,16.99,17.06,16.94,17.04,9896.0,16.99,17.06,16.94,17.04,9896.0
2016-02-10 13:00:00,17.12,17.17,16.97,17.0,40732.0,17.12,17.17,16.97,17.0,40732.0
2016-02-10 13:30:00,17.03,17.39,17.0,17.39,21798.0,17.03,17.39,17.0,17.39,21798.0
2016-02-10 14:00:00,17.4,17.71,17.4,17.58,16176.0,17.4,17.71,17.4,17.58,16176.0
2016-02-10 14:30:00,17.52,17.62,17.34,17.52,15262.0,17.52,17.62,17.34,17.52,15262.0
2016-02-10 15:00:00,17.51,17.65,17.32,17.41,22859.0,17.51,17.65,17.32,17.41,22859.0
2016-02-10 15:30:00,17.42,17.9,17.42,17.85,72422.0,17.42,17.9,17.42,17.85,72422.0
2016-02-11 09:30:00,17.27,17.67,16.21,17.3,20038.0,17.27,17.67,16.21,17.3,20038.0
2016-02-11 10:00:00,17.3,17.82,17.3,17.66,12792.0,17.3,17.82,17.3,17.66,12792.0
2016-02-11 10:30:00,17.46,17.63,17.44,17.53,3911.0,17.46,17.63,17.44,17.53,3911.0
2016-02-11 11:00:00,17.53,17.69,17.48,17.64,10689.0,17.53,17.69,17.48,17.64,10689.0
2016-02-11 11:30:00,17.57,17.6,17.47,17.49,27193.0,17.57,17.6,17.47,17.49,27193.0
2016-02-11 12:00:00,17.5,17.5,17.37,17.38,93505.0,17.5,17.5,17.37,17.38,93505.0
2016-02-11 12:30:00,17.34,17.34,17.08,17.15,5200.0,17.34,17.34,17.08,17.15,5200.0
2016-02-11 13:00:00,17.23,17.42,17.23,17.41,4400.0,17.23,17.42,17.23,17.41,4400.0
2016-02-11 13:30:00,17.43,17.49,17.27,17.34,4200.0,17.43,17.49,17.27,17.34,4200.0
2016-02-11 14:00:00,17.35,17.41,17.27,17.32,5529.0,17.35,17.41,17.27,17.32,5529.0
2016-02-11 14:30:00,17.31,17.59,17.21,17.59,8455.0,17.31,17.59,17.21,17.59,8455.0
2016-02-11 15:00:00,17.55,17.57,17.44,17.54,17935.0,17.55,17.57,17.44,17.54,17935.0
2016-02-11 15:30:00,17.54,17.55,17.4,17.46,43395.0,17.54,17.55,17.4,17.46,43395.0
2016-02-12 09:30:00,17.49,17.85,17.46,17.77,168773.0,17.49,17.85,17.46,17.77,168773.0
2016-02-12 10:00:00,17.78,18.37,17.78,18.26,10849.0,17.78,18.37,17.78,18.26,10849.0
2016-02-12 10:30:00,18.22,18.38,18.19,18.31,21875.0,18.22,18.38,18.19,18.31,21875.0
2016-02-12 11:00:00,18.34,18.99,18.33,18.99,23337.0,18.34,18.99,18.33,18.99,23337.0
2016-02-12 11:30:00,18.97,19.29,18.9,19.28,20703.0,18.97,19.29,18.9,19.28,20703.0
2016-02-12 12:00:00,19.33,19.64,19.23,19.59,32766.0,19.33,19.64,19.23,19.59,32766.0
2016-02-12 12:30:00,19.63,19.88,19.51,19.51,24672.0,19.63,19.88,19.51,19.51,24672.0
2016-02-12 13:00:00,19.37,19.62,19.37,19.49,9572.0,19.37,19.62,19.37,19.49,9572.0
2016-02-12 13:30:00,19.48,19.6,19.47,19.56,19100.0,19.48,19.6,19.47,19.56,19100.0
2016-02-12 14:00:00,19.54,19.73,19.48,19.52,17650.0,19.54,19.73,19.48,19.52,17650.0
2016-02-12 14:30:00,19.49,19.57,19.3,19.31,39974.0,19.49,19.57,19.3,19.31,39974.0
2016-02-12 15:00:00,19.33,19.37,19.08,19.13,17650.0,19.33,19.37,19.08,19.13,17650.0
2016-02-12 15:30:00,19.11,19.15,18.93,19.02,36243.0,19.11,19.15,18.93,19.02,36243.0
2016-02-16 09:30:00,19.31,19.63,19.28,19.3,10804.0,19.31,19.63,19.28,19.3,10804.0
2016-02-16 10:00:00,19.31,19.33,19.18,19.19,8200.0,19.31,19.33,19.18,19.19,8200.0
2016-02-16 10:30:00,19.16,19.47,19.15,19.34,12646.0,19.16,19.47,19.15,19.34,12646.0
2016-02-16 11:00:00,19.35,19.41,19.19,19.22,7042.0,19.35,19.41,19.19,19.22,7042.0
2016-02-16 11:30:00,19.15,19.4,19.15,19.4,2400.0,19.15,19.4,19.15,19.4,2400.0
2016-02-16 12:00:00,19.46,19.47,19.17,19.2,6780.0,19.46,19.47,19.17,19.2,6780.0
2016-02-16 12:30:00,19.24,19.26,19.12,19.22,4300.0,19.24,19.26,19.12,19.22,4300.0
2016-02-16 13:00:00,19.23,19.28,19.11,19.11,4900.0,19.23,19.28,19.11,19.11,4900.0
2016-02-16 13:30:00,19.11,19.15,19.04,19.11,8730.0,19.11,19.15,19.04,19.11,8730.0
2016-02-16 14:00:00,19.14,19.18,18.98,19.07,8885.0,19.14,19.18,18.98,19.07,8885.0
2016-02-16 14:30:00,19.06,19.06,18.94,18.94,3258.0,19.06,19.06,18.94,18.94,3258.0
2016-02-16 15:00:00,18.95,19.1,18.95,19.02,7919.0,18.95,19.1,18.95,19.02,7919.0
2016-02-16 15:30:00,19.05,19.14,19.01,19.07,17628.0,19.05,19.14,19.01,19.07,17628.0
2016-02-17 09:30:00,19.24,19.52,19.07,19.07,5056.0,19.24,19.52,19.07,19.07,5056.0
2016-02-17 10:00:00,19.17,19.51,19.17,19.46,6605.0,19.17,19.51,19.17,19.46,6605.0
2016-02-17 10:30:00,19.47,19.5,19.16,19.28,4001.0,19.47,19.5,19.16,19.28,4001.0
2016-02-17 11:00:00,19.28,19.34,19.11,19.11,4238.0,19.28,19.34,19.11,19.11,4238.0
2016-02-17 11:30:00,19.12,19.22,19.11,19.11,4604.0,19.12,19.22,19.11,19.11,4604.0
2016-02-17 12:00:00,19.12,19.22,19.11,19.21,8644.0,19.12,19.22,19.11,19.21,8644.0
2016-02-17 12:30:00,19.25,19.31,19.14,19.22,4200.0,19.25,19.31,19.14,19.22,4200.0
2016-02-17 13:00:00,19.14,19.29,19.14,19.25,8014.0,19.14,19.29,19.14,19.25,8014.0
2016-02-17 13:30:00,19.25,19.28,19.21,19.24,4200.0,19.25,19.28,19.21,19.24,4200.0
2016-02-17 14:00:00,19.23,19.44,19.23,19.37,4420.0,19.23,19.44,19.23,19.37,4420.0
2016-02-17 14:30:00,19.35,19.48,19.31,19.32,4778.0,19.35,19.48,19.31,19.32,4778.0
2016-02-17 15:00:00,19.35,19.49,19.35,19.48,10320.0,19.35,19.49,19.35,19.48,10320.0
2016-02-17 15:30:00,19.46,19.69,19.46,19.6,26072.0,19.46,19.69,19.46,19.6,26072.0
2016-02-18 09:30:00,19.71,20.01,19.52,19.77,6117.0,19.71,20.01,19.52,19.77,6117.0
2016-02-18 10:00:00,19.67,19.67,19.37,19.4,12494.0,19.67,19.67,19.37,19.4,12494.0
2016-02-18 10:30:00,19.41,19.5,19.36,19.45,2615.0,19.41,19.5,19.36,19.45,2615.0
2016-02-18 11:00:00,19.45,19.56,19.35,19.42,4198.0,19.45,19.56,19.35,19.42,4198.0
2016-02-18 11:30:00,19.41,19.49,19.36,19.39,6562.0,19.41,19.49,19.36,19.39,6562.0
2016-02-18 12:00:00,19.45,19.47,19.35,19.45,4152.0,19.45,19.47,19.35,19.45,4152.0
2016-02-18 12:30:00,19.47,19.51,19.35,19.46,4250.0,19.47,19.51,19.35,19.46,4250.0
2016-02-18 13:00:00,19.53,19.53,19.34,19.44,4301.0,19.53,19.53,19.34,19.44,4301.0
2016-02-18 13:30:00,19.4,19.52,19.36,19.52,8180.0,19.4,19.52,19.36,19.52,8180.0
2016-02-18 14:00:00,19.58,19.61,19.55,19.58,1821.0,19.58,19.61,19.55,19.58,1821.0
2016-02-18 14:30:00,19.64,19.74,19.59,19.59,3400.0,19.64,19.74,19.59,19.59,3400.0
2016-02-18 15:00:00,19.59,19.61,19.47,19.49,1900.0,19.59,19.61,19.47,19.49,1900.0
2016-02-18 15:30:00,19.5,19.56,19.41,19.44,17942.0,19.5,19.56,19.41,19.44,17942.0
2016-02-19 09:30:00,19.41,19.91,19.41,19.7,8642.0,19.41,19.91,19.41,19.7,8642.0
2016-02-19 10:00:00,19.64,19.79,19.62,19.67,1300.0,19.64,19.79,19.62,19.67,1300.0
2016-02-19 10:30:00,19.7,19.7,19.65,19.69,1800.0,19.7,19.7,19.65,19.69,1800.0
2016-02-19 11:00:00,19.66,19.76,19.59,19.76,2800.0,19.66,19.76,19.59,19.76,2800.0
2016-02-19 11:30:00,19.82,19.86,19.74,19.76,1900.0,19.82,19.86,19.74,19.76,1900.0
2016-02-19 12:00:00,19.7,19.74,19.65,19.69,800.0,19.7,19.74,19.65,19.69,800.0
2016-02-19 12:30:00,19.66,19.79,19.66,19.67,1200.0,19.66,19.79,19.66,19.67,1200.0
2016-02-19 13:00:00,19.68,19.7,19.63,19.7,900.0,19.68,19.7,19.63,19.7,900.0
2016-02-19 13:30:00,19.64,19.7,19.63,19.65,2600.0,19.64,19.7,19.63,19.65,2600.0
2016-02-19 14:00:00,19.68,19.77,19.68,19.74,2601.0,19.68,19.77,19.68,19.74,2601.0
2016-02-19 14:30:00,19.75,19.75,19.61,19.66,1900.0,19.75,19.75,19.61,19.66,1900.0
2016-02-19 15:00:00,19.68,19.7,19.63,19.69,2700.0,19.68,19.7,19.63,19.69,2700.0
2016-02-19 15:30:00,19.71,19.81,19.69,19.72,15582.0,19.71,19.81,19.69,19.72,15582.0
2016-02-22 12:00:00,20.0,20.04,19.97,19.99,8806.0,20.0,20.04,19.97,19.99,8806.0
2016-02-22 12:30:00,19.96,19.99,19.9,19.93,2200.0,19.96,19.99,19.9,19.93,2200.0
2016-02-22 13:00:00,19.93,19.95,19.83,19.87,3100.0,19.93,19.95,19.83,19.87,3100.0
2016-02-22 13:30:00,19.91,19.97,19.89,19.94,2100.0,19.91,19.97,19.89,19.94,2100.0
2016-02-22 14:00:00,19.96,19.96,19.75,19.75,5300.0,19.96,19.96,19.75,19.75,5300.0
2016-02-22 14:30:00,19.78,19.85,19.75,19.85,7203.0,19.78,19.85,19.75,19.85,7203.0
2016-02-22 15:00:00,19.85,19.85,19.76,19.85,5494.0,19.85,19.85,19.76,19.85,5494.0
2016-02-22 15:30:00,19.85,19.86,19.64,19.68,32692.0,19.85,19.86,19.64,19.68,32692.0
2016-02-23 09:30:00,19.64,20.19,19.54,19.56,5392.0,19.64,20.19,19.54,19.56,5392.0
2016-02-23 10:00:00,19.46,19.55,19.13,19.21,6650.0,19.46,19.55,19.13,19.21,6650.0
2016-02-23 10:30:00,19.15,19.42,19.04,19.42,9200.0,19.15,19.42,19.04,19.42,9200.0
2016-02-23 11:00:00,19.38,19.52,19.26,19.48,12704.0,19.38,19.52,19.26,19.48,12704.0
2016-02-23 11:30:00,19.55,19.55,19.31,19.31,19868.0,19.55,19.55,19.31,19.31,19868.0
2016-02-23 12:00:00,19.31,19.31,19.15,19.18,5725.0,19.31,19.31,19.15,19.18,5725.0
2016-02-23 12:30:00,19.2,19.3,19.19,19.2,5500.0,19.2,19.3,19.19,19.2,5500.0
2016-02-23 13:00:00,19.2,19.21,19.14,19.2,6440.0,19.2,19.21,19.14,19.2,6440.0
2016-02-23 13:30:00,19.19,19.21,19.09,19.11,6390.0,19.19,19.21,19.09,19.11,6390.0
2016-02-23 14:00:00,19.08,19.15,19.0,19.0,7821.0,19.08,19.15,19.0,19.0,7821.0
2016-02-23 14:30:00,19.0,19.08,18.96,19.06,11460.0,19.0,19.08,18.96,19.06,11460.0
2016-02-23 15:00:00,19.06,19.12,18.99,19.04,10500.0,19.06,19.12,18.99,19.04,10500.0
2016-02-23 15:30:00,19.04,19.15,19.0,19.03,44264.0,19.04,19.15,19.0,19.03,44264.0
2016-02-24 09:30:00,18.81,18.98,18.51,18.68,6712.0,18.81,18.98,18.51,18.68,6712.0
2016-02-24 10:00:00,18.68,18.79,18.62,18.75,7049.0,18.68,18.79,18.62,18.75,7049.0
2016-02-24 10:30:00,18.75,18.89,18.65,18.89,44786.0,18.75,18.89,18.65,18.89,44786.0
2016-02-24 11:00:00,18.93,19.0,18.88,18.99,4215.0,18.93,19.0,18.88,18.99,4215.0
2016-02-24 11:30:00,19.0,19.05,18.95,19.01,12400.0,19.0,19.05,18.95,19.01,12400.0
2016-02-24 12:00:00,19.01,19.05,18.98,19.01,9210.0,19.01,19.05,18.98,19.01,9210.0
2016-02-24 12:30:00,18.99,19.0,18.85,18.91,5678.0,18.99,19.0,18.85,18.91,5678.0
2016-02-24 13:00:00,18.92,19.05,18.92,18.99,11488.0,18.92,19.05,18.92,18.99,11488.0
2016-02-24 13:30:00,19.0,19.04,18.97,19.01,8720.0,19.0,19.04,18.97,19.01,8720.0
2016-02-24 14:00:00,19.03,19.29,18.97,19.19,11933.0,19.03,19.29,18.97,19.19,11933.0
2016-02-24 14:30:00,19.2,19.25,19.12,19.14,4900.0,19.2,19.25,19.12,19.14,4900.0
2016-02-24 15:00:00,19.14,19.21,19.14,19.21,8853.0,19.14,19.21,19.14,19.21,8853.0
2016-02-24 15:30:00,19.2,19.29,19.19,19.24,13656.0,19.2,19.29,19.19,19.24,13656.0
2016-02-25 09:30:00,19.42,19.52,19.0,19.21,6602.0,19.42,19.52,19.0,19.21,6602.0
2016-02-25 10:00:00,19.17,19.27,19.06,19.18,4961.0,19.17,19.27,19.06,19.18,4961.0
2016-02-25 10:30:00,19.17,19.33,19.17,19.17,4896.0,19.17,19.33,19.17,19.17,4896.0
2016-02-25 11:00:00,19.13,19.15,19.04,19.08,3536.0,19.13,19.15,19.04,19.08,3536.0
2016-02-25 11:30:00,19.06,19.17,19.06,19.15,2790.0,19.06,19.17,19.06,19.15,2790.0
2016-02-25 12:00:00,19.14,19.14,18.99,19.0,4726.0,19.14,19.14,18.99,19.0,4726.0
2016-02-25 12:30:00,19.03,19.04,18.98,19.02,3300.0,19.03,19.04,18.98,19.02,3300.0
2016-02-25 13:00:00,19.01,19.11,19.01,19.07,5204.0,19.01,19.11,19.01,19.07,5204.0
2016-02-25 13:30:00,19.05,19.15,19.05,19.08,7786.0,19.05,19.15,19.05,19.08,7786.0
2016-02-25 14:00:00,19.07,19.1,19.02,19.05,16649.0,19.07,19.1,19.02,19.05,16649.0
2016-02-25 14:30:00,19.05,19.08,18.99,19.02,8807.0,19.05,19.08,18.99,19.02,8807.0
2016-02-25 15:00:00,19.02,19.04,18.99,19.0,13734.0,19.02,19.04,18.99,19.0,13734.0
2016-02-25 15:30:00,19.01,19.09,18.99,18.99,39760.0,19.01,19.09,18.99,18.99,39760.0
2016-02-26 09:30:00,19.12,19.37,19.01,19.31,5411.0,19.12,19.37,19.01,19.31,5411.0
2016-02-26 10:00:00,19.38,19.38,19.19,19.2,2300.0,19.38,19.38,19.19,19.2,2300.0
2016-02-26 10:30:00,19.2,19.24,19.11,19.13,3000.0,19.2,19.24,19.11,19.13,3000.0
2016-02-26 11:00:00,19.21,19.28,19.15,19.15,4700.0,19.21,19.28,19.15,19.15,4700.0
2016-02-26 11:30:00,19.1,19.24,19.1,19.21,2300.0,19.1,19.24,19.1,19.21,2300.0
2016-02-26 12:00:00,19.2,19.2,19.07,19.12,6940.0,19.2,19.2,19.07,19.12,6940.0
2016-02-26 12:30:00,19.12,19.16,19.11,19.15,1700.0,19.12,19.16,19.11,19.15,1700.0
2016-02-26 13:00:00,19.2,19.24,19.1,19.15,2387.0,19.2,19.24,19.1,19.15,2387.0
2016-02-26 13:30:00,19.15,19.18,19.08,19.1,3300.0,19.15,19.18,19.08,19.1,3300.0
2016-02-26 14:00:00,19.13,19.15,19.07,19.15,3300.0,19.13,19.15,19.07,19.15,3300.0
2016-02-26 14:30:00,19.15,19.2,19.1,19.16,6200.0,19.15,19.2,19.1,19.16,6200.0
2016-02-26 15:00:00,19.2,19.23,19.18,19.18,6600.0,19.2,19.23,19.18,19.18,6600.0
2016-02-26 15:30:00,19.19,19.24,19.13,19.17,23797.0,19.19,19.24,19.13,19.17,23797.0
2016-02-29 09:30:00,19.2,19.6,18.92,19.45,7395.0,19.2,19.6,18.92,19.45,7395.0
2016-02-29 10:00:00,19.47,19.51,19.28,19.28,6150.0,19.47,19.51,19.28,19.28,6150.0
2016-02-29 10:30:00,19.24,19.35,19.22,19.32,1300.0,19.24,19.35,19.22,19.32,1300.0
2016-02-29 11:00:00,19.35,19.52,19.32,19.51,2250.0,19.35,19.52,19.32,19.51,2250.0
2016-02-29 11:30:00,19.46,19.52,19.44,19.46,4277.0,19.46,19.52,19.44,19.46,4277.0
2016-02-29 12:00:00,19.45,19.45,19.36,19.41,1800.0,19.45,19.45,19.36,19.41,1800.0
2016-02-29 12:30:00,19.34,19.47,19.34,19.45,2300.0,19.34,19.47,19.34,19.45,2300.0
2016-02-29 13:00:00,19.47,19.47,19.36,19.38,3800.0,19.47,19.47,19.36,19.38,3800.0
2016-02-29 13:30:00,19.4,19.41,19.36,19.37,3765.0,19.4,19.41,19.36,19.37,3765.0
2016-02-29 14:00:00,19.4,19.42,19.24,19.28,11700.0,19.4,19.42,19.24,19.28,11700.0
2016-02-29 14:30:00,19.28,19.38,19.27,19.32,8546.0,19.28,19.38,19.27,19.32,8546.0
2016-02-29 15:00:00,19.36,19.4,19.28,19.3,7179.0,19.36,19.4,19.28,19.3,7179.0
2016-02-29 15:30:00,19.36,19.43,19.18,19.23,60724.0,19.36,19.43,19.18,19.23,60724.0
2016-03-01 09:30:00,19.3,19.45,19.14,19.3,6884.0,19.3,19.45,19.14,19.3,6884.0
2016-03-01 10:00:00,19.3,19.3,19.21,19.29,10183.0,19.3,19.3,19.21,19.29,10183.0
2016-03-01 10:30:00,19.3,19.3,19.23,19.26,6602.0,19.3,19.3,19.23,19.26,6602.0
2016-03-01 11:00:00,19.24,19.26,19.16,19.16,4121.0,19.24,19.26,19.16,19.16,4121.0
2016-03-01 11:30:00,19.21,19.25,19.18,19.23,4242.0,19.21,19.25,19.18,19.23,4242.0
2016-03-01 12:00:00,19.24,19.25,19.2,19.25,6500.0,19.24,19.25,19.2,19.25,6500.0
2016-03-01 12:30:00,19.25,19.25,19.15,19.15,15000.0,19.25,19.25,19.15,19.15,15000.0
2016-03-01 13:00:00,19.14,19.2,19.12,19.2,13198.0,19.14,19.2,19.12,19.2,13198.0
2016-03-01 13:30:00,19.2,19.2,19.13,19.15,4400.0,19.2,19.2,19.13,19.15,4400.0
2016-03-01 14:00:00,19.19,19.22,19.17,19.19,9744.0,19.19,19.22,19.17,19.19,9744.0
2016-03-01 14:30:00,19.17,19.25,19.13,19.24,8034.0,19.17,19.25,19.13,19.24,8034.0
2016-03-01 15:00:00,19.24,19.26,19.02,19.2,144728.0,19.24,19.26,19.02,19.2,144728.0
2016-03-01 15:30:00,19.2,19.25,19.19,19.2,38420.0,19.2,19.25,19.19,19.2,38420.0
2016-03-02 09:30:00,19.04,19.24,19.04,19.21,9317.0,19.04,19.24,19.04,19.21,9317.0
2016-03-02 10:00:00,19.18,19.45,19.18,19.45,13600.0,19.18,19.45,19.18,19.45,13600.0
2016-03-02 10:30:00,19.46,19.9,19.4,19.85,20230.0,19.46,19.9,19.4,19.85,20230.0
2016-03-02 11:00:00,19.85,19.85,19.68,19.75,5400.0,19.85,19.85,19.68,19.75,5400.0
2016-03-02 11:30:00,19.78,19.86,19.76,19.77,3700.0,19.78,19.86,19.76,19.77,3700.0
2016-03-02 12:00:00,19.8,19.88,19.8,19.87,3600.0,19.8,19.88,19.8,19.87,3600.0
2016-03-02 12:30:00,19.88,20.1,19.88,19.97,20180.0,19.88,20.1,19.88,19.97,20180.0
2016-03-02 13:00:00,19.96,20.15,19.95,20.09,8600.0,19.96,20.15,19.95,20.09,8600.0
2016-03-02 13:30:00,20.11,20.2,20.04,20.19,21194.0,20.11,20.2,20.04,20.19,21194.0
2016-03-02 14:00:00,20.18,20.2,20.11,20.16,7158.0,20.18,20.2,20.11,20.16,7158.0
2016-03-02 14:30:00,20.17,20.2,20.11,20.19,6500.0,20.17,20.2,20.11,20.19,6500.0
2016-03-02 15:00:00,20.19,20.23,20.13,20.17,11588.0,20.19,20.23,20.13,20.17,11588.0
2016-03-02 15:30:00,20.17,20.25,20.15,20.2,39099.0,20.17,20.25,20.15,20.2,39099.0
2016-03-03 09:30:00,20.21,20.44,20.17,20.3,4221.0,20.21,20.44,20.17,20.3,4221.0
2016-03-03 10:00:00,20.24,20.33,20.16,20.2,8100.0,20.24,20.33,20.16,20.2,8100.0
2016-03-03 10:30:00,20.24,20.42,20.13,20.29,9915.0,20.24,20.42,20.13,20.29,9915.0
2016-03-03 11:00:00,20.28,20.45,20.22,20.22,5648.0,20.28,20.45,20.22,20.22,5648.0
2016-03-03 11:30:00,20.21,20.29,20.2,20.26,5776.0,20.21,20.29,20.2,20.26,5776.0
2016-03-03 12:00:00,20.3,20.35,20.27,20.27,7954.0,20.3,20.35,20.27,20.27,7954.0
2016-03-03 12:30:00,20.25,20.33,20.23,20.24,6600.0,20.25,20.33,20.23,20.24,6600.0
2016-03-03 13:00:00,20.27,20.44,20.27,20.42,8503.0,20.27,20.44,20.27,20.42,8503.0
2016-03-03 13:30:00,20.39,20.55,20.39,20.52,13386.0,20.39,20.55,20.39,20.52,13386.0
2016-03-03 14:00:00,20.5,20.64,20.48,20.48,24195.0,20.5,20.64,20.48,20.48,24195.0
2016-03-03 14:30:00,20.48,20.6,20.44,20.55,14087.0,20.48,20.6,20.44,20.55,14087.0
2016-03-03 15:00:00,20.57,20.62,20.35,20.47,39398.0,20.57,20.62,20.35,20.47,39398.0
2016-03-03 15:30:00,20.44,20.44,20.31,20.4,52042.0,20.44,20.44,20.31,20.4,52042.0
2016-03-04 09:30:00,20.53,20.53,20.07,20.48,7018.0,20.53,20.53,20.07,20.48,7018.0
2016-03-04 10:00:00,20.54,20.61,20.42,20.48,6700.0,20.54,20.61,20.42,20.48,6700.0
2016-03-04 10:30:00,20.49,20.52,20.34,20.39,8480.0,20.49,20.52,20.34,20.39,8480.0
2016-03-04 11:00:00,20.39,20.76,20.39,20.76,10403.0,20.39,20.76,20.39,20.76,10403.0
2016-03-04 11:30:00,20.77,20.85,20.77,20.8,7011.0,20.77,20.85,20.77,20.8,7011.0
2016-03-04 12:00:00,20.8,20.86,20.68,20.68,11485.0,20.8,20.86,20.68,20.68,11485.0
2016-03-04 12:30:00,20.7,20.7,20.58,20.65,8400.0,20.7,20.7,20.58,20.65,8400.0
2016-03-04 13:00:00,20.68,20.68,20.47,20.47,3850.0,20.68,20.68,20.47,20.47,3850.0
2016-03-04 13:30:00,20.48,20.5,20.34,20.43,13064.0,20.48,20.5,20.34,20.43,13064.0
2016-03-04 14:00:00,20.43,20.43,20.07,20.07,11677.0,20.43,20.43,20.07,20.07,11677.0
2016-03-04 14:30:00,20.07,20.1,20.0,20.08,11271.0,20.07,20.1,20.0,20.08,11271.0
2016-03-04 15:00:00,20.07,20.11,19.95,19.99,47126.0,20.07,20.11,19.95,19.99,47126.0
2016-03-04 15:30:00,19.99,20.09,19.99,20.02,24272.0,19.99,20.09,19.99,20.02,24272.0
2016-03-07 09:30:00,19.79,19.95,19.79,19.9,4853.0,19.79,19.95,19.79,19.9,4853.0
2016-03-07 10:00:00,19.97,20.18,19.97,20.1,3969.0,19.97,20.18,19.97,20.1,3969.0
2016-03-07 10:30:00,20.18,20.28,20.11,20.12,4800.0,20.18,20.28,20.11,20.12,4800.0
2016-03-07 11:00:00,20.2,20.33,20.2,20.33,1900.0,20.2,20.33,20.2,20.33,1900.0
2016-03-07 11:30:00,20.3,20.54,20.3,20.45,2882.0,20.3,20.54,20.3,20.45,2882.0
2016-03-07 12:00:00,20.46,20.53,20.4,20.51,3600.0,20.46,20.53,20.4,20.51,3600.0
2016-03-07 12:30:00,20.48,20.51,20.39,20.39,800.0,20.48,20.51,20.39,20.39,800.0
2016-03-07 13:00:00,20.4,20.4,20.17,20.19,8700.0,20.4,20.4,20.17,20.19,8700.0
2016-03-07 13:30:00,20.16,20.37,20.09,20.22,12713.0,20.16,20.37,20.09,20.22,12713.0
2016-03-07 14:00:00,20.16,20.36,20.16,20.19,11982.0,20.16,20.36,20.16,20.19,11982.0
2016-03-07 14:30:00,20.24,20.36,20.21,20.31,11965.0,20.24,20.36,20.21,20.31,11965.0
2016-03-07 15:00:00,20.33,20.41,20.27,20.34,16845.0,20.33,20.41,20.27,20.34,16845.0
2016-03-07 15:30:00,20.34,20.66,20.34,20.63,32206.0,20.34,20.66,20.34,20.63,32206.0
2016-03-08 09:30:00,20.54,20.54,20.54,20.54,1204.0,20.54,20.54,20.54,20.54,1204.0
2016-03-08 10:00:00,20.32,20.33,20.08,20.09,6712.0,20.32,20.33,20.08,20.09,6712.0
2016-03-08 10:30:00,20.05,20.05,19.88,19.93,2500.0,20.05,20.05,19.88,19.93,2500.0
2016-03-08 11:00:00,19.91,20.11,19.9,20.01,4943.0,19.91,20.11,19.9,20.01,4943.0
2016-03-08 11:30:00,20.0,20.06,19.88,20.04,6100.0,20.0,20.06,19.88,20.04,6100.0
2016-03-08 12:00:00,20.03,20.05,19.89,19.9,5401.0,20.03,20.05,19.89,19.9,5401.0
2016-03-08 12:30:00,19.87,19.9,19.75,19.76,6390.0,19.87,19.9,19.75,19.76,6390.0
2016-03-08 13:00:00,19.78,19.83,19.67,19.83,4114.0,19.78,19.83,19.67,19.83,4114.0
2016-03-08 13:30:00,19.83,19.87,19.72,19.72,3319.0,19.83,19.87,19.72,19.72,3319.0
2016-03-08 14:00:00,19.75,19.75,19.57,19.61,6008.0,19.75,19.75,19.57,19.61,6008.0
2016-03-08 14:30:00,19.62,19.62,19.5,19.6,7250.0,19.62,19.62,19.5,19.6,7250.0
2016-03-08 15:00:00,19.61,19.72,19.49,19.72,14704.0,19.61,19.72,19.49,19.72,14704.0
2016-03-08 15:30:00,19.71,19.8,19.55,19.59,32479.0,19.71,19.8,19.55,19.59,32479.0
2016-03-09 09:30:00,19.49,19.75,19.4,19.4,7982.0,19.49,19.75,19.4,19.4,7982.0
2016-03-09 10:00:00,19.54,19.88,19.47,19.8,2800.0,19.54,19.88,19.47,19.8,2800.0
2016-03-09 10:30:00,19.88,19.96,19.66,19.67,3400.0,19.88,19.96,19.66,19.67,3400.0
2016-03-09 11:00:00,19.75,19.8,19.65,19.65,2500.0,19.75,19.8,19.65,19.65,2500.0
2016-03-09 11:30:00,19.68,19.82,19.65,19.8,4200.0,19.68,19.82,19.65,19.8,4200.0
2016-03-09 12:00:00,19.86,19.91,19.75,19.8,2216.0,19.86,19.91,19.75,19.8,2216.0
2016-03-09 12:30:00,19.84,19.94,19.75,19.9,26128.0,19.84,19.94,19.75,19.9,26128.0
2016-03-09 13:00:00,19.91,20.08,19.91,20.03,1200.0,19.91,20.08,19.91,20.03,1200.0
2016-03-09 13:30:00,20.07,20.2,20.06,20.18,4300.0,20.07,20.2,20.06,20.18,4300.0
2016-03-09 14:00:00,20.26,20.32,20.17,20.22,6975.0,20.26,20.32,20.17,20.22,6975.0
2016-03-09 14:30:00,20.29,20.29,20.19,20.22,3400.0,20.29,20.29,20.19,20.22,3400.0
2016-03-09 15:00:00,20.29,20.29,19.93,19.99,6479.0,20.29,20.29,19.93,19.99,6479.0
2016-03-09 15:30:00,19.94,19.99,19.87,19.99,16467.0,19.94,19.99,19.87,19.99,16467.0
2016-03-10 09:30:00,20.18,20.31,20.0,20.2,64096.0,20.18,20.31,20.0,20.2,64096.0
2016-03-10 10:00:00,20.2,20.48,20.06,20.23,46845.0,20.2,20.48,20.06,20.23,46845.0
2016-03-10 10:30:00,20.21,20.38,20.2,20.38,16698.0,20.21,20.38,20.2,20.38,16698.0
2016-03-10 11:00:00,20.35,20.35,20.19,20.2,14475.0,20.35,20.35,20.19,20.2,14475.0
2016-03-10 11:30:00,20.23,20.28,20.1,20.1,17193.0,20.23,20.28,20.1,20.1,17193.0
2016-03-10 12:00:00,20.09,20.2,20.01,20.2,10152.0,20.09,20.2,20.01,20.2,10152.0
2016-03-10 12:30:00,20.2,20.23,20.2,20.21,21302.0,20.2,20.23,20.2,20.21,21302.0
2016-03-10 13:00:00,20.2,20.22,20.1,20.12,17143.0,20.2,20.22,20.1,20.12,17143.0
2016-03-10 13:30:00,20.13,20.14,20.09,20.1,16250.0,20.13,20.14,20.09,20.1,16250.0
2016-03-10 14:00:00,20.1,20.2,20.1,20.19,8200.0,20.1,20.2,20.1,20.19,8200.0
2016-03-10 14:30:00,20.19,20.22,20.1,20.21,22450.0,20.19,20.22,20.1,20.21,22450.0
2016-03-10 15:00:00,20.23,20.31,20.2,20.3,7575.0,20.23,20.31,20.2,20.3,7575.0
2016-03-10 15:30:00,20.29,20.3,20.16,20.2,21837.0,20.29,20.3,20.16,20.2,21837.0
2016-03-11 09:30:00,20.33,20.4,20.21,20.22,4732.0,20.33,20.4,20.21,20.22,4732.0
2016-03-11 10:00:00,20.21,20.21,19.97,20.14,13875.0,20.21,20.21,19.97,20.14,13875.0
2016-03-11 10:30:00,20.11,20.15,20.02,20.1,19956.0,20.11,20.15,20.02,20.1,19956.0
2016-03-11 11:00:00,20.11,20.39,20.01,20.39,7900.0,20.11,20.39,20.01,20.39,7900.0
2016-03-11 11:30:00,20.36,20.67,20.36,20.55,24263.0,20.36,20.67,20.36,20.55,24263.0
2016-03-11 12:00:00,20.55,20.58,20.52,20.52,3900.0,20.55,20.58,20.52,20.52,3900.0
2016-03-11 12:30:00,20.55,20.56,20.51,20.54,1400.0,20.55,20.56,20.51,20.54,1400.0
2016-03-11 13:00:00,20.59,20.61,20.5,20.54,4800.0,20.59,20.61,20.5,20.54,4800.0
2016-03-11 13:30:00,20.51,20.6,20.51,20.6,3400.0,20.51,20.6,20.51,20.6,3400.0
2016-03-11 14:00:00,20.55,20.62,20.49,20.49,4300.0,20.55,20.62,20.49,20.49,4300.0
2016-03-11 14:30:00,20.48,20.53,20.44,20.51,9540.0,20.48,20.53,20.44,20.51,9540.0
2016-03-11 15:00:00,20.52,20.58,20.48,20.55,10640.0,20.52,20.58,20.48,20.55,10640.0
2016-03-11 15:30:00,20.52,20.68,20.48,20.67,30248.0,20.52,20.68,20.48,20.67,30248.0
2016-03-14 09:30:00,20.5,20.72,20.49,20.63,5516.0,20.5,20.72,20.49,20.63,5516.0
2016-03-14 10:00:00,20.6,20.73,20.53,20.59,3700.0,20.6,20.73,20.53,20.59,3700.0
2016-03-14 10:30:00,20.59,20.76,20.46,20.57,9727.0,20.59,20.76,20.46,20.57,9727.0
2016-03-14 11:00:00,20.6,20.61,20.51,20.56,12119.0,20.6,20.61,20.51,20.56,12119.0
2016-03-14 11:30:00,20.6,20.68,20.52,20.64,12857.0,20.6,20.68,20.52,20.64,12857.0
2016-03-14 12:00:00,20.64,20.65,20.46,20.51,39285.0,20.64,20.65,20.46,20.51,39285.0
2016-03-14 12:30:00,20.51,20.62,20.48,20.52,57085.0,20.51,20.62,20.48,20.52,57085.0
2016-03-14 13:00:00,20.5,20.53,20.44,20.45,6199.0,20.5,20.53,20.44,20.45,6199.0
2016-03-14 13:30:00,20.47,20.54,20.47,20.5,4237.0,20.47,20.54,20.47,20.5,4237.0
2016-03-14 14:00:00,20.5,20.55,20.46,20.47,6475.0,20.5,20.55,20.46,20.47,6475.0
2016-03-14 14:30:00,20.49,20.52,20.42,20.42,5165.0,20.49,20.52,20.42,20.42,5165.0
2016-03-14 15:00:00,20.45,20.45,20.35,20.42,7200.0,20.45,20.45,20.35,20.42,7200.0
2016-03-14 15:30:00,20.41,20.41,20.26,20.26,15407.0,20.41,20.41,20.26,20.26,15407.0
2016-03-15 09:30:00,20.11,20.22,19.81,19.98,15845.0,20.11,20.22,19.81,19.98,15845.0
2016-03-15 10:00:00,20.0,20.05,19.87,19.98,7535.0,20.0,20.05,19.87,19.98,7535.0
2016-03-15 10:30:00,20.0,20.06,19.91,20.0,15541.0,20.0,20.06,19.91,20.0,15541.0
2016-03-15 11:00:00,20.03,20.04,19.91,20.01,8000.0,20.03,20.04,19.91,20.01,8000.0
2016-03-15 11:30:00,20.04,20.04,19.98,19.98,3990.0,20.04,20.04,19.98,19.98,3990.0
2016-03-15 12:00:00,19.94,19.94,19.77,19.78,2100.0,19.94,19.94,19.77,19.78,2100.0
2016-03-15 12:30:00,19.77,19.77,19.65,19.65,3000.0,19.77,19.77,19.65,19.65,3000.0
2016-03-15 13:00:00,19.66,19.69,19.58,19.69,5400.0,19.66,19.69,19.58,19.69,5400.0
2016-03-15 13:30:00,19.64,19.75,19.62,19.7,3630.0,19.64,19.75,19.62,19.7,3630.0
2016-03-15 14:00:00,19.7,19.74,19.64,19.68,6700.0,19.7,19.74,19.64,19.68,6700.0
2016-03-15 14:30:00,19.7,19.7,19.59,19.63,6900.0,19.7,19.7,19.59,19.63,6900.0
2016-03-15 15:00:00,19.6,19.68,19.6,19.66,4100.0,19.6,19.68,19.6,19.66,4100.0
2016-03-15 15:30:00,19.65,19.67,19.51,19.57,26347.0,19.65,19.67,19.51,19.57,26347.0
2016-03-16 09:30:00,19.52,19.7,19.49,19.7,8093.0,19.52,19.7,19.49,19.7,8093.0
2016-03-16 10:00:00,19.71,19.81,19.65,19.73,8734.0,19.71,19.81,19.65,19.73,8734.0
2016-03-16 10:30:00,19.75,20.06,19.75,20.06,9356.0,19.75,20.06,19.75,20.06,9356.0
2016-03-16 11:00:00,20.0,20.0,19.88,19.95,2000.0,20.0,20.0,19.88,19.95,2000.0
2016-03-16 11:30:00,19.92,19.94,19.8,19.83,4200.0,19.92,19.94,19.8,19.83,4200.0
2016-03-16 12:00:00,19.82,20.0,19.82,19.99,3900.0,19.82,20.0,19.82,19.99,3900.0
2016-03-16 12:30:00,19.98,20.0,19.93,19.94,1804.0,19.98,20.0,19.93,19.94,1804.0
2016-03-16 13:00:00,19.93,19.95,19.86,19.91,3900.0,19.93,19.95,19.86,19.91,3900.0
2016-03-16 13:30:00,19.89,19.97,19.85,19.97,850.0,19.89,19.97,19.85,19.97,850.0
2016-03-16 14:00:00,20.0,20.14,19.95,20.14,8253.0,20.0,20.14,19.95,20.14,8253.0
2016-03-16 14:30:00,20.17,20.26,20.1,20.1,3712.0,20.17,20.26,20.1,20.1,3712.0
2016-03-16 15:00:00,20.13,20.33,20.1,20.19,7908.0,20.13,20.33,20.1,20.19,7908.0
2016-03-16 15:30:00,20.21,20.25,20.1,20.16,41182.0,20.21,20.25,20.1,20.16,41182.0
2016-03-17 09:30:00,20.22,20.22,19.95,19.96,5929.0,20.22,20.22,19.95,19.96,5929.0
2016-03-17 10:00:00,19.89,19.96,19.68,19.78,3395.0,19.89,19.96,19.68,19.78,3395.0
2016-03-17 10:30:00,19.75,19.92,19.75,19.85,3999.0,19.75,19.92,19.75,19.85,3999.0
2016-03-17 11:00:00,19.89,19.99,19.72,19.72,3300.0,19.89,19.99,19.72,19.72,3300.0
2016-03-17 11:30:00,19.75,19.75,19.67,19.71,3650.0,19.75,19.75,19.67,19.71,3650.0
2016-03-17 12:00:00,19.65,19.76,19.62,19.75,3600.0,19.65,19.76,19.62,19.75,3600.0
2016-03-17 12:30:00,19.75,19.77,19.72,19.76,5919.0,19.75,19.77,19.72,19.76,5919.0
2016-03-17 13:00:00,19.76,19.87,19.75,19.84,3960.0,19.76,19.87,19.75,19.84,3960.0
2016-03-17 13:30:00,19.85,19.9,19.82,19.86,4200.0,19.85,19.9,19.82,19.86,4200.0
2016-03-17 14:00:00,19.88,19.99,19.85,19.93,4900.0,19.88,19.99,19.85,19.93,4900.0
2016-03-17 14:30:00,19.91,20.0,19.89,19.98,6600.0,19.91,20.0,19.89,19.98,6600.0
2016-03-17 15:00:00,20.0,20.09,19.97,20.08,12300.0,20.0,20.09,19.97,20.08,12300.0
2016-03-17 15:30:00,20.09,20.13,20.0,20.1,31861.0,20.09,20.13,20.0,20.1,31861.0
2016-03-18 09:30:00,20.09,20.52,20.0,20.36,31644.0,20.09,20.52,20.0,20.36,31644.0
2016-03-18 10:00:00,20.36,20.39,20.03,20.05,7755.0,20.36,20.39,20.03,20.05,7755.0
2016-03-18 10:30:00,20.08,20.15,19.97,19.99,15736.0,20.08,20.15,19.97,19.99,15736.0
2016-03-18 11:00:00,20.0,20.07,19.98,20.0,22270.0,20.0,20.07,19.98,20.0,22270.0
2016-03-18 11:30:00,20.0,20.04,19.99,20.02,14308.0,20.0,20.04,19.99,20.02,14308.0
2016-03-18 12:00:00,20.07,20.07,20.0,20.02,13320.0,20.07,20.07,20.0,20.02,13320.0
2016-03-18 12:30:00,20.02,20.02,19.96,19.99,6773.0,20.02,20.02,19.96,19.99,6773.0
2016-03-18 13:00:00,20.0,20.06,19.94,19.94,6082.0,20.0,20.06,19.94,19.94,6082.0
2016-03-18 13:30:00,20.03,20.05,19.94,20.02,7570.0,20.03,20.05,19.94,20.02,7570.0
2016-03-18 14:00:00,20.02,20.35,19.97,20.02,18949.0,20.02,20.35,19.97,20.02,18949.0
2016-03-18 14:30:00,20.01,20.07,19.98,19.99,7300.0,20.01,20.07,19.98,19.99,7300.0
2016-03-18 15:00:00,19.99,20.05,19.98,20.0,8620.0,19.99,20.05,19.98,20.0,8620.0
2016-03-18 15:30:00,19.99,20.04,19.97,20.0,20103.0,19.99,20.04,19.97,20.0,20103.0
2016-03-21 09:30:00,20.0,20.15,19.95,20.01,5796.0,20.0,20.15,19.95,20.01,5796.0
2016-03-21 10:00:00,20.0,20.1,19.95,19.99,8284.0,20.0,20.1,19.95,19.99,8284.0
2016-03-21 10:30:00,19.91,19.96,19.77,19.77,3204.0,19.91,19.96,19.77,19.77,3204.0
2016-03-21 11:00:00,19.77,19.91,19.74,19.91,3239.0,19.77,19.91,19.74,19.91,3239.0
2016-03-21 11:30:00,19.93,19.98,19.84,19.9,3307.0,19.93,19.98,19.84,19.9,3307.0
2016-03-21 12:00:00,19.89,19.89,19.74,19.78,3800.0,19.89,19.89,19.74,19.78,3800.0
2016-03-21 12:30:00,19.74,19.83,19.74,19.81,2710.0,19.74,19.83,19.74,19.81,2710.0
2016-03-21 13:00:00,19.84,19.91,19.84,19.91,1100.0,19.84,19.91,19.84,19.91,1100.0
2016-03-21 13:30:00,19.86,19.91,19.82,19.86,2000.0,19.86,19.91,19.82,19.86,2000.0
2016-03-21 14:00:00,19.82,19.91,19.8,19.87,1563.0,19.82,19.91,19.8,19.87,1563.0
2016-03-21 14:30:00,19.87,19.96,19.84,19.89,3000.0,19.87,19.96,19.84,19.89,3000.0
2016-03-21 15:00:00,19.89,19.89,19.83,19.87,2500.0,19.89,19.89,19.83,19.87,2500.0
2016-03-21 15:30:00,19.86,19.89,19.82,19.88,11535.0,19.86,19.89,19.82,19.88,11535.0
2016-03-22 09:30:00,19.85,19.88,19.58,19.7,3178.0,19.85,19.88,19.58,19.7,3178.0
2016-03-22 10:00:00,19.72,20.04,19.72,20.04,3500.0,19.72,20.04,19.72,20.04,3500.0
2016-03-22 10:30:00,20.02,20.02,19.95,20.0,1100.0,20.02,20.02,19.95,20.0,1100.0
2016-03-22 11:00:00,20.0,20.06,19.99,20.0,2200.0,20.0,20.06,19.99,20.0,2200.0
2016-03-22 11:30:00,20.01,20.02,19.94,19.94,1300.0,20.01,20.02,19.94,19.94,1300.0
2016-03-22 12:00:00,19.96,20.0,19.96,19.99,1100.0,19.96,20.0,19.96,19.99,1100.0
2016-03-22 12:30:00,19.93,20.03,19.93,20.0,1600.0,19.93,20.03,19.93,20.0,1600.0
2016-03-22 13:00:00,19.96,20.0,19.89,19.89,2172.0,19.96,20.0,19.89,19.89,2172.0
2016-03-22 13:30:00,19.88,19.88,19.77,19.77,1600.0,19.88,19.88,19.77,19.77,1600.0
2016-03-22 14:00:00,19.81,19.87,19.77,19.78,4100.0,19.81,19.87,19.77,19.78,4100.0
2016-03-22 14:30:00,19.77,19.79,19.64,19.66,6430.0,19.77,19.79,19.64,19.66,6430.0
2016-03-22 15:00:00,19.64,19.74,19.61,19.61,6400.0,19.64,19.74,19.61,19.61,6400.0
2016-03-22 15:30:00,19.61,19.72,19.56,19.57,22094.0,19.61,19.72,19.56,19.57,22094.0
2016-03-23 09:30:00,19.59,19.75,19.4,19.4,3045.0,19.59,19.75,19.4,19.4,3045.0
2016-03-23 10:00:00,19.38,19.38,19.07,19.12,15655.0,19.38,19.38,19.07,19.12,15655.0
2016-03-23 10:30:00,19.12,19.35,19.11,19.25,23800.0,19.12,19.35,19.11,19.25,23800.0
2016-03-23 11:00:00,19.26,19.35,19.26,19.26,2100.0,19.26,19.35,19.26,19.26,2100.0
2016-03-23 11:30:00,19.21,19.39,19.21,19.39,3200.0,19.21,19.39,19.21,19.39,3200.0
2016-03-23 12:00:00,19.44,19.49,19.43,19.47,1500.0,19.44,19.49,19.43,19.47,1500.0
2016-03-23 12:30:00,19.46,19.6,19.46,19.56,2600.0,19.46,19.6,19.46,19.56,2600.0
2016-03-23 13:00:00,19.56,19.57,19.46,19.47,2075.0,19.56,19.57,19.46,19.47,2075.0
2016-03-23 13:30:00,19.46,19.5,19.45,19.45,2000.0,19.46,19.5,19.45,19.45,2000.0
2016-03-23 14:00:00,19.49,19.62,19.49,19.5,2750.0,19.49,19.62,19.49,19.5,2750.0
2016-03-23 14:30:00,19.5,19.58,19.49,19.53,1500.0,19.5,19.58,19.49,19.53,1500.0
2016-03-23 15:00:00,19.55,19.58,19.5,19.58,6600.0,19.55,19.58,19.5,19.58,6600.0
2016-03-23 15:30:00,19.59,19.73,19.55,19.6,30358.0,19.59,19.73,19.55,19.6,30358.0
2016-03-24 09:30:00,19.38,19.54,19.37,19.54,3460.0,19.38,19.54,19.37,19.54,3460.0
2016-03-24 10:00:00,19.58,19.69,19.55,19.67,5800.0,19.58,19.69,19.55,19.67,5800.0
2016-03-24 10:30:00,19.65,19.71,19.64,19.69,1200.0,19.65,19.71,19.64,19.69,1200.0
2016-03-24 11:00:00,19.72,19.72,19.59,19.6,2400.0,19.72,19.72,19.59,19.6,2400.0
2016-03-24 11:30:00,19.61,19.66,19.6,19.62,1400.0,19.61,19.66,19.6,19.62,1400.0
2016-03-24 12:00:00,19.64,19.68,19.61,19.67,600.0,19.64,19.68,19.61,19.67,600.0
2016-03-24 12:30:00,19.68,19.7,19.66,19.7,800.0,19.68,19.7,19.66,19.7,800.0
2016-03-24 13:00:00,19.66,19.68,19.6,19.68,800.0,19.66,19.68,19.6,19.68,800.0
2016-03-24 13:30:00,19.64,19.74,19.64,19.74,700.0,19.64,19.74,19.64,19.74,700.0
2016-03-24 14:00:00,19.72,19.72,19.67,19.67,700.0,19.72,19.72,19.67,19.67,700.0
2016-03-24 14:30:00,19.74,19.74,19.66,19.7,2200.0,19.74,19.74,19.66,19.7,2200.0
2016-03-24 15:00:00,19.71,19.75,19.7,19.71,4400.0,19.71,19.75,19.7,19.71,4400.0
2016-03-24 15:30:00,19.71,19.74,19.68,19.69,9082.0,19.71,19.74,19.68,19.69,9082.0
2016-03-28 09:30:00,19.82,19.97,19.49,19.5,998.0,19.82,19.97,19.49,19.5,998.0
2016-03-28 10:00:00,19.55,19.55,19.44,19.48,3150.0,19.55,19.55,19.44,19.48,3150.0
2016-03-28 10:30:00,19.48,19.48,19.2,19.35,10241.0,19.48,19.48,19.2,19.35,10241.0
2016-03-28 11:00:00,19.38,19.48,19.38,19.46,2278.0,19.38,19.48,19.38,19.46,2278.0
2016-03-28 11:30:00,19.47,19.53,19.42,19.45,3403.0,19.47,19.53,19.42,19.45,3403.0
2016-03-28 12:00:00,19.46,19.54,19.41,19.54,4400.0,19.46,19.54,19.41,19.54,4400.0
2016-03-28 12:30:00,19.56,19.75,19.56,19.75,3220.0,19.56,19.75,19.56,19.75,3220.0
2016-03-28 13:00:00,19.71,19.82,19.71,19.76,2400.0,19.71,19.82,19.71,19.76,2400.0
2016-03-28 13:30:00,19.75,19.8,19.72,19.78,4000.0,19.75,19.8,19.72,19.78,4000.0
2016-03-28 14:00:00,19.77,19.8,19.67,19.8,6200.0,19.77,19.8,19.67,19.8,6200.0
2016-03-28 14:30:00,19.79,19.79,19.67,19.74,4000.0,19.79,19.79,19.67,19.74,4000.0
2016-03-28 15:00:00,19.74,19.8,19.74,19.78,5418.0,19.74,19.8,19.74,19.78,5418.0
2016-03-28 15:30:00,19.78,19.9,19.75,19.76,21333.0,19.78,19.9,19.75,19.76,21333.0
2016-03-29 09:30:00,19.77,19.88,19.4,19.82,18638.0,19.77,19.88,19.4,19.82,18638.0
2016-03-29 10:00:00,19.83,19.84,19.4,19.51,31334.0,19.83,19.84,19.4,19.51,31334.0
2016-03-29 10:30:00,19.53,19.58,19.5,19.5,2200.0,19.53,19.58,19.5,19.5,2200.0
2016-03-29 11:00:00,19.52,19.72,19.52,19.69,2400.0,19.52,19.72,19.52,19.69,2400.0
2016-03-29 11:30:00,19.73,19.89,19.71,19.89,2580.0,19.73,19.89,19.71,19.89,2580.0
2016-03-29 12:00:00,19.84,19.95,19.83,19.95,2000.0,19.84,19.95,19.83,19.95,2000.0
2016-03-29 12:30:00,19.98,20.0,19.86,19.86,7801.0,19.98,20.0,19.86,19.86,7801.0
2016-03-29 13:00:00,19.9,20.0,19.88,20.0,4400.0,19.9,20.0,19.88,20.0,4400.0
2016-03-29 13:30:00,20.0,20.0,19.84,19.88,9580.0,20.0,20.0,19.84,19.88,9580.0
2016-03-29 14:00:00,19.91,20.0,19.85,19.91,32700.0,19.91,20.0,19.85,19.91,32700.0
2016-03-29 14:30:00,19.92,20.01,19.85,19.94,50000.0,19.92,20.01,19.85,19.94,50000.0
2016-03-29 15:00:00,19.96,20.0,19.93,20.0,31600.0,19.96,20.0,19.93,20.0,31600.0
2016-03-29 15:30:00,19.98,20.0,19.96,19.99,48809.0,19.98,20.0,19.96,19.99,48809.0
2016-03-30 09:30:00,20.05,20.19,20.0,20.02,8412.0,20.05,20.19,20.0,20.02,8412.0
2016-03-30 10:00:00,20.03,20.09,20.0,20.05,3800.0,20.03,20.09,20.0,20.05,3800.0
2016-03-30 10:30:00,20.05,20.11,19.98,20.01,8700.0,20.05,20.11,19.98,20.01,8700.0
2016-03-30 11:00:00,20.06,20.06,19.97,20.0,37009.0,20.06,20.06,19.97,20.0,37009.0
2016-03-30 11:30:00,20.0,20.06,19.97,20.06,29254.0,20.0,20.06,19.97,20.06,29254.0
2016-03-30 12:00:00,20.06,20.06,19.96,19.98,13600.0,20.06,20.06,19.96,19.98,13600.0
2016-03-30 12:30:00,19.99,20.03,19.95,20.0,16646.0,19.99,20.03,19.95,20.0,16646.0
2016-03-30 13:00:00,20.0,20.03,19.99,20.0,8890.0,20.0,20.03,19.99,20.0,8890.0
2016-03-30 13:30:00,20.0,20.07,19.99,20.0,7100.0,20.0,20.07,19.99,20.0,7100.0
2016-03-30 14:00:00,20.0,20.17,20.0,20.04,12037.0,20.0,20.17,20.0,20.04,12037.0
2016-03-30 14:30:00,20.09,20.13,20.0,20.04,4900.0,20.09,20.13,20.0,20.04,4900.0
2016-03-30 15:00:00,20.03,20.19,20.03,20.19,2800.0,20.03,20.19,20.03,20.19,2800.0
2016-03-30 15:30:00,20.16,20.2,20.12,20.14,17484.0,20.16,20.2,20.12,20.14,17484.0
2016-03-31 09:30:00,20.1,20.23,20.09,20.1,2396.0,20.1,20.23,20.09,20.1,2396.0
2016-03-31 10:00:00,20.2,20.2,20.0,20.06,6448.0,20.2,20.2,20.0,20.06,6448.0
2016-03-31 10:30:00,20.01,20.08,20.01,20.02,1900.0,20.01,20.08,20.01,20.02,1900.0
2016-03-31 11:00:00,20.02,20.15,19.98,20.08,29941.0,20.02,20.15,19.98,20.08,29941.0
2016-03-31 11:30:00,20.05,20.21,20.04,20.19,5200.0,20.05,20.21,20.04,20.19,5200.0
2016-03-31 12:00:00,20.18,20.3,20.17,20.28,8926.0,20.18,20.3,20.17,20.28,8926.0
2016-03-31 12:30:00,20.27,20.3,20.22,20.27,4500.0,20.27,20.3,20.22,20.27,4500.0
2016-03-31 13:00:00,20.28,20.3,20.14,20.15,11718.0,20.28,20.3,20.14,20.15,11718.0
2016-03-31 13:30:00,20.17,20.17,20.0,20.02,22014.0,20.17,20.17,20.0,20.02,22014.0
2016-03-31 14:00:00,20.02,20.11,20.0,20.1,32860.0,20.02,20.11,20.0,20.1,32860.0
2016-03-31 14:30:00,20.09,20.3,20.09,20.27,10412.0,20.09,20.3,20.09,20.27,10412.0
2016-03-31 15:00:00,20.22,20.3,20.06,20.06,20685.0,20.22,20.3,20.06,20.06,20685.0
2016-03-31 15:30:00,20.06,20.3,20.05,20.27,51693.0,20.06,20.3,20.05,20.27,51693.0
2016-04-01 09:30:00,20.11,20.42,19.7,19.85,7513.0,20.11,20.42,19.7,19.85,7513.0
2016-04-01 10:00:00,19.86,19.93,19.78,19.79,6181.0,19.86,19.93,19.78,19.79,6181.0
2016-04-01 10:30:00,19.79,20.07,19.79,20.05,14100.0,19.79,20.07,19.79,20.05,14100.0
2016-04-01 11:00:00,20.04,20.14,19.94,19.98,16107.0,20.04,20.14,19.94,19.98,16107.0
2016-04-01 11:30:00,19.98,20.06,19.98,20.01,7700.0,19.98,20.06,19.98,20.01,7700.0
2016-04-01 12:00:00,20.01,20.09,19.98,19.98,23147.0,20.01,20.09,19.98,19.98,23147.0
2016-04-01 12:30:00,19.97,19.97,19.94,19.95,2400.0,19.97,19.97,19.94,19.95,2400.0
2016-04-01 13:00:00,19.96,20.1,19.95,20.1,2600.0,19.96,20.1,19.95,20.1,2600.0
2016-04-01 13:30:00,20.08,20.09,19.99,20.0,6815.0,20.08,20.09,19.99,20.0,6815.0
2016-04-01 14:00:00,19.98,20.02,19.95,19.98,13900.0,19.98,20.02,19.95,19.98,13900.0
2016-04-01 14:30:00,19.98,20.12,19.98,20.03,7780.0,19.98,20.12,19.98,20.03,7780.0
2016-04-01 15:00:00,20.03,20.13,20.02,20.09,12700.0,20.03,20.13,20.02,20.09,12700.0
2016-04-01 15:30:00,20.09,20.12,20.0,20.02,30072.0,20.09,20.12,20.0,20.02,30072.0
2016-04-04 09:30:00,20.06,20.28,19.86,20.12,47289.0,20.06,20.28,19.86,20.12,47289.0
2016-04-04 10:00:00,20.09,20.3,20.07,20.17,18855.0,20.09,20.3,20.07,20.17,18855.0
2016-04-04 10:30:00,20.15,20.56,20.14,20.49,15230.0,20.15,20.56,20.14,20.49,15230.0
2016-04-04 11:00:00,20.48,20.72,20.47,20.72,6640.0,20.48,20.72,20.47,20.72,6640.0
2016-04-04 11:30:00,20.75,20.85,20.71,20.83,6219.0,20.75,20.85,20.71,20.83,6219.0
2016-04-04 12:00:00,20.82,20.95,20.81,20.92,5600.0,20.82,20.95,20.81,20.92,5600.0
2016-04-04 12:30:00,20.91,20.94,20.85,20.9,4500.0,20.91,20.94,20.85,20.9,4500.0
2016-04-04 13:00:00,20.9,20.98,20.9,20.97,6800.0,20.9,20.98,20.9,20.97,6800.0
2016-04-04 13:30:00,20.96,21.2,20.96,21.08,13882.0,20.96,21.2,20.96,21.08,13882.0
2016-04-04 14:00:00,21.08,21.15,21.03,21.04,4601.0,21.08,21.15,21.03,21.04,4601.0
2016-04-04 14:30:00,21.04,21.06,20.95,20.98,4500.0,21.04,21.06,20.95,20.98,4500.0
2016-04-04 15:00:00,21.0,21.08,20.96,20.98,11440.0,21.0,21.08,20.96,20.98,11440.0
2016-04-04 15:30:00,20.98,21.02,20.79,20.8,63834.0,20.98,21.02,20.79,20.8,63834.0
2016-04-05 09:30:00,20.65,20.94,20.38,20.44,6266.0,20.65,20.94,20.38,20.44,6266.0
2016-04-05 10:00:00,20.56,20.85,20.56,20.71,13610.0,20.56,20.85,20.56,20.71,13610.0
2016-04-05 10:30:00,20.71,20.76,20.6,20.63,6400.0,20.71,20.76,20.6,20.63,6400.0
2016-04-05 11:00:00,20.63,20.73,20.62,20.73,3405.0,20.63,20.73,20.62,20.73,3405.0
2016-04-05 11:30:00,20.73,20.73,20.67,20.73,2600.0,20.73,20.73,20.67,20.73,2600.0
2016-04-05 12:00:00,20.79,20.8,20.66,20.74,3000.0,20.79,20.8,20.66,20.74,3000.0
2016-04-05 12:30:00,20.73,20.78,20.57,20.6,3500.0,20.73,20.78,20.57,20.6,3500.0
2016-04-05 13:00:00,20.59,20.66,20.55,20.66,2800.0,20.59,20.66,20.55,20.66,2800.0
2016-04-05 13:30:00,20.68,20.74,20.59,20.71,3972.0,20.68,20.74,20.59,20.71,3972.0
2016-04-05 14:00:00,20.71,20.71,20.63,20.67,4000.0,20.71,20.71,20.63,20.67,4000.0
2016-04-05 14:30:00,20.67,20.7,20.62,20.68,5100.0,20.67,20.7,20.62,20.68,5100.0
2016-04-05 15:00:00,20.7,20.7,20.51,20.62,5204.0,20.7,20.7,20.51,20.62,5204.0
2016-04-05 15:30:00,20.62,20.62,20.46,20.52,26950.0,20.62,20.62,20.46,20.52,26950.0
2016-04-06 09:30:00,20.5,20.85,20.45,20.67,9633.0,20.5,20.85,20.45,20.67,9633.0
2016-04-06 10:00:00,20.6,20.68,20.52,20.56,11899.0,20.6,20.68,20.52,20.56,11899.0
2016-04-06 10:30:00,20.57,20.81,20.38,20.74,27146.0,20.57,20.81,20.38,20.74,27146.0
2016-04-06 11:00:00,20.75,20.83,20.73,20.8,16000.0,20.75,20.83,20.73,20.8,16000.0
2016-04-06 11:30:00,20.82,21.12,20.8,20.94,24600.0,20.82,21.12,20.8,20.94,24600.0
2016-04-06 12:00:00,20.93,20.98,20.78,20.91,21617.0,20.93,20.98,20.78,20.91,21617.0
2016-04-06 12:30:00,20.89,21.02,20.89,20.95,25413.0,20.89,21.02,20.89,20.95,25413.0
2016-04-06 13:00:00,20.97,21.23,20.92,21.22,4703.0,20.97,21.23,20.92,21.22,4703.0
2016-04-06 13:30:00,21.27,21.31,21.19,21.27,8467.0,21.27,21.31,21.19,21.27,8467.0
2016-04-06 14:00:00,21.27,21.27,21.1,21.15,7499.0,21.27,21.27,21.1,21.15,7499.0
2016-04-06 14:30:00,21.14,21.26,21.09,21.24,8606.0,21.14,21.26,21.09,21.24,8606.0
2016-04-06 15:00:00,21.25,21.46,21.23,21.45,12824.0,21.25,21.46,21.23,21.45,12824.0
2016-04-06 15:30:00,21.43,21.5,21.23,21.24,79183.0,21.43,21.5,21.23,21.24,79183.0
2016-04-07 09:30:00,21.11,21.11,21.0,21.0,1511.0,21.11,21.11,21.0,21.0,1511.0
2016-04-07 10:00:00,21.01,21.15,20.98,21.12,3500.0,21.01,21.15,20.98,21.12,3500.0
2016-04-07 10:30:00,21.08,21.13,20.97,20.99,7573.0,21.08,21.13,20.97,20.99,7573.0
2016-04-07 11:00:00,21.01,21.1,20.88,21.1,19652.0,21.01,21.1,20.88,21.1,19652.0
2016-04-07 11:30:00,21.1,21.29,21.0,21.29,2300.0,21.1,21.29,21.0,21.29,2300.0
2016-04-07 12:00:00,21.32,21.32,21.15,21.15,1200.0,21.32,21.32,21.15,21.15,1200.0
2016-04-07 12:30:00,21.14,21.21,21.14,21.21,600.0,21.14,21.21,21.14,21.21,600.0
2016-04-07 13:00:00,21.16,21.31,21.16,21.29,700.0,21.16,21.31,21.16,21.29,700.0
2016-04-07 13:30:00,21.29,21.29,20.99,21.02,4410.0,21.29,21.29,20.99,21.02,4410.0
2016-04-07 14:00:00,21.0,21.06,20.94,21.06,4900.0,21.0,21.06,20.94,21.06,4900.0
2016-04-07 14:30:00,21.07,21.11,20.93,20.98,14058.0,21.07,21.11,20.93,20.98,14058.0
2016-04-07 15:00:00,20.98,21.09,20.94,21.0,12662.0,20.98,21.09,20.94,21.0,12662.0
2016-04-07 15:30:00,20.99,21.06,20.97,21.03,27393.0,20.99,21.06,20.97,21.03,27393.0
2016-04-08 09:30:00,21.21,21.22,21.09,21.22,3337.0,21.21,21.22,21.09,21.22,3337.0
2016-04-08 10:00:00,21.23,21.23,21.1,21.15,3300.0,21.23,21.23,21.1,21.15,3300.0
2016-04-08 10:30:00,21.17,21.21,21.09,21.12,4701.0,21.17,21.21,21.09,21.12,4701.0
2016-04-08 11:00:00,21.14,21.18,21.08,21.12,3400.0,21.14,21.18,21.08,21.12,3400.0
2016-04-08 11:30:00,21.07,21.16,20.99,21.16,10646.0,21.07,21.16,20.99,21.16,10646.0
2016-04-08 12:00:00,21.14,21.16,20.85,20.85,5000.0,21.14,21.16,20.85,20.85,5000.0
2016-04-08 12:30:00,20.89,20.98,20.85,20.97,1780.0,20.89,20.98,20.85,20.97,1780.0
2016-04-08 13:00:00,20.97,20.97,20.77,20.77,2700.0,20.97,20.97,20.77,20.77,2700.0
2016-04-08 13:30:00,20.74,21.07,20.74,21.07,3545.0,20.74,21.07,20.74,21.07,3545.0
2016-04-08 14:00:00,21.1,21.2,21.06,21.17,3489.0,21.1,21.2,21.06,21.17,3489.0
2016-04-08 14:30:00,21.16,21.17,21.1,21.13,3962.0,21.16,21.17,21.1,21.13,3962.0
2016-04-08 15:00:00,21.09,21.2,21.04,21.12,6100.0,21.09,21.2,21.04,21.12,6100.0
2016-04-08 15:30:00,21.13,21.18,21.06,21.14,13820.0,21.13,21.18,21.06,21.14,13820.0
2016-04-11 09:30:00,21.26,21.27,21.12,21.24,8300.0,21.26,21.27,21.12,21.24,8300.0
2016-04-11 10:00:00,21.25,21.48,21.25,21.39,6538.0,21.25,21.48,21.25,21.39,6538.0
2016-04-11 10:30:00,21.37,21.37,21.24,21.24,4302.0,21.37,21.37,21.24,21.24,4302.0
2016-04-11 11:00:00,21.2,21.26,21.15,21.23,6000.0,21.2,21.26,21.15,21.23,6000.0
2016-04-11 11:30:00,21.21,21.23,21.07,21.15,6600.0,21.21,21.23,21.07,21.15,6600.0
2016-04-11 12:00:00,21.16,21.29,21.16,21.25,4200.0,21.16,21.29,21.16,21.25,4200.0
2016-04-11 12:30:00,21.27,21.27,21.14,21.26,3000.0,21.27,21.27,21.14,21.26,3000.0
2016-04-11 13:00:00,21.25,21.29,21.18,21.21,4101.0,21.25,21.29,21.18,21.21,4101.0
2016-04-11 13:30:00,21.21,21.27,21.15,21.16,2998.0,21.21,21.27,21.15,21.16,2998.0
2016-04-11 14:00:00,21.19,21.23,21.14,21.16,3000.0,21.19,21.23,21.14,21.16,3000.0
2016-04-11 14:30:00,21.18,21.23,21.15,21.23,4400.0,21.18,21.23,21.15,21.23,4400.0
2016-04-11 15:00:00,21.24,21.24,21.02,21.05,5200.0,21.24,21.24,21.02,21.05,5200.0
2016-04-11 15:30:00,21.0,21.04,20.91,20.94,16252.0,21.0,21.04,20.91,20.94,16252.0
2016-04-12 09:30:00,20.97,20.97,20.73,20.77,2995.0,20.97,20.97,20.73,20.77,2995.0
2016-04-12 10:00:00,20.84,20.91,20.7,20.87,3200.0,20.84,20.91,20.7,20.87,3200.0
2016-04-12 10:30:00,20.87,21.19,20.77,21.19,5800.0,20.87,21.19,20.77,21.19,5800.0
2016-04-12 11:00:00,21.19,21.2,21.07,21.08,5000.0,21.19,21.2,21.07,21.08,5000.0
2016-04-12 11:30:00,21.09,21.11,20.99,20.99,3686.0,21.09,21.11,20.99,20.99,3686.0
2016-04-12 12:00:00,20.95,21.0,20.93,20.95,3000.0,20.95,21.0,20.93,20.95,3000.0
2016-04-12 12:30:00,20.96,21.11,20.95,21.11,2300.0,20.96,21.11,20.95,21.11,2300.0
2016-04-12 13:00:00,20.98,21.0,20.84,20.85,3105.0,20.98,21.0,20.84,20.85,3105.0
2016-04-12 13:30:00,20.85,21.18,20.84,21.18,6116.0,20.85,21.18,20.84,21.18,6116.0
2016-04-12 14:00:00,21.15,21.31,21.15,21.24,14664.0,21.15,21.31,21.15,21.24,14664.0
2016-04-12 14:30:00,21.23,21.26,21.21,21.23,6275.0,21.23,21.26,21.21,21.23,6275.0
2016-04-12 15:00:00,21.22,21.27,21.17,21.26,12578.0,21.22,21.27,21.17,21.26,12578.0
2016-04-12 15:30:00,21.26,21.28,21.2,21.28,18737.0,21.26,21.28,21.2,21.28,18737.0
2016-04-13 09:30:00,21.35,21.71,21.33,21.53,22738.0,21.35,21.71,21.33,21.53,22738.0
2016-04-13 10:00:00,21.46,21.65,21.45,21.6,4600.0,21.46,21.65,21.45,21.6,4600.0
2016-04-13 10:30:00,21.65,21.8,21.59,21.75,9250.0,21.65,21.8,21.59,21.75,9250.0
2016-04-13 11:00:00,21.67,21.83,21.67,21.83,6355.0,21.67,21.83,21.67,21.83,6355.0
2016-04-13 11:30:00,21.88,21.89,21.76,21.84,2700.0,21.88,21.89,21.76,21.84,2700.0
2016-04-13 12:00:00,21.78,21.78,21.61,21.64,3900.0,21.78,21.78,21.61,21.64,3900.0
2016-04-13 12:30:00,21.65,21.74,21.58,21.74,2117.0,21.65,21.74,21.58,21.74,2117.0
2016-04-13 13:00:00,21.7,21.7,21.53,21.54,2900.0,21.7,21.7,21.53,21.54,2900.0
2016-04-13 13:30:00,21.57,21.58,21.46,21.5,11215.0,21.57,21.58,21.46,21.5,11215.0
2016-04-13 14:00:00,21.51,21.55,21.46,21.48,16700.0,21.51,21.55,21.46,21.48,16700.0
2016-04-13 14:30:00,21.51,21.71,21.5,21.66,8896.0,21.51,21.71,21.5,21.66,8896.0
2016-04-13 15:00:00,21.64,21.64,21.51,21.53,18007.0,21.64,21.64,21.51,21.53,18007.0
2016-04-13 15:30:00,21.52,21.55,21.39,21.39,31823.0,21.52,21.55,21.39,21.39,31823.0
2016-04-14 09:30:00,21.35,21.45,20.97,21.4,2787.0,21.35,21.45,20.97,21.4,2787.0
2016-04-14 10:00:00,21.45,21.79,21.45,21.78,4200.0,21.45,21.79,21.45,21.78,4200.0
2016-04-14 10:30:00,21.79,21.98,21.66,21.98,8003.0,21.79,21.98,21.66,21.98,8003.0
2016-04-14 11:00:00,21.95,21.98,21.81,21.98,23490.0,21.95,21.98,21.81,21.98,23490.0
2016-04-14 11:30:00,22.0,22.27,21.98,22.25,20534.0,22.0,22.27,21.98,22.25,20534.0
2016-04-14 12:00:00,22.24,22.26,22.05,22.08,16480.0,22.24,22.26,22.05,22.08,16480.0
2016-04-14 12:30:00,22.08,22.34,22.04,22.34,12853.0,22.08,22.34,22.04,22.34,12853.0
2016-04-14 13:00:00,22.29,22.34,22.29,22.3,1300.0,22.29,22.34,22.29,22.3,1300.0
2016-04-14 13:30:00,22.3,22.3,22.21,22.3,4671.0,22.3,22.3,22.21,22.3,4671.0
2016-04-14 14:00:00,22.3,22.34,22.22,22.29,14200.0,22.3,22.34,22.22,22.29,14200.0
2016-04-14 14:30:00,22.31,22.4,22.26,22.38,7668.0,22.31,22.4,22.26,22.38,7668.0
2016-04-14 15:00:00,22.43,22.44,22.33,22.36,4747.0,22.43,22.44,22.33,22.36,4747.0
2016-04-14 15:30:00,22.36,22.38,22.26,22.34,45802.0,22.36,22.38,22.26,22.34,45802.0
2016-04-15 09:30:00,22.23,22.49,20.86,22.45,10412.0,22.23,22.49,20.86,22.45,10412.0
2016-04-15 10:00:00,22.47,22.47,22.18,22.34,3700.0,22.47,22.47,22.18,22.34,3700.0
2016-04-15 10:30:00,22.4,22.71,22.34,22.5,19042.0,22.4,22.71,22.34,22.5,19042.0
2016-04-15 11:00:00,22.51,22.79,22.51,22.72,19272.0,22.51,22.79,22.51,22.72,19272.0
2016-04-15 11:30:00,22.68,22.75,22.54,22.61,7680.0,22.68,22.75,22.54,22.61,7680.0
2016-04-15 12:00:00,22.58,22.59,22.42,22.5,6400.0,22.58,22.59,22.42,22.5,6400.0
2016-04-15 12:30:00,22.51,22.55,22.46,22.53,3802.0,22.51,22.55,22.46,22.53,3802.0
2016-04-15 13:00:00,22.48,22.48,22.29,22.32,6300.0,22.48,22.48,22.29,22.32,6300.0
2016-04-15 13:30:00,22.33,22.5,22.29,22.45,3000.0,22.33,22.5,22.29,22.45,3000.0
2016-04-15 14:00:00,22.5,22.6,22.48,22.51,9200.0,22.5,22.6,22.48,22.51,9200.0
2016-04-15 14:30:00,22.53,22.62,22.48,22.58,3870.0,22.53,22.62,22.48,22.58,3870.0
2016-04-15 15:00:00,22.62,22.68,22.43,22.46,17358.0,22.62,22.68,22.43,22.46,17358.0
2016-04-15 15:30:00,22.46,22.63,22.46,22.62,34981.0,22.46,22.63,22.46,22.62,34981.0
2016-04-18 09:30:00,22.46,22.89,22.46,22.82,18993.0,22.46,22.89,22.46,22.82,18993.0
2016-04-18 10:00:00,22.75,22.97,22.74,22.83,30488.0,22.75,22.97,22.74,22.83,30488.0
2016-04-18 10:30:00,22.82,22.89,22.65,22.67,8786.0,22.82,22.89,22.65,22.67,8786.0
2016-04-18 11:00:00,22.64,22.69,22.59,22.67,7730.0,22.64,22.69,22.59,22.67,7730.0
2016-04-18 11:30:00,22.68,22.81,22.57,22.63,15257.0,22.68,22.81,22.57,22.63,15257.0
2016-04-18 12:00:00,22.63,22.78,22.53,22.78,19254.0,22.63,22.78,22.53,22.78,19254.0
2016-04-18 12:30:00,22.75,22.8,22.65,22.71,4400.0,22.75,22.8,22.65,22.71,4400.0
2016-04-18 13:00:00,22.7,22.7,22.64,22.65,4100.0,22.7,22.7,22.64,22.65,4100.0
2016-04-18 13:30:00,22.66,22.88,22.66,22.85,67270.0,22.66,22.88,22.66,22.85,67270.0
2016-04-18 14:00:00,22.84,22.84,22.74,22.76,13540.0,22.84,22.84,22.74,22.76,13540.0
2016-04-18 14:30:00,22.76,22.9,22.76,22.79,16158.0,22.76,22.9,22.76,22.79,16158.0
2016-04-18 15:00:00,22.78,22.79,22.69,22.77,19473.0,22.78,22.79,22.69,22.77,19473.0
2016-04-18 15:30:00,22.79,22.91,22.74,22.9,30743.0,22.79,22.91,22.74,22.9,30743.0
2016-04-19 09:30:00,22.99,23.12,22.94,23.02,10340.0,22.99,23.12,22.94,23.02,10340.0
2016-04-19 10:00:00,23.02,23.32,23.02,23.32,15111.0,23.02,23.32,23.02,23.32,15111.0
2016-04-19 10:30:00,23.31,23.39,23.24,23.32,5410.0,23.31,23.39,23.24,23.32,5410.0
2016-04-19 11:00:00,23.32,23.33,23.14,23.14,6050.0,23.32,23.33,23.14,23.14,6050.0
2016-04-19 11:30:00,23.16,23.27,23.1,23.11,9280.0,23.16,23.27,23.1,23.11,9280.0
2016-04-19 12:00:00,23.06,23.1,22.89,22.94,7600.0,23.06,23.1,22.89,22.94,7600.0
2016-04-19 12:30:00,22.91,23.0,22.9,23.0,2600.0,22.91,23.0,22.9,23.0,2600.0
2016-04-19 13:00:00,23.04,23.25,23.01,23.23,7967.0,23.04,23.25,23.01,23.23,7967.0
2016-04-19 13:30:00,23.2,23.33,23.2,23.33,32594.0,23.2,23.33,23.2,23.33,32594.0
2016-04-19 14:00:00,23.34,23.42,23.32,23.41,15180.0,23.34,23.42,23.32,23.41,15180.0
2016-04-19 14:30:00,23.37,23.43,23.32,23.35,13070.0,23.37,23.43,23.32,23.35,13070.0
2016-04-19 15:00:00,23.31,23.36,23.28,23.34,6425.0,23.31,23.36,23.28,23.34,6425.0
2016-04-19 15:30:00,23.34,23.39,23.27,23.3,25919.0,23.34,23.39,23.27,23.3,25919.0
2016-04-20 09:30:00,23.41,23.67,23.24,23.29,39702.0,23.41,23.67,23.24,23.29,39702.0
2016-04-20 10:00:00,23.34,23.64,23.23,23.64,34568.0,23.34,23.64,23.23,23.64,34568.0
2016-04-20 10:30:00,23.64,23.7,23.5,23.63,44417.0,23.64,23.7,23.5,23.63,44417.0
2016-04-20 11:00:00,23.64,23.72,23.54,23.71,18900.0,23.64,23.72,23.54,23.71,18900.0
2016-04-20 11:30:00,23.7,23.72,23.61,23.62,7550.0,23.7,23.72,23.61,23.62,7550.0
2016-04-20 12:00:00,23.62,23.69,23.59,23.66,10100.0,23.62,23.69,23.59,23.66,10100.0
2016-04-20 12:30:00,23.69,23.69,23.46,23.46,35129.0,23.69,23.69,23.46,23.46,35129.0
2016-04-20 13:00:00,23.42,23.72,23.41,23.72,14800.0,23.42,23.72,23.41,23.72,14800.0
2016-04-20 13:30:00,23.72,23.91,23.71,23.81,15470.0,23.72,23.91,23.71,23.81,15470.0
2016-04-20 14:00:00,23.81,23.89,23.73,23.86,13800.0,23.81,23.89,23.73,23.86,13800.0
2016-04-20 14:30:00,23.83,23.9,23.8,23.88,16450.0,23.83,23.9,23.8,23.88,16450.0
2016-04-20 15:00:00,23.89,23.98,23.88,23.98,15882.0,23.89,23.98,23.88,23.98,15882.0
2016-04-20 15:30:00,23.98,24.01,23.94,23.97,71892.0,23.98,24.01,23.94,23.97,71892.0
2016-04-21 09:30:00,23.99,24.21,23.86,24.09,19931.0,23.99,24.21,23.86,24.09,19931.0
2016-04-21 10:00:00,24.09,24.18,23.99,24.14,13877.0,24.09,24.18,23.99,24.14,13877.0
2016-04-21 10:30:00,24.1,24.15,24.05,24.14,17000.0,24.1,24.15,24.05,24.14,17000.0
2016-04-21 11:00:00,24.14,24.17,24.09,24.16,42200.0,24.14,24.17,24.09,24.16,42200.0
2016-04-21 11:30:00,24.15,24.19,24.1,24.16,16764.0,24.15,24.19,24.1,24.16,16764.0
2016-04-21 12:00:00,24.13,24.2,23.85,23.87,12149.0,24.13,24.2,23.85,23.87,12149.0
2016-04-21 12:30:00,23.89,23.93,23.86,23.92,14454.0,23.89,23.93,23.86,23.92,14454.0
2016-04-21 13:00:00,23.93,23.97,23.84,23.89,25478.0,23.93,23.97,23.84,23.89,25478.0
2016-04-21 13:30:00,23.9,23.96,23.85,23.9,12000.0,23.9,23.96,23.85,23.9,12000.0
2016-04-21 14:00:00,23.89,23.9,23.64,23.67,15118.0,23.89,23.9,23.64,23.67,15118.0
2016-04-21 14:30:00,23.67,23.9,23.66,23.9,19269.0,23.67,23.9,23.66,23.9,19269.0
2016-04-21 15:00:00,23.92,23.96,23.86,23.91,16537.0,23.92,23.96,23.86,23.91,16537.0
2016-04-21 15:30:00,23.91,24.0,23.9,23.97,40770.0,23.91,24.0,23.9,23.97,40770.0
2016-04-22 09:30:00,23.86,24.61,23.41,24.12,55144.0,23.86,24.61,23.41,24.12,55144.0
2016-04-22 10:00:00,24.08,24.12,23.9,23.95,29917.0,24.08,24.12,23.9,23.95,29917.0
2016-04-22 10:30:00,23.99,24.01,23.77,23.93,7100.0,23.99,24.01,23.77,23.93,7100.0
2016-04-22 11:00:00,23.89,24.0,23.87,23.99,34030.0,23.89,24.0,23.87,23.99,34030.0
2016-04-22 11:30:00,24.0,24.01,23.88,24.0,31660.0,24.0,24.01,23.88,24.0,31660.0
2016-04-22 12:00:00,23.99,24.01,23.92,23.96,5700.0,23.99,24.01,23.92,23.96,5700.0
2016-04-22 12:30:00,23.94,24.14,23.94,24.14,7917.0,23.94,24.14,23.94,24.14,7917.0
2016-04-22 13:00:00,24.14,24.14,23.91,23.95,7200.0,24.14,24.14,23.91,23.95,7200.0
2016-04-22 13:30:00,23.97,24.18,23.97,24.11,9129.0,23.97,24.18,23.97,24.11,9129.0
2016-04-22 14:00:00,24.1,24.21,24.1,24.16,29348.0,24.1,24.21,24.1,24.16,29348.0
2016-04-22 14:30:00,24.2,24.42,24.16,24.39,11283.0,24.2,24.42,24.16,24.39,11283.0
2016-04-22 15:00:00,24.39,24.41,24.26,24.28,10006.0,24.39,24.41,24.26,24.28,10006.0
2016-04-22 15:30:00,24.27,24.34,24.23,24.34,18326.0,24.27,24.34,24.23,24.34,18326.0
2016-04-25 09:30:00,24.17,24.43,23.87,23.96,17493.0,24.17,24.43,23.87,23.96,17493.0
2016-04-25 10:00:00,23.96,24.23,23.91,24.17,26404.0,23.96,24.23,23.91,24.17,26404.0
2016-04-25 10:30:00,24.2,24.25,24.11,24.18,15200.0,24.2,24.25,24.11,24.18,15200.0
2016-04-25 11:00:00,24.22,24.29,23.99,24.22,15319.0,24.22,24.29,23.99,24.22,15319.0
2016-04-25 11:30:00,24.22,24.36,24.17,24.2,11319.0,24.22,24.36,24.17,24.2,11319.0
2016-04-25 12:00:00,24.21,24.27,24.09,24.09,6942.0,24.21,24.27,24.09,24.09,6942.0
2016-04-25 12:30:00,24.07,24.18,24.05,24.18,4300.0,24.07,24.18,24.05,24.18,4300.0
2016-04-25 13:00:00,24.17,24.18,24.06,24.08,5300.0,24.17,24.18,24.06,24.08,5300.0
2016-04-25 13:30:00,24.08,24.28,24.04,24.23,8600.0,24.08,24.28,24.04,24.23,8600.0
2016-04-25 14:00:00,24.18,24.18,24.06,24.12,5800.0,24.18,24.18,24.06,24.12,5800.0
2016-04-25 14:30:00,24.15,24.31,24.12,24.31,9700.0,24.15,24.31,24.12,24.31,9700.0
2016-04-25 15:00:00,24.27,24.32,24.19,24.27,6789.0,24.27,24.32,24.19,24.27,6789.0
2016-04-25 15:30:00,24.27,24.4,24.26,24.4,27331.0,24.27,24.4,24.26,24.4,27331.0
2016-04-26 09:30:00,24.51,24.51,23.72,24.04,22533.0,24.51,24.51,23.72,24.04,22533.0
2016-04-26 10:00:00,24.04,24.12,23.92,24.05,46758.0,24.04,24.12,23.92,24.05,46758.0
2016-04-26 10:30:00,23.97,24.1,23.96,24.02,7800.0,23.97,24.1,23.96,24.02,7800.0
2016-04-26 11:00:00,24.03,24.31,23.99,24.26,5620.0,24.03,24.31,23.99,24.26,5620.0
2016-04-26 11:30:00,24.21,24.33,24.16,24.18,5800.0,24.21,24.33,24.16,24.18,5800.0
2016-04-26 12:00:00,24.2,24.31,24.2,24.21,6500.0,24.2,24.31,24.2,24.21,6500.0
2016-04-26 12:30:00,24.24,24.26,24.04,24.08,10900.0,24.24,24.26,24.04,24.08,10900.0
2016-04-26 13:00:00,24.07,24.16,24.02,24.07,5400.0,24.07,24.16,24.02,24.07,5400.0
2016-04-26 13:30:00,24.06,24.11,23.97,24.04,11450.0,24.06,24.11,23.97,24.04,11450.0
2016-04-26 14:00:00,24.12,24.31,24.01,24.23,10126.0,24.12,24.31,24.01,24.23,10126.0
2016-04-26 14:30:00,24.26,24.37,24.19,24.22,12010.0,24.26,24.37,24.19,24.22,12010.0
2016-04-26 15:00:00,24.26,24.31,24.12,24.14,16050.0,24.26,24.31,24.12,24.14,16050.0
2016-04-26 15:30:00,24.13,24.2,24.07,24.19,34672.0,24.13,24.2,24.07,24.19,34672.0
2016-04-27 09:30:00,24.16,24.23,23.72,24.14,14072.0,24.16,24.23,23.72,24.14,14072.0
2016-04-27 10:00:00,24.17,24.37,24.16,24.27,4300.0,24.17,24.37,24.16,24.27,4300.0
2016-04-27 10:30:00,24.27,24.32,24.13,24.25,3700.0,24.27,24.32,24.13,24.25,3700.0
2016-04-27 11:00:00,24.37,24.5,24.36,24.5,14787.0,24.37,24.5,24.36,24.5,14787.0
2016-04-27 11:30:00,24.5,24.66,24.47,24.6,20923.0,24.5,24.66,24.47,24.6,20923.0
2016-04-27 12:00:00,24.6,24.67,24.47,24.51,24547.0,24.6,24.67,24.47,24.51,24547.0
2016-04-27 12:30:00,24.52,24.65,24.44,24.51,35462.0,24.52,24.65,24.44,24.51,35462.0
2016-04-27 13:00:00,24.51,24.61,24.31,24.41,41828.0,24.51,24.61,24.31,24.41,41828.0
2016-04-27 13:30:00,24.39,24.39,24.29,24.32,15765.0,24.39,24.39,24.29,24.32,15765.0
2016-04-27 14:00:00,24.27,24.44,24.25,24.38,7700.0,24.27,24.44,24.25,24.38,7700.0
2016-04-27 14:30:00,24.35,24.36,24.27,24.32,6435.0,24.35,24.36,24.27,24.32,6435.0
2016-04-27 15:00:00,24.32,24.48,24.32,24.45,7110.0,24.32,24.48,24.32,24.45,7110.0
2016-04-27 15:30:00,24.46,24.48,24.33,24.35,26627.0,24.46,24.48,24.33,24.35,26627.0
2016-04-28 09:30:00,24.22,24.48,24.22,24.38,5029.0,24.22,24.48,24.22,24.38,5029.0
2016-04-28 10:00:00,24.38,24.69,24.36,24.68,4510.0,24.38,24.69,24.36,24.68,4510.0
2016-04-28 10:30:00,24.67,24.69,24.6,24.64,6060.0,24.67,24.69,24.6,24.64,6060.0
2016-04-28 11:00:00,24.63,24.65,24.57,24.61,2900.0,24.63,24.65,24.57,24.61,2900.0
2016-04-28 11:30:00,24.6,24.67,24.58,24.66,3220.0,24.6,24.67,24.58,24.66,3220.0
2016-04-28 12:00:00,24.67,24.67,24.61,24.63,6090.0,24.67,24.67,24.61,24.63,6090.0
2016-04-28 12:30:00,24.63,24.63,24.56,24.56,4402.0,24.63,24.63,24.56,24.56,4402.0
2016-04-28 13:00:00,24.54,24.57,24.47,24.57,3700.0,24.54,24.57,24.47,24.57,3700.0
2016-04-28 13:30:00,24.58,24.87,24.57,24.75,34983.0,24.58,24.87,24.57,24.75,34983.0
2016-04-28 14:00:00,24.77,24.8,24.7,24.73,10385.0,24.77,24.8,24.7,24.73,10385.0
2016-04-28 14:30:00,24.75,24.77,24.6,24.64,9962.0,24.75,24.77,24.6,24.64,9962.0
2016-04-28 15:00:00,24.64,24.67,24.57,24.64,18755.0,24.64,24.67,24.57,24.64,18755.0
2016-04-28 15:30:00,24.65,24.75,24.6,24.71,35881.0,24.65,24.75,24.6,24.71,35881.0
2016-04-29 09:30:00,24.72,24.95,24.58,24.58,4112.0,24.72,24.95,24.58,24.58,4112.0
2016-04-29 10:00:00,24.56,24.63,24.48,24.57,1925.0,24.56,24.63,24.48,24.57,1925.0
2016-04-29 10:30:00,24.52,24.73,24.48,24.62,5150.0,24.52,24.73,24.48,24.62,5150.0
2016-04-29 11:00:00,24.67,24.7,24.41,24.44,5800.0,24.67,24.7,24.41,24.44,5800.0
2016-04-29 11:30:00,24.43,24.49,24.29,24.49,3200.0,24.43,24.49,24.29,24.49,3200.0
2016-04-29 12:00:00,24.48,24.74,24.43,24.74,13193.0,24.48,24.74,24.43,24.74,13193.0
2016-04-29 12:30:00,24.73,24.77,24.66,24.71,27228.0,24.73,24.77,24.66,24.71,27228.0
2016-04-29 13:00:00,24.69,24.78,24.68,24.74,4700.0,24.69,24.78,24.68,24.74,4700.0
2016-04-29 13:30:00,24.7,24.77,24.66,24.72,9195.0,24.7,24.77,24.66,24.72,9195.0
2016-04-29 14:00:00,24.73,24.76,24.66,24.73,7500.0,24.73,24.76,24.66,24.73,7500.0
2016-04-29 14:30:00,24.73,24.74,24.69,24.72,9460.0,24.73,24.74,24.69,24.72,9460.0
2016-04-29 15:00:00,24.71,24.77,24.69,24.73,12552.0,24.71,24.77,24.69,24.73,12552.0
2016-04-29 15:30:00,24.72,24.82,24.69,24.71,21477.0,24.72,24.82,24.69,24.71,21477.0
2016-05-02 09:30:00,24.7,24.9,24.54,24.54,61760.0,24.7,24.9,24.54,24.54,61760.0
2016-05-02 10:00:00,24.51,24.57,24.26,24.29,20501.0,24.51,24.57,24.26,24.29,20501.0
2016-05-02 10:30:00,24.29,24.48,24.27,24.46,31549.0,24.29,24.48,24.27,24.46,31549.0
2016-05-02 11:00:00,24.45,24.57,24.4,24.57,10409.0,24.45,24.57,24.4,24.57,10409.0
2016-05-02 11:30:00,24.57,24.62,24.5,24.61,14083.0,24.57,24.62,24.5,24.61,14083.0
2016-05-02 12:00:00,24.62,24.7,24.58,24.66,3983.0,24.62,24.7,24.58,24.66,3983.0
2016-05-02 12:30:00,24.66,24.74,24.61,24.62,4100.0,24.66,24.74,24.61,24.62,4100.0
2016-05-02 13:00:00,24.6,24.79,24.58,24.79,10713.0,24.6,24.79,24.58,24.79,10713.0
2016-05-02 13:30:00,24.79,24.8,24.72,24.74,6450.0,24.79,24.8,24.72,24.74,6450.0
2016-05-02 14:00:00,24.73,24.96,24.71,24.93,10668.0,24.73,24.96,24.71,24.93,10668.0
2016-05-02 14:30:00,24.94,24.96,24.8,24.87,17056.0,24.94,24.96,24.8,24.87,17056.0
2016-05-02 15:00:00,24.88,24.9,24.81,24.88,6200.0,24.88,24.9,24.81,24.88,6200.0
2016-05-02 15:30:00,24.88,25.04,24.84,24.87,53246.0,24.88,25.04,24.84,24.87,53246.0
2016-05-03 09:30:00,24.57,24.83,24.51,24.59,7023.0,24.57,24.83,24.51,24.59,7023.0
2016-05-03 10:00:00,24.57,24.63,24.55,24.62,70003.0,24.57,24.63,24.55,24.62,70003.0
2016-05-03 10:30:00,24.63,24.64,24.49,24.53,29851.0,24.63,24.64,24.49,24.53,29851.0
2016-05-03 11:00:00,24.49,24.52,24.36,24.36,12080.0,24.49,24.52,24.36,24.36,12080.0
2016-05-03 11:30:00,24.36,24.49,24.32,24.46,6345.0,24.36,24.49,24.32,24.46,6345.0
2016-05-03 12:00:00,24.46,24.52,24.42,24.52,5455.0,24.46,24.52,24.42,24.52,5455.0
2016-05-03 12:30:00,24.52,24.6,24.5,24.59,11171.0,24.52,24.6,24.5,24.59,11171.0
2016-05-03 13:00:00,24.6,24.72,24.56,24.63,13511.0,24.6,24.72,24.56,24.63,13511.0
2016-05-03 13:30:00,24.68,24.69,24.56,24.58,37560.0,24.68,24.69,24.56,24.58,37560.0
2016-05-03 14:00:00,24.57,24.61,24.44,24.53,11497.0,24.57,24.61,24.44,24.53,11497.0
2016-05-03 14:30:00,24.53,24.58,24.48,24.52,14145.0,24.53,24.58,24.48,24.52,14145.0
2016-05-03 15:00:00,24.52,24.53,24.36,24.47,27184.0,24.52,24.53,24.36,24.47,27184.0
2016-05-03 15:30:00,24.48,24.55,24.38,24.39,52137.0,24.48,24.55,24.38,24.39,52137.0
2016-05-04 09:30:00,24.3,26.17,24.07,26.08,121162.0,24.3,26.17,24.07,26.08,121162.0
2016-05-04 10:00:00,26.09,26.14,25.71,25.92,115406.0,26.09,26.14,25.71,25.92,115406.0
2016-05-04 10:30:00,25.91,25.91,25.61,25.64,48963.0,25.91,25.91,25.61,25.64,48963.0
2016-05-04 11:00:00,25.6,25.61,25.04,25.15,27040.0,25.6,25.61,25.04,25.15,27040.0
2016-05-04 11:30:00,25.11,25.15,24.98,25.07,20277.0,25.11,25.15,24.98,25.07,20277.0
2016-05-04 12:00:00,25.07,25.11,24.91,24.96,13750.0,25.07,25.11,24.91,24.96,13750.0
2016-05-04 12:30:00,24.96,25.09,24.94,24.99,18949.0,24.96,25.09,24.94,24.99,18949.0
2016-05-04 13:00:00,24.96,25.18,24.92,25.14,14137.0,24.96,25.18,24.92,25.14,14137.0
2016-05-04 13:30:00,25.11,25.13,24.9,24.9,20196.0,25.11,25.13,24.9,24.9,20196.0
2016-05-04 14:00:00,24.92,25.16,24.92,24.99,20769.0,24.92,25.16,24.92,24.99,20769.0
2016-05-04 14:30:00,24.99,25.19,24.9,24.96,33660.0,24.99,25.19,24.9,24.96,33660.0
2016-05-04 15:00:00,24.95,25.21,24.9,25.15,42863.0,24.95,25.21,24.9,25.15,42863.0
2016-05-04 15:30:00,25.14,25.29,24.96,24.96,86702.0,25.14,25.29,24.96,24.96,86702.0
2016-05-05 09:30:00,25.43,25.71,25.18,25.65,34075.0,25.43,25.71,25.18,25.65,34075.0
2016-05-05 10:00:00,25.66,25.86,25.4,25.5,29559.0,25.66,25.86,25.4,25.5,29559.0
2016-05-05 10:30:00,25.5,25.69,25.37,25.57,72691.0,25.5,25.69,25.37,25.57,72691.0
2016-05-05 11:00:00,25.6,25.65,25.47,25.53,27920.0,25.6,25.65,25.47,25.53,27920.0
2016-05-05 11:30:00,25.54,25.7,25.46,25.53,16300.0,25.54,25.7,25.46,25.53,16300.0
2016-05-05 12:00:00,25.53,25.63,25.43,25.54,18901.0,25.53,25.63,25.43,25.54,18901.0
2016-05-05 12:30:00,25.53,25.68,25.52,25.64,28502.0,25.53,25.68,25.52,25.64,28502.0
2016-05-05 13:00:00,25.64,25.68,25.35,25.36,45541.0,25.64,25.68,25.35,25.36,45541.0
2016-05-05 13:30:00,25.37,25.51,25.28,25.4,25728.0,25.37,25.51,25.28,25.4,25728.0
2016-05-05 14:00:00,25.39,25.48,25.36,25.41,16019.0,25.39,25.48,25.36,25.41,16019.0
2016-05-05 14:30:00,25.41,25.47,25.36,25.38,18400.0,25.41,25.47,25.36,25.38,18400.0
2016-05-05 15:00:00,25.37,25.41,25.25,25.3,63847.0,25.37,25.41,25.25,25.3,63847.0
2016-05-05 15:30:00,25.3,25.43,25.3,25.4,84586.0,25.3,25.43,25.3,25.4,84586.0
2016-05-06 09:30:00,25.0,25.79,24.97,25.44,47385.0,25.0,25.79,24.97,25.44,47385.0
2016-05-06 10:00:00,25.46,25.63,25.35,25.63,38034.0,25.46,25.63,25.35,25.63,38034.0
2016-05-06 10:30:00,25.61,25.69,25.53,25.67,23872.0,25.61,25.69,25.53,25.67,23872.0
2016-05-06 11:00:00,25.65,25.99,25.65,25.92,66762.0,25.65,25.99,25.65,25.92,66762.0
2016-05-06 11:30:00,25.92,25.92,25.74,25.74,33484.0,25.92,25.92,25.74,25.74,33484.0
2016-05-06 12:00:00,25.79,25.87,25.63,25.68,22099.0,25.79,25.87,25.63,25.68,22099.0
2016-05-06 12:30:00,25.65,25.74,25.45,25.64,74371.0,25.65,25.74,25.45,25.64,74371.0
2016-05-06 13:00:00,25.64,25.64,25.51,25.6,18000.0,25.64,25.64,25.51,25.6,18000.0
2016-05-06 13:30:00,25.61,25.7,25.52,25.7,22286.0,25.61,25.7,25.52,25.7,22286.0
2016-05-06 14:00:00,25.75,25.76,25.5,25.59,39693.0,25.75,25.76,25.5,25.59,39693.0
2016-05-06 14:30:00,25.58,25.75,25.54,25.75,22300.0,25.58,25.75,25.54,25.75,22300.0
2016-05-06 15:00:00,25.75,25.8,25.41,25.41,58563.0,25.75,25.8,25.41,25.41,58563.0
2016-05-06 15:30:00,25.4,25.66,25.34,25.6,80182.0,25.4,25.66,25.34,25.6,80182.0
2016-05-09 09:30:00,25.19,25.71,24.24,25.69,53528.0,25.19,25.71,24.24,25.69,53528.0
2016-05-09 10:00:00,25.69,25.92,25.6,25.7,27112.0,25.69,25.92,25.6,25.7,27112.0
2016-05-09 10:30:00,25.69,25.87,25.59,25.87,21944.0,25.69,25.87,25.59,25.87,21944.0
2016-05-09 11:00:00,25.87,25.92,25.66,25.66,18464.0,25.87,25.92,25.66,25.66,18464.0
2016-05-09 11:30:00,25.67,25.8,25.61,25.79,17701.0,25.67,25.8,25.61,25.79,17701.0
2016-05-09 12:00:00,25.79,25.83,25.61,25.76,21847.0,25.79,25.83,25.61,25.76,21847.0
2016-05-09 12:30:00,25.76,25.76,25.55,25.59,19619.0,25.76,25.76,25.55,25.59,19619.0
2016-05-09 13:00:00,25.6,25.68,25.51,25.51,81292.0,25.6,25.68,25.51,25.51,81292.0
2016-05-09 13:30:00,25.53,25.58,25.47,25.52,22164.0,25.53,25.58,25.47,25.52,22164.0
2016-05-09 14:00:00,25.53,25.62,25.48,25.55,24438.0,25.53,25.62,25.48,25.55,24438.0
2016-05-09 14:30:00,25.6,25.67,25.55,25.67,24877.0,25.6,25.67,25.55,25.67,24877.0
2016-05-09 15:00:00,25.67,25.92,25.67,25.74,42179.0,25.67,25.92,25.67,25.74,42179.0
2016-05-09 15:30:00,25.73,25.8,25.66,25.68,87663.0,25.73,25.8,25.66,25.68,87663.0
2016-05-10 09:30:00,25.7,25.93,25.48,25.73,47529.0,25.7,25.93,25.48,25.73,47529.0
2016-05-10 10:00:00,25.76,25.83,25.67,25.7,9600.0,25.76,25.83,25.67,25.7,9600.0
2016-05-10 10:30:00,25.73,25.79,25.67,25.73,8600.0,25.73,25.79,25.67,25.73,8600.0
2016-05-10 11:00:00,25.74,25.74,25.6,25.7,413673.0,25.74,25.74,25.6,25.7,413673.0
2016-05-10 11:30:00,25.72,26.0,25.72,25.95,62626.0,25.72,26.0,25.72,25.95,62626.0
2016-05-10 12:00:00,25.93,26.4,25.91,26.39,44478.0,25.93,26.4,25.91,26.39,44478.0
2016-05-10 12:30:00,26.4,26.45,26.34,26.42,15504.0,26.4,26.45,26.34,26.42,15504.0
2016-05-10 13:00:00,26.43,26.45,26.29,26.3,22086.0,26.43,26.45,26.29,26.3,22086.0
2016-05-10 13:30:00,26.33,26.37,26.17,26.26,21089.0,26.33,26.37,26.17,26.26,21089.0
2016-05-10 14:00:00,26.28,26.36,26.19,26.21,33058.0,26.28,26.36,26.19,26.21,33058.0
2016-05-10 14:30:00,26.2,26.28,26.16,26.26,34137.0,26.2,26.28,26.16,26.26,34137.0
2016-05-10 15:00:00,26.27,26.29,26.17,26.19,36612.0,26.27,26.29,26.17,26.19,36612.0
2016-05-10 15:30:00,26.17,26.25,26.11,26.25,36479.0,26.17,26.25,26.11,26.25,36479.0
2016-05-11 09:30:00,26.0,26.25,25.96,25.99,46591.0,26.0,26.25,25.96,25.99,46591.0
2016-05-11 10:00:00,25.96,26.14,25.96,26.04,12287.0,25.96,26.14,25.96,26.04,12287.0
2016-05-11 10:30:00,26.09,26.15,25.98,26.04,19444.0,26.09,26.15,25.98,26.04,19444.0
2016-05-11 11:00:00,26.01,26.05,25.87,26.03,6604.0,26.01,26.05,25.87,26.03,6604.0
2016-05-11 11:30:00,25.98,26.19,25.98,26.19,8300.0,25.98,26.19,25.98,26.19,8300.0
2016-05-11 12:00:00,26.17,26.24,26.13,26.22,10100.0,26.17,26.24,26.13,26.22,10100.0
2016-05-11 12:30:00,26.22,26.35,26.21,26.35,50867.0,26.22,26.35,26.21,26.35,50867.0
2016-05-11 13:00:00,26.36,26.48,26.3,26.41,6323.0,26.36,26.48,26.3,26.41,6323.0
2016-05-11 13:30:00,26.42,26.45,26.25,26.25,11185.0,26.42,26.45,26.25,26.25,11185.0
2016-05-11 14:00:00,26.2,26.48,26.0,26.48,763584.0,26.2,26.48,26.0,26.48,763584.0
2016-05-11 14:30:00,26.47,26.75,26.44,26.73,37974.0,26.47,26.75,26.44,26.73,37974.0
2016-05-11 15:00:00,26.72,26.81,26.66,26.8,18445.0,26.72,26.81,26.66,26.8,18445.0
2016-05-11 15:30:00,26.8,26.8,26.5,26.51,56079.0,26.8,26.8,26.5,26.51,56079.0
2016-05-12 09:30:00,26.6,26.66,26.3,26.3,6892.0,26.6,26.66,26.3,26.3,6892.0
2016-05-12 10:00:00,26.27,26.47,26.27,26.46,6250.0,26.27,26.47,26.27,26.46,6250.0
2016-05-12 10:30:00,26.41,26.51,26.3,26.42,10713.0,26.41,26.51,26.3,26.42,10713.0
2016-05-12 11:00:00,26.42,26.46,26.17,26.43,10800.0,26.42,26.46,26.17,26.43,10800.0
2016-05-12 11:30:00,26.42,26.55,26.39,26.45,4934.0,26.42,26.55,26.39,26.45,4934.0
2016-05-12 12:00:00,26.45,26.56,26.45,26.49,3200.0,26.45,26.56,26.45,26.49,3200.0
2016-05-12 12:30:00,26.51,26.55,26.34,26.55,5900.0,26.51,26.55,26.34,26.55,5900.0
2016-05-12 13:00:00,26.51,26.51,26.37,26.48,4303.0,26.51,26.51,26.37,26.48,4303.0
2016-05-12 13:30:00,26.45,26.6,26.36,26.6,9500.0,26.45,26.6,26.36,26.6,9500.0
2016-05-12 14:00:00,26.65,26.85,26.65,26.73,7550.0,26.65,26.85,26.65,26.73,7550.0
2016-05-12 14:30:00,26.68,26.82,26.68,26.72,4624.0,26.68,26.82,26.68,26.72,4624.0
2016-05-12 15:00:00,26.74,26.77,26.6,26.63,5400.0,26.74,26.77,26.6,26.63,5400.0
2016-05-12 15:30:00,26.64,26.64,26.46,26.51,30011.0,26.64,26.64,26.46,26.51,30011.0
2016-05-13 09:30:00,26.45,26.79,26.45,26.47,8452.0,26.45,26.79,26.45,26.47,8452.0
2016-05-13 10:00:00,26.48,26.62,26.38,26.47,10930.0,26.48,26.62,26.38,26.47,10930.0
2016-05-13 10:30:00,26.43,26.48,26.32,26.48,9897.0,26.43,26.48,26.32,26.48,9897.0
2016-05-13 11:00:00,26.47,26.66,26.45,26.57,9100.0,26.47,26.66,26.45,26.57,9100.0
2016-05-13 11:30:00,26.59,26.59,26.55,26.55,2100.0,26.59,26.59,26.55,26.55,2100.0
2016-05-13 12:00:00,26.52,26.59,26.46,26.54,5000.0,26.52,26.59,26.46,26.54,5000.0
2016-05-13 12:30:00,26.55,26.55,26.42,26.46,3900.0,26.55,26.55,26.42,26.46,3900.0
2016-05-13 13:00:00,26.41,26.49,26.41,26.45,4000.0,26.41,26.49,26.41,26.45,4000.0
2016-05-13 13:30:00,26.45,26.45,26.34,26.37,3300.0,26.45,26.45,26.34,26.37,3300.0
2016-05-13 14:00:00,26.37,26.41,26.29,26.34,4507.0,26.37,26.41,26.29,26.34,4507.0
2016-05-13 14:30:00,26.34,26.46,26.29,26.46,10100.0,26.34,26.46,26.29,26.46,10100.0
2016-05-13 15:00:00,26.42,26.53,26.39,26.46,4010.0,26.42,26.53,26.39,26.46,4010.0
2016-05-13 15:30:00,26.45,26.56,26.41,26.42,29921.0,26.45,26.56,26.41,26.42,29921.0
2016-05-16 09:30:00,26.41,26.73,26.32,26.48,63205.0,26.41,26.73,26.32,26.48,63205.0
2016-05-16 10:00:00,26.5,26.5,25.83,25.91,25081.0,26.5,26.5,25.83,25.91,25081.0
2016-05-16 10:30:00,25.89,26.1,25.84,26.0,77521.0,25.89,26.1,25.84,26.0,77521.0
2016-05-16 11:00:00,25.97,26.16,25.84,26.01,20733.0,25.97,26.16,25.84,26.01,20733.0
2016-05-16 11:30:00,26.02,26.08,25.93,25.95,17439.0,26.02,26.08,25.93,25.95,17439.0
2016-05-16 12:00:00,25.93,26.05,25.86,26.01,15535.0,25.93,26.05,25.86,26.01,15535.0
2016-05-16 12:30:00,26.03,26.04,25.95,26.0,10161.0,26.03,26.04,25.95,26.0,10161.0
2016-05-16 13:00:00,26.0,26.01,25.9,25.93,10470.0,26.0,26.01,25.9,25.93,10470.0
2016-05-16 13:30:00,25.9,26.01,25.9,25.98,15588.0,25.9,26.01,25.9,25.98,15588.0
2016-05-16 14:00:00,25.96,26.06,25.93,26.06,21939.0,25.96,26.06,25.93,26.06,21939.0
2016-05-16 14:30:00,26.07,26.08,25.96,25.96,18161.0,26.07,26.08,25.96,25.96,18161.0
2016-05-16 15:00:00,25.95,25.99,25.94,25.98,10978.0,25.95,25.99,25.94,25.98,10978.0
2016-05-16 15:30:00,25.97,25.97,25.87,25.88,40691.0,25.97,25.97,25.87,25.88,40691.0
2016-05-17 09:30:00,25.89,26.14,25.73,25.97,53312.0,25.89,26.14,25.73,25.97,53312.0
2016-05-17 10:00:00,25.91,25.91,25.61,25.71,15136.0,25.91,25.91,25.61,25.71,15136.0
2016-05-17 10:30:00,25.67,25.9,25.61,25.8,12781.0,25.67,25.9,25.61,25.8,12781.0
2016-05-17 11:00:00,25.81,25.86,25.72,25.8,15936.0,25.81,25.86,25.72,25.8,15936.0
2016-05-17 11:30:00,25.75,25.79,25.7,25.7,7720.0,25.75,25.79,25.7,25.7,7720.0
2016-05-17 12:00:00,25.7,25.74,25.57,25.62,10086.0,25.7,25.74,25.57,25.62,10086.0
2016-05-17 12:30:00,25.6,25.68,25.58,25.63,8700.0,25.6,25.68,25.58,25.63,8700.0
2016-05-17 13:00:00,25.63,25.64,25.46,25.54,11550.0,25.63,25.64,25.46,25.54,11550.0
2016-05-17 13:30:00,25.54,25.54,25.43,25.44,9700.0,25.54,25.54,25.43,25.44,9700.0
2016-05-17 14:00:00,25.38,25.4,25.09,25.22,16750.0,25.38,25.4,25.09,25.22,16750.0
2016-05-17 14:30:00,25.21,25.42,25.15,25.42,17900.0,25.21,25.42,25.15,25.42,17900.0
2016-05-17 15:00:00,25.41,25.46,25.32,25.39,20300.0,25.41,25.46,25.32,25.39,20300.0
2016-05-17 15:30:00,25.38,25.43,25.33,25.35,51386.0,25.38,25.43,25.33,25.35,51386.0
2016-05-18 09:30:00,25.23,25.91,25.2,25.81,19651.0,25.23,25.91,25.2,25.81,19651.0
2016-05-18 10:00:00,25.96,26.13,25.88,26.1,11732.0,25.96,26.13,25.88,26.1,11732.0
2016-05-18 10:30:00,26.09,26.18,26.01,26.18,12305.0,26.09,26.18,26.01,26.18,12305.0
2016-05-18 11:00:00,26.18,26.24,26.1,26.2,21374.0,26.18,26.24,26.1,26.2,21374.0
2016-05-18 11:30:00,26.16,26.2,26.07,26.07,46770.0,26.16,26.2,26.07,26.07,46770.0
2016-05-18 12:00:00,26.1,26.16,26.03,26.05,10975.0,26.1,26.16,26.03,26.05,10975.0
2016-05-18 12:30:00,26.08,26.15,26.07,26.15,6800.0,26.08,26.15,26.07,26.15,6800.0
2016-05-18 13:00:00,26.16,26.17,26.02,26.02,8520.0,26.16,26.17,26.02,26.02,8520.0
2016-05-18 13:30:00,26.02,26.1,25.9,25.9,15578.0,26.02,26.1,25.9,25.9,15578.0
2016-05-18 14:00:00,25.91,25.92,25.76,25.83,26085.0,25.91,25.92,25.76,25.83,26085.0
2016-05-18 14:30:00,25.81,26.0,25.73,25.92,13978.0,25.81,26.0,25.73,25.92,13978.0
2016-05-18 15:00:00,25.92,26.11,25.86,25.96,52400.0,25.92,26.11,25.86,25.96,52400.0
2016-05-18 15:30:00,25.95,25.96,25.8,25.93,42565.0,25.95,25.96,25.8,25.93,42565.0
2016-05-19 09:30:00,25.69,26.12,25.69,25.95,26907.0,25.69,26.12,25.69,25.95,26907.0
2016-05-19 10:00:00,25.92,26.0,25.8,25.95,16212.0,25.92,26.0,25.8,25.95,16212.0
2016-05-19 10:30:00,25.95,25.96,25.73,25.74,18822.0,25.95,25.96,25.73,25.74,18822.0
2016-05-19 11:00:00,25.75,25.77,25.54,25.61,18181.0,25.75,25.77,25.54,25.61,18181.0
2016-05-19 11:30:00,25.61,25.63,25.29,25.34,15389.0,25.61,25.63,25.29,25.34,15389.0
2016-05-19 12:00:00,25.36,25.7,25.36,25.55,13261.0,25.36,25.7,25.36,25.55,13261.0
2016-05-19 12:30:00,25.52,25.66,25.52,25.66,19785.0,25.52,25.66,25.52,25.66,19785.0
2016-05-19 13:00:00,25.64,25.79,25.57,25.79,10400.0,25.64,25.79,25.57,25.79,10400.0
2016-05-19 13:30:00,25.78,25.8,25.75,25.76,18576.0,25.78,25.8,25.75,25.76,18576.0
2016-05-19 14:00:00,25.76,25.82,25.74,25.78,33332.0,25.76,25.82,25.74,25.78,33332.0
2016-05-19 14:30:00,25.79,25.91,25.78,25.87,84516.0,25.79,25.91,25.78,25.87,84516.0
2016-05-19 15:00:00,25.87,25.9,25.55,25.59,36833.0,25.87,25.9,25.55,25.59,36833.0
2016-05-19 15:30:00,25.6,25.69,25.54,25.63,44839.0,25.6,25.69,25.54,25.63,44839.0
2016-05-20 09:30:00,25.78,26.02,25.73,25.94,7541.0,25.78,26.02,25.73,25.94,7541.0
2016-05-20 10:00:00,25.88,25.91,25.73,25.75,3831.0,25.88,25.91,25.73,25.75,3831.0
2016-05-20 10:30:00,25.79,25.98,25.79,25.98,3069.0,25.79,25.98,25.79,25.98,3069.0
2016-05-20 11:00:00,25.98,26.2,25.98,26.17,8172.0,25.98,26.2,25.98,26.17,8172.0
2016-05-20 11:30:00,26.16,26.25,26.11,26.25,6500.0,26.16,26.25,26.11,26.25,6500.0
2016-05-20 12:00:00,26.25,26.57,26.22,26.57,16204.0,26.25,26.57,26.22,26.57,16204.0
2016-05-20 12:30:00,26.57,26.64,26.52,26.58,6636.0,26.57,26.64,26.52,26.58,6636.0
2016-05-20 13:00:00,26.58,26.58,26.43,26.43,1850.0,26.58,26.58,26.43,26.43,1850.0
2016-05-20 13:30:00,26.39,26.4,26.3,26.3,5200.0,26.39,26.4,26.3,26.3,5200.0
2016-05-20 14:00:00,26.31,26.37,26.29,26.3,2100.0,26.31,26.37,26.29,26.3,2100.0
2016-05-20 14:30:00,26.3,26.35,26.2,26.22,6080.0,26.3,26.35,26.2,26.22,6080.0
2016-05-20 15:00:00,26.18,26.23,26.12,26.23,5826.0,26.18,26.23,26.12,26.23,5826.0
2016-05-20 15:30:00,26.22,26.27,26.17,26.27,26244.0,26.22,26.27,26.17,26.27,26244.0
2016-05-23 09:30:00,26.2,26.49,26.2,26.31,8386.0,26.2,26.49,26.2,26.31,8386.0
2016-05-23 10:00:00,26.31,26.32,25.87,26.08,14105.0,26.31,26.32,25.87,26.08,14105.0
2016-05-23 10:30:00,26.12,26.13,25.9,25.91,6760.0,26.12,26.13,25.9,25.91,6760.0
2016-05-23 11:00:00,25.91,26.07,25.88,26.07,7628.0,25.91,26.07,25.88,26.07,7628.0
2016-05-23 11:30:00,26.06,26.08,25.96,26.05,6400.0,26.06,26.08,25.96,26.05,6400.0
2016-05-23 12:00:00,26.06,26.06,25.85,25.91,8400.0,26.06,26.06,25.85,25.91,8400.0
2016-05-23 12:30:00,25.88,25.97,25.86,25.95,5700.0,25.88,25.97,25.86,25.95,5700.0
2016-05-23 13:00:00,25.95,25.95,25.86,25.86,5900.0,25.95,25.95,25.86,25.86,5900.0
2016-05-23 13:30:00,25.86,25.89,25.76,25.84,6640.0,25.86,25.89,25.76,25.84,6640.0
2016-05-23 14:00:00,25.81,25.86,25.79,25.86,9600.0,25.81,25.86,25.79,25.86,9600.0
2016-05-23 14:30:00,25.83,25.84,25.75,25.78,7100.0,25.83,25.84,25.75,25.78,7100.0
2016-05-23 15:00:00,25.74,25.74,25.67,25.69,7100.0,25.74,25.74,25.67,25.69,7100.0
2016-05-23 15:30:00,25.69,25.71,25.63,25.63,32498.0,25.69,25.71,25.63,25.63,32498.0
2016-05-24 09:30:00,25.44,25.78,25.41,25.69,34689.0,25.44,25.78,25.41,25.69,34689.0
2016-05-24 10:00:00,25.66,25.77,25.64,25.75,20322.0,25.66,25.77,25.64,25.75,20322.0
2016-05-24 10:30:00,25.76,25.91,25.74,25.88,16310.0,25.76,25.91,25.74,25.88,16310.0
2016-05-24 11:00:00,25.88,25.95,25.81,25.81,19974.0,25.88,25.95,25.81,25.81,19974.0
2016-05-24 11:30:00,25.8,25.82,25.68,25.75,19332.0,25.8,25.82,25.68,25.75,19332.0
2016-05-24 12:00:00,25.76,25.76,25.65,25.65,14083.0,25.76,25.76,25.65,25.65,14083.0
2016-05-24 12:30:00,25.67,25.73,25.63,25.73,7900.0,25.67,25.73,25.63,25.73,7900.0
2016-05-24 13:00:00,25.71,25.82,25.71,25.78,11538.0,25.71,25.82,25.71,25.78,11538.0
2016-05-24 13:30:00,25.8,25.82,25.75,25.76,15809.0,25.8,25.82,25.75,25.76,15809.0
2016-05-24 14:00:00,25.78,25.82,25.7,25.76,22290.0,25.78,25.82,25.7,25.76,22290.0
2016-05-24 14:30:00,25.79,25.8,25.75,25.76,13444.0,25.79,25.8,25.75,25.76,13444.0
2016-05-24 15:00:00,25.79,25.93,25.76,25.93,23422.0,25.79,25.93,25.76,25.93,23422.0
2016-05-24 15:30:00,25.94,25.96,25.83,25.86,53936.0,25.94,25.96,25.83,25.86,53936.0
2016-05-25 09:30:00,26.02,26.2,25.67,25.85,7471.0,26.02,26.2,25.67,25.85,7471.0
2016-05-25 10:00:00,25.85,26.09,25.79,26.09,8700.0,25.85,26.09,25.79,26.09,8700.0
2016-05-25 10:30:00,26.1,26.15,25.99,26.0,9300.0,26.1,26.15,25.99,26.0,9300.0
2016-05-25 11:00:00,26.04,26.06,25.88,25.88,6300.0,26.04,26.06,25.88,25.88,6300.0
2016-05-25 11:30:00,25.89,26.0,25.84,25.97,4300.0,25.89,26.0,25.84,25.97,4300.0
2016-05-25 12:00:00,26.02,26.04,25.95,25.98,5116.0,26.02,26.04,25.95,25.98,5116.0
2016-05-25 12:30:00,25.95,26.0,25.94,25.96,4031.0,25.95,26.0,25.94,25.96,4031.0
2016-05-25 13:00:00,25.97,26.22,25.96,26.18,14250.0,25.97,26.22,25.96,26.18,14250.0
2016-05-25 13:30:00,26.19,26.19,25.88,25.95,9910.0,26.19,26.19,25.88,25.95,9910.0
2016-05-25 14:00:00,25.9,26.16,25.9,26.12,6300.0,25.9,26.16,25.9,26.12,6300.0
2016-05-25 14:30:00,26.14,26.24,26.05,26.05,7629.0,26.14,26.24,26.05,26.05,7629.0
2016-05-25 15:00:00,26.07,26.14,26.0,26.13,10493.0,26.07,26.14,26.0,26.13,10493.0
2016-05-25 15:30:00,26.14,26.2,26.1,26.16,32473.0,26.14,26.2,26.1,26.16,32473.0
2016-05-26 09:30:00,26.06,26.35,26.06,26.13,6153.0,26.06,26.35,26.06,26.13,6153.0
2016-05-26 10:00:00,26.26,26.36,26.19,26.27,3400.0,26.26,26.36,26.19,26.27,3400.0
2016-05-26 10:30:00,26.28,26.35,26.24,26.32,5000.0,26.28,26.35,26.24,26.32,5000.0
2016-05-26 11:00:00,26.28,26.4,26.25,26.25,5400.0,26.28,26.4,26.25,26.25,5400.0
2016-05-26 11:30:00,26.25,26.39,26.25,26.33,3500.0,26.25,26.39,26.25,26.33,3500.0
2016-05-26 12:00:00,26.36,26.4,26.31,26.33,6205.0,26.36,26.4,26.31,26.33,6205.0
2016-05-26 12:30:00,26.36,26.37,26.32,26.33,3800.0,26.36,26.37,26.32,26.33,3800.0
2016-05-26 13:00:00,26.36,26.38,26.24,26.24,5000.0,26.36,26.38,26.24,26.24,5000.0
2016-05-26 13:30:00,26.29,26.34,26.21,26.25,4400.0,26.29,26.34,26.21,26.25,4400.0
2016-05-26 14:00:00,26.23,26.35,26.2,26.35,3008.0,26.23,26.35,26.2,26.35,3008.0
2016-05-26 14:30:00,26.36,26.39,26.29,26.35,6953.0,26.36,26.39,26.29,26.35,6953.0
2016-05-26 15:00:00,26.31,26.4,26.3,26.37,5800.0,26.31,26.4,26.3,26.37,5800.0
2016-05-26 15:30:00,26.38,26.38,26.22,26.24,25071.0,26.38,26.38,26.22,26.24,25071.0
2016-05-27 09:30:00,26.24,26.33,26.09,26.13,12016.0,26.24,26.33,26.09,26.13,12016.0
2016-05-27 10:00:00,26.16,26.26,26.06,26.13,14000.0,26.16,26.26,26.06,26.13,14000.0
2016-05-27 10:30:00,26.13,26.41,26.13,26.38,4621.0,26.13,26.41,26.13,26.38,4621.0
2016-05-27 11:00:00,26.4,26.5,26.28,26.41,35397.0,26.4,26.5,26.28,26.41,35397.0
2016-05-27 11:30:00,26.42,26.62,26.42,26.62,5877.0,26.42,26.62,26.42,26.62,5877.0
2016-05-27 12:00:00,26.64,26.66,26.56,26.6,3312.0,26.64,26.66,26.56,26.6,3312.0
2016-05-27 12:30:00,26.59,26.73,26.56,26.67,24019.0,26.59,26.73,26.56,26.67,24019.0
2016-05-27 13:00:00,26.74,26.78,26.55,26.66,21392.0,26.74,26.78,26.55,26.66,21392.0
2016-05-27 13:30:00,26.66,26.72,26.5,26.5,42278.0,26.66,26.72,26.5,26.5,42278.0
2016-05-27 14:00:00,26.43,26.66,26.42,26.62,15359.0,26.43,26.66,26.42,26.62,15359.0
2016-05-27 14:30:00,26.62,26.68,26.57,26.6,9827.0,26.62,26.68,26.57,26.6,9827.0
2016-05-27 15:00:00,26.59,26.66,26.57,26.66,13600.0,26.59,26.66,26.57,26.66,13600.0
2016-05-27 15:30:00,26.67,26.86,26.66,26.85,51772.0,26.67,26.86,26.66,26.85,51772.0
2016-05-31 09:30:00,26.85,27.26,26.52,27.26,23570.0,26.85,27.26,26.52,27.26,23570.0
2016-05-31 10:00:00,27.26,27.4,27.16,27.2,40166.0,27.26,27.4,27.16,27.2,40166.0
2016-05-31 10:30:00,27.22,27.26,27.18,27.18,21224.0,27.22,27.26,27.18,27.18,21224.0
2016-05-31 11:00:00,27.25,27.34,27.19,27.3,20005.0,27.25,27.34,27.19,27.3,20005.0
2016-05-31 11:30:00,27.31,27.4,27.29,27.37,35374.0,27.31,27.4,27.29,27.37,35374.0
2016-05-31 12:00:00,27.37,27.39,27.21,27.29,9423.0,27.37,27.39,27.21,27.29,9423.0
2016-05-31 12:30:00,27.28,27.29,27.13,27.22,7236.0,27.28,27.29,27.13,27.22,7236.0
2016-05-31 13:00:00,27.26,27.26,27.14,27.18,14226.0,27.26,27.26,27.14,27.18,14226.0
2016-05-31 13:30:00,27.2,27.21,27.13,27.15,9968.0,27.2,27.21,27.13,27.15,9968.0
2016-05-31 14:00:00,27.16,27.21,27.07,27.19,8483.0,27.16,27.21,27.07,27.19,8483.0
2016-05-31 14:30:00,27.18,27.2,27.14,27.19,15194.0,27.18,27.2,27.14,27.19,15194.0
2016-05-31 15:00:00,27.2,27.31,27.15,27.3,20581.0,27.2,27.31,27.15,27.3,20581.0
2016-05-31 15:30:00,27.3,27.69,27.29,27.67,233995.0,27.3,27.69,27.29,27.67,233995.0
2016-06-01 09:30:00,27.5,27.58,26.84,27.29,35203.0,27.5,27.58,26.84,27.29,35203.0
2016-06-01 10:00:00,27.34,27.79,27.24,27.77,26943.0,27.34,27.79,27.24,27.77,26943.0
2016-06-01 10:30:00,27.76,27.85,27.6,27.64,9813.0,27.76,27.85,27.6,27.64,9813.0
2016-06-01 11:00:00,27.64,27.68,27.35,27.49,35693.0,27.64,27.68,27.35,27.49,35693.0
2016-06-01 11:30:00,27.5,27.62,27.47,27.61,11500.0,27.5,27.62,27.47,27.61,11500.0
2016-06-01 12:00:00,27.61,27.66,27.52,27.56,11415.0,27.61,27.66,27.52,27.56,11415.0
2016-06-01 12:30:00,27.58,27.6,27.43,27.54,10017.0,27.58,27.6,27.43,27.54,10017.0
2016-06-01 13:00:00,27.54,27.63,27.49,27.51,13300.0,27.54,27.63,27.49,27.51,13300.0
2016-06-01 13:30:00,27.49,27.55,27.4,27.4,10577.0,27.49,27.55,27.4,27.4,10577.0
2016-06-01 14:00:00,27.41,27.5,27.37,27.42,13067.0,27.41,27.5,27.37,27.42,13067.0
2016-06-01 14:30:00,27.4,27.5,27.37,27.46,9200.0,27.4,27.5,27.37,27.46,9200.0
2016-06-01 15:00:00,27.45,27.49,27.39,27.45,11288.0,27.45,27.49,27.39,27.45,11288.0
2016-06-01 15:30:00,27.46,27.46,27.23,27.23,47492.0,27.46,27.46,27.23,27.23,47492.0
2016-06-02 09:30:00,27.03,27.18,26.87,26.87,28982.0,27.03,27.18,26.87,26.87,28982.0
2016-06-02 10:00:00,26.92,26.92,26.79,26.79,10146.0,26.92,26.92,26.79,26.79,10146.0
2016-06-02 10:30:00,26.82,27.24,26.8,27.24,13452.0,26.82,27.24,26.8,27.24,13452.0
2016-06-02 11:00:00,27.26,27.32,27.23,27.3,15335.0,27.26,27.32,27.23,27.3,15335.0
2016-06-02 11:30:00,27.29,27.36,27.28,27.33,5422.0,27.29,27.36,27.28,27.33,5422.0
2016-06-02 12:00:00,27.32,27.39,27.32,27.37,3261.0,27.32,27.39,27.32,27.37,3261.0
2016-06-02 12:30:00,27.4,27.42,27.37,27.39,6202.0,27.4,27.42,27.37,27.39,6202.0
2016-06-02 13:00:00,27.4,27.46,27.27,27.27,9900.0,27.4,27.46,27.27,27.27,9900.0
2016-06-02 13:30:00,27.24,27.27,27.2,27.23,19878.0,27.24,27.27,27.2,27.23,19878.0
2016-06-02 14:00:00,27.24,27.33,27.23,27.25,18600.0,27.24,27.33,27.23,27.25,18600.0
2016-06-02 14:30:00,27.25,27.63,27.23,27.62,36782.0,27.25,27.63,27.23,27.62,36782.0
2016-06-02 15:00:00,27.63,27.69,27.47,27.62,35247.0,27.63,27.69,27.47,27.62,35247.0
2016-06-02 15:30:00,27.63,27.64,27.39,27.52,54825.0,27.63,27.64,27.39,27.52,54825.0
2016-06-03 09:30:00,27.42,27.75,27.24,27.28,6138.0,27.42,27.75,27.24,27.28,6138.0
2016-06-03 10:00:00,27.28,27.28,27.03,27.17,8587.0,27.28,27.28,27.03,27.17,8587.0
2016-06-03 10:30:00,27.16,27.27,27.15,27.15,5967.0,27.16,27.27,27.15,27.15,5967.0
2016-06-03 11:00:00,27.15,27.18,27.01,27.03,4667.0,27.15,27.18,27.01,27.03,4667.0
2016-06-03 11:30:00,27.04,27.16,27.04,27.16,4300.0,27.04,27.16,27.04,27.16,4300.0
2016-06-03 12:00:00,27.16,27.2,27.05,27.13,5300.0,27.16,27.2,27.05,27.13,5300.0
2016-06-03 12:30:00,27.12,27.17,26.98,27.0,7129.0,27.12,27.17,26.98,27.0,7129.0
2016-06-03 13:00:00,27.03,27.06,27.0,27.03,4100.0,27.03,27.06,27.0,27.03,4100.0
2016-06-03 13:30:00,27.03,27.09,27.03,27.05,5100.0,27.03,27.09,27.03,27.05,5100.0
2016-06-03 14:00:00,27.07,27.08,27.01,27.04,4876.0,27.07,27.08,27.01,27.04,4876.0
2016-06-03 14:30:00,27.07,27.16,27.05,27.05,7176.0,27.07,27.16,27.05,27.05,7176.0
2016-06-03 15:00:00,27.06,27.08,26.88,27.01,20351.0,27.06,27.08,26.88,27.01,20351.0
2016-06-03 15:30:00,26.97,26.98,26.86,26.96,46021.0,26.97,26.98,26.86,26.96,46021.0
2016-06-06 09:30:00,26.89,27.0,26.63,26.82,25851.0,26.89,27.0,26.63,26.82,25851.0
2016-06-06 10:00:00,26.84,27.07,26.83,26.96,8547.0,26.84,27.07,26.83,26.96,8547.0
2016-06-06 10:30:00,26.97,27.01,26.84,26.97,12459.0,26.97,27.01,26.84,26.97,12459.0
2016-06-06 11:00:00,26.96,27.01,26.92,26.98,5813.0,26.96,27.01,26.92,26.98,5813.0
2016-06-06 11:30:00,26.98,27.13,26.98,27.1,2400.0,26.98,27.13,26.98,27.1,2400.0
2016-06-06 12:00:00,27.1,27.12,27.01,27.03,4686.0,27.1,27.12,27.01,27.03,4686.0
2016-06-06 12:30:00,27.07,27.08,27.01,27.05,3384.0,27.07,27.08,27.01,27.05,3384.0
2016-06-06 13:00:00,27.07,27.1,27.01,27.05,9879.0,27.07,27.1,27.01,27.05,9879.0
2016-06-06 13:30:00,27.04,27.05,26.97,27.0,8200.0,27.04,27.05,26.97,27.0,8200.0
2016-06-06 14:00:00,27.0,27.04,26.96,27.03,13600.0,27.0,27.04,26.96,27.03,13600.0
2016-06-06 14:30:00,27.02,27.13,27.0,27.05,11974.0,27.02,27.13,27.0,27.05,11974.0
2016-06-06 15:00:00,27.02,27.06,26.97,27.02,15116.0,27.02,27.06,26.97,27.02,15116.0
2016-06-06 15:30:00,27.02,27.06,26.96,27.04,32794.0,27.02,27.06,26.96,27.04,32794.0
2016-06-07 09:30:00,26.89,27.22,26.74,26.87,107376.0,26.89,27.22,26.74,26.87,107376.0
2016-06-07 10:00:00,26.82,27.17,26.79,27.17,26954.0,26.82,27.17,26.79,27.17,26954.0
2016-06-07 10:30:00,27.21,27.23,26.85,27.01,66157.0,27.21,27.23,26.85,27.01,66157.0
2016-06-07 11:00:00,27.02,27.18,27.0,27.06,14500.0,27.02,27.18,27.0,27.06,14500.0
2016-06-07 11:30:00,27.1,27.19,27.09,27.17,13200.0,27.1,27.19,27.09,27.17,13200.0
2016-06-07 12:00:00,27.17,27.35,27.16,27.29,16590.0,27.17,27.35,27.16,27.29,16590.0
2016-06-07 12:30:00,27.29,27.3,27.17,27.25,49811.0,27.29,27.3,27.17,27.25,49811.0
2016-06-07 13:00:00,27.26,27.4,27.25,27.38,16400.0,27.26,27.4,27.25,27.38,16400.0
2016-06-07 13:30:00,27.38,27.51,27.33,27.48,20094.0,27.38,27.51,27.33,27.48,20094.0
2016-06-07 14:00:00,27.46,27.48,27.37,27.39,39098.0,27.46,27.48,27.37,27.39,39098.0
2016-06-07 14:30:00,27.4,27.4,27.31,27.37,23079.0,27.4,27.4,27.31,27.37,23079.0
2016-06-07 15:00:00,27.38,27.42,27.32,27.35,39401.0,27.38,27.42,27.32,27.35,39401.0
2016-06-07 15:30:00,27.35,27.6,27.34,27.47,95096.0,27.35,27.6,27.34,27.47,95096.0
2016-06-08 09:30:00,27.38,27.53,26.85,26.89,37479.0,27.38,27.53,26.85,26.89,37479.0
2016-06-08 10:00:00,26.89,26.9,26.61,26.77,16194.0,26.89,26.9,26.61,26.77,16194.0
2016-06-08 10:30:00,26.79,27.14,26.79,27.05,16791.0,26.79,27.14,26.79,27.05,16791.0
2016-06-08 11:00:00,27.03,27.51,26.97,27.48,203635.0,27.03,27.51,26.97,27.48,203635.0
2016-06-08 11:30:00,27.52,28.04,27.52,27.88,67944.0,27.52,28.04,27.52,27.88,67944.0
2016-06-08 12:00:00,27.88,27.88,27.57,27.6,25395.0,27.88,27.88,27.57,27.6,25395.0
2016-06-08 12:30:00,27.61,27.67,27.51,27.6,8400.0,27.61,27.67,27.51,27.6,8400.0
2016-06-08 13:00:00,27.58,27.6,27.51,27.58,6878.0,27.58,27.6,27.51,27.58,6878.0
2016-06-08 13:30:00,27.57,27.67,27.51,27.65,9765.0,27.57,27.67,27.51,27.65,9765.0
2016-06-08 14:00:00,27.65,27.69,27.53,27.69,9437.0,27.65,27.69,27.53,27.69,9437.0
2016-06-08 14:30:00,27.69,27.76,27.64,27.74,17478.0,27.69,27.76,27.64,27.74,17478.0
2016-06-08 15:00:00,27.73,27.87,27.7,27.87,20869.0,27.73,27.87,27.7,27.87,20869.0
2016-06-08 15:30:00,27.84,27.93,27.8,27.93,62236.0,27.84,27.93,27.8,27.93,62236.0
2016-06-09 09:30:00,28.48,29.44,28.24,29.41,365247.0,28.48,29.44,28.24,29.41,365247.0
2016-06-09 10:00:00,29.41,29.47,29.06,29.19,458690.0,29.41,29.47,29.06,29.19,458690.0
2016-06-09 10:30:00,29.19,29.21,28.8,28.8,114854.0,29.19,29.21,28.8,28.8,114854.0
2016-06-09 11:00:00,28.8,28.99,28.8,28.94,98193.0,28.8,28.99,28.8,28.94,98193.0
2016-06-09 11:30:00,28.92,28.99,28.9,28.98,65971.0,28.92,28.99,28.9,28.98,65971.0
2016-06-09 12:00:00,28.97,29.15,28.95,29.02,87499.0,28.97,29.15,28.95,29.02,87499.0
2016-06-09 12:30:00,29.04,29.19,29.01,29.06,39858.0,29.04,29.19,29.01,29.06,39858.0
2016-06-09 13:00:00,29.07,29.16,29.04,29.11,40282.0,29.07,29.16,29.04,29.11,40282.0
2016-06-09 13:30:00,29.13,29.19,29.08,29.1,34269.0,29.13,29.19,29.08,29.1,34269.0
2016-06-09 14:00:00,29.12,29.13,28.97,29.02,84573.0,29.12,29.13,28.97,29.02,84573.0
2016-06-09 14:30:00,29.02,29.15,29.02,29.09,40493.0,29.02,29.15,29.02,29.09,40493.0
2016-06-09 15:00:00,29.08,29.15,29.01,29.1,68097.0,29.08,29.15,29.01,29.1,68097.0
2016-06-09 15:30:00,29.1,29.29,29.08,29.13,125864.0,29.1,29.29,29.08,29.13,125864.0
2016-06-10 09:30:00,28.92,29.13,28.23,28.87,42740.0,28.92,29.13,28.23,28.87,42740.0
2016-06-10 10:00:00,28.87,28.88,28.54,28.79,15861.0,28.87,28.88,28.54,28.79,15861.0
2016-06-10 10:30:00,28.79,28.93,28.75,28.84,23219.0,28.79,28.93,28.75,28.84,23219.0
2016-06-10 11:00:00,28.83,28.95,28.82,28.94,17075.0,28.83,28.95,28.82,28.94,17075.0
2016-06-10 11:30:00,28.9,28.94,28.84,28.88,16000.0,28.9,28.94,28.84,28.88,16000.0
2016-06-10 12:00:00,28.89,28.97,28.74,28.84,29276.0,28.89,28.97,28.74,28.84,29276.0
2016-06-10 12:30:00,28.87,28.91,28.77,28.77,10624.0,28.87,28.91,28.77,28.77,10624.0
2016-06-10 13:00:00,28.77,28.8,28.68,28.69,25345.0,28.77,28.8,28.68,28.69,25345.0
2016-06-10 13:30:00,28.66,28.94,28.55,28.9,35439.0,28.66,28.94,28.55,28.9,35439.0
2016-06-10 14:00:00,28.9,28.94,28.73,28.8,30432.0,28.9,28.94,28.73,28.8,30432.0
2016-06-10 14:30:00,28.8,28.94,28.78,28.88,29469.0,28.8,28.94,28.78,28.88,29469.0
2016-06-10 15:00:00,28.87,28.97,28.85,28.87,38110.0,28.87,28.97,28.85,28.87,38110.0
2016-06-10 15:30:00,28.88,28.94,28.77,28.87,71501.0,28.88,28.94,28.77,28.87,71501.0
2016-06-13 09:30:00,28.72,28.98,28.51,28.85,15269.0,28.72,28.98,28.51,28.85,15269.0
2016-06-13 10:00:00,28.8,28.96,28.71,28.93,37201.0,28.8,28.96,28.71,28.93,37201.0
2016-06-13 10:30:00,28.9,28.91,28.65,28.67,31961.0,28.9,28.91,28.65,28.67,31961.0
2016-06-13 11:00:00,28.67,28.69,28.35,28.48,26984.0,28.67,28.69,28.35,28.48,26984.0
2016-06-13 11:30:00,28.48,28.49,28.34,28.36,22885.0,28.48,28.49,28.34,28.36,22885.0
2016-06-13 12:00:00,28.35,28.4,27.84,27.98,63519.0,28.35,28.4,27.84,27.98,63519.0
2016-06-13 12:30:00,27.98,28.0,27.69,27.7,50931.0,27.98,28.0,27.69,27.7,50931.0
2016-06-13 13:00:00,27.67,27.67,27.32,27.41,107039.0,27.67,27.67,27.32,27.41,107039.0
2016-06-13 13:30:00,27.42,27.57,27.4,27.51,50069.0,27.42,27.57,27.4,27.51,50069.0
2016-06-13 14:00:00,27.5,27.59,27.48,27.5,40888.0,27.5,27.59,27.48,27.5,40888.0
2016-06-13 14:30:00,27.5,27.55,27.36,27.44,63690.0,27.5,27.55,27.36,27.44,63690.0
2016-06-13 15:00:00,27.43,27.69,27.38,27.67,72652.0,27.43,27.69,27.38,27.67,72652.0
2016-06-13 15:30:00,27.69,27.86,27.62,27.75,202539.0,27.69,27.86,27.62,27.75,202539.0
2016-06-14 09:30:00,27.53,28.27,27.51,28.27,40488.0,27.53,28.27,27.51,28.27,40488.0
2016-06-14 10:00:00,28.25,28.4,28.05,28.26,36519.0,28.25,28.4,28.05,28.26,36519.0
2016-06-14 10:30:00,28.25,28.27,28.12,28.19,51925.0,28.25,28.27,28.12,28.19,51925.0
2016-06-14 11:00:00,28.18,28.23,27.84,27.96,103967.0,28.18,28.23,27.84,27.96,103967.0
2016-06-14 11:30:00,27.94,28.16,27.91,28.0,45026.0,27.94,28.16,27.91,28.0,45026.0
2016-06-14 12:00:00,28.0,28.22,27.95,28.16,43674.0,28.0,28.22,27.95,28.16,43674.0
2016-06-14 12:30:00,28.18,28.18,27.91,27.95,12897.0,28.18,28.18,27.91,27.95,12897.0
2016-06-14 13:00:00,27.96,28.03,27.93,28.03,13100.0,27.96,28.03,27.93,28.03,13100.0
2016-06-14 13:30:00,28.02,28.09,27.95,28.01,17400.0,28.02,28.09,27.95,28.01,17400.0
2016-06-14 14:00:00,27.99,28.18,27.97,28.18,22069.0,27.99,28.18,27.97,28.18,22069.0
2016-06-14 14:30:00,28.18,28.18,27.98,28.02,30790.0,28.18,28.18,27.98,28.02,30790.0
2016-06-14 15:00:00,28.02,28.21,28.02,28.15,31135.0,28.02,28.21,28.02,28.15,31135.0
2016-06-14 15:30:00,28.17,28.18,28.06,28.15,49481.0,28.17,28.18,28.06,28.15,49481.0
2016-06-15 09:30:00,28.25,28.25,27.94,28.06,11234.0,28.25,28.25,27.94,28.06,11234.0
2016-06-15 10:00:00,28.05,28.12,27.86,27.98,16249.0,28.05,28.12,27.86,27.98,16249.0
2016-06-15 10:30:00,28.0,28.09,27.92,27.95,17168.0,28.0,28.09,27.92,27.95,17168.0
2016-06-15 11:00:00,27.95,28.23,27.89,28.05,16500.0,27.95,28.23,27.89,28.05,16500.0
2016-06-15 11:30:00,28.0,28.31,28.0,28.2,16007.0,28.0,28.31,28.0,28.2,16007.0
2016-06-15 12:00:00,28.2,28.3,28.19,28.25,22987.0,28.2,28.3,28.19,28.25,22987.0
2016-06-15 12:30:00,28.25,28.25,28.01,28.01,9317.0,28.25,28.25,28.01,28.01,9317.0
2016-06-15 13:00:00,28.03,28.24,28.0,28.22,17223.0,28.03,28.24,28.0,28.22,17223.0
2016-06-15 13:30:00,28.22,28.23,28.06,28.09,27514.0,28.22,28.23,28.06,28.09,27514.0
2016-06-15 14:00:00,28.1,28.13,27.96,27.98,18012.0,28.1,28.13,27.96,27.98,18012.0
2016-06-15 14:30:00,27.97,28.08,27.92,28.05,25530.0,27.97,28.08,27.92,28.05,25530.0
2016-06-15 15:00:00,28.06,28.09,27.97,27.98,25467.0,28.06,28.09,27.97,27.98,25467.0
2016-06-15 15:30:00,27.98,28.07,27.93,28.04,75043.0,27.98,28.07,27.93,28.04,75043.0
2016-06-16 09:30:00,27.87,28.08,27.56,27.56,17555.0,27.87,28.08,27.56,27.56,17555.0
2016-06-16 10:00:00,27.56,27.56,27.2,27.49,28309.0,27.56,27.56,27.2,27.49,28309.0
2016-06-16 10:30:00,27.5,27.54,27.42,27.45,21950.0,27.5,27.54,27.42,27.45,21950.0
2016-06-16 11:00:00,27.45,27.49,27.27,27.39,12800.0,27.45,27.49,27.27,27.39,12800.0
2016-06-16 11:30:00,27.31,27.52,27.12,27.12,20157.0,27.31,27.52,27.12,27.12,20157.0
2016-06-16 12:00:00,27.1,27.24,27.1,27.16,9000.0,27.1,27.24,27.1,27.16,9000.0
2016-06-16 12:30:00,27.17,27.3,27.12,27.28,9164.0,27.17,27.3,27.12,27.28,9164.0
2016-06-16 13:00:00,27.28,27.33,27.24,27.26,7600.0,27.28,27.33,27.24,27.26,7600.0
2016-06-16 13:30:00,27.23,27.23,27.12,27.17,15618.0,27.23,27.23,27.12,27.17,15618.0
2016-06-16 14:00:00,27.17,27.37,27.15,27.29,15007.0,27.17,27.37,27.15,27.29,15007.0
2016-06-16 14:30:00,27.26,27.43,27.2,27.43,16656.0,27.26,27.43,27.2,27.43,16656.0
2016-06-16 15:00:00,27.45,27.45,27.33,27.4,20966.0,27.45,27.45,27.33,27.4,20966.0
2016-06-16 15:30:00,27.41,27.5,27.4,27.5,54204.0,27.41,27.5,27.4,27.5,54204.0
2016-06-17 09:30:00,27.48,27.56,27.03,27.07,51216.0,27.48,27.56,27.03,27.07,51216.0
2016-06-17 10:00:00,27.08,27.28,26.96,27.17,23254.0,27.08,27.28,26.96,27.17,23254.0
2016-06-17 10:30:00,27.22,27.31,27.15,27.24,13011.0,27.22,27.31,27.15,27.24,13011.0
2016-06-17 11:00:00,27.24,27.25,27.01,27.06,12150.0,27.24,27.25,27.01,27.06,12150.0
2016-06-17 11:30:00,27.03,27.37,27.01,27.2,11500.0,27.03,27.37,27.01,27.2,11500.0
2016-06-17 12:00:00,27.17,27.24,27.09,27.11,7100.0,27.17,27.24,27.09,27.11,7100.0
2016-06-17 12:30:00,27.1,27.16,27.01,27.02,4649.0,27.1,27.16,27.01,27.02,4649.0
2016-06-17 13:00:00,27.0,27.24,26.96,27.23,5900.0,27.0,27.24,26.96,27.23,5900.0
2016-06-17 13:30:00,27.19,27.32,27.1,27.32,7100.0,27.19,27.32,27.1,27.32,7100.0
2016-06-17 14:00:00,27.3,27.33,27.17,27.25,13601.0,27.3,27.33,27.17,27.25,13601.0
2016-06-17 14:30:00,27.21,27.32,27.21,27.24,10777.0,27.21,27.32,27.21,27.24,10777.0
2016-06-17 15:00:00,27.24,27.24,27.13,27.2,13991.0,27.24,27.24,27.13,27.2,13991.0
2016-06-17 15:30:00,27.2,27.26,27.17,27.2,43785.0,27.2,27.26,27.17,27.2,43785.0
2016-06-20 09:30:00,27.51,27.96,27.4,27.66,10235.0,27.51,27.96,27.4,27.66,10235.0
2016-06-20 10:00:00,27.7,27.93,27.67,27.93,20710.0,27.7,27.93,27.67,27.93,20710.0
2016-06-20 10:30:00,27.93,28.13,27.91,27.95,34347.0,27.93,28.13,27.91,27.95,34347.0
2016-06-20 11:00:00,27.94,27.95,27.83,27.92,12445.0,27.94,27.95,27.83,27.92,12445.0
2016-06-20 11:30:00,27.92,27.92,27.75,27.85,13400.0,27.92,27.92,27.75,27.85,13400.0
2016-06-20 12:00:00,27.89,27.9,27.73,27.85,30862.0,27.89,27.9,27.73,27.85,30862.0
2016-06-20 12:30:00,27.84,27.91,27.78,27.9,15500.0,27.84,27.91,27.78,27.9,15500.0
2016-06-20 13:00:00,27.9,27.92,27.78,27.78,11745.0,27.9,27.92,27.78,27.78,11745.0
2016-06-20 13:30:00,27.79,27.84,27.76,27.77,8400.0,27.79,27.84,27.76,27.77,8400.0
2016-06-20 14:00:00,27.76,27.78,27.67,27.68,18500.0,27.76,27.78,27.67,27.68,18500.0
2016-06-20 14:30:00,27.68,27.75,27.59,27.72,20381.0,27.68,27.75,27.59,27.72,20381.0
2016-06-20 15:00:00,27.72,27.72,27.61,27.68,17702.0,27.72,27.72,27.61,27.68,17702.0
2016-06-20 15:30:00,27.68,27.79,27.67,27.76,63938.0,27.68,27.79,27.67,27.76,63938.0
2016-06-21 09:30:00,27.76,27.9,27.55,27.6,15471.0,27.76,27.9,27.55,27.6,15471.0
2016-06-21 10:00:00,27.6,27.7,27.37,27.55,9450.0,27.6,27.7,27.37,27.55,9450.0
2016-06-21 10:30:00,27.55,27.61,27.36,27.45,11250.0,27.55,27.61,27.36,27.45,11250.0
2016-06-21 11:00:00,27.43,27.61,27.4,27.6,17850.0,27.43,27.61,27.4,27.6,17850.0
2016-06-21 11:30:00,27.56,27.56,27.35,27.36,10708.0,27.56,27.56,27.35,27.36,10708.0
2016-06-21 12:00:00,27.4,27.4,27.31,27.4,9401.0,27.4,27.4,27.31,27.4,9401.0
2016-06-21 12:30:00,27.4,27.44,27.32,27.39,9870.0,27.4,27.44,27.32,27.39,9870.0
2016-06-21 13:00:00,27.39,27.48,27.36,27.41,13525.0,27.39,27.48,27.36,27.41,13525.0
2016-06-21 13:30:00,27.41,27.41,27.3,27.41,12168.0,27.41,27.41,27.3,27.41,12168.0
2016-06-21 14:00:00,27.35,27.39,27.28,27.31,14300.0,27.35,27.39,27.28,27.31,14300.0
2016-06-21 14:30:00,27.32,27.37,27.26,27.34,21497.0,27.32,27.37,27.26,27.34,21497.0
2016-06-21 15:00:00,27.34,27.48,27.3,27.46,20025.0,27.34,27.48,27.3,27.46,20025.0
2016-06-21 15:30:00,27.48,27.6,27.48,27.5,40554.0,27.48,27.6,27.48,27.5,40554.0
2016-06-22 09:30:00,27.63,28.06,27.3,27.94,29870.0,27.63,28.06,27.3,27.94,29870.0
2016-06-22 10:00:00,27.88,28.29,27.86,27.97,17739.0,27.88,28.29,27.86,27.97,17739.0
2016-06-22 10:30:00,27.98,28.3,27.97,28.21,19076.0,27.98,28.3,27.97,28.21,19076.0
2016-06-22 11:00:00,28.19,28.49,28.15,28.42,30948.0,28.19,28.49,28.15,28.42,30948.0
2016-06-22 11:30:00,28.4,28.44,28.34,28.39,17130.0,28.4,28.44,28.34,28.39,17130.0
2016-06-22 12:00:00,28.38,28.4,28.13,28.19,15504.0,28.38,28.4,28.13,28.19,15504.0
2016-06-22 12:30:00,28.21,28.21,27.97,28.08,47685.0,28.21,28.21,27.97,28.08,47685.0
2016-06-22 13:00:00,28.06,28.06,27.79,27.93,38235.0,28.06,28.06,27.79,27.93,38235.0
2016-06-22 13:30:00,27.93,28.12,27.91,28.05,15799.0,27.93,28.12,27.91,28.05,15799.0
2016-06-22 14:00:00,28.06,28.07,27.91,27.92,15510.0,28.06,28.07,27.91,27.92,15510.0
2016-06-22 14:30:00,27.92,28.03,27.92,28.01,14220.0,27.92,28.03,27.92,28.01,14220.0
2016-06-22 15:00:00,28.01,28.01,27.82,27.84,13496.0,28.01,28.01,27.82,27.84,13496.0
2016-06-22 15:30:00,27.84,27.9,27.75,27.79,35070.0,27.84,27.9,27.75,27.79,35070.0
2016-06-23 09:30:00,28.09,28.24,27.74,27.82,21749.0,28.09,28.24,27.74,27.82,21749.0
2016-06-23 10:00:00,27.86,27.87,27.75,27.76,25583.0,27.86,27.87,27.75,27.76,25583.0
2016-06-23 10:30:00,27.75,27.75,27.47,27.53,15914.0,27.75,27.75,27.47,27.53,15914.0
2016-06-23 11:00:00,27.54,27.55,27.42,27.53,25404.0,27.54,27.55,27.42,27.53,25404.0
2016-06-23 11:30:00,27.54,27.67,27.52,27.63,15588.0,27.54,27.67,27.52,27.63,15588.0
2016-06-23 12:00:00,27.65,27.78,27.63,27.77,10197.0,27.65,27.78,27.63,27.77,10197.0
2016-06-23 12:30:00,27.77,27.82,27.58,27.78,13249.0,27.77,27.82,27.58,27.78,13249.0
2016-06-23 13:00:00,27.8,27.84,27.69,27.75,12354.0,27.8,27.84,27.69,27.75,12354.0
2016-06-23 13:30:00,27.77,27.78,27.71,27.74,13798.0,27.77,27.78,27.71,27.74,13798.0
2016-06-23 14:00:00,27.77,27.9,27.77,27.87,13680.0,27.77,27.9,27.77,27.87,13680.0
2016-06-23 14:30:00,27.88,27.93,27.8,27.8,16295.0,27.88,27.93,27.8,27.8,16295.0
2016-06-23 15:00:00,27.8,27.94,27.79,27.93,73350.0,27.8,27.94,27.79,27.93,73350.0
2016-06-23 15:30:00,27.92,28.08,27.86,27.9,105004.0,27.92,28.08,27.86,27.9,105004.0
2016-06-24 09:30:00,26.83,27.27,26.31,27.27,69140.0,26.83,27.27,26.31,27.27,69140.0
2016-06-24 10:00:00,27.23,27.42,27.09,27.18,38494.0,27.23,27.42,27.09,27.18,38494.0
2016-06-24 10:30:00,27.18,27.48,27.08,27.4,35435.0,27.18,27.48,27.08,27.4,35435.0
2016-06-24 11:00:00,27.41,27.44,27.19,27.24,39358.0,27.41,27.44,27.19,27.24,39358.0
2016-06-24 11:30:00,27.24,27.4,27.23,27.27,12946.0,27.24,27.4,27.23,27.27,12946.0
2016-06-24 12:00:00,27.26,27.28,27.08,27.1,17954.0,27.26,27.28,27.08,27.1,17954.0
2016-06-24 12:30:00,27.1,27.18,27.04,27.07,16638.0,27.1,27.18,27.04,27.07,16638.0
2016-06-24 13:00:00,27.09,27.15,27.03,27.13,13275.0,27.09,27.15,27.03,27.13,13275.0
2016-06-24 13:30:00,27.12,27.29,27.09,27.29,16514.0,27.12,27.29,27.09,27.29,16514.0
2016-06-24 14:00:00,27.3,27.53,27.26,27.28,28030.0,27.3,27.53,27.26,27.28,28030.0
2016-06-24 14:30:00,27.27,27.29,27.12,27.25,39619.0,27.27,27.29,27.12,27.25,39619.0
2016-06-24 15:00:00,27.23,27.3,27.1,27.26,46947.0,27.23,27.3,27.1,27.26,46947.0
2016-06-24 15:30:00,27.3,27.6,27.29,27.5,244603.0,27.3,27.6,27.29,27.5,244603.0
2016-06-27 09:30:00,27.42,27.48,27.19,27.23,26444.0,27.42,27.48,27.19,27.23,26444.0
2016-06-27 10:00:00,27.29,27.42,27.24,27.25,17733.0,27.29,27.42,27.24,27.25,17733.0
2016-06-27 10:30:00,27.25,27.28,26.9,26.91,57573.0,27.25,27.28,26.9,26.91,57573.0
2016-06-27 11:00:00,26.91,26.97,26.79,26.87,24544.0,26.91,26.97,26.79,26.87,24544.0
2016-06-27 11:30:00,26.85,26.96,26.84,26.9,14170.0,26.85,26.96,26.84,26.9,14170.0
2016-06-27 12:00:00,26.91,27.27,26.9,27.19,27198.0,26.91,27.27,26.9,27.19,27198.0
2016-06-27 12:30:00,27.19,27.36,27.06,27.36,43930.0,27.19,27.36,27.06,27.36,43930.0
2016-06-27 13:00:00,27.37,27.69,27.35,27.63,21073.0,27.37,27.69,27.35,27.63,21073.0
2016-06-27 13:30:00,27.62,27.64,27.5,27.54,38538.0,27.62,27.64,27.5,27.54,38538.0
2016-06-27 14:00:00,27.55,27.62,27.38,27.5,17654.0,27.55,27.62,27.38,27.5,17654.0
2016-06-27 14:30:00,27.5,27.51,27.36,27.45,19320.0,27.5,27.51,27.36,27.45,19320.0
2016-06-27 15:00:00,27.47,27.51,27.19,27.19,39969.0,27.47,27.51,27.19,27.19,39969.0
2016-06-27 15:30:00,27.21,27.46,27.21,27.41,74159.0,27.21,27.46,27.21,27.41,74159.0
2016-06-28 09:30:00,27.77,28.54,27.77,28.54,14448.0,27.77,28.54,27.77,28.54,14448.0
2016-06-28 10:00:00,28.55,28.62,28.25,28.28,13712.0,28.55,28.62,28.25,28.28,13712.0
2016-06-28 10:30:00,28.26,28.51,28.25,28.48,20900.0,28.26,28.51,28.25,28.48,20900.0
2016-06-28 11:00:00,28.46,28.46,28.25,28.28,19252.0,28.46,28.46,28.25,28.28,19252.0
2016-06-28 11:30:00,28.28,28.53,28.26,28.52,7595.0,28.28,28.53,28.26,28.52,7595.0
2016-06-28 12:00:00,28.51,28.51,28.33,28.42,5100.0,28.51,28.51,28.33,28.42,5100.0
2016-06-28 12:30:00,28.41,28.43,28.34,28.36,10446.0,28.41,28.43,28.34,28.36,10446.0
2016-06-28 13:00:00,28.36,28.45,28.3,28.35,22023.0,28.36,28.45,28.3,28.35,22023.0
2016-06-28 13:30:00,28.31,28.41,28.3,28.38,16141.0,28.31,28.41,28.3,28.38,16141.0
2016-06-28 14:00:00,28.39,28.4,28.22,28.34,26100.0,28.39,28.4,28.22,28.34,26100.0
2016-06-28 14:30:00,28.3,28.47,28.3,28.45,20334.0,28.3,28.47,28.3,28.45,20334.0
2016-06-28 15:00:00,28.41,28.57,28.34,28.4,31935.0,28.41,28.57,28.34,28.4,31935.0
2016-06-28 15:30:00,28.41,28.66,28.37,28.54,78518.0,28.41,28.66,28.37,28.54,78518.0
2016-06-29 09:30:00,28.72,29.18,28.72,29.18,10640.0,28.72,29.18,28.72,29.18,10640.0
2016-06-29 10:00:00,29.18,29.37,29.11,29.24,21138.0,29.18,29.37,29.11,29.24,21138.0
2016-06-29 10:30:00,29.26,29.3,29.05,29.21,17944.0,29.26,29.3,29.05,29.21,17944.0
2016-06-29 11:00:00,29.23,29.48,29.23,29.48,12065.0,29.23,29.48,29.23,29.48,12065.0
2016-06-29 11:30:00,29.49,29.73,29.48,29.66,21912.0,29.49,29.73,29.48,29.66,21912.0
2016-06-29 12:00:00,29.64,29.64,29.47,29.58,7600.0,29.64,29.64,29.47,29.58,7600.0
2016-06-29 12:30:00,29.56,29.74,29.56,29.74,13008.0,29.56,29.74,29.56,29.74,13008.0
2016-06-29 13:00:00,29.71,29.97,29.63,29.95,35416.0,29.71,29.97,29.63,29.95,35416.0
2016-06-29 13:30:00,29.94,30.15,29.91,30.11,46033.0,29.94,30.15,29.91,30.11,46033.0
2016-06-29 14:00:00,30.11,30.21,30.0,30.1,22384.0,30.11,30.21,30.0,30.1,22384.0
2016-06-29 14:30:00,30.09,30.09,29.89,29.98,8518.0,30.09,30.09,29.89,29.98,8518.0
2016-06-29 15:00:00,29.96,30.0,29.79,29.93,28887.0,29.96,30.0,29.79,29.93,28887.0
2016-06-29 15:30:00,29.94,29.98,29.87,29.97,63621.0,29.94,29.98,29.87,29.97,63621.0
2016-06-30 09:30:00,30.42,30.42,29.79,30.2,34264.0,30.42,30.42,29.79,30.2,34264.0
2016-06-30 10:00:00,30.18,30.19,29.81,29.85,22024.0,30.18,30.19,29.81,29.85,22024.0
2016-06-30 10:30:00,29.79,30.14,29.79,29.98,14675.0,29.79,30.14,29.79,29.98,14675.0
2016-06-30 11:00:00,29.95,30.29,29.91,30.27,53790.0,29.95,30.29,29.91,30.27,53790.0
2016-06-30 11:30:00,30.28,30.28,30.0,30.01,9889.0,30.28,30.28,30.0,30.01,9889.0
2016-06-30 12:00:00,30.0,30.11,29.95,30.11,5200.0,30.0,30.11,29.95,30.11,5200.0
2016-06-30 12:30:00,30.08,30.12,30.0,30.0,5400.0,30.08,30.12,30.0,30.0,5400.0
2016-06-30 13:00:00,30.04,30.04,29.92,29.92,5444.0,30.04,30.04,29.92,29.92,5444.0
2016-06-30 13:30:00,29.9,30.28,29.87,30.28,9675.0,29.9,30.28,29.87,30.28,9675.0
2016-06-30 14:00:00,30.26,30.35,30.16,30.18,11322.0,30.26,30.35,30.16,30.18,11322.0
2016-06-30 14:30:00,30.21,30.25,30.17,30.19,8657.0,30.21,30.25,30.17,30.19,8657.0
2016-06-30 15:00:00,30.2,30.3,30.16,30.25,12146.0,30.2,30.3,30.16,30.25,12146.0
2016-06-30 15:30:00,30.22,30.36,30.19,30.35,59271.0,30.22,30.36,30.19,30.35,59271.0
2016-07-01 09:30:00,30.43,30.95,30.31,30.75,25081.0,30.43,30.95,30.31,30.75,25081.0
2016-07-01 10:00:00,30.78,30.85,30.63,30.72,18584.0,30.78,30.85,30.63,30.72,18584.0
2016-07-01 10:30:00,30.69,30.75,30.6,30.67,21064.0,30.69,30.75,30.6,30.67,21064.0
2016-07-01 11:00:00,30.65,30.69,30.57,30.61,17540.0,30.65,30.69,30.57,30.61,17540.0
2016-07-01 11:30:00,30.63,30.68,30.59,30.61,11926.0,30.63,30.68,30.59,30.61,11926.0
2016-07-01 12:00:00,30.59,30.69,30.59,30.63,13477.0,30.59,30.69,30.59,30.63,13477.0
2016-07-01 12:30:00,30.65,30.8,30.62,30.8,7560.0,30.65,30.8,30.62,30.8,7560.0
2016-07-01 13:00:00,30.8,30.8,30.59,30.59,8450.0,30.8,30.8,30.59,30.59,8450.0
2016-07-01 13:30:00,30.57,30.72,30.57,30.69,13800.0,30.57,30.72,30.57,30.69,13800.0
2016-07-01 14:00:00,30.71,30.73,30.65,30.71,13701.0,30.71,30.73,30.65,30.71,13701.0
2016-07-01 14:30:00,30.71,30.78,30.66,30.73,17636.0,30.71,30.78,30.66,30.73,17636.0
2016-07-01 15:00:00,30.75,30.82,30.6,30.63,18553.0,30.75,30.82,30.6,30.63,18553.0
2016-07-01 15:30:00,30.63,30.76,30.63,30.72,43796.0,30.63,30.76,30.63,30.72,43796.0
2016-07-05 09:30:00,30.6,30.71,30.5,30.57,18976.0,30.6,30.71,30.5,30.57,18976.0
2016-07-05 10:00:00,30.6,30.66,30.52,30.59,11236.0,30.6,30.66,30.52,30.59,11236.0
2016-07-05 10:30:00,30.59,30.6,30.52,30.56,18567.0,30.59,30.6,30.52,30.56,18567.0
2016-07-05 11:00:00,30.58,30.79,30.54,30.7,16979.0,30.58,30.79,30.54,30.7,16979.0
2016-07-05 11:30:00,30.69,30.82,30.68,30.82,8278.0,30.69,30.82,30.68,30.82,8278.0
2016-07-05 12:00:00,30.86,31.11,30.85,31.1,28349.0,30.86,31.11,30.85,31.1,28349.0
2016-07-05 12:30:00,31.1,31.13,31.04,31.08,9100.0,31.1,31.13,31.04,31.08,9100.0
2016-07-05 13:00:00,31.08,31.08,30.68,30.68,15100.0,31.08,31.08,30.68,30.68,15100.0
2016-07-05 13:30:00,30.67,30.75,30.61,30.68,11332.0,30.67,30.75,30.61,30.68,11332.0
2016-07-05 14:00:00,30.69,30.76,30.56,30.6,8295.0,30.69,30.76,30.56,30.6,8295.0
2016-07-05 14:30:00,30.61,30.67,30.59,30.67,6872.0,30.61,30.67,30.59,30.67,6872.0
2016-07-05 15:00:00,30.65,30.79,30.65,30.79,12100.0,30.65,30.79,30.65,30.79,12100.0
2016-07-05 15:30:00,30.79,30.84,30.78,30.8,34884.0,30.79,30.84,30.78,30.8,34884.0
2016-07-06 09:30:00,30.84,30.98,30.59,30.88,15285.0,30.84,30.98,30.59,30.88,15285.0
2016-07-06 10:00:00,30.91,30.97,30.65,30.73,7776.0,30.91,30.97,30.65,30.73,7776.0
2016-07-06 10:30:00,30.69,30.8,30.62,30.76,10762.0,30.69,30.8,30.62,30.76,10762.0
2016-07-06 11:00:00,30.8,31.07,30.79,30.9,14200.0,30.8,31.07,30.79,30.9,14200.0
2016-07-06 11:30:00,30.92,30.93,30.74,30.78,13100.0,30.92,30.93,30.74,30.78,13100.0
2016-07-06 12:00:00,30.8,30.93,30.8,30.82,12100.0,30.8,30.93,30.8,30.82,12100.0
2016-07-06 12:30:00,30.84,30.88,30.77,30.83,7700.0,30.84,30.88,30.77,30.83,7700.0
2016-07-06 13:00:00,30.84,30.84,30.65,30.66,11668.0,30.84,30.84,30.65,30.66,11668.0
2016-07-06 13:30:00,30.67,30.67,30.54,30.55,33524.0,30.67,30.67,30.54,30.55,33524.0
2016-07-06 14:00:00,30.55,30.66,30.53,30.55,33117.0,30.55,30.66,30.53,30.55,33117.0
2016-07-06 14:30:00,30.57,30.63,30.41,30.46,46777.0,30.57,30.63,30.41,30.46,46777.0
2016-07-06 15:00:00,30.47,30.66,30.44,30.6,34331.0,30.47,30.66,30.44,30.6,34331.0
2016-07-06 15:30:00,30.6,30.63,30.48,30.56,65553.0,30.6,30.63,30.48,30.56,65553.0
2016-07-07 09:30:00,30.65,30.65,30.36,30.65,9819.0,30.65,30.65,30.36,30.65,9819.0
2016-07-07 10:00:00,30.54,30.8,30.54,30.8,9487.0,30.54,30.8,30.54,30.8,9487.0
2016-07-07 10:30:00,30.72,30.86,30.65,30.68,12592.0,30.72,30.86,30.65,30.68,12592.0
2016-07-07 11:00:00,30.68,30.92,30.67,30.92,9000.0,30.68,30.92,30.67,30.92,9000.0
2016-07-07 11:30:00,30.86,30.98,30.8,30.86,7698.0,30.86,30.98,30.8,30.86,7698.0
2016-07-07 12:00:00,30.88,30.89,30.7,30.71,7400.0,30.88,30.89,30.7,30.71,7400.0
2016-07-07 12:30:00,30.73,30.75,30.58,30.59,3900.0,30.73,30.75,30.58,30.59,3900.0
2016-07-07 13:00:00,30.59,30.73,30.57,30.7,8820.0,30.59,30.73,30.57,30.7,8820.0
2016-07-07 13:30:00,30.71,30.74,30.67,30.73,4465.0,30.71,30.74,30.67,30.73,4465.0
2016-07-07 14:00:00,30.73,30.9,30.7,30.9,9717.0,30.73,30.9,30.7,30.9,9717.0
2016-07-07 14:30:00,30.9,30.97,30.87,30.9,9181.0,30.9,30.97,30.87,30.9,9181.0
2016-07-07 15:00:00,30.87,30.95,30.87,30.89,8550.0,30.87,30.95,30.87,30.89,8550.0
2016-07-07 15:30:00,30.9,30.96,30.88,30.93,39506.0,30.9,30.96,30.88,30.93,39506.0
2016-07-08 09:30:00,31.09,31.15,30.92,31.07,11037.0,31.09,31.15,30.92,31.07,11037.0
2016-07-08 10:00:00,31.08,31.24,31.02,31.24,8363.0,31.08,31.24,31.02,31.24,8363.0
2016-07-08 10:30:00,31.27,31.45,31.19,31.26,7501.0,31.27,31.45,31.19,31.26,7501.0
2016-07-08 11:00:00,31.24,31.38,31.06,31.2,16716.0,31.24,31.38,31.06,31.2,16716.0
2016-07-08 11:30:00,31.17,31.41,31.12,31.26,19304.0,31.17,31.41,31.12,31.26,19304.0
2016-07-08 12:00:00,31.25,31.34,31.21,31.34,5565.0,31.25,31.34,31.21,31.34,5565.0
2016-07-08 12:30:00,31.37,31.37,31.23,31.34,8624.0,31.37,31.37,31.23,31.34,8624.0
2016-07-08 13:00:00,31.29,31.31,31.16,31.25,13294.0,31.29,31.31,31.16,31.25,13294.0
2016-07-08 13:30:00,31.25,31.51,31.23,31.5,18948.0,31.25,31.51,31.23,31.5,18948.0
2016-07-08 14:00:00,31.53,31.59,31.37,31.4,13009.0,31.53,31.59,31.37,31.4,13009.0
2016-07-08 14:30:00,31.42,31.5,31.36,31.5,8083.0,31.42,31.5,31.36,31.5,8083.0
2016-07-08 15:00:00,31.48,31.55,31.43,31.44,5650.0,31.48,31.55,31.43,31.44,5650.0
2016-07-08 15:30:00,31.44,31.49,31.4,31.46,39212.0,31.44,31.49,31.4,31.46,39212.0
2016-07-11 09:30:00,31.5,31.83,31.47,31.74,18609.0,31.5,31.83,31.47,31.74,18609.0
2016-07-11 10:00:00,31.77,31.81,31.54,31.61,24449.0,31.77,31.81,31.54,31.61,24449.0
2016-07-11 10:30:00,31.62,31.64,31.43,31.61,21138.0,31.62,31.64,31.43,31.61,21138.0
2016-07-11 11:00:00,31.57,31.98,31.5,31.96,15376.0,31.57,31.98,31.5,31.96,15376.0
2016-07-11 11:30:00,31.97,32.0,31.85,31.99,12853.0,31.97,32.0,31.85,31.99,12853.0
2016-07-11 12:00:00,31.94,31.97,31.79,31.8,8750.0,31.94,31.97,31.79,31.8,8750.0
2016-07-11 12:30:00,31.82,31.87,31.82,31.83,4700.0,31.82,31.87,31.82,31.83,4700.0
2016-07-11 13:00:00,31.8,31.92,31.8,31.86,6457.0,31.8,31.92,31.8,31.86,6457.0
2016-07-11 13:30:00,31.86,31.9,31.76,31.78,7846.0,31.86,31.9,31.76,31.78,7846.0
2016-07-11 14:00:00,31.74,31.84,31.72,31.84,6900.0,31.74,31.84,31.72,31.84,6900.0
2016-07-11 14:30:00,31.8,31.8,31.69,31.71,8300.0,31.8,31.8,31.69,31.71,8300.0
2016-07-11 15:00:00,31.72,31.73,31.63,31.69,14510.0,31.72,31.73,31.63,31.69,14510.0
2016-07-11 15:30:00,31.68,31.7,31.63,31.7,20362.0,31.68,31.7,31.63,31.7,20362.0
2016-07-12 09:30:00,32.0,32.29,31.76,31.92,17266.0,32.0,32.29,31.76,31.92,17266.0
2016-07-12 10:00:00,31.94,32.04,31.9,31.95,4700.0,31.94,32.04,31.9,31.95,4700.0
2016-07-12 10:30:00,31.99,32.03,31.94,31.97,7800.0,31.99,32.03,31.94,31.97,7800.0
2016-07-12 11:00:00,31.96,32.02,31.9,31.96,7300.0,31.96,32.02,31.9,31.96,7300.0
2016-07-12 11:30:00,31.99,32.03,31.9,31.95,8013.0,31.99,32.03,31.9,31.95,8013.0
2016-07-12 12:00:00,31.99,31.99,31.84,31.96,13284.0,31.99,31.99,31.84,31.96,13284.0
2016-07-12 12:30:00,31.94,31.95,31.86,31.9,5413.0,31.94,31.95,31.86,31.9,5413.0
2016-07-12 13:00:00,31.93,31.95,31.83,31.87,9022.0,31.93,31.95,31.83,31.87,9022.0
2016-07-12 13:30:00,31.87,31.91,31.82,31.83,8900.0,31.87,31.91,31.82,31.83,8900.0
2016-07-12 14:00:00,31.87,31.92,31.81,31.92,4700.0,31.87,31.92,31.81,31.92,4700.0
2016-07-12 14:30:00,31.9,31.92,31.85,31.85,8889.0,31.9,31.92,31.85,31.85,8889.0
2016-07-12 15:00:00,31.83,31.86,31.73,31.83,13382.0,31.83,31.86,31.73,31.83,13382.0
2016-07-12 15:30:00,31.81,31.89,31.8,31.82,25041.0,31.81,31.89,31.8,31.82,25041.0
2016-07-13 09:30:00,31.86,31.89,31.57,31.83,13542.0,31.86,31.89,31.57,31.83,13542.0
2016-07-13 10:00:00,31.75,32.19,31.75,31.85,29128.0,31.75,32.19,31.75,31.85,29128.0
2016-07-13 10:30:00,31.85,32.0,31.77,32.0,18230.0,31.85,32.0,31.77,32.0,18230.0
2016-07-13 11:00:00,31.98,31.98,31.64,31.64,50200.0,31.98,31.98,31.64,31.64,50200.0
2016-07-13 11:30:00,31.66,32.0,31.53,31.95,19684.0,31.66,32.0,31.53,31.95,19684.0
2016-07-13 12:00:00,31.92,31.97,31.81,31.88,18664.0,31.92,31.97,31.81,31.88,18664.0
2016-07-13 12:30:00,31.88,31.95,31.87,31.92,12779.0,31.88,31.95,31.87,31.92,12779.0
2016-07-13 13:00:00,31.93,31.94,31.74,31.79,15774.0,31.93,31.94,31.74,31.79,15774.0
2016-07-13 13:30:00,31.79,31.84,31.66,31.74,22646.0,31.79,31.84,31.66,31.74,22646.0
2016-07-13 14:00:00,31.74,31.82,31.66,31.82,23074.0,31.74,31.82,31.66,31.82,23074.0
2016-07-13 14:30:00,31.8,31.84,31.66,31.67,34776.0,31.8,31.84,31.66,31.67,34776.0
2016-07-13 15:00:00,31.7,31.74,31.62,31.66,42966.0,31.7,31.74,31.62,31.66,42966.0
2016-07-13 15:30:00,31.65,31.65,31.44,31.51,42375.0,31.65,31.65,31.44,31.51,42375.0
2016-07-14 09:30:00,31.65,31.83,31.15,31.32,14903.0,31.65,31.83,31.15,31.32,14903.0
2016-07-14 10:00:00,31.32,31.5,31.32,31.44,14180.0,31.32,31.5,31.32,31.44,14180.0
2016-07-14 10:30:00,31.43,31.58,31.38,31.43,7900.0,31.43,31.58,31.38,31.43,7900.0
2016-07-14 11:00:00,31.46,31.51,31.32,31.34,8900.0,31.46,31.51,31.32,31.34,8900.0
2016-07-14 11:30:00,31.32,31.36,31.21,31.23,5205.0,31.32,31.36,31.21,31.23,5205.0
2016-07-14 12:00:00,31.22,31.26,31.14,31.18,9273.0,31.22,31.26,31.14,31.18,9273.0
2016-07-14 12:30:00,31.16,31.21,31.15,31.19,6700.0,31.16,31.21,31.15,31.19,6700.0
2016-07-14 13:00:00,31.17,31.22,31.06,31.12,6111.0,31.17,31.22,31.06,31.12,6111.0
2016-07-14 13:30:00,31.12,31.17,31.04,31.11,12462.0,31.12,31.17,31.04,31.11,12462.0
2016-07-14 14:00:00,31.11,31.16,31.08,31.11,7809.0,31.11,31.16,31.08,31.11,7809.0
2016-07-14 14:30:00,31.11,31.17,31.05,31.1,7466.0,31.11,31.17,31.05,31.1,7466.0
2016-07-14 15:00:00,31.09,31.13,31.07,31.12,8300.0,31.09,31.13,31.07,31.12,8300.0
2016-07-14 15:30:00,31.12,31.17,30.96,31.04,43706.0,31.12,31.17,30.96,31.04,43706.0
2016-07-15 09:30:00,31.0,31.37,30.65,30.87,15600.0,31.0,31.37,30.65,30.87,15600.0
2016-07-15 10:00:00,30.79,30.84,30.54,30.7,19998.0,30.79,30.84,30.54,30.7,19998.0
2016-07-15 10:30:00,30.71,31.06,30.71,31.02,12593.0,30.71,31.06,30.71,31.02,12593.0
2016-07-15 11:00:00,31.07,31.37,30.95,31.37,16863.0,31.07,31.37,30.95,31.37,16863.0
2016-07-15 11:30:00,31.4,31.42,31.15,31.25,31557.0,31.4,31.42,31.15,31.25,31557.0
2016-07-15 12:00:00,31.25,31.54,31.23,31.54,8305.0,31.25,31.54,31.23,31.54,8305.0
2016-07-15 12:30:00,31.53,31.53,31.41,31.46,23100.0,31.53,31.53,31.41,31.46,23100.0
2016-07-15 13:00:00,31.47,31.49,31.32,31.34,17300.0,31.47,31.49,31.32,31.34,17300.0
2016-07-15 13:30:00,31.36,31.49,31.32,31.45,9398.0,31.36,31.49,31.32,31.45,9398.0
2016-07-15 14:00:00,31.43,31.47,31.39,31.44,9525.0,31.43,31.47,31.39,31.44,9525.0
2016-07-15 14:30:00,31.4,31.43,31.37,31.43,8400.0,31.4,31.43,31.37,31.43,8400.0
2016-07-15 15:00:00,31.4,31.44,31.37,31.41,13797.0,31.4,31.44,31.37,31.41,13797.0
2016-07-15 15:30:00,31.4,31.45,31.31,31.31,35705.0,31.4,31.45,31.31,31.31,35705.0
2016-07-18 09:30:00,31.42,31.85,31.42,31.68,11642.0,31.42,31.85,31.42,31.68,11642.0
2016-07-18 10:00:00,31.68,31.78,31.63,31.65,8835.0,31.68,31.78,31.63,31.65,8835.0
2016-07-18 10:30:00,31.66,31.74,31.62,31.71,8984.0,31.66,31.74,31.62,31.71,8984.0
2016-07-18 11:00:00,31.71,31.72,31.45,31.57,15739.0,31.71,31.72,31.45,31.57,15739.0
2016-07-18 11:30:00,31.58,31.63,31.53,31.55,4800.0,31.58,31.63,31.53,31.55,4800.0
2016-07-18 12:00:00,31.55,31.66,31.51,31.52,12100.0,31.55,31.66,31.51,31.52,12100.0
2016-07-18 12:30:00,31.49,31.58,31.49,31.56,3700.0,31.49,31.58,31.49,31.56,3700.0
2016-07-18 13:00:00,31.57,31.61,31.53,31.57,7800.0,31.57,31.61,31.53,31.57,7800.0
2016-07-18 13:30:00,31.6,31.64,31.55,31.6,7300.0,31.6,31.64,31.55,31.6,7300.0
2016-07-18 14:00:00,31.6,31.63,31.51,31.55,6200.0,31.6,31.63,31.51,31.55,6200.0
2016-07-18 14:30:00,31.55,31.57,31.45,31.52,7200.0,31.55,31.57,31.45,31.52,7200.0
2016-07-18 15:00:00,31.49,31.54,31.34,31.37,18942.0,31.49,31.54,31.34,31.37,18942.0
2016-07-18 15:30:00,31.38,31.5,31.38,31.43,21316.0,31.38,31.5,31.38,31.43,21316.0
2016-07-19 09:30:00,31.33,31.47,31.29,31.3,9229.0,31.33,31.47,31.29,31.3,9229.0
2016-07-19 10:00:00,31.28,31.3,31.12,31.24,9413.0,31.28,31.3,31.12,31.24,9413.0
2016-07-19 10:30:00,31.19,31.25,31.09,31.18,4737.0,31.19,31.25,31.09,31.18,4737.0
2016-07-19 11:00:00,31.23,31.26,31.15,31.19,9908.0,31.23,31.26,31.15,31.19,9908.0
2016-07-19 11:30:00,31.17,31.27,31.13,31.23,4961.0,31.17,31.27,31.13,31.23,4961.0
2016-07-19 12:00:00,31.22,31.22,31.06,31.07,4400.0,31.22,31.22,31.06,31.07,4400.0
2016-07-19 12:30:00,31.1,31.23,31.1,31.21,3100.0,31.1,31.23,31.1,31.21,3100.0
2016-07-19 13:00:00,31.2,31.2,31.02,31.14,8000.0,31.2,31.2,31.02,31.14,8000.0
2016-07-19 13:30:00,31.14,31.14,31.06,31.08,4000.0,31.14,31.14,31.06,31.08,4000.0
2016-07-19 14:00:00,31.12,31.18,31.09,31.13,7868.0,31.12,31.18,31.09,31.13,7868.0
2016-07-19 14:30:00,31.12,31.14,31.05,31.12,7200.0,31.12,31.14,31.05,31.12,7200.0
2016-07-19 15:00:00,31.12,31.18,31.07,31.14,11731.0,31.12,31.18,31.07,31.14,11731.0
2016-07-19 15:30:00,31.15,31.24,31.12,31.16,39792.0,31.15,31.24,31.12,31.16,39792.0
2016-07-20 09:30:00,31.36,31.53,31.21,31.28,4270.0,31.36,31.53,31.21,31.28,4270.0
2016-07-20 10:00:00,31.33,31.36,31.07,31.07,21714.0,31.33,31.36,31.07,31.07,21714.0
2016-07-20 10:30:00,31.09,31.34,31.07,31.25,10740.0,31.09,31.34,31.07,31.25,10740.0
2016-07-20 11:00:00,31.25,31.32,31.2,31.3,9200.0,31.25,31.32,31.2,31.3,9200.0
2016-07-20 11:30:00,31.32,31.37,31.29,31.29,19479.0,31.32,31.37,31.29,31.29,19479.0
2016-07-20 12:00:00,31.31,31.35,31.25,31.3,4850.0,31.31,31.35,31.25,31.3,4850.0
2016-07-20 12:30:00,31.3,31.33,31.26,31.28,7461.0,31.3,31.33,31.26,31.28,7461.0
2016-07-20 13:00:00,31.3,31.47,31.2,31.36,92966.0,31.3,31.47,31.2,31.36,92966.0
2016-07-20 13:30:00,31.38,31.43,31.2,31.36,64199.0,31.38,31.43,31.2,31.36,64199.0
2016-07-20 14:00:00,31.36,31.7,31.33,31.7,51212.0,31.36,31.7,31.33,31.7,51212.0
2016-07-20 14:30:00,31.71,32.0,31.67,31.73,50047.0,31.71,32.0,31.67,31.73,50047.0
2016-07-20 15:00:00,31.75,31.82,31.69,31.75,35144.0,31.75,31.82,31.69,31.75,35144.0
2016-07-20 15:30:00,31.77,31.85,31.74,31.78,40843.0,31.77,31.85,31.74,31.78,40843.0
2016-07-21 09:30:00,31.89,32.09,31.52,31.63,23990.0,31.89,32.09,31.52,31.63,23990.0
2016-07-21 10:00:00,31.64,31.7,31.51,31.51,15440.0,31.64,31.7,31.51,31.51,15440.0
2016-07-21 10:30:00,31.54,31.62,31.52,31.53,14194.0,31.54,31.62,31.52,31.53,14194.0
2016-07-21 11:00:00,31.55,31.55,31.32,31.32,8785.0,31.55,31.55,31.32,31.32,8785.0
2016-07-21 11:30:00,31.32,31.34,31.08,31.09,8887.0,31.32,31.34,31.08,31.09,8887.0
2016-07-21 12:00:00,31.09,31.21,31.08,31.15,19534.0,31.09,31.21,31.08,31.15,19534.0
2016-07-21 12:30:00,31.14,31.19,31.08,31.11,11286.0,31.14,31.19,31.08,31.11,11286.0
2016-07-21 13:00:00,31.1,31.2,31.09,31.12,5116.0,31.1,31.2,31.09,31.12,5116.0
2016-07-21 13:30:00,31.13,31.14,31.04,31.07,8950.0,31.13,31.14,31.04,31.07,8950.0
2016-07-21 14:00:00,31.06,31.1,31.01,31.05,9122.0,31.06,31.1,31.01,31.05,9122.0
2016-07-21 14:30:00,31.04,31.07,30.86,30.86,15050.0,31.04,31.07,30.86,30.86,15050.0
2016-07-21 15:00:00,30.86,30.93,30.79,30.87,13546.0,30.86,30.93,30.79,30.87,13546.0
2016-07-21 15:30:00,30.89,30.93,30.84,30.92,35624.0,30.89,30.93,30.84,30.92,35624.0
2016-07-22 09:30:00,30.84,30.9,30.55,30.61,10101.0,30.84,30.9,30.55,30.61,10101.0
2016-07-22 10:00:00,30.59,30.84,30.58,30.77,13700.0,30.59,30.84,30.58,30.77,13700.0
2016-07-22 10:30:00,30.76,31.18,30.71,31.13,13595.0,30.76,31.18,30.71,31.13,13595.0
2016-07-22 11:00:00,31.19,31.36,31.1,31.33,11443.0,31.19,31.36,31.1,31.33,11443.0
2016-07-22 11:30:00,31.33,31.4,31.2,31.23,6486.0,31.33,31.4,31.2,31.23,6486.0
2016-07-22 12:00:00,31.24,31.25,31.16,31.25,17798.0,31.24,31.25,31.16,31.25,17798.0
2016-07-22 12:30:00,31.28,31.28,31.15,31.23,21244.0,31.28,31.28,31.15,31.23,21244.0
2016-07-22 13:00:00,31.23,31.23,31.09,31.18,7298.0,31.23,31.23,31.09,31.18,7298.0
2016-07-22 13:30:00,31.15,31.26,31.15,31.2,4100.0,31.15,31.26,31.15,31.2,4100.0
2016-07-22 14:00:00,31.19,31.2,31.15,31.16,4213.0,31.19,31.2,31.15,31.16,4213.0
2016-07-22 14:30:00,31.17,31.22,31.13,31.18,10900.0,31.17,31.22,31.13,31.18,10900.0
2016-07-22 15:00:00,31.17,31.18,31.11,31.17,9225.0,31.17,31.18,31.11,31.17,9225.0
2016-07-22 15:30:00,31.14,31.18,31.04,31.05,22447.0,31.14,31.18,31.04,31.05,22447.0
2016-07-25 09:30:00,31.34,31.43,31.04,31.05,22894.0,31.34,31.43,31.04,31.05,22894.0
2016-07-25 10:00:00,31.0,31.12,30.92,31.04,17937.0,31.0,31.12,30.92,31.04,17937.0
2016-07-25 10:30:00,31.0,31.21,30.94,31.13,11702.0,31.0,31.21,30.94,31.13,11702.0
2016-07-25 11:00:00,31.14,31.25,31.03,31.23,14517.0,31.14,31.25,31.03,31.23,14517.0
2016-07-25 11:30:00,31.26,31.31,31.21,31.3,7000.0,31.26,31.31,31.21,31.3,7000.0
2016-07-25 12:00:00,31.31,31.31,31.1,31.16,11599.0,31.31,31.31,31.1,31.16,11599.0
2016-07-25 12:30:00,31.17,31.28,31.15,31.28,3700.0,31.17,31.28,31.15,31.28,3700.0
2016-07-25 13:00:00,31.28,31.3,31.23,31.26,4600.0,31.28,31.3,31.23,31.26,4600.0
2016-07-25 13:30:00,31.28,31.44,31.26,31.4,15983.0,31.28,31.44,31.26,31.4,15983.0
2016-07-25 14:00:00,31.4,31.42,31.34,31.35,5773.0,31.4,31.42,31.34,31.35,5773.0
2016-07-25 14:30:00,31.35,31.69,31.35,31.69,24158.0,31.35,31.69,31.35,31.69,24158.0
2016-07-25 15:00:00,31.69,31.82,31.65,31.7,20019.0,31.69,31.82,31.65,31.7,20019.0
2016-07-25 15:30:00,31.7,31.7,31.52,31.54,33564.0,31.7,31.7,31.52,31.54,33564.0
2016-07-26 09:30:00,31.5,31.73,31.47,31.71,17171.0,31.5,31.73,31.47,31.71,17171.0
2016-07-26 10:00:00,31.69,31.82,31.69,31.8,9200.0,31.69,31.82,31.69,31.8,9200.0
2016-07-26 10:30:00,31.79,31.79,31.56,31.56,32987.0,31.79,31.79,31.56,31.56,32987.0
2016-07-26 11:00:00,31.55,31.6,31.5,31.54,3200.0,31.55,31.6,31.5,31.54,3200.0
2016-07-26 11:30:00,31.52,31.57,31.45,31.53,5900.0,31.52,31.57,31.45,31.53,5900.0
2016-07-26 12:00:00,31.54,31.54,31.44,31.45,3038.0,31.54,31.54,31.44,31.45,3038.0
2016-07-26 12:30:00,31.45,31.48,31.4,31.44,6250.0,31.45,31.48,31.4,31.44,6250.0
2016-07-26 13:00:00,31.44,31.45,31.28,31.33,3350.0,31.44,31.45,31.28,31.33,3350.0
2016-07-26 13:30:00,31.37,31.42,31.35,31.41,3100.0,31.37,31.42,31.35,31.41,3100.0
2016-07-26 14:00:00,31.38,31.43,31.3,31.43,10288.0,31.38,31.43,31.3,31.43,10288.0
2016-07-26 14:30:00,31.4,31.45,31.33,31.45,6900.0,31.4,31.45,31.33,31.45,6900.0
2016-07-26 15:00:00,31.4,31.55,31.4,31.5,27717.0,31.4,31.55,31.4,31.5,27717.0
2016-07-26 15:30:00,31.5,31.69,31.45,31.65,36188.0,31.5,31.69,31.45,31.65,36188.0
2016-07-27 09:30:00,33.0,34.83,32.93,34.57,205642.0,33.0,34.83,32.93,34.57,205642.0
2016-07-27 10:00:00,34.68,35.39,34.5,35.26,201525.0,34.68,35.39,34.5,35.26,201525.0
2016-07-27 10:30:00,35.33,35.58,34.83,35.06,61469.0,35.33,35.58,34.83,35.06,61469.0
2016-07-27 11:00:00,35.15,35.83,35.15,35.55,71103.0,35.15,35.83,35.15,35.55,71103.0
2016-07-27 11:30:00,35.55,36.4,35.52,36.02,139439.0,35.55,36.4,35.52,36.02,139439.0
2016-07-27 12:00:00,36.02,36.2,35.75,35.85,84751.0,36.02,36.2,35.75,35.85,84751.0
2016-07-27 12:30:00,35.86,36.47,35.86,36.2,57675.0,35.86,36.47,35.86,36.2,57675.0
2016-07-27 13:00:00,36.27,36.5,36.1,36.16,83498.0,36.27,36.5,36.1,36.16,83498.0
2016-07-27 13:30:00,36.16,36.89,36.07,36.76,84315.0,36.16,36.89,36.07,36.76,84315.0
2016-07-27 14:00:00,36.75,37.11,36.5,36.99,77296.0,36.75,37.11,36.5,36.99,77296.0
2016-07-27 14:30:00,36.97,37.77,36.97,37.51,76615.0,36.97,37.77,36.97,37.51,76615.0
2016-07-27 15:00:00,37.5,37.68,37.3,37.37,83087.0,37.5,37.68,37.3,37.37,83087.0
2016-07-27 15:30:00,37.39,37.39,36.35,36.56,191902.0,37.39,37.39,36.35,36.56,191902.0
2016-07-28 09:30:00,36.5,36.5,35.77,35.77,141189.0,36.5,36.5,35.77,35.77,141189.0
2016-07-28 10:00:00,35.82,36.12,35.4,35.4,107057.0,35.82,36.12,35.4,35.4,107057.0
2016-07-28 10:30:00,35.45,35.55,35.2,35.23,91462.0,35.45,35.55,35.2,35.23,91462.0
2016-07-28 11:00:00,35.23,35.25,35.03,35.15,50125.0,35.23,35.25,35.03,35.15,50125.0
2016-07-28 11:30:00,35.16,35.52,35.1,35.38,75143.0,35.16,35.52,35.1,35.38,75143.0
2016-07-28 12:00:00,35.38,35.71,35.22,35.71,57508.0,35.38,35.71,35.22,35.71,57508.0
2016-07-28 12:30:00,35.74,36.15,35.74,35.96,21731.0,35.74,36.15,35.74,35.96,21731.0
2016-07-28 13:00:00,35.9,35.95,35.85,35.91,26363.0,35.9,35.95,35.85,35.91,26363.0
2016-07-28 13:30:00,35.89,35.91,35.71,35.9,18260.0,35.89,35.91,35.71,35.9,18260.0
2016-07-28 14:00:00,35.91,35.93,35.73,35.84,22650.0,35.91,35.93,35.73,35.84,22650.0
2016-07-28 14:30:00,35.84,35.93,35.8,35.92,31076.0,35.84,35.93,35.8,35.92,31076.0
2016-07-28 15:00:00,35.92,35.96,35.83,35.94,56073.0,35.92,35.96,35.83,35.94,56073.0
2016-07-28 15:30:00,35.94,36.0,35.85,35.91,148427.0,35.94,36.0,35.85,35.91,148427.0
2016-07-29 09:30:00,35.25,35.5,34.91,35.03,95563.0,35.25,35.5,34.91,35.03,95563.0
2016-07-29 10:00:00,35.04,35.17,34.7,35.0,144214.0,35.04,35.17,34.7,35.0,144214.0
2016-07-29 10:30:00,35.03,35.13,34.96,35.13,41253.0,35.03,35.13,34.96,35.13,41253.0
2016-07-29 11:00:00,35.15,35.69,35.13,35.69,61404.0,35.15,35.69,35.13,35.69,61404.0
2016-07-29 11:30:00,35.7,35.89,35.67,35.87,27991.0,35.7,35.89,35.67,35.87,27991.0
2016-07-29 12:00:00,35.89,36.02,35.43,35.43,53299.0,35.89,36.02,35.43,35.43,53299.0
2016-07-29 12:30:00,35.44,35.47,35.16,35.16,29912.0,35.44,35.47,35.16,35.16,29912.0
2016-07-29 13:00:00,35.13,35.41,35.0,35.31,37824.0,35.13,35.41,35.0,35.31,37824.0
2016-07-29 13:30:00,35.29,35.45,35.29,35.45,13600.0,35.29,35.45,35.29,35.45,13600.0
2016-07-29 14:00:00,35.47,35.63,35.47,35.56,24309.0,35.47,35.63,35.47,35.56,24309.0
2016-07-29 14:30:00,35.55,35.78,35.49,35.64,32713.0,35.55,35.78,35.49,35.64,32713.0
2016-07-29 15:00:00,35.66,35.73,35.59,35.66,33659.0,35.66,35.73,35.59,35.66,33659.0
2016-07-29 15:30:00,35.67,35.84,35.54,35.54,170757.0,35.67,35.84,35.54,35.54,170757.0
2016-08-01 09:30:00,35.2,36.04,35.2,35.91,101855.0,35.2,36.04,35.2,35.91,101855.0
2016-08-01 10:00:00,35.96,36.2,35.85,35.91,62909.0,35.96,36.2,35.85,35.91,62909.0
2016-08-01 10:30:00,35.95,36.05,35.88,35.97,48228.0,35.95,36.05,35.88,35.97,48228.0
2016-08-01 11:00:00,35.95,36.06,35.74,36.01,38017.0,35.95,36.06,35.74,36.01,38017.0
2016-08-01 11:30:00,36.01,36.17,35.94,36.17,79177.0,36.01,36.17,35.94,36.17,79177.0
2016-08-01 12:00:00,36.17,36.22,35.85,35.97,21215.0,36.17,36.22,35.85,35.97,21215.0
2016-08-01 12:30:00,36.0,36.0,35.86,35.95,15400.0,36.0,36.0,35.86,35.95,15400.0
2016-08-01 13:00:00,35.96,35.97,35.82,35.87,19299.0,35.96,35.97,35.82,35.87,19299.0
2016-08-01 13:30:00,35.88,36.0,35.85,36.0,19274.0,35.88,36.0,35.85,36.0,19274.0
2016-08-01 14:00:00,36.0,36.0,35.77,35.79,19775.0,36.0,36.0,35.77,35.79,19775.0
2016-08-01 14:30:00,35.79,35.91,35.78,35.9,33764.0,35.79,35.91,35.78,35.9,33764.0
2016-08-01 15:00:00,35.91,35.99,35.84,35.87,28395.0,35.91,35.99,35.84,35.87,28395.0
2016-08-01 15:30:00,35.87,36.06,35.87,35.97,84351.0,35.87,36.06,35.87,35.97,84351.0
2016-08-02 09:30:00,35.85,36.42,35.8,35.95,86291.0,35.85,36.42,35.8,35.95,86291.0
2016-08-02 10:00:00,35.96,36.2,35.94,36.06,40756.0,35.96,36.2,35.94,36.06,40756.0
2016-08-02 10:30:00,36.05,36.06,35.86,35.89,37430.0,36.05,36.06,35.86,35.89,37430.0
2016-08-02 11:00:00,35.91,36.0,35.89,35.94,20803.0,35.91,36.0,35.89,35.94,20803.0
2016-08-02 11:30:00,35.94,35.94,35.37,35.38,30180.0,35.94,35.94,35.37,35.38,30180.0
2016-08-02 12:00:00,35.4,35.57,35.25,35.57,12991.0,35.4,35.57,35.25,35.57,12991.0
2016-08-02 12:30:00,35.56,35.74,35.44,35.55,11227.0,35.56,35.74,35.44,35.55,11227.0
2016-08-02 13:00:00,35.54,35.64,35.46,35.64,10705.0,35.54,35.64,35.46,35.64,10705.0
2016-08-02 13:30:00,35.64,35.74,35.55,35.64,10487.0,35.64,35.74,35.55,35.64,10487.0
2016-08-02 14:00:00,35.68,35.91,35.68,35.84,231891.0,35.68,35.91,35.68,35.84,231891.0
2016-08-02 14:30:00,35.89,36.17,35.82,36.06,23117.0,35.89,36.17,35.82,36.06,23117.0
2016-08-02 15:00:00,36.07,36.07,35.93,35.95,19205.0,36.07,36.07,35.93,35.95,19205.0
2016-08-02 15:30:00,35.98,35.98,35.85,35.87,42059.0,35.98,35.98,35.85,35.87,42059.0
2016-08-03 09:30:00,35.32,35.98,35.21,35.77,26763.0,35.32,35.98,35.21,35.77,26763.0
2016-08-03 10:00:00,35.77,36.23,35.77,36.0,21486.0,35.77,36.23,35.77,36.0,21486.0
2016-08-03 10:30:00,35.97,36.04,35.86,35.88,10471.0,35.97,36.04,35.86,35.88,10471.0
2016-08-03 11:00:00,35.92,36.04,35.89,36.01,10978.0,35.92,36.04,35.89,36.01,10978.0
2016-08-03 11:30:00,36.0,36.16,36.0,36.04,26247.0,36.0,36.16,36.0,36.04,26247.0
2016-08-03 12:00:00,36.03,36.03,35.83,35.83,9005.0,36.03,36.03,35.83,35.83,9005.0
2016-08-03 12:30:00,35.82,35.9,35.8,35.85,6925.0,35.82,35.9,35.8,35.85,6925.0
2016-08-03 13:00:00,35.89,35.9,35.82,35.83,7900.0,35.89,35.9,35.82,35.83,7900.0
2016-08-03 13:30:00,35.81,35.83,35.65,35.7,7350.0,35.81,35.83,35.65,35.7,7350.0
2016-08-03 14:00:00,35.68,35.72,35.57,35.58,9293.0,35.68,35.72,35.57,35.58,9293.0
2016-08-03 14:30:00,35.58,35.67,35.53,35.54,8039.0,35.58,35.67,35.53,35.54,8039.0
2016-08-03 15:00:00,35.53,35.53,35.35,35.37,13141.0,35.53,35.53,35.35,35.37,13141.0
2016-08-03 15:30:00,35.38,35.41,35.25,35.3,43050.0,35.38,35.41,35.25,35.3,43050.0
2016-08-04 09:30:00,35.48,35.7,35.27,35.42,16384.0,35.48,35.7,35.27,35.42,16384.0
2016-08-04 10:00:00,35.31,35.33,35.11,35.23,22517.0,35.31,35.33,35.11,35.23,22517.0
2016-08-04 10:30:00,35.25,35.36,35.24,35.31,9205.0,35.25,35.36,35.24,35.31,9205.0
2016-08-04 11:00:00,35.29,35.48,35.24,35.48,12350.0,35.29,35.48,35.24,35.48,12350.0
2016-08-04 11:30:00,35.5,35.6,35.48,35.57,9105.0,35.5,35.6,35.48,35.57,9105.0
2016-08-04 12:00:00,35.55,35.66,35.49,35.49,12500.0,35.55,35.66,35.49,35.49,12500.0
2016-08-04 12:30:00,35.5,35.6,35.49,35.58,7850.0,35.5,35.6,35.49,35.58,7850.0
2016-08-04 13:00:00,35.54,35.8,35.54,35.78,12906.0,35.54,35.8,35.54,35.78,12906.0
2016-08-04 13:30:00,35.8,35.92,35.8,35.91,9300.0,35.8,35.92,35.8,35.91,9300.0
2016-08-04 14:00:00,35.91,35.99,35.75,35.78,20975.0,35.91,35.99,35.75,35.78,20975.0
2016-08-04 14:30:00,35.78,35.93,35.73,35.89,11297.0,35.78,35.93,35.73,35.89,11297.0
2016-08-04 15:00:00,35.88,36.17,35.87,36.14,28737.0,35.88,36.17,35.87,36.14,28737.0
2016-08-04 15:30:00,36.14,36.15,35.97,36.0,49919.0,36.14,36.15,35.97,36.0,49919.0
2016-08-05 09:30:00,36.0,36.0,35.8,35.95,11546.0,36.0,36.0,35.8,35.95,11546.0
2016-08-05 10:00:00,35.96,36.02,35.88,35.98,11945.0,35.96,36.02,35.88,35.98,11945.0
2016-08-05 10:30:00,35.98,36.08,35.85,35.85,12802.0,35.98,36.08,35.85,35.85,12802.0
2016-08-05 11:00:00,35.85,35.85,35.58,35.67,7000.0,35.85,35.85,35.58,35.67,7000.0
2016-08-05 11:30:00,35.66,35.85,35.66,35.7,8000.0,35.66,35.85,35.66,35.7,8000.0
2016-08-05 12:00:00,35.74,35.84,35.74,35.78,4900.0,35.74,35.84,35.74,35.78,4900.0
2016-08-05 12:30:00,35.78,35.88,35.75,35.75,6500.0,35.78,35.88,35.75,35.75,6500.0
2016-08-05 13:00:00,35.75,35.82,35.73,35.74,5200.0,35.75,35.82,35.73,35.74,5200.0
2016-08-05 13:30:00,35.75,35.92,35.75,35.91,4945.0,35.75,35.92,35.75,35.91,4945.0
2016-08-05 14:00:00,35.88,35.98,35.87,35.95,10900.0,35.88,35.98,35.87,35.95,10900.0
2016-08-05 14:30:00,35.95,36.14,35.95,36.07,25074.0,35.95,36.14,35.95,36.07,25074.0
2016-08-05 15:00:00,36.07,36.26,36.05,36.18,28502.0,36.07,36.26,36.05,36.18,28502.0
2016-08-05 15:30:00,36.16,36.26,36.09,36.17,63221.0,36.16,36.26,36.09,36.17,63221.0
2016-08-08 09:30:00,36.07,37.22,36.05,36.89,48081.0,36.07,37.22,36.05,36.89,48081.0
2016-08-08 10:00:00,36.89,37.0,36.73,36.99,23342.0,36.89,37.0,36.73,36.99,23342.0
2016-08-08 10:30:00,36.98,37.0,36.87,36.89,17188.0,36.98,37.0,36.87,36.89,17188.0
2016-08-08 11:00:00,36.88,36.96,36.85,36.89,6685.0,36.88,36.96,36.85,36.89,6685.0
2016-08-08 11:30:00,36.89,37.17,36.89,37.0,27560.0,36.89,37.17,36.89,37.0,27560.0
2016-08-08 12:00:00,37.0,37.1,36.95,37.06,12599.0,37.0,37.1,36.95,37.06,12599.0
2016-08-08 12:30:00,37.05,37.1,37.0,37.03,8500.0,37.05,37.1,37.0,37.03,8500.0
2016-08-08 13:00:00,37.06,37.31,37.03,37.22,18025.0,37.06,37.31,37.03,37.22,18025.0
2016-08-08 13:30:00,37.26,37.38,37.17,37.35,22800.0,37.26,37.38,37.17,37.35,22800.0
2016-08-08 14:00:00,37.35,37.35,37.07,37.09,15750.0,37.35,37.35,37.07,37.09,15750.0
2016-08-08 14:30:00,37.08,37.11,36.95,37.02,19129.0,37.08,37.11,36.95,37.02,19129.0
2016-08-08 15:00:00,37.02,37.15,37.02,37.13,13251.0,37.02,37.15,37.02,37.13,13251.0
2016-08-08 15:30:00,37.12,37.14,36.94,37.0,41567.0,37.12,37.14,36.94,37.0,41567.0
2016-08-09 09:30:00,36.86,37.47,36.86,37.38,23096.0,36.86,37.47,36.86,37.38,23096.0
2016-08-09 10:00:00,37.38,37.52,37.33,37.38,25614.0,37.38,37.52,37.33,37.38,25614.0
2016-08-09 10:30:00,37.41,37.42,37.11,37.13,11378.0,37.41,37.42,37.11,37.13,11378.0
2016-08-09 11:00:00,37.16,37.2,37.1,37.2,12419.0,37.16,37.2,37.1,37.2,12419.0
2016-08-09 11:30:00,37.17,37.19,37.08,37.17,6600.0,37.17,37.19,37.08,37.17,6600.0
2016-08-09 12:00:00,37.17,37.45,37.15,37.45,20743.0,37.17,37.45,37.15,37.45,20743.0
2016-08-09 12:30:00,37.43,38.06,37.36,37.83,120028.0,37.43,38.06,37.36,37.83,120028.0
2016-08-09 13:00:00,37.82,37.84,37.65,37.7,11600.0,37.82,37.84,37.65,37.7,11600.0
2016-08-09 13:30:00,37.72,37.8,37.64,37.79,25329.0,37.72,37.8,37.64,37.79,25329.0
2016-08-09 14:00:00,37.79,37.95,37.73,37.92,46405.0,37.79,37.95,37.73,37.92,46405.0
2016-08-09 14:30:00,37.93,38.44,37.88,38.42,27717.0,37.93,38.44,37.88,38.42,27717.0
2016-08-09 15:00:00,38.42,38.49,38.13,38.2,47170.0,38.42,38.49,38.13,38.2,47170.0
2016-08-09 15:30:00,38.2,38.36,38.08,38.11,72373.0,38.2,38.36,38.08,38.11,72373.0
2016-08-10 09:30:00,37.83,38.06,37.65,37.66,40362.0,37.83,38.06,37.65,37.66,40362.0
2016-08-10 10:00:00,37.66,38.2,37.62,38.03,18861.0,37.66,38.2,37.62,38.03,18861.0
2016-08-10 10:30:00,37.95,38.03,37.51,37.88,21232.0,37.95,38.03,37.51,37.88,21232.0
2016-08-10 11:00:00,37.87,38.13,37.83,37.9,10700.0,37.87,38.13,37.83,37.9,10700.0
2016-08-10 11:30:00,37.95,37.99,37.71,37.99,10458.0,37.95,37.99,37.71,37.99,10458.0
2016-08-10 12:00:00,38.03,38.1,37.9,37.91,8977.0,38.03,38.1,37.9,37.91,8977.0
2016-08-10 12:30:00,37.95,38.24,37.91,38.24,15589.0,37.95,38.24,37.91,38.24,15589.0
2016-08-10 13:00:00,38.19,38.3,38.15,38.28,17258.0,38.19,38.3,38.15,38.28,17258.0
2016-08-10 13:30:00,38.31,38.36,38.19,38.29,8226.0,38.31,38.36,38.19,38.29,8226.0
2016-08-10 14:00:00,38.26,38.37,38.26,38.34,20883.0,38.26,38.37,38.26,38.34,20883.0
2016-08-10 14:30:00,38.31,38.32,38.23,38.26,8629.0,38.31,38.32,38.23,38.26,8629.0
2016-08-10 15:00:00,38.25,38.46,38.19,38.41,12672.0,38.25,38.46,38.19,38.41,12672.0
2016-08-10 15:30:00,38.44,38.47,38.35,38.4,49318.0,38.44,38.47,38.35,38.4,49318.0
2016-08-11 09:30:00,38.3,39.33,38.15,39.03,53036.0,38.3,39.33,38.15,39.03,53036.0
2016-08-11 10:00:00,39.05,39.08,38.98,39.01,30225.0,39.05,39.08,38.98,39.01,30225.0
2016-08-11 10:30:00,39.02,39.12,38.88,38.88,15155.0,39.02,39.12,38.88,38.88,15155.0
2016-08-11 11:00:00,38.89,38.99,38.85,38.99,6338.0,38.89,38.99,38.85,38.99,6338.0
2016-08-11 11:30:00,38.99,39.09,38.89,38.92,5003.0,38.99,39.09,38.89,38.92,5003.0
2016-08-11 12:00:00,38.9,38.92,38.85,38.9,10560.0,38.9,38.92,38.85,38.9,10560.0
2016-08-11 12:30:00,38.9,38.97,38.89,38.96,2360.0,38.9,38.97,38.89,38.96,2360.0
2016-08-11 13:00:00,38.97,38.98,38.44,38.44,60817.0,38.97,38.98,38.44,38.44,60817.0
2016-08-11 13:30:00,38.45,38.54,38.37,38.54,3926.0,38.45,38.54,38.37,38.54,3926.0
2016-08-11 14:00:00,38.51,38.6,38.49,38.59,4149.0,38.51,38.6,38.49,38.59,4149.0
2016-08-11 14:30:00,38.55,38.65,38.48,38.49,5400.0,38.55,38.65,38.48,38.49,5400.0
2016-08-11 15:00:00,38.5,38.59,38.49,38.54,9363.0,38.5,38.59,38.49,38.54,9363.0
2016-08-11 15:30:00,38.55,38.71,38.54,38.71,46155.0,38.55,38.71,38.54,38.71,46155.0
2016-08-12 09:30:00,38.75,38.9,38.39,38.67,17642.0,38.75,38.9,38.39,38.67,17642.0
2016-08-12 10:00:00,38.8,38.8,38.52,38.6,20936.0,38.8,38.8,38.52,38.6,20936.0
2016-08-12 10:30:00,38.6,38.76,38.5,38.7,13100.0,38.6,38.76,38.5,38.7,13100.0
2016-08-12 11:00:00,38.71,38.86,38.64,38.75,12400.0,38.71,38.86,38.64,38.75,12400.0
2016-08-12 11:30:00,38.76,38.76,38.4,38.51,10100.0,38.76,38.76,38.4,38.51,10100.0
2016-08-12 12:00:00,38.51,38.56,38.37,38.56,7150.0,38.51,38.56,38.37,38.56,7150.0
2016-08-12 12:30:00,38.6,38.6,38.49,38.54,5400.0,38.6,38.6,38.49,38.54,5400.0
2016-08-12 13:00:00,38.54,38.61,38.51,38.55,7570.0,38.54,38.61,38.51,38.55,7570.0
2016-08-12 13:30:00,38.55,38.56,38.47,38.54,8400.0,38.55,38.56,38.47,38.54,8400.0
2016-08-12 14:00:00,38.56,38.78,38.55,38.63,9884.0,38.56,38.78,38.55,38.63,9884.0
2016-08-12 14:30:00,38.65,38.82,38.64,38.74,11790.0,38.65,38.82,38.64,38.74,11790.0
2016-08-12 15:00:00,38.77,38.82,38.7,38.71,11985.0,38.77,38.82,38.7,38.71,11985.0
2016-08-12 15:30:00,38.72,38.83,38.67,38.7,33888.0,38.72,38.83,38.67,38.7,33888.0
2016-08-15 09:30:00,38.7,38.8,38.15,38.15,32297.0,38.7,38.8,38.15,38.15,32297.0
2016-08-15 10:00:00,38.19,38.41,38.19,38.34,7168.0,38.19,38.41,38.19,38.34,7168.0
2016-08-15 10:30:00,38.37,38.39,38.16,38.21,11056.0,38.37,38.39,38.16,38.21,11056.0
2016-08-15 11:00:00,38.2,38.62,38.15,38.57,38936.0,38.2,38.62,38.15,38.57,38936.0
2016-08-15 11:30:00,38.54,38.64,38.54,38.59,7500.0,38.54,38.64,38.54,38.59,7500.0
2016-08-15 12:00:00,38.65,38.72,38.56,38.58,8300.0,38.65,38.72,38.56,38.58,8300.0
2016-08-15 12:30:00,38.59,38.62,38.46,38.48,13840.0,38.59,38.62,38.46,38.48,13840.0
2016-08-15 13:00:00,38.5,38.5,38.42,38.49,49687.0,38.5,38.5,38.42,38.49,49687.0
2016-08-15 13:30:00,38.51,38.68,38.49,38.61,9966.0,38.51,38.68,38.49,38.61,9966.0
2016-08-15 14:00:00,38.61,38.61,38.52,38.53,5122.0,38.61,38.61,38.52,38.53,5122.0
2016-08-15 14:30:00,38.55,38.55,38.47,38.47,5207.0,38.55,38.55,38.47,38.47,5207.0
2016-08-15 15:00:00,38.45,38.51,38.38,38.41,8200.0,38.45,38.51,38.38,38.41,8200.0
2016-08-15 15:30:00,38.41,38.45,38.34,38.37,20728.0,38.41,38.45,38.34,38.37,20728.0
2016-08-16 09:30:00,38.54,38.54,38.11,38.2,30917.0,38.54,38.54,38.11,38.2,30917.0
2016-08-16 10:00:00,38.19,38.33,37.92,37.94,8340.0,38.19,38.33,37.92,37.94,8340.0
2016-08-16 10:30:00,37.97,38.01,37.73,37.78,8574.0,37.97,38.01,37.73,37.78,8574.0
2016-08-16 11:00:00,37.8,37.97,37.8,37.88,7368.0,37.8,37.97,37.8,37.88,7368.0
2016-08-16 11:30:00,37.87,37.87,37.71,37.75,6926.0,37.87,37.87,37.71,37.75,6926.0
2016-08-16 12:00:00,37.75,37.79,37.65,37.65,9300.0,37.75,37.79,37.65,37.65,9300.0
2016-08-16 12:30:00,37.66,37.77,37.66,37.74,12976.0,37.66,37.77,37.66,37.74,12976.0
2016-08-16 13:00:00,37.76,37.9,37.76,37.86,6600.0,37.76,37.9,37.76,37.86,6600.0
2016-08-16 13:30:00,37.9,37.96,37.81,37.93,6856.0,37.9,37.96,37.81,37.93,6856.0
2016-08-16 14:00:00,37.91,38.09,37.85,38.07,9914.0,37.91,38.09,37.85,38.07,9914.0
2016-08-16 14:30:00,38.04,38.23,38.03,38.16,17685.0,38.04,38.23,38.03,38.16,17685.0
2016-08-16 15:00:00,38.18,38.19,38.11,38.16,18177.0,38.18,38.19,38.11,38.16,18177.0
2016-08-16 15:30:00,38.16,38.2,38.11,38.13,54157.0,38.16,38.2,38.11,38.13,54157.0
2016-08-17 09:30:00,38.0,38.0,37.53,37.99,15916.0,38.0,38.0,37.53,37.99,15916.0
2016-08-17 10:00:00,37.92,37.95,37.67,37.87,10544.0,37.92,37.95,37.67,37.87,10544.0
2016-08-17 10:30:00,37.92,37.92,37.7,37.83,6348.0,37.92,37.92,37.7,37.83,6348.0
2016-08-17 11:00:00,37.78,37.78,37.58,37.6,4450.0,37.78,37.78,37.58,37.6,4450.0
2016-08-17 11:30:00,37.52,37.6,37.31,37.59,5700.0,37.52,37.6,37.31,37.59,5700.0
2016-08-17 12:00:00,37.53,37.57,37.44,37.46,6656.0,37.53,37.57,37.44,37.46,6656.0
2016-08-17 12:30:00,37.45,37.6,37.41,37.6,8900.0,37.45,37.6,37.41,37.6,8900.0
2016-08-17 13:00:00,37.6,37.74,37.5,37.56,6200.0,37.6,37.74,37.5,37.56,6200.0
2016-08-17 13:30:00,37.57,37.73,37.56,37.6,6166.0,37.57,37.73,37.56,37.6,6166.0
2016-08-17 14:00:00,37.58,37.73,37.51,37.67,8340.0,37.58,37.73,37.51,37.67,8340.0
2016-08-17 14:30:00,37.67,37.67,37.5,37.59,3600.0,37.67,37.67,37.5,37.59,3600.0
2016-08-17 15:00:00,37.59,37.61,37.5,37.57,7600.0,37.59,37.61,37.5,37.57,7600.0
2016-08-17 15:30:00,37.58,37.68,37.57,37.68,18818.0,37.58,37.68,37.57,37.68,18818.0
2016-08-18 09:30:00,37.55,37.9,37.45,37.79,26079.0,37.55,37.9,37.45,37.79,26079.0
2016-08-18 10:00:00,37.75,38.01,37.71,38.01,3418.0,37.75,38.01,37.71,38.01,3418.0
2016-08-18 10:30:00,38.02,38.02,37.74,37.97,16327.0,38.02,38.02,37.74,37.97,16327.0
2016-08-18 11:00:00,37.94,37.95,37.86,37.95,2963.0,37.94,37.95,37.86,37.95,2963.0
2016-08-18 11:30:00,37.95,38.03,37.95,38.01,12254.0,37.95,38.03,37.95,38.01,12254.0
2016-08-18 12:00:00,38.0,38.0,37.85,37.86,7100.0,38.0,38.0,37.85,37.86,7100.0
2016-08-18 12:30:00,37.86,38.03,37.78,37.9,10328.0,37.86,38.03,37.78,37.9,10328.0
2016-08-18 13:00:00,37.93,38.15,37.93,38.15,4350.0,37.93,38.15,37.93,38.15,4350.0
2016-08-18 13:30:00,38.14,38.27,38.14,38.16,2900.0,38.14,38.27,38.14,38.16,2900.0
2016-08-18 14:00:00,38.18,38.26,38.12,38.25,13870.0,38.18,38.26,38.12,38.25,13870.0
2016-08-18 14:30:00,38.27,38.4,38.26,38.28,11188.0,38.27,38.4,38.26,38.28,11188.0
2016-08-18 15:00:00,38.3,38.3,38.15,38.22,17035.0,38.3,38.3,38.15,38.22,17035.0
2016-08-18 15:30:00,38.23,38.38,38.22,38.34,43238.0,38.23,38.38,38.22,38.34,43238.0
2016-08-19 09:30:00,38.35,38.48,38.1,38.47,12964.0,38.35,38.48,38.1,38.47,12964.0
2016-08-19 10:00:00,38.42,38.48,38.28,38.48,6630.0,38.42,38.48,38.28,38.48,6630.0
2016-08-19 10:30:00,38.48,38.54,38.41,38.52,3500.0,38.48,38.54,38.41,38.52,3500.0
2016-08-19 11:00:00,38.49,38.59,38.49,38.54,3338.0,38.49,38.59,38.49,38.54,3338.0
2016-08-19 11:30:00,38.54,38.61,38.51,38.55,2826.0,38.54,38.61,38.51,38.55,2826.0
2016-08-19 12:00:00,38.55,38.55,38.33,38.33,3600.0,38.55,38.55,38.33,38.33,3600.0
2016-08-19 12:30:00,38.34,38.38,38.22,38.24,3300.0,38.34,38.38,38.22,38.24,3300.0
2016-08-19 13:00:00,38.26,38.38,38.26,38.38,5631.0,38.26,38.38,38.26,38.38,5631.0
2016-08-19 13:30:00,38.4,38.46,38.34,38.43,2100.0,38.4,38.46,38.34,38.43,2100.0
2016-08-19 14:00:00,38.44,38.56,38.39,38.54,2500.0,38.44,38.56,38.39,38.54,2500.0
2016-08-19 14:30:00,38.48,38.57,38.46,38.56,2536.0,38.48,38.57,38.46,38.56,2536.0
2016-08-19 15:00:00,38.55,38.61,38.51,38.57,4528.0,38.55,38.61,38.51,38.57,4528.0
2016-08-19 15:30:00,38.6,38.67,38.39,38.61,23103.0,38.6,38.67,38.39,38.61,23103.0
2016-08-22 09:30:00,38.43,38.51,38.16,38.21,8244.0,38.43,38.51,38.16,38.21,8244.0
2016-08-22 10:00:00,38.2,38.4,37.94,38.39,5871.0,38.2,38.4,37.94,38.39,5871.0
2016-08-22 10:30:00,38.41,38.49,38.39,38.42,6120.0,38.41,38.49,38.39,38.42,6120.0
2016-08-22 11:00:00,38.42,38.49,38.32,38.32,9296.0,38.42,38.49,38.32,38.32,9296.0
2016-08-22 11:30:00,38.32,38.47,38.32,38.47,7200.0,38.32,38.47,38.32,38.47,7200.0
2016-08-22 12:00:00,38.47,38.48,38.28,38.33,16350.0,38.47,38.48,38.28,38.33,16350.0
2016-08-22 12:30:00,38.32,38.32,38.18,38.19,8700.0,38.32,38.32,38.18,38.19,8700.0
2016-08-22 13:00:00,38.19,38.25,38.07,38.09,7840.0,38.19,38.25,38.07,38.09,7840.0
2016-08-22 13:30:00,38.12,38.29,38.12,38.22,7000.0,38.12,38.29,38.12,38.22,7000.0
2016-08-22 14:00:00,38.23,38.3,38.15,38.19,7168.0,38.23,38.3,38.15,38.19,7168.0
2016-08-22 14:30:00,38.15,38.34,38.14,38.28,12394.0,38.15,38.34,38.14,38.28,12394.0
2016-08-22 15:00:00,38.27,38.38,38.26,38.3,14820.0,38.27,38.38,38.26,38.3,14820.0
2016-08-22 15:30:00,38.29,38.45,38.26,38.44,29106.0,38.29,38.45,38.26,38.44,29106.0
2016-08-23 09:30:00,38.35,38.93,38.35,38.83,7922.0,38.35,38.93,38.35,38.83,7922.0
2016-08-23 10:00:00,38.86,39.0,38.74,38.96,10387.0,38.86,39.0,38.74,38.96,10387.0
2016-08-23 10:30:00,38.99,39.02,38.93,38.95,24601.0,38.99,39.02,38.93,38.95,24601.0
2016-08-23 11:00:00,38.95,39.0,38.94,39.0,11506.0,38.95,39.0,38.94,39.0,11506.0
2016-08-23 11:30:00,39.0,39.27,38.98,39.24,21277.0,39.0,39.27,38.98,39.24,21277.0
2016-08-23 12:00:00,39.23,39.27,39.01,39.02,6918.0,39.23,39.27,39.01,39.02,6918.0
2016-08-23 12:30:00,39.0,39.18,38.99,39.02,4200.0,39.0,39.18,38.99,39.02,4200.0
2016-08-23 13:00:00,39.0,39.16,39.0,39.1,5200.0,39.0,39.16,39.0,39.1,5200.0
2016-08-23 13:30:00,39.09,39.18,39.07,39.18,5900.0,39.09,39.18,39.07,39.18,5900.0
2016-08-23 14:00:00,39.18,39.19,39.07,39.12,22532.0,39.18,39.19,39.07,39.12,22532.0
2016-08-23 14:30:00,39.12,39.14,39.0,39.1,67318.0,39.12,39.14,39.0,39.1,67318.0
2016-08-23 15:00:00,39.13,39.5,39.12,39.42,33102.0,39.13,39.5,39.12,39.42,33102.0
2016-08-23 15:30:00,39.42,39.68,39.42,39.64,65538.0,39.42,39.68,39.42,39.64,65538.0
2016-08-24 09:30:00,39.44,40.43,39.13,40.39,92260.0,39.44,40.43,39.13,40.39,92260.0
2016-08-24 10:00:00,40.42,40.86,40.39,40.84,39749.0,40.42,40.86,40.39,40.84,39749.0
2016-08-24 10:30:00,40.88,41.22,40.84,40.99,108105.0,40.88,41.22,40.84,40.99,108105.0
2016-08-24 11:00:00,40.94,41.13,40.59,41.1,50497.0,40.94,41.13,40.59,41.1,50497.0
2016-08-24 11:30:00,41.04,41.11,40.84,40.88,14729.0,41.04,41.11,40.84,40.88,14729.0
2016-08-24 12:00:00,40.9,41.25,40.85,41.15,17000.0,40.9,41.25,40.85,41.15,17000.0
2016-08-24 12:30:00,41.16,41.28,40.95,40.96,37862.0,41.16,41.28,40.95,40.96,37862.0
2016-08-24 13:00:00,40.99,41.4,40.99,41.19,27341.0,40.99,41.4,40.99,41.19,27341.0
2016-08-24 13:30:00,41.21,41.36,40.85,40.85,23959.0,41.21,41.36,40.85,40.85,23959.0
2016-08-24 14:00:00,40.87,41.14,40.54,40.64,32054.0,40.87,41.14,40.54,40.64,32054.0
2016-08-24 14:30:00,40.69,40.74,40.28,40.36,35971.0,40.69,40.74,40.28,40.36,35971.0
2016-08-24 15:00:00,40.37,40.38,40.1,40.17,25375.0,40.37,40.38,40.1,40.17,25375.0
2016-08-24 15:30:00,40.15,40.27,39.94,40.1,54147.0,40.15,40.27,39.94,40.1,54147.0
2016-08-25 09:30:00,39.55,40.49,39.17,40.04,32110.0,39.55,40.49,39.17,40.04,32110.0
2016-08-25 10:00:00,40.05,40.2,39.8,40.16,11250.0,40.05,40.2,39.8,40.16,11250.0
2016-08-25 10:30:00,40.14,40.14,39.9,39.96,6740.0,40.14,40.14,39.9,39.96,6740.0
2016-08-25 11:00:00,39.98,40.35,39.98,40.21,6380.0,39.98,40.35,39.98,40.21,6380.0
2016-08-25 11:30:00,40.16,40.31,40.11,40.27,14805.0,40.16,40.31,40.11,40.27,14805.0
2016-08-25 12:00:00,40.31,40.31,40.15,40.22,3600.0,40.31,40.31,40.15,40.22,3600.0
2016-08-25 12:30:00,40.23,40.36,40.06,40.08,7600.0,40.23,40.36,40.06,40.08,7600.0
2016-08-25 13:00:00,40.08,40.08,39.89,39.96,7555.0,40.08,40.08,39.89,39.96,7555.0
2016-08-25 13:30:00,39.98,40.01,39.83,39.95,5750.0,39.98,40.01,39.83,39.95,5750.0
2016-08-25 14:00:00,39.97,40.04,39.9,39.97,5600.0,39.97,40.04,39.9,39.97,5600.0
2016-08-25 14:30:00,40.0,40.23,40.0,40.1,8434.0,40.0,40.23,40.0,40.1,8434.0
2016-08-25 15:00:00,40.1,40.27,40.08,40.26,10322.0,40.1,40.27,40.08,40.26,10322.0
2016-08-25 15:30:00,40.25,40.29,40.14,40.2,20591.0,40.25,40.29,40.14,40.2,20591.0
2016-08-26 09:30:00,40.0,40.11,39.5,39.9,16981.0,40.0,40.11,39.5,39.9,16981.0
2016-08-26 10:00:00,39.83,40.15,39.74,39.98,39655.0,39.83,40.15,39.74,39.98,39655.0
2016-08-26 10:30:00,39.94,40.34,39.92,40.24,17950.0,39.94,40.34,39.92,40.24,17950.0
2016-08-26 11:00:00,40.29,40.48,40.19,40.46,15524.0,40.29,40.48,40.19,40.46,15524.0
2016-08-26 11:30:00,40.45,40.45,40.12,40.12,15951.0,40.45,40.45,40.12,40.12,15951.0
2016-08-26 12:00:00,40.11,40.15,39.96,40.03,9130.0,40.11,40.15,39.96,40.03,9130.0
2016-08-26 12:30:00,40.03,40.27,40.0,40.19,6064.0,40.03,40.27,40.0,40.19,6064.0
2016-08-26 13:00:00,40.22,40.27,40.0,40.02,7200.0,40.22,40.27,40.0,40.02,7200.0
2016-08-26 13:30:00,40.08,40.17,39.95,39.97,7108.0,40.08,40.17,39.95,39.97,7108.0
2016-08-26 14:00:00,40.01,40.14,39.96,40.04,6400.0,40.01,40.14,39.96,40.04,6400.0
2016-08-26 14:30:00,40.04,40.12,40.0,40.1,6786.0,40.04,40.12,40.0,40.1,6786.0
2016-08-26 15:00:00,40.09,40.2,40.08,40.19,36058.0,40.09,40.2,40.08,40.19,36058.0
2016-08-26 15:30:00,40.15,40.38,40.14,40.38,21994.0,40.15,40.38,40.14,40.38,21994.0
2016-08-29 09:30:00,40.21,40.57,40.13,40.55,18932.0,40.21,40.57,40.13,40.55,18932.0
2016-08-29 10:00:00,40.55,40.6,40.32,40.37,7965.0,40.55,40.6,40.32,40.37,7965.0
2016-08-29 10:30:00,40.35,40.45,40.31,40.38,7274.0,40.35,40.45,40.31,40.38,7274.0
2016-08-29 11:00:00,40.37,40.47,40.0,40.02,6563.0,40.37,40.47,40.0,40.02,6563.0
2016-08-29 11:30:00,40.06,40.07,39.92,39.96,7330.0,40.06,40.07,39.92,39.96,7330.0
2016-08-29 12:00:00,39.92,40.07,39.92,40.07,8382.0,39.92,40.07,39.92,40.07,8382.0
2016-08-29 12:30:00,40.08,40.23,40.08,40.12,18616.0,40.08,40.23,40.08,40.12,18616.0
2016-08-29 13:00:00,40.1,40.18,40.07,40.18,5595.0,40.1,40.18,40.07,40.18,5595.0
2016-08-29 13:30:00,40.22,40.3,40.15,40.2,17016.0,40.22,40.3,40.15,40.2,17016.0
2016-08-29 14:00:00,40.23,40.42,40.22,40.33,12570.0,40.23,40.42,40.22,40.33,12570.0
2016-08-29 14:30:00,40.33,40.67,40.33,40.59,9600.0,40.33,40.67,40.33,40.59,9600.0
2016-08-29 15:00:00,40.57,40.59,40.33,40.33,17851.0,40.57,40.59,40.33,40.33,17851.0
2016-08-29 15:30:00,40.31,40.34,40.27,40.31,36827.0,40.31,40.34,40.27,40.31,36827.0
2016-08-30 09:30:00,40.09,41.79,40.09,40.84,100448.0,40.09,41.79,40.09,40.84,100448.0
2016-08-30 10:00:00,40.76,41.28,40.76,40.98,11261.0,40.76,41.28,40.76,40.98,11261.0
2016-08-30 10:30:00,40.98,41.99,40.91,41.88,33801.0,40.98,41.99,40.91,41.88,33801.0
2016-08-30 11:00:00,41.82,42.05,41.66,41.94,52410.0,41.82,42.05,41.66,41.94,52410.0
2016-08-30 11:30:00,41.96,42.27,41.72,42.21,70362.0,41.96,42.27,41.72,42.21,70362.0
2016-08-30 12:00:00,42.18,42.44,42.17,42.23,19474.0,42.18,42.44,42.17,42.23,19474.0
2016-08-30 12:30:00,42.24,42.8,42.04,42.1,112520.0,42.24,42.8,42.04,42.1,112520.0
2016-08-30 13:00:00,42.03,42.78,41.96,42.41,180772.0,42.03,42.78,41.96,42.41,180772.0
2016-08-30 13:30:00,42.4,42.55,42.06,42.13,88239.0,42.4,42.55,42.06,42.13,88239.0
2016-08-30 14:00:00,42.1,42.12,41.42,41.68,42275.0,42.1,42.12,41.42,41.68,42275.0
2016-08-30 14:30:00,41.64,41.85,41.44,41.77,25200.0,41.64,41.85,41.44,41.77,25200.0
2016-08-30 15:00:00,41.75,41.75,41.62,41.72,9961.0,41.75,41.75,41.62,41.72,9961.0
2016-08-30 15:30:00,41.74,41.83,41.67,41.8,55381.0,41.74,41.83,41.67,41.8,55381.0
2016-08-31 09:30:00,41.25,41.66,40.73,41.25,64133.0,41.25,41.66,40.73,41.25,64133.0
2016-08-31 10:00:00,41.25,41.68,41.2,41.65,24058.0,41.25,41.68,41.2,41.65,24058.0
2016-08-31 10:30:00,41.62,41.66,41.15,41.63,46678.0,41.62,41.66,41.15,41.63,46678.0
2016-08-31 11:00:00,41.61,41.64,41.46,41.62,18012.0,41.61,41.64,41.46,41.62,18012.0
2016-08-31 11:30:00,41.62,41.7,41.56,41.69,12745.0,41.62,41.7,41.56,41.69,12745.0
2016-08-31 12:00:00,41.71,41.74,41.59,41.65,13360.0,41.71,41.74,41.59,41.65,13360.0
2016-08-31 12:30:00,41.72,41.83,41.65,41.83,11149.0,41.72,41.83,41.65,41.83,11149.0
2016-08-31 13:00:00,41.78,41.86,41.72,41.86,22475.0,41.78,41.86,41.72,41.86,22475.0
2016-08-31 13:30:00,41.87,41.99,41.8,41.93,10137.0,41.87,41.99,41.8,41.93,10137.0
2016-08-31 14:00:00,41.94,42.25,41.94,42.2,22316.0,41.94,42.25,41.94,42.2,22316.0
2016-08-31 14:30:00,42.17,42.21,41.92,41.92,19421.0,42.17,42.21,41.92,41.92,19421.0
2016-08-31 15:00:00,41.9,42.03,41.87,42.0,14204.0,41.9,42.03,41.87,42.0,14204.0
2016-08-31 15:30:00,41.99,42.05,41.79,41.84,66482.0,41.99,42.05,41.79,41.84,66482.0
2016-09-01 09:30:00,41.61,41.96,41.6,41.8,46698.0,41.61,41.96,41.6,41.8,46698.0
2016-09-01 10:00:00,41.8,41.89,41.72,41.82,21135.0,41.8,41.89,41.72,41.82,21135.0
2016-09-01 10:30:00,41.79,41.82,41.73,41.74,16544.0,41.79,41.82,41.73,41.74,16544.0
2016-09-01 11:00:00,41.74,41.78,41.71,41.77,29916.0,41.74,41.78,41.71,41.77,29916.0
2016-09-01 11:30:00,41.77,41.87,41.65,41.76,198714.0,41.77,41.87,41.65,41.76,198714.0
2016-09-01 12:00:00,41.77,41.94,41.73,41.83,19545.0,41.77,41.94,41.73,41.83,19545.0
2016-09-01 12:30:00,41.83,41.88,41.73,41.8,13926.0,41.83,41.88,41.73,41.8,13926.0
2016-09-01 13:00:00,41.86,41.88,41.72,41.75,13086.0,41.86,41.88,41.72,41.75,13086.0
2016-09-01 13:30:00,41.77,41.8,41.69,41.7,14311.0,41.77,41.8,41.69,41.7,14311.0
2016-09-01 14:00:00,41.71,41.74,41.32,41.65,35411.0,41.71,41.74,41.32,41.65,35411.0
2016-09-01 14:30:00,41.65,41.86,41.58,41.7,19832.0,41.65,41.86,41.58,41.7,19832.0
2016-09-01 15:00:00,41.76,41.78,41.69,41.76,15130.0,41.76,41.78,41.69,41.76,15130.0
2016-09-01 15:30:00,41.76,41.9,41.76,41.87,35438.0,41.76,41.9,41.76,41.87,35438.0
2016-09-02 09:30:00,42.04,42.44,42.04,42.1,25261.0,42.04,42.44,42.04,42.1,25261.0
2016-09-02 10:00:00,42.25,42.37,42.03,42.05,6908.0,42.25,42.37,42.03,42.05,6908.0
2016-09-02 10:30:00,42.05,42.12,41.86,41.93,15733.0,42.05,42.12,41.86,41.93,15733.0
2016-09-02 11:00:00,41.92,42.15,41.81,42.01,48550.0,41.92,42.15,41.81,42.01,48550.0
2016-09-02 11:30:00,42.03,42.26,42.03,42.13,27780.0,42.03,42.26,42.03,42.13,27780.0
2016-09-02 12:00:00,42.18,42.36,42.14,42.21,4900.0,42.18,42.36,42.14,42.21,4900.0
2016-09-02 12:30:00,42.23,42.31,42.22,42.25,4571.0,42.23,42.31,42.22,42.25,4571.0
2016-09-02 13:00:00,42.26,42.29,42.17,42.17,6602.0,42.26,42.29,42.17,42.17,6602.0
2016-09-02 13:30:00,42.19,42.25,42.17,42.2,2829.0,42.19,42.25,42.17,42.2,2829.0
2016-09-02 14:00:00,42.21,42.35,42.21,42.34,3304.0,42.21,42.35,42.21,42.34,3304.0
2016-09-02 14:30:00,42.31,42.34,42.23,42.24,6475.0,42.31,42.34,42.23,42.24,6475.0
2016-09-02 15:00:00,42.26,42.33,42.23,42.3,6486.0,42.26,42.33,42.23,42.3,6486.0
2016-09-02 15:30:00,42.3,42.36,42.26,42.34,21055.0,42.3,42.36,42.26,42.34,21055.0
2016-09-06 09:30:00,42.15,42.75,42.15,42.31,79698.0,42.15,42.75,42.15,42.31,79698.0
2016-09-06 10:00:00,42.27,42.41,42.18,42.27,11700.0,42.27,42.41,42.18,42.27,11700.0
2016-09-06 10:30:00,42.3,42.36,42.27,42.28,7592.0,42.3,42.36,42.27,42.28,7592.0
2016-09-06 11:00:00,42.28,42.6,42.27,42.6,22880.0,42.28,42.6,42.27,42.6,22880.0
2016-09-06 11:30:00,42.55,43.08,42.45,43.08,34324.0,42.55,43.08,42.45,43.08,34324.0
2016-09-06 12:00:00,43.2,43.2,43.01,43.05,7464.0,43.2,43.2,43.01,43.05,7464.0
2016-09-06 12:30:00,43.01,43.15,43.01,43.08,7906.0,43.01,43.15,43.01,43.08,7906.0
2016-09-06 13:00:00,43.06,43.14,42.88,42.91,12215.0,43.06,43.14,42.88,42.91,12215.0
2016-09-06 13:30:00,42.88,43.0,42.84,42.99,7250.0,42.88,43.0,42.84,42.99,7250.0
2016-09-06 14:00:00,43.01,43.1,42.96,43.01,22280.0,43.01,43.1,42.96,43.01,22280.0
2016-09-06 14:30:00,43.0,43.1,43.0,43.1,8299.0,43.0,43.1,43.0,43.1,8299.0
2016-09-06 15:00:00,43.06,43.21,43.01,43.21,13666.0,43.06,43.21,43.01,43.21,13666.0
2016-09-06 15:30:00,43.21,43.27,43.13,43.27,24707.0,43.21,43.27,43.13,43.27,24707.0
2016-09-07 09:30:00,43.71,44.38,43.47,44.3,68041.0,43.71,44.38,43.47,44.3,68041.0
2016-09-07 10:00:00,44.31,44.43,44.15,44.42,44938.0,44.31,44.43,44.15,44.42,44938.0
2016-09-07 10:30:00,44.39,44.57,44.23,44.49,36775.0,44.39,44.57,44.23,44.49,36775.0
2016-09-07 11:00:00,44.49,44.5,44.36,44.43,13624.0,44.49,44.5,44.36,44.43,13624.0
2016-09-07 11:30:00,44.43,44.45,44.29,44.31,12146.0,44.43,44.45,44.29,44.31,12146.0
2016-09-07 12:00:00,44.35,44.55,44.33,44.41,14471.0,44.35,44.55,44.33,44.41,14471.0
2016-09-07 12:30:00,44.37,44.37,44.22,44.27,10308.0,44.37,44.37,44.22,44.27,10308.0
2016-09-07 13:00:00,44.28,44.42,44.28,44.31,4204.0,44.28,44.42,44.28,44.31,4204.0
2016-09-07 13:30:00,44.32,44.43,44.23,44.4,12969.0,44.32,44.43,44.23,44.4,12969.0
2016-09-07 14:00:00,44.39,44.42,44.32,44.32,8301.0,44.39,44.42,44.32,44.32,8301.0
2016-09-07 14:30:00,44.35,44.53,44.25,44.48,14613.0,44.35,44.53,44.25,44.48,14613.0
2016-09-07 15:00:00,44.47,44.55,44.41,44.5,17342.0,44.47,44.55,44.41,44.5,17342.0
2016-09-07 15:30:00,44.49,44.51,44.39,44.44,34167.0,44.49,44.51,44.39,44.44,34167.0
2016-09-08 09:30:00,44.16,44.44,43.27,43.61,43328.0,44.16,44.44,43.27,43.61,43328.0
2016-09-08 10:00:00,43.55,43.87,43.35,43.78,22151.0,43.55,43.87,43.35,43.78,22151.0
2016-09-08 10:30:00,43.69,43.92,43.46,43.53,13372.0,43.69,43.92,43.46,43.53,13372.0
2016-09-08 11:00:00,43.64,43.95,43.48,43.84,21789.0,43.64,43.95,43.48,43.84,21789.0
2016-09-08 11:30:00,43.81,43.98,43.66,43.96,15313.0,43.81,43.98,43.66,43.96,15313.0
2016-09-08 12:00:00,43.92,43.99,43.78,43.78,12968.0,43.92,43.99,43.78,43.78,12968.0
2016-09-08 12:30:00,43.8,43.82,43.64,43.66,10186.0,43.8,43.82,43.64,43.66,10186.0
2016-09-08 13:00:00,43.64,43.69,43.36,43.39,6632.0,43.64,43.69,43.36,43.39,6632.0
2016-09-08 13:30:00,43.36,43.36,43.18,43.32,9919.0,43.36,43.36,43.18,43.32,9919.0
2016-09-08 14:00:00,43.35,43.6,43.25,43.36,19600.0,43.35,43.6,43.25,43.36,19600.0
2016-09-08 14:30:00,43.35,43.58,43.33,43.45,22316.0,43.35,43.58,43.33,43.45,22316.0
2016-09-08 15:00:00,43.44,43.71,43.41,43.71,13421.0,43.44,43.71,43.41,43.71,13421.0
2016-09-08 15:30:00,43.72,43.84,43.4,43.57,37505.0,43.72,43.84,43.4,43.57,37505.0
2016-09-09 09:30:00,43.39,43.39,42.89,43.06,10100.0,43.39,43.39,42.89,43.06,10100.0
2016-09-09 10:00:00,42.94,43.04,42.55,42.7,19371.0,42.94,43.04,42.55,42.7,19371.0
2016-09-09 10:30:00,42.75,42.85,42.26,42.57,23796.0,42.75,42.85,42.26,42.57,23796.0
2016-09-09 11:00:00,42.59,42.97,42.58,42.88,10125.0,42.59,42.97,42.58,42.88,10125.0
2016-09-09 11:30:00,42.89,42.97,42.71,42.71,3213.0,42.89,42.97,42.71,42.71,3213.0
2016-09-09 12:00:00,42.66,42.66,42.28,42.36,9353.0,42.66,42.66,42.28,42.36,9353.0
2016-09-09 12:30:00,42.32,42.45,42.27,42.27,24279.0,42.32,42.45,42.27,42.27,24279.0
2016-09-09 13:00:00,42.33,42.45,42.17,42.39,16907.0,42.33,42.45,42.17,42.39,16907.0
2016-09-09 13:30:00,42.37,42.55,42.34,42.46,12443.0,42.37,42.55,42.34,42.46,12443.0
2016-09-09 14:00:00,42.5,42.5,42.0,42.22,10900.0,42.5,42.5,42.0,42.22,10900.0
2016-09-09 14:30:00,42.19,42.36,42.16,42.26,38426.0,42.19,42.36,42.16,42.26,38426.0
2016-09-09 15:00:00,42.26,42.48,42.13,42.44,16378.0,42.26,42.48,42.13,42.44,16378.0
2016-09-09 15:30:00,42.42,42.43,42.16,42.19,60489.0,42.42,42.43,42.16,42.19,60489.0
2016-09-12 09:30:00,41.52,42.17,41.06,42.04,35852.0,41.52,42.17,41.06,42.04,35852.0
2016-09-12 10:00:00,42.08,42.37,42.02,42.26,8577.0,42.08,42.37,42.02,42.26,8577.0
2016-09-12 10:30:00,42.25,42.31,42.05,42.28,62895.0,42.25,42.31,42.05,42.28,62895.0
2016-09-12 11:00:00,42.23,42.34,41.99,42.04,8600.0,42.23,42.34,41.99,42.04,8600.0
2016-09-12 11:30:00,42.1,42.13,42.04,42.11,3707.0,42.1,42.13,42.04,42.11,3707.0
2016-09-12 12:00:00,42.06,42.14,41.93,42.04,7120.0,42.06,42.14,41.93,42.04,7120.0
2016-09-12 12:30:00,42.05,42.2,42.04,42.18,4416.0,42.05,42.2,42.04,42.18,4416.0
2016-09-12 13:00:00,42.16,42.23,42.12,42.14,3800.0,42.16,42.23,42.12,42.14,3800.0
2016-09-12 13:30:00,42.12,42.22,42.09,42.22,4326.0,42.12,42.22,42.09,42.22,4326.0
2016-09-12 14:00:00,42.23,42.29,42.18,42.22,25824.0,42.23,42.29,42.18,42.22,25824.0
2016-09-12 14:30:00,42.27,42.29,42.17,42.17,10323.0,42.27,42.29,42.17,42.17,10323.0
2016-09-12 15:00:00,42.14,42.24,42.14,42.17,10251.0,42.14,42.24,42.14,42.17,10251.0
2016-09-12 15:30:00,42.18,42.41,42.15,42.34,25903.0,42.18,42.41,42.15,42.34,25903.0
2016-09-13 09:30:00,42.2,42.2,41.51,42.18,7667.0,42.2,42.2,41.51,42.18,7667.0
2016-09-13 10:00:00,42.02,42.02,41.89,41.99,3385.0,42.02,42.02,41.89,41.99,3385.0
2016-09-13 10:30:00,41.96,42.04,41.93,42.04,4654.0,41.96,42.04,41.93,42.04,4654.0
2016-09-13 11:00:00,41.92,42.12,41.89,41.97,10406.0,41.92,42.12,41.89,41.97,10406.0
2016-09-13 11:30:00,42.0,42.0,41.94,42.0,8237.0,42.0,42.0,41.94,42.0,8237.0
2016-09-13 12:00:00,41.97,42.06,41.95,42.0,7228.0,41.97,42.06,41.95,42.0,7228.0
2016-09-13 12:30:00,42.01,42.01,41.94,42.0,5627.0,42.01,42.01,41.94,42.0,5627.0
2016-09-13 13:00:00,41.95,42.0,41.88,41.97,5612.0,41.95,42.0,41.88,41.97,5612.0
2016-09-13 13:30:00,42.05,42.15,42.0,42.05,3740.0,42.05,42.15,42.0,42.05,3740.0
2016-09-13 14:00:00,42.06,42.07,41.71,41.71,8274.0,42.06,42.07,41.71,41.71,8274.0
2016-09-13 14:30:00,41.68,41.8,41.57,41.74,9015.0,41.68,41.8,41.57,41.74,9015.0
2016-09-13 15:00:00,41.7,41.77,41.56,41.75,19092.0,41.7,41.77,41.56,41.75,19092.0
2016-09-13 15:30:00,41.8,42.03,41.76,41.89,25573.0,41.8,42.03,41.76,41.89,25573.0
2016-09-14 09:30:00,41.68,42.27,41.68,42.0,18824.0,41.68,42.27,41.68,42.0,18824.0
2016-09-14 10:00:00,41.98,42.1,41.82,42.1,17142.0,41.98,42.1,41.82,42.1,17142.0
2016-09-14 10:30:00,42.15,42.43,42.13,42.43,15315.0,42.15,42.43,42.13,42.43,15315.0
2016-09-14 11:00:00,42.45,42.66,42.37,42.65,6350.0,42.45,42.66,42.37,42.65,6350.0
2016-09-14 11:30:00,42.61,42.77,42.55,42.64,6475.0,42.61,42.77,42.55,42.64,6475.0
2016-09-14 12:00:00,42.63,43.32,42.63,42.66,74872.0,42.63,43.32,42.63,42.66,74872.0
2016-09-14 12:30:00,42.74,42.94,42.61,42.79,3131.0,42.74,42.94,42.61,42.79,3131.0
2016-09-14 13:00:00,42.81,42.9,42.75,42.9,2200.0,42.81,42.9,42.75,42.9,2200.0
2016-09-14 13:30:00,42.95,43.24,42.95,43.16,28238.0,42.95,43.24,42.95,43.16,28238.0
2016-09-14 14:00:00,43.18,43.2,43.11,43.14,18869.0,43.18,43.2,43.11,43.14,18869.0
2016-09-14 14:30:00,43.13,43.21,43.13,43.15,7768.0,43.13,43.21,43.13,43.15,7768.0
2016-09-14 15:00:00,43.15,43.22,43.1,43.15,28021.0,43.15,43.22,43.1,43.15,28021.0
2016-09-14 15:30:00,43.15,43.34,43.11,43.27,29595.0,43.15,43.34,43.11,43.27,29595.0
2016-09-15 09:30:00,42.86,43.18,42.47,42.51,24984.0,42.86,43.18,42.47,42.51,24984.0
2016-09-15 10:00:00,42.53,43.11,42.53,42.94,14216.0,42.53,43.11,42.53,42.94,14216.0
2016-09-15 10:30:00,42.89,42.96,42.73,42.74,12030.0,42.89,42.96,42.73,42.74,12030.0
2016-09-15 11:00:00,42.74,43.05,42.73,43.05,48011.0,42.74,43.05,42.73,43.05,48011.0
2016-09-15 11:30:00,43.04,43.2,42.94,42.98,8283.0,43.04,43.2,42.94,42.98,8283.0
2016-09-15 12:00:00,42.94,43.15,42.94,43.0,12460.0,42.94,43.15,42.94,43.0,12460.0
2016-09-15 12:30:00,42.99,43.03,42.95,43.03,8596.0,42.99,43.03,42.95,43.03,8596.0
2016-09-15 13:00:00,43.03,43.12,42.93,43.03,13150.0,43.03,43.12,42.93,43.03,13150.0
2016-09-15 13:30:00,43.04,43.13,42.98,43.01,9642.0,43.04,43.13,42.98,43.01,9642.0
2016-09-15 14:00:00,43.02,43.12,42.97,43.0,18726.0,43.02,43.12,42.97,43.0,18726.0
2016-09-15 14:30:00,43.01,43.06,42.96,42.96,11200.0,43.01,43.06,42.96,42.96,11200.0
2016-09-15 15:00:00,42.96,43.1,42.95,42.99,25460.0,42.96,43.1,42.95,42.99,25460.0
2016-09-15 15:30:00,42.99,43.28,42.99,43.26,47191.0,42.99,43.28,42.99,43.26,47191.0
2016-09-16 09:30:00,43.07,43.6,43.07,43.6,14027.0,43.07,43.6,43.07,43.6,14027.0
2016-09-16 10:00:00,43.41,43.75,43.39,43.75,8950.0,43.41,43.75,43.39,43.75,8950.0
2016-09-16 10:30:00,43.76,44.0,43.69,43.76,8149.0,43.76,44.0,43.69,43.76,8149.0
2016-09-16 11:00:00,43.74,43.81,43.49,43.71,46500.0,43.74,43.81,43.49,43.71,46500.0
2016-09-16 11:30:00,43.67,43.74,43.52,43.62,21138.0,43.67,43.74,43.52,43.62,21138.0
2016-09-16 12:00:00,43.63,43.69,43.48,43.48,8300.0,43.63,43.69,43.48,43.48,8300.0
2016-09-16 12:30:00,43.48,44.45,43.47,44.45,59448.0,43.48,44.45,43.47,44.45,59448.0
2016-09-16 13:00:00,44.52,44.52,44.15,44.39,20753.0,44.52,44.52,44.15,44.39,20753.0
2016-09-16 13:30:00,44.38,44.38,44.04,44.09,5800.0,44.38,44.38,44.04,44.09,5800.0
2016-09-16 14:00:00,44.11,44.13,43.96,43.97,6570.0,44.11,44.13,43.96,43.97,6570.0
2016-09-16 14:30:00,43.95,43.95,43.79,43.81,9527.0,43.95,43.95,43.79,43.81,9527.0
2016-09-16 15:00:00,43.84,43.89,43.77,43.77,10046.0,43.84,43.89,43.77,43.77,10046.0
2016-09-16 15:30:00,43.77,44.25,43.77,44.17,120501.0,43.77,44.25,43.77,44.17,120501.0
2016-09-19 09:30:00,44.54,45.07,44.3,45.06,16827.0,44.54,45.07,44.3,45.06,16827.0
2016-09-19 10:00:00,44.96,44.99,44.25,44.28,6833.0,44.96,44.99,44.25,44.28,6833.0
2016-09-19 10:30:00,44.29,44.4,44.17,44.25,20774.0,44.29,44.4,44.17,44.25,20774.0
2016-09-19 11:00:00,44.26,44.5,44.24,44.44,6940.0,44.26,44.5,44.24,44.44,6940.0
2016-09-19 11:30:00,44.43,49.49,44.43,45.39,104729.0,44.43,49.49,44.43,45.39,104729.0
2016-09-19 12:00:00,45.35,45.6,45.28,45.43,83684.0,45.35,45.6,45.28,45.43,83684.0
2016-09-19 12:30:00,45.43,45.43,45.15,45.15,12833.0,45.43,45.43,45.15,45.15,12833.0
2016-09-19 13:00:00,45.08,45.08,44.82,44.82,6333.0,45.08,45.08,44.82,44.82,6333.0
2016-09-19 13:30:00,44.84,44.85,44.53,44.8,16986.0,44.84,44.85,44.53,44.8,16986.0
2016-09-19 14:00:00,44.87,44.88,44.69,44.69,62571.0,44.87,44.88,44.69,44.69,62571.0
2016-09-19 14:30:00,44.7,44.86,44.63,44.71,7529.0,44.7,44.86,44.63,44.71,7529.0
2016-09-19 15:00:00,44.71,44.75,44.61,44.61,15795.0,44.71,44.75,44.61,44.61,15795.0
2016-09-19 15:30:00,44.58,44.79,44.53,44.63,44626.0,44.58,44.79,44.53,44.63,44626.0
2016-09-20 09:30:00,45.04,45.32,44.93,45.13,65388.0,45.04,45.32,44.93,45.13,65388.0
2016-09-20 10:00:00,45.14,45.66,45.14,45.55,87473.0,45.14,45.66,45.14,45.55,87473.0
2016-09-20 10:30:00,45.53,46.13,45.49,46.06,103797.0,45.53,46.13,45.49,46.06,103797.0
2016-09-20 11:00:00,46.05,46.19,45.99,46.16,24730.0,46.05,46.19,45.99,46.16,24730.0
2016-09-20 11:30:00,46.17,46.35,46.07,46.32,42150.0,46.17,46.35,46.07,46.32,42150.0
2016-09-20 12:00:00,46.3,46.45,46.27,46.38,35735.0,46.3,46.45,46.27,46.38,35735.0
2016-09-20 12:30:00,46.39,46.48,46.25,46.4,21500.0,46.39,46.48,46.25,46.4,21500.0
2016-09-20 13:00:00,46.4,46.42,46.24,46.34,40977.0,46.4,46.42,46.24,46.34,40977.0
2016-09-20 13:30:00,46.35,46.56,46.35,46.45,32912.0,46.35,46.56,46.35,46.45,32912.0
2016-09-20 14:00:00,46.48,46.9,46.46,46.7,34582.0,46.48,46.9,46.46,46.7,34582.0
2016-09-20 14:30:00,46.72,46.72,46.33,46.34,97224.0,46.72,46.72,46.33,46.34,97224.0
2016-09-20 15:00:00,46.32,46.36,45.42,45.46,60424.0,46.32,46.36,45.42,45.46,60424.0
2016-09-20 15:30:00,45.47,45.63,45.4,45.46,113299.0,45.47,45.63,45.4,45.46,113299.0
2016-09-21 09:30:00,44.08,45.09,43.69,44.83,52863.0,44.08,45.09,43.69,44.83,52863.0
2016-09-21 10:00:00,44.85,44.92,44.53,44.67,74596.0,44.85,44.92,44.53,44.67,74596.0
2016-09-21 10:30:00,44.65,44.86,44.43,44.79,33825.0,44.65,44.86,44.43,44.79,33825.0
2016-09-21 11:00:00,44.74,44.85,44.48,44.6,89958.0,44.74,44.85,44.48,44.6,89958.0
2016-09-21 11:30:00,44.55,44.61,44.42,44.47,33566.0,44.55,44.61,44.42,44.47,33566.0
2016-09-21 12:00:00,44.48,44.5,43.55,43.67,38786.0,44.48,44.5,43.55,43.67,38786.0
2016-09-21 12:30:00,43.7,44.07,43.69,44.03,22210.0,43.7,44.07,43.69,44.03,22210.0
2016-09-21 13:00:00,44.04,44.04,43.85,44.01,39023.0,44.04,44.04,43.85,44.01,39023.0
2016-09-21 13:30:00,44.03,44.18,43.94,44.18,14864.0,44.03,44.18,43.94,44.18,14864.0
2016-09-21 14:00:00,44.15,44.33,44.05,44.11,30848.0,44.15,44.33,44.05,44.11,30848.0
2016-09-21 14:30:00,44.16,44.26,44.1,44.2,12887.0,44.16,44.26,44.1,44.2,12887.0
2016-09-21 15:00:00,44.17,44.39,44.15,44.34,19250.0,44.17,44.39,44.15,44.34,19250.0
2016-09-21 15:30:00,44.32,44.5,44.32,44.41,71063.0,44.32,44.5,44.32,44.41,71063.0
2016-09-22 09:30:00,44.82,45.4,44.45,45.11,35923.0,44.82,45.4,44.45,45.11,35923.0
2016-09-22 10:00:00,45.09,45.19,44.68,44.82,8939.0,45.09,45.19,44.68,44.82,8939.0
2016-09-22 10:30:00,44.77,44.86,44.7,44.7,4630.0,44.77,44.86,44.7,44.7,4630.0
2016-09-22 11:00:00,44.71,44.94,44.66,44.85,33807.0,44.71,44.94,44.66,44.85,33807.0
2016-09-22 11:30:00,44.85,45.08,44.72,44.76,9016.0,44.85,45.08,44.72,44.76,9016.0
2016-09-22 12:00:00,44.85,44.95,44.69,44.88,7146.0,44.85,44.95,44.69,44.88,7146.0
2016-09-22 12:30:00,44.86,44.96,44.76,44.91,7542.0,44.86,44.96,44.76,44.91,7542.0
2016-09-22 13:00:00,44.87,45.07,44.86,44.88,11954.0,44.87,45.07,44.86,44.88,11954.0
2016-09-22 13:30:00,44.86,45.07,44.82,44.94,7283.0,44.86,45.07,44.82,44.94,7283.0
2016-09-22 14:00:00,44.95,44.95,44.69,44.73,14123.0,44.95,44.95,44.69,44.73,14123.0
2016-09-22 14:30:00,44.69,44.88,44.65,44.83,4859.0,44.69,44.88,44.65,44.83,4859.0
2016-09-22 15:00:00,44.86,45.01,44.79,44.99,22678.0,44.86,45.01,44.79,44.99,22678.0
2016-09-22 15:30:00,45.01,45.33,44.99,45.24,49005.0,45.01,45.33,44.99,45.24,49005.0
2016-09-23 09:30:00,43.01,43.36,41.82,42.09,140946.0,43.01,43.36,41.82,42.09,140946.0
2016-09-23 10:00:00,42.14,43.15,42.14,43.03,118578.0,42.14,43.15,42.14,43.03,118578.0
2016-09-23 10:30:00,43.04,43.25,42.75,42.92,63644.0,43.04,43.25,42.75,42.92,63644.0
2016-09-23 11:00:00,42.91,43.12,42.89,43.12,38108.0,42.91,43.12,42.89,43.12,38108.0
2016-09-23 11:30:00,43.2,43.35,43.09,43.3,17161.0,43.2,43.35,43.09,43.3,17161.0
2016-09-23 12:00:00,43.33,43.96,43.3,43.9,37983.0,43.33,43.96,43.3,43.9,37983.0
2016-09-23 12:30:00,43.88,43.96,43.79,43.83,17475.0,43.88,43.96,43.79,43.83,17475.0
2016-09-23 13:00:00,43.84,43.87,43.55,43.69,19826.0,43.84,43.87,43.55,43.69,19826.0
2016-09-23 13:30:00,43.73,43.77,43.39,43.49,15100.0,43.73,43.77,43.39,43.49,15100.0
2016-09-23 14:00:00,43.47,43.71,43.45,43.54,20465.0,43.47,43.71,43.45,43.54,20465.0
2016-09-23 14:30:00,43.55,43.61,43.34,43.34,32977.0,43.55,43.61,43.34,43.34,32977.0
2016-09-23 15:00:00,43.36,43.37,43.19,43.26,37990.0,43.36,43.37,43.19,43.26,37990.0
2016-09-23 15:30:00,43.25,43.37,43.18,43.27,62309.0,43.25,43.37,43.18,43.27,62309.0
2016-09-26 09:30:00,43.29,43.68,43.17,43.39,26771.0,43.29,43.68,43.17,43.39,26771.0
2016-09-26 10:00:00,43.53,43.59,43.33,43.35,16643.0,43.53,43.59,43.33,43.35,16643.0
2016-09-26 10:30:00,43.35,43.56,43.29,43.47,9730.0,43.35,43.56,43.29,43.47,9730.0
2016-09-26 11:00:00,43.49,43.58,43.32,43.35,8805.0,43.49,43.58,43.32,43.35,8805.0
2016-09-26 11:30:00,43.35,43.46,43.26,43.31,16135.0,43.35,43.46,43.26,43.31,16135.0
2016-09-26 12:00:00,43.34,43.39,43.14,43.21,30725.0,43.34,43.39,43.14,43.21,30725.0
2016-09-26 12:30:00,43.23,43.46,43.19,43.42,14900.0,43.23,43.46,43.19,43.42,14900.0
2016-09-26 13:00:00,43.46,43.47,43.36,43.41,7076.0,43.46,43.47,43.36,43.41,7076.0
2016-09-26 13:30:00,43.38,43.51,43.35,43.4,12469.0,43.38,43.51,43.35,43.4,12469.0
2016-09-26 14:00:00,43.43,43.48,43.36,43.38,17848.0,43.43,43.48,43.36,43.38,17848.0
2016-09-26 14:30:00,43.4,43.44,43.3,43.4,25855.0,43.4,43.44,43.3,43.4,25855.0
2016-09-26 15:00:00,43.42,43.57,43.38,43.57,22439.0,43.42,43.57,43.38,43.57,22439.0
2016-09-26 15:30:00,43.53,43.76,43.46,43.69,57756.0,43.53,43.76,43.46,43.69,57756.0
2016-09-27 09:30:00,43.79,43.98,43.11,43.88,18429.0,43.79,43.98,43.11,43.88,18429.0
2016-09-27 10:00:00,43.95,43.99,43.78,43.81,12756.0,43.95,43.99,43.78,43.81,12756.0
2016-09-27 10:30:00,43.72,43.83,43.55,43.73,9204.0,43.72,43.83,43.55,43.73,9204.0
2016-09-27 11:00:00,43.7,43.98,43.68,43.98,6643.0,43.7,43.98,43.68,43.98,6643.0
2016-09-27 11:30:00,44.02,44.14,43.96,44.05,8169.0,44.02,44.14,43.96,44.05,8169.0
2016-09-27 12:00:00,44.01,44.14,43.92,44.13,6042.0,44.01,44.14,43.92,44.13,6042.0
2016-09-27 12:30:00,44.14,44.14,44.02,44.06,3200.0,44.14,44.14,44.02,44.06,3200.0
2016-09-27 13:00:00,44.08,44.11,43.99,44.08,5626.0,44.08,44.11,43.99,44.08,5626.0
2016-09-27 13:30:00,44.13,44.19,44.06,44.08,5200.0,44.13,44.19,44.06,44.08,5200.0
2016-09-27 14:00:00,44.04,44.1,43.94,44.0,11100.0,44.04,44.1,43.94,44.0,11100.0
2016-09-27 14:30:00,44.05,44.06,43.98,44.0,4350.0,44.05,44.06,43.98,44.0,4350.0
2016-09-27 15:00:00,44.0,44.05,43.9,43.92,7300.0,44.0,44.05,43.9,43.92,7300.0
2016-09-27 15:30:00,43.95,44.09,43.91,44.07,19945.0,43.95,44.09,43.91,44.07,19945.0
2016-09-28 09:30:00,44.49,44.89,43.57,43.67,28712.0,44.49,44.89,43.57,43.67,28712.0
2016-09-28 10:00:00,43.78,43.94,43.39,43.46,73965.0,43.78,43.94,43.39,43.46,73965.0
2016-09-28 10:30:00,43.47,44.21,43.45,44.2,47343.0,43.47,44.21,43.45,44.2,47343.0
2016-09-28 11:00:00,44.22,44.25,43.98,44.16,14705.0,44.22,44.25,43.98,44.16,14705.0
2016-09-28 11:30:00,44.15,44.36,44.02,44.31,14367.0,44.15,44.36,44.02,44.31,14367.0
2016-09-28 12:00:00,44.29,44.29,44.11,44.12,36440.0,44.29,44.29,44.11,44.12,36440.0
2016-09-28 12:30:00,44.11,44.14,43.76,44.14,8314.0,44.11,44.14,43.76,44.14,8314.0
2016-09-28 13:00:00,44.11,44.2,44.0,44.0,6600.0,44.11,44.2,44.0,44.0,6600.0
2016-09-28 13:30:00,44.03,44.09,43.94,44.09,6667.0,44.03,44.09,43.94,44.09,6667.0
2016-09-28 14:00:00,44.11,44.18,44.07,44.14,11192.0,44.11,44.18,44.07,44.14,11192.0
2016-09-28 14:30:00,44.12,44.17,44.09,44.12,8973.0,44.12,44.17,44.09,44.12,8973.0
2016-09-28 15:00:00,44.13,44.18,44.09,44.11,12023.0,44.13,44.18,44.09,44.11,12023.0
2016-09-28 15:30:00,44.1,44.13,44.09,44.1,42367.0,44.1,44.13,44.09,44.1,42367.0
2016-09-29 09:30:00,44.1,44.43,43.6,43.7,12483.0,44.1,44.43,43.6,43.7,12483.0
2016-09-29 10:00:00,43.68,43.88,43.57,43.7,38787.0,43.68,43.88,43.57,43.7,38787.0
2016-09-29 10:30:00,43.72,43.8,43.69,43.76,27204.0,43.72,43.8,43.69,43.76,27204.0
2016-09-29 11:00:00,43.71,43.76,43.37,43.58,16950.0,43.71,43.76,43.37,43.58,16950.0
2016-09-29 11:30:00,43.56,43.75,43.53,43.6,24108.0,43.56,43.75,43.53,43.6,24108.0
2016-09-29 12:00:00,43.62,43.65,43.47,43.55,10756.0,43.62,43.65,43.47,43.55,10756.0
2016-09-29 12:30:00,43.53,43.64,43.46,43.53,13141.0,43.53,43.64,43.46,43.53,13141.0
2016-09-29 13:00:00,43.49,43.76,43.46,43.46,34338.0,43.49,43.76,43.46,43.46,34338.0
2016-09-29 13:30:00,43.49,43.61,43.44,43.5,27702.0,43.49,43.61,43.44,43.5,27702.0
2016-09-29 14:00:00,43.49,43.75,43.49,43.73,18977.0,43.49,43.75,43.49,43.73,18977.0
2016-09-29 14:30:00,43.79,43.84,43.77,43.82,4949.0,43.79,43.84,43.77,43.82,4949.0
2016-09-29 15:00:00,43.8,43.88,43.77,43.79,6100.0,43.8,43.88,43.77,43.79,6100.0
2016-09-29 15:30:00,43.87,44.19,43.8,43.99,77939.0,43.87,44.19,43.8,43.99,77939.0
2016-09-30 09:30:00,44.31,44.48,43.75,44.01,11291.0,44.31,44.48,43.75,44.01,11291.0
2016-09-30 10:00:00,43.93,43.93,43.59,43.73,4200.0,43.93,43.93,43.59,43.73,4200.0
2016-09-30 10:30:00,43.76,43.76,43.5,43.55,10114.0,43.76,43.76,43.5,43.55,10114.0
2016-09-30 11:00:00,43.59,43.67,43.53,43.61,4700.0,43.59,43.67,43.53,43.61,4700.0
2016-09-30 11:30:00,43.61,43.7,43.54,43.69,9245.0,43.61,43.7,43.54,43.69,9245.0
2016-09-30 12:00:00,43.67,43.8,43.62,43.75,10853.0,43.67,43.8,43.62,43.75,10853.0
2016-09-30 12:30:00,43.74,43.75,43.64,43.69,6400.0,43.74,43.75,43.64,43.69,6400.0
2016-09-30 13:00:00,43.66,43.66,43.39,43.4,9118.0,43.66,43.66,43.39,43.4,9118.0
2016-09-30 13:30:00,43.35,43.46,43.32,43.46,11485.0,43.35,43.46,43.32,43.46,11485.0
2016-09-30 14:00:00,43.41,43.51,43.35,43.46,16816.0,43.41,43.51,43.35,43.46,16816.0
2016-09-30 14:30:00,43.47,43.59,43.46,43.54,14893.0,43.47,43.59,43.46,43.54,14893.0
2016-09-30 15:00:00,43.53,43.63,43.52,43.55,16973.0,43.53,43.63,43.52,43.55,16973.0
2016-09-30 15:30:00,43.55,43.59,43.36,43.4,32075.0,43.55,43.59,43.36,43.4,32075.0
2016-10-03 09:30:00,44.2,44.2,43.12,43.73,23896.0,44.2,44.2,43.12,43.73,23896.0
2016-10-03 10:00:00,43.73,43.74,43.33,43.49,7599.0,43.73,43.74,43.33,43.49,7599.0
2016-10-03 10:30:00,43.53,43.81,43.5,43.71,6480.0,43.53,43.81,43.5,43.71,6480.0
2016-10-03 11:00:00,43.68,43.79,43.64,43.65,12387.0,43.68,43.79,43.64,43.65,12387.0
2016-10-03 11:30:00,43.63,43.66,43.31,43.32,19453.0,43.63,43.66,43.31,43.32,19453.0
2016-10-03 12:00:00,43.34,43.36,42.92,43.07,37091.0,43.34,43.36,42.92,43.07,37091.0
2016-10-03 12:30:00,43.07,43.07,42.83,43.02,16379.0,43.07,43.07,42.83,43.02,16379.0
2016-10-03 13:00:00,43.04,43.06,42.8,42.96,15850.0,43.04,43.06,42.8,42.96,15850.0
2016-10-03 13:30:00,43.0,43.12,42.92,43.05,10800.0,43.0,43.12,42.92,43.05,10800.0
2016-10-03 14:00:00,43.06,43.14,42.99,43.13,19754.0,43.06,43.14,42.99,43.13,19754.0
2016-10-03 14:30:00,43.12,43.3,43.1,43.28,16378.0,43.12,43.3,43.1,43.28,16378.0
2016-10-03 15:00:00,43.28,43.28,43.16,43.26,16644.0,43.28,43.28,43.16,43.26,16644.0
2016-10-03 15:30:00,43.27,43.29,43.05,43.11,44794.0,43.27,43.29,43.05,43.11,44794.0
2016-10-04 09:30:00,43.04,43.76,43.03,43.76,22664.0,43.04,43.76,43.03,43.76,22664.0
2016-10-04 10:00:00,43.79,43.92,43.67,43.91,16352.0,43.79,43.92,43.67,43.91,16352.0
2016-10-04 10:30:00,43.92,44.2,43.92,44.04,16820.0,43.92,44.2,43.92,44.04,16820.0
2016-10-04 11:00:00,44.06,44.25,44.06,44.23,11955.0,44.06,44.25,44.06,44.23,11955.0
2016-10-04 11:30:00,44.24,44.43,44.09,44.12,21465.0,44.24,44.43,44.09,44.12,21465.0
2016-10-04 12:00:00,44.13,44.18,43.97,43.97,8756.0,44.13,44.18,43.97,43.97,8756.0
2016-10-04 12:30:00,43.94,44.08,43.86,43.86,4669.0,43.94,44.08,43.86,43.86,4669.0
2016-10-04 13:00:00,43.89,43.9,43.69,43.7,3795.0,43.89,43.9,43.69,43.7,3795.0
2016-10-04 13:30:00,43.67,43.71,43.66,43.67,2023.0,43.67,43.71,43.66,43.67,2023.0
2016-10-04 14:00:00,43.66,43.71,43.65,43.68,3200.0,43.66,43.71,43.65,43.68,3200.0
2016-10-04 14:30:00,43.66,43.82,43.61,43.81,13178.0,43.66,43.82,43.61,43.81,13178.0
2016-10-04 15:00:00,43.8,43.9,43.78,43.9,11161.0,43.8,43.9,43.78,43.9,11161.0
2016-10-04 15:30:00,43.95,44.03,43.89,43.97,42658.0,43.95,44.03,43.89,43.97,42658.0
2016-10-05 09:30:00,43.9,44.49,43.62,43.84,10274.0,43.9,44.49,43.62,43.84,10274.0
2016-10-05 10:00:00,43.71,43.87,43.71,43.79,1966.0,43.71,43.87,43.71,43.79,1966.0
2016-10-05 10:30:00,43.8,43.89,43.7,43.74,3200.0,43.8,43.89,43.7,43.74,3200.0
2016-10-05 11:00:00,43.76,43.89,43.76,43.85,4600.0,43.76,43.89,43.76,43.85,4600.0
2016-10-05 11:30:00,43.9,43.91,43.77,43.81,2700.0,43.9,43.91,43.77,43.81,2700.0
2016-10-05 12:00:00,43.82,43.92,43.82,43.87,23894.0,43.82,43.92,43.82,43.87,23894.0
2016-10-05 12:30:00,43.84,43.98,43.84,43.98,2950.0,43.84,43.98,43.84,43.98,2950.0
2016-10-05 13:00:00,43.98,43.98,43.87,43.89,4915.0,43.98,43.98,43.87,43.89,4915.0
2016-10-05 13:30:00,43.82,43.9,43.82,43.87,1363.0,43.82,43.9,43.82,43.87,1363.0
2016-10-05 14:00:00,43.89,43.89,43.77,43.78,5424.0,43.89,43.89,43.77,43.78,5424.0
2016-10-05 14:30:00,43.77,43.79,43.68,43.77,3800.0,43.77,43.79,43.68,43.77,3800.0
2016-10-05 15:00:00,43.78,43.87,43.69,43.87,14998.0,43.78,43.87,43.69,43.87,14998.0
2016-10-05 15:30:00,43.83,43.86,43.76,43.84,46992.0,43.83,43.86,43.76,43.84,46992.0
2016-10-06 09:30:00,43.95,43.95,43.32,43.5,5288.0,43.95,43.95,43.32,43.5,5288.0
2016-10-06 10:00:00,43.32,43.45,43.04,43.29,11495.0,43.32,43.45,43.04,43.29,11495.0
2016-10-06 10:30:00,43.22,43.33,43.09,43.3,11495.0,43.22,43.33,43.09,43.3,11495.0
2016-10-06 11:00:00,43.2,43.32,43.16,43.31,19107.0,43.2,43.32,43.16,43.31,19107.0
2016-10-06 11:30:00,43.31,43.46,43.21,43.46,4800.0,43.31,43.46,43.21,43.46,4800.0
2016-10-06 12:00:00,43.41,43.48,43.2,43.23,5300.0,43.41,43.48,43.2,43.23,5300.0
2016-10-06 12:30:00,43.26,43.26,43.15,43.16,3214.0,43.26,43.26,43.15,43.16,3214.0
2016-10-06 13:00:00,43.13,43.48,43.1,43.43,15401.0,43.13,43.48,43.1,43.43,15401.0
2016-10-06 13:30:00,43.4,43.51,43.4,43.48,3455.0,43.4,43.51,43.4,43.48,3455.0
2016-10-06 14:00:00,43.44,43.69,43.44,43.55,5965.0,43.44,43.69,43.44,43.55,5965.0
2016-10-06 14:30:00,43.56,43.68,43.56,43.64,2600.0,43.56,43.68,43.56,43.64,2600.0
2016-10-06 15:00:00,43.64,43.72,43.59,43.65,7400.0,43.64,43.72,43.59,43.65,7400.0
2016-10-06 15:30:00,43.64,43.64,43.57,43.57,21043.0,43.64,43.64,43.57,43.57,21043.0
2016-10-07 09:30:00,43.75,44.1,43.45,43.96,19194.0,43.75,44.1,43.45,43.96,19194.0
2016-10-07 10:00:00,43.94,44.07,43.77,43.83,4106.0,43.94,44.07,43.77,43.83,4106.0
2016-10-07 10:30:00,43.8,43.86,43.67,43.71,12210.0,43.8,43.86,43.67,43.71,12210.0
2016-10-07 11:00:00,43.76,43.81,43.67,43.73,15846.0,43.76,43.81,43.67,43.73,15846.0
2016-10-07 11:30:00,43.71,43.72,43.37,43.39,4300.0,43.71,43.72,43.37,43.39,4300.0
2016-10-07 12:00:00,43.35,43.35,43.18,43.21,5861.0,43.35,43.35,43.18,43.21,5861.0
2016-10-07 12:30:00,43.23,43.23,43.05,43.17,6800.0,43.23,43.23,43.05,43.17,6800.0
2016-10-07 13:00:00,43.22,43.32,43.13,43.31,4174.0,43.22,43.32,43.13,43.31,4174.0
2016-10-07 13:30:00,43.31,43.41,43.26,43.31,4500.0,43.31,43.41,43.26,43.31,4500.0
2016-10-07 14:00:00,43.34,43.36,43.26,43.31,5700.0,43.34,43.36,43.26,43.31,5700.0
2016-10-07 14:30:00,43.31,43.39,43.26,43.3,6842.0,43.31,43.39,43.26,43.3,6842.0
2016-10-07 15:00:00,43.32,43.33,43.18,43.19,7862.0,43.32,43.33,43.18,43.19,7862.0
2016-10-07 15:30:00,43.22,43.22,43.12,43.14,16469.0,43.22,43.22,43.12,43.14,16469.0
2016-10-10 09:30:00,43.0,43.94,42.8,43.93,6990.0,43.0,43.94,42.8,43.93,6990.0
2016-10-10 10:00:00,43.95,44.05,43.85,43.9,6528.0,43.95,44.05,43.85,43.9,6528.0
2016-10-10 10:30:00,43.8,43.85,43.75,43.8,2831.0,43.8,43.85,43.75,43.8,2831.0
2016-10-10 11:00:00,43.75,44.0,43.7,43.9,13737.0,43.75,44.0,43.7,43.9,13737.0
2016-10-10 11:30:00,43.9,44.0,43.9,43.9,1700.0,43.9,44.0,43.9,43.9,1700.0
2016-10-10 12:00:00,43.9,44.0,43.9,43.95,1800.0,43.9,44.0,43.9,43.95,1800.0
2016-10-10 12:30:00,43.95,43.95,43.8,43.85,10610.0,43.95,43.95,43.8,43.85,10610.0
2016-10-10 13:00:00,43.85,43.85,43.82,43.85,1250.0,43.85,43.85,43.82,43.85,1250.0
2016-10-10 13:30:00,43.85,43.9,43.7,43.75,3562.0,43.85,43.9,43.7,43.75,3562.0
2016-10-10 14:00:00,43.8,43.85,43.6,43.85,4100.0,43.8,43.85,43.6,43.85,4100.0
2016-10-10 14:30:00,43.85,43.9,43.75,43.9,6069.0,43.85,43.9,43.75,43.9,6069.0
2016-10-10 15:00:00,43.9,43.9,43.7,43.7,3337.0,43.9,43.9,43.7,43.7,3337.0
2016-10-10 15:30:00,43.75,43.95,43.75,43.85,17706.0,43.75,43.95,43.75,43.85,17706.0
2016-10-11 09:30:00,43.55,43.95,43.2,43.85,5492.0,43.55,43.95,43.2,43.85,5492.0
2016-10-11 10:00:00,43.85,44.1,43.75,43.95,11499.0,43.85,44.1,43.75,43.95,11499.0
2016-10-11 10:30:00,44.0,44.05,43.95,44.05,13615.0,44.0,44.05,43.95,44.05,13615.0
2016-10-11 11:00:00,43.95,44.6,43.85,44.5,24270.0,43.95,44.6,43.85,44.5,24270.0
2016-10-11 11:30:00,44.5,44.55,44.4,44.4,7838.0,44.5,44.55,44.4,44.4,7838.0
2016-10-11 12:00:00,44.35,44.5,44.15,44.2,6908.0,44.35,44.5,44.15,44.2,6908.0
2016-10-11 12:30:00,44.2,44.2,44.0,44.0,8429.0,44.2,44.2,44.0,44.0,8429.0
2016-10-11 13:00:00,44.0,44.3,44.0,44.26,13378.0,44.0,44.3,44.0,44.26,13378.0
2016-10-11 13:30:00,44.25,44.4,44.2,44.25,36535.0,44.25,44.4,44.2,44.25,36535.0
2016-10-11 14:00:00,44.27,44.35,43.85,44.0,24410.0,44.27,44.35,43.85,44.0,24410.0
2016-10-11 14:30:00,44.0,44.05,43.55,43.7,21576.0,44.0,44.05,43.55,43.7,21576.0
2016-10-11 15:00:00,43.75,44.05,43.7,44.05,18483.0,43.75,44.05,43.7,44.05,18483.0
2016-10-11 15:30:00,44.0,44.05,43.95,44.0,73283.0,44.0,44.05,43.95,44.0,73283.0
2016-10-12 09:30:00,44.15,44.45,43.6,43.93,4185.0,44.15,44.45,43.6,43.93,4185.0
2016-10-12 10:00:00,44.0,44.0,43.65,43.7,2700.0,44.0,44.0,43.65,43.7,2700.0
2016-10-12 10:30:00,43.8,43.9,43.45,43.7,56200.0,43.8,43.9,43.45,43.7,56200.0
2016-10-12 11:00:00,43.65,43.9,43.65,43.9,5830.0,43.65,43.9,43.65,43.9,5830.0
2016-10-12 11:30:00,43.95,43.95,43.6,43.8,5776.0,43.95,43.95,43.6,43.8,5776.0
2016-10-12 12:00:00,43.75,43.95,43.7,43.93,14404.0,43.75,43.95,43.7,43.93,14404.0
2016-10-12 12:30:00,44.0,44.0,43.8,43.8,1508.0,44.0,44.0,43.8,43.8,1508.0
2016-10-12 13:00:00,43.85,43.85,43.65,43.8,3800.0,43.85,43.85,43.65,43.8,3800.0
2016-10-12 13:30:00,43.8,43.8,43.6,43.65,3388.0,43.8,43.8,43.6,43.65,3388.0
2016-10-12 14:00:00,43.75,43.85,43.6,43.7,7400.0,43.75,43.85,43.6,43.7,7400.0
2016-10-12 14:30:00,43.7,43.85,43.7,43.75,3900.0,43.7,43.85,43.7,43.75,3900.0
2016-10-12 15:00:00,43.8,43.8,43.7,43.77,9628.0,43.8,43.8,43.7,43.77,9628.0
2016-10-12 15:30:00,43.77,44.05,43.75,44.0,58033.0,43.77,44.05,43.75,44.0,58033.0
2016-10-13 09:30:00,43.65,43.65,42.65,42.85,23227.0,43.65,43.65,42.65,42.85,23227.0
2016-10-13 10:00:00,42.77,43.35,42.6,43.35,15636.0,42.77,43.35,42.6,43.35,15636.0
2016-10-13 10:30:00,43.35,43.35,43.15,43.3,8000.0,43.35,43.35,43.15,43.3,8000.0
2016-10-13 11:00:00,43.2,43.3,43.05,43.15,15100.0,43.2,43.3,43.05,43.15,15100.0
2016-10-13 11:30:00,43.1,43.5,43.1,43.35,6480.0,43.1,43.5,43.1,43.35,6480.0
2016-10-13 12:00:00,43.3,43.5,43.3,43.45,3131.0,43.3,43.5,43.3,43.45,3131.0
2016-10-13 12:30:00,43.35,43.7,43.35,43.55,7524.0,43.35,43.7,43.35,43.55,7524.0
2016-10-13 13:00:00,43.5,43.6,43.5,43.55,2101.0,43.5,43.6,43.5,43.55,2101.0
2016-10-13 13:30:00,43.58,43.6,43.45,43.55,6000.0,43.58,43.6,43.45,43.55,6000.0
2016-10-13 14:00:00,43.65,43.65,43.5,43.5,3985.0,43.65,43.65,43.5,43.5,3985.0
2016-10-13 14:30:00,43.6,43.85,43.45,43.85,7600.0,43.6,43.85,43.45,43.85,7600.0
2016-10-13 15:00:00,43.75,43.8,43.65,43.75,6041.0,43.75,43.8,43.65,43.75,6041.0
2016-10-13 15:30:00,43.75,43.75,43.45,43.6,24337.0,43.75,43.75,43.45,43.6,24337.0
2016-10-14 09:30:00,43.85,44.25,43.15,44.25,11480.0,43.85,44.25,43.15,44.25,11480.0
2016-10-14 10:00:00,44.25,44.7,44.25,44.6,9846.0,44.25,44.7,44.25,44.6,9846.0
2016-10-14 10:30:00,44.45,44.9,44.45,44.55,11462.0,44.45,44.9,44.45,44.55,11462.0
2016-10-14 11:00:00,44.48,44.5,44.2,44.3,6890.0,44.48,44.5,44.2,44.3,6890.0
2016-10-14 11:30:00,44.25,44.25,44.05,44.15,5300.0,44.25,44.25,44.05,44.15,5300.0
2016-10-14 12:00:00,44.1,44.25,44.1,44.25,4340.0,44.1,44.25,44.1,44.25,4340.0
2016-10-14 12:30:00,44.25,44.5,44.2,44.35,7987.0,44.25,44.5,44.2,44.35,7987.0
2016-10-14 13:00:00,44.35,44.45,44.1,44.2,8400.0,44.35,44.45,44.1,44.2,8400.0
2016-10-14 13:30:00,44.15,44.3,44.1,44.15,32700.0,44.15,44.3,44.1,44.15,32700.0
2016-10-14 14:00:00,44.15,44.25,43.9,43.95,6497.0,44.15,44.25,43.9,43.95,6497.0
2016-10-14 14:30:00,43.9,43.93,43.65,43.75,5900.0,43.9,43.93,43.65,43.75,5900.0
2016-10-14 15:00:00,43.75,43.9,43.75,43.88,6922.0,43.75,43.9,43.75,43.88,6922.0
2016-10-14 15:30:00,43.85,43.95,43.55,43.75,29732.0,43.85,43.95,43.55,43.75,29732.0
2016-10-17 09:30:00,43.3,43.55,42.5,43.1,25587.0,43.3,43.55,42.5,43.1,25587.0
2016-10-17 10:00:00,43.18,43.7,43.1,43.68,4807.0,43.18,43.7,43.1,43.68,4807.0
2016-10-17 10:30:00,43.6,43.7,43.35,43.5,11280.0,43.6,43.7,43.35,43.5,11280.0
2016-10-17 11:00:00,43.55,43.65,43.35,43.65,7513.0,43.55,43.65,43.35,43.65,7513.0
2016-10-17 11:30:00,43.6,43.78,43.55,43.75,4570.0,43.6,43.78,43.55,43.75,4570.0
2016-10-17 12:00:00,43.8,44.0,43.8,43.85,8503.0,43.8,44.0,43.8,43.85,8503.0
2016-10-17 12:30:00,43.9,43.9,43.8,43.85,5450.0,43.9,43.9,43.8,43.85,5450.0
2016-10-17 13:00:00,43.83,43.85,43.8,43.8,4250.0,43.83,43.85,43.8,43.8,4250.0
2016-10-17 13:30:00,43.8,43.85,43.55,43.55,5100.0,43.8,43.85,43.55,43.55,5100.0
2016-10-17 14:00:00,43.55,43.78,43.45,43.75,9066.0,43.55,43.78,43.45,43.75,9066.0
2016-10-17 14:30:00,43.71,43.71,43.65,43.7,4840.0,43.71,43.71,43.65,43.7,4840.0
2016-10-17 15:00:00,43.7,43.85,43.65,43.85,9158.0,43.7,43.85,43.65,43.85,9158.0
2016-10-17 15:30:00,43.85,44.03,43.8,43.9,35391.0,43.85,44.03,43.8,43.9,35391.0
2016-10-18 09:30:00,44.5,44.95,44.2,44.7,16430.0,44.5,44.95,44.2,44.7,16430.0
2016-10-18 10:00:00,44.65,44.95,44.65,44.85,10922.0,44.65,44.95,44.65,44.85,10922.0
2016-10-18 10:30:00,44.85,44.95,44.7,44.85,13416.0,44.85,44.95,44.7,44.85,13416.0
2016-10-18 11:00:00,44.9,44.95,44.75,44.95,4218.0,44.9,44.95,44.75,44.95,4218.0
2016-10-18 11:30:00,44.95,45.2,44.7,44.7,40868.0,44.95,45.2,44.7,44.7,40868.0
2016-10-18 12:00:00,44.7,44.75,44.6,44.65,2700.0,44.7,44.75,44.6,44.65,2700.0
2016-10-18 12:30:00,44.7,44.75,44.55,44.58,3132.0,44.7,44.75,44.55,44.58,3132.0
2016-10-18 13:00:00,44.58,44.68,44.57,44.65,10687.0,44.58,44.68,44.57,44.65,10687.0
2016-10-18 13:30:00,44.65,44.65,44.6,44.6,2100.0,44.65,44.65,44.6,44.6,2100.0
2016-10-18 14:00:00,44.6,44.6,44.35,44.36,6034.0,44.6,44.6,44.35,44.36,6034.0
2016-10-18 14:30:00,44.38,44.45,44.2,44.35,3200.0,44.38,44.45,44.2,44.35,3200.0
2016-10-18 15:00:00,44.33,44.35,44.1,44.1,16820.0,44.33,44.35,44.1,44.1,16820.0
2016-10-18 15:30:00,44.1,44.35,44.0,44.25,48024.0,44.1,44.35,44.0,44.25,48024.0
2016-10-19 09:30:00,44.6,44.9,44.47,44.9,8479.0,44.6,44.9,44.47,44.9,8479.0
2016-10-19 10:00:00,44.9,44.93,44.65,44.8,8176.0,44.9,44.93,44.65,44.8,8176.0
2016-10-19 10:30:00,44.9,45.4,44.8,45.3,16502.0,44.9,45.4,44.8,45.3,16502.0
2016-10-19 11:00:00,45.3,45.33,44.95,45.08,6015.0,45.3,45.33,44.95,45.08,6015.0
2016-10-19 11:30:00,45.18,45.9,45.1,45.4,27502.0,45.18,45.9,45.1,45.4,27502.0
2016-10-19 12:00:00,45.4,45.65,45.35,45.65,17066.0,45.4,45.65,45.35,45.65,17066.0
2016-10-19 12:30:00,45.6,45.95,45.55,45.75,15112.0,45.6,45.95,45.55,45.75,15112.0
2016-10-19 13:00:00,45.85,46.15,45.8,45.95,13967.0,45.85,46.15,45.8,45.95,13967.0
2016-10-19 13:30:00,46.0,46.08,45.8,46.0,13998.0,46.0,46.08,45.8,46.0,13998.0
2016-10-19 14:00:00,46.0,46.1,45.85,46.1,10655.0,46.0,46.1,45.85,46.1,10655.0
2016-10-19 14:30:00,46.08,46.55,46.07,46.45,65000.0,46.08,46.55,46.07,46.45,65000.0
2016-10-19 15:00:00,46.45,46.65,46.4,46.6,41717.0,46.45,46.65,46.4,46.6,41717.0
2016-10-19 15:30:00,46.6,46.75,46.22,46.4,109083.0,46.6,46.75,46.22,46.4,109083.0
2016-10-20 09:30:00,46.6,47.0,45.8,46.0,11433.0,46.6,47.0,45.8,46.0,11433.0
2016-10-20 10:00:00,46.0,46.43,46.0,46.1,16075.0,46.0,46.43,46.0,46.1,16075.0
2016-10-20 10:30:00,46.05,46.08,44.45,44.95,44406.0,46.05,46.08,44.45,44.95,44406.0
2016-10-20 11:00:00,45.0,45.0,44.6,44.9,15199.0,45.0,45.0,44.6,44.9,15199.0
2016-10-20 11:30:00,44.9,44.93,44.3,44.4,16343.0,44.9,44.93,44.3,44.4,16343.0
2016-10-20 12:00:00,44.45,44.6,44.35,44.6,10600.0,44.45,44.6,44.35,44.6,10600.0
2016-10-20 12:30:00,44.6,45.15,44.55,45.0,16060.0,44.6,45.15,44.55,45.0,16060.0
2016-10-20 13:00:00,45.0,45.25,44.9,45.25,13138.0,45.0,45.25,44.9,45.25,13138.0
2016-10-20 13:30:00,45.25,45.35,45.02,45.1,10759.0,45.25,45.35,45.02,45.1,10759.0
2016-10-20 14:00:00,45.1,45.1,44.75,44.85,17327.0,45.1,45.1,44.75,44.85,17327.0
2016-10-20 14:30:00,44.9,44.95,44.75,44.75,15136.0,44.9,44.95,44.75,44.75,15136.0
2016-10-20 15:00:00,44.75,44.85,44.7,44.7,19010.0,44.75,44.85,44.7,44.7,19010.0
2016-10-20 15:30:00,44.7,44.95,44.6,44.85,58087.0,44.7,44.95,44.6,44.85,58087.0
2016-10-21 09:30:00,44.8,44.9,44.5,44.75,6336.0,44.8,44.9,44.5,44.75,6336.0
2016-10-21 10:00:00,44.8,44.8,44.55,44.65,3300.0,44.8,44.8,44.55,44.65,3300.0
2016-10-21 10:30:00,44.7,44.75,44.6,44.6,4500.0,44.7,44.75,44.6,44.6,4500.0
2016-10-21 11:00:00,44.6,44.8,44.6,44.75,4550.0,44.6,44.8,44.6,44.75,4550.0
2016-10-21 11:30:00,44.75,44.8,44.75,44.8,2600.0,44.75,44.8,44.75,44.8,2600.0
2016-10-21 12:00:00,44.75,44.85,44.65,44.7,3751.0,44.75,44.85,44.65,44.7,3751.0
2016-10-21 12:30:00,44.68,44.7,44.5,44.6,2700.0,44.68,44.7,44.5,44.6,2700.0
2016-10-21 13:00:00,44.6,44.6,44.3,44.3,5636.0,44.6,44.6,44.3,44.3,5636.0
2016-10-21 13:30:00,44.3,44.35,44.1,44.25,12821.0,44.3,44.35,44.1,44.25,12821.0
2016-10-21 14:00:00,44.3,44.6,44.3,44.45,8935.0,44.3,44.6,44.3,44.45,8935.0
2016-10-21 14:30:00,44.6,44.7,44.4,44.6,7900.0,44.6,44.7,44.4,44.6,7900.0
2016-10-21 15:00:00,44.65,44.9,44.55,44.85,20554.0,44.65,44.9,44.55,44.85,20554.0
2016-10-21 15:30:00,44.9,44.9,44.8,44.9,13350.0,44.9,44.9,44.8,44.9,13350.0
2016-10-24 09:30:00,45.2,45.2,44.8,44.8,67552.0,45.2,45.2,44.8,44.8,67552.0
2016-10-24 10:00:00,44.95,45.45,44.8,45.45,20500.0,44.95,45.45,44.8,45.45,20500.0
2016-10-24 10:30:00,45.45,45.6,45.25,45.45,44000.0,45.45,45.6,45.25,45.45,44000.0
2016-10-24 11:00:00,45.55,45.55,45.3,45.35,12000.0,45.55,45.55,45.3,45.35,12000.0
2016-10-24 11:30:00,45.4,45.75,45.3,45.6,6800.0,45.4,45.75,45.3,45.6,6800.0
2016-10-24 12:00:00,45.5,45.55,45.4,45.5,2200.0,45.5,45.55,45.4,45.5,2200.0
2016-10-24 12:30:00,45.5,45.85,45.35,45.75,7900.0,45.5,45.85,45.35,45.75,7900.0
2016-10-24 13:00:00,45.55,45.6,45.55,45.6,4200.0,45.55,45.6,45.55,45.6,4200.0
2016-10-24 13:30:00,45.6,45.65,45.55,45.65,4300.0,45.6,45.65,45.55,45.65,4300.0
2016-10-24 14:00:00,45.7,45.9,45.7,45.85,10400.0,45.7,45.9,45.7,45.85,10400.0
2016-10-24 14:30:00,45.95,45.95,45.75,45.8,7400.0,45.95,45.95,45.75,45.8,7400.0
2016-10-24 15:00:00,45.9,46.0,45.75,45.75,14800.0,45.9,46.0,45.75,45.75,14800.0
2016-10-24 15:30:00,45.75,45.85,45.5,45.72,22800.0,45.75,45.85,45.5,45.72,22800.0
2016-10-25 09:30:00,45.9,45.9,44.9,45.1,36912.0,45.9,45.9,44.9,45.1,36912.0
2016-10-25 10:00:00,45.15,45.15,44.4,44.6,41600.0,45.15,45.15,44.4,44.6,41600.0
2016-10-25 10:30:00,44.65,44.8,44.25,44.3,54600.0,44.65,44.8,44.25,44.3,54600.0
2016-10-25 11:00:00,44.3,44.3,43.8,44.1,34283.0,44.3,44.3,43.8,44.1,34283.0
2016-10-25 11:30:00,44.1,44.2,43.85,43.85,18400.0,44.1,44.2,43.85,43.85,18400.0
2016-10-25 12:00:00,43.85,43.95,43.75,43.9,15800.0,43.85,43.95,43.75,43.9,15800.0
2016-10-25 12:30:00,43.85,44.08,43.85,44.0,12700.0,43.85,44.08,43.85,44.0,12700.0
2016-10-25 13:00:00,44.05,44.1,43.9,43.95,24000.0,44.05,44.1,43.9,43.95,24000.0
2016-10-25 13:30:00,44.0,44.25,43.9,44.25,11000.0,44.0,44.25,43.9,44.25,11000.0
2016-10-25 14:00:00,44.25,44.25,44.05,44.15,13300.0,44.25,44.25,44.05,44.15,13300.0
2016-10-25 14:30:00,44.05,44.2,44.0,44.2,11200.0,44.05,44.2,44.0,44.2,11200.0
2016-10-25 15:00:00,44.25,44.45,44.25,44.43,20300.0,44.25,44.45,44.25,44.43,20300.0
2016-10-25 15:30:00,44.45,44.68,44.35,44.4,54200.0,44.45,44.68,44.35,44.4,54200.0
2016-10-26 09:30:00,44.1,44.35,43.9,44.1,5396.0,44.1,44.35,43.9,44.1,5396.0
2016-10-26 10:00:00,44.05,44.15,43.9,43.95,14956.0,44.05,44.15,43.9,43.95,14956.0
2016-10-26 10:30:00,43.95,44.05,42.9,43.25,38205.0,43.95,44.05,42.9,43.25,38205.0
2016-10-26 11:00:00,43.28,43.35,43.15,43.3,6472.0,43.28,43.35,43.15,43.3,6472.0
2016-10-26 11:30:00,43.25,43.25,43.15,43.25,8622.0,43.25,43.25,43.15,43.25,8622.0
2016-10-26 12:00:00,43.23,43.5,43.22,43.4,8252.0,43.23,43.5,43.22,43.4,8252.0
2016-10-26 12:30:00,43.4,43.4,42.92,42.93,6355.0,43.4,43.4,42.92,42.93,6355.0
2016-10-26 13:00:00,42.95,43.05,42.75,42.9,13364.0,42.95,43.05,42.75,42.9,13364.0
2016-10-26 13:30:00,42.9,42.93,42.8,42.85,17598.0,42.9,42.93,42.8,42.85,17598.0
2016-10-26 14:00:00,42.8,43.0,42.8,42.95,11700.0,42.8,43.0,42.8,42.95,11700.0
2016-10-26 14:30:00,42.98,42.98,42.67,42.85,14914.0,42.98,42.98,42.67,42.85,14914.0
2016-10-26 15:00:00,42.8,42.9,42.65,42.8,20660.0,42.8,42.9,42.65,42.8,20660.0
2016-10-26 15:30:00,42.85,42.88,42.6,42.7,41945.0,42.85,42.88,42.6,42.7,41945.0
2016-10-27 09:30:00,43.2,43.2,42.6,42.65,9283.0,43.2,43.2,42.6,42.65,9283.0
2016-10-27 10:00:00,42.7,42.7,41.5,41.75,26786.0,42.7,42.7,41.5,41.75,26786.0
2016-10-27 10:30:00,41.75,42.0,41.15,41.35,25351.0,41.75,42.0,41.15,41.35,25351.0
2016-10-27 11:00:00,41.25,41.45,40.95,41.45,36746.0,41.25,41.45,40.95,41.45,36746.0
2016-10-27 11:30:00,41.45,41.45,41.25,41.25,13193.0,41.45,41.45,41.25,41.25,13193.0
2016-10-27 12:00:00,41.25,41.3,40.85,40.9,10604.0,41.25,41.3,40.85,40.9,10604.0
2016-10-27 12:30:00,40.85,41.05,40.85,41.0,12278.0,40.85,41.05,40.85,41.0,12278.0
2016-10-27 13:00:00,41.0,41.0,40.7,40.85,21028.0,41.0,41.0,40.7,40.85,21028.0
2016-10-27 13:30:00,40.85,40.9,40.65,40.7,12120.0,40.85,40.9,40.65,40.7,12120.0
2016-10-27 14:00:00,40.7,40.9,40.5,40.5,19948.0,40.7,40.9,40.5,40.5,19948.0
2016-10-27 14:30:00,40.5,40.55,40.35,40.52,29657.0,40.5,40.55,40.35,40.52,29657.0
2016-10-27 15:00:00,40.52,41.75,40.52,41.75,53703.0,40.52,41.75,40.52,41.75,53703.0
2016-10-27 15:30:00,41.73,41.73,41.17,41.25,63745.0,41.73,41.73,41.17,41.25,63745.0
2016-10-28 09:30:00,41.1,41.65,41.1,41.55,12015.0,41.1,41.65,41.1,41.55,12015.0
2016-10-28 10:00:00,41.55,41.6,41.4,41.5,3240.0,41.55,41.6,41.4,41.5,3240.0
2016-10-28 10:30:00,41.55,42.1,41.55,42.05,12757.0,41.55,42.1,41.55,42.05,12757.0
2016-10-28 11:00:00,42.05,42.05,41.8,41.9,9500.0,42.05,42.05,41.8,41.9,9500.0
2016-10-28 11:30:00,41.88,42.1,41.85,42.05,9109.0,41.88,42.1,41.85,42.05,9109.0
2016-10-28 12:00:00,42.05,42.05,41.9,41.95,3700.0,42.05,42.05,41.9,41.95,3700.0
2016-10-28 12:30:00,41.9,41.9,41.5,41.65,7500.0,41.9,41.9,41.5,41.65,7500.0
2016-10-28 13:00:00,41.65,41.65,41.45,41.55,14200.0,41.65,41.65,41.45,41.55,14200.0
2016-10-28 13:30:00,41.6,41.75,41.55,41.55,13950.0,41.6,41.75,41.55,41.55,13950.0
2016-10-28 14:00:00,41.6,41.6,41.3,41.3,14688.0,41.6,41.6,41.3,41.3,14688.0
2016-10-28 14:30:00,41.3,41.7,41.22,41.6,20545.0,41.3,41.7,41.22,41.6,20545.0
2016-10-28 15:00:00,41.55,41.85,41.5,41.8,22405.0,41.55,41.85,41.5,41.8,22405.0
2016-10-28 15:30:00,41.8,41.8,41.05,41.15,40880.0,41.8,41.8,41.05,41.15,40880.0
2016-10-31 09:30:00,41.4,41.4,40.45,40.6,14970.0,41.4,41.4,40.45,40.6,14970.0
2016-10-31 10:00:00,40.6,40.7,40.25,40.38,21300.0,40.6,40.7,40.25,40.38,21300.0
2016-10-31 10:30:00,40.38,40.4,39.7,40.2,72655.0,40.38,40.4,39.7,40.2,72655.0
2016-10-31 11:00:00,40.25,40.4,39.9,39.95,52423.0,40.25,40.4,39.9,39.95,52423.0
2016-10-31 11:30:00,39.93,40.05,39.8,39.95,84654.0,39.93,40.05,39.8,39.95,84654.0
2016-10-31 12:00:00,39.93,39.95,39.65,39.75,10210.0,39.93,39.95,39.65,39.75,10210.0
2016-10-31 12:30:00,39.75,39.75,39.4,39.45,28222.0,39.75,39.75,39.4,39.45,28222.0
2016-10-31 13:00:00,39.45,39.5,39.08,39.08,132117.0,39.45,39.5,39.08,39.08,132117.0
2016-10-31 13:30:00,39.1,39.15,38.9,39.1,48525.0,39.1,39.15,38.9,39.1,48525.0
2016-10-31 14:00:00,39.15,39.2,38.97,39.15,73360.0,39.15,39.2,38.97,39.15,73360.0
2016-10-31 14:30:00,39.15,39.6,39.15,39.5,181057.0,39.15,39.6,39.15,39.5,181057.0
2016-10-31 15:00:00,39.48,40.1,39.47,40.0,74516.0,39.48,40.1,39.47,40.0,74516.0
2016-10-31 15:30:00,39.98,40.03,39.85,39.95,143628.0,39.98,40.03,39.85,39.95,143628.0
2016-11-01 09:30:00,39.9,40.6,39.75,40.6,48068.0,39.9,40.6,39.75,40.6,48068.0
2016-11-01 10:00:00,40.5,40.65,40.4,40.5,36295.0,40.5,40.65,40.4,40.5,36295.0
2016-11-01 10:30:00,40.5,40.6,40.35,40.55,18997.0,40.5,40.6,40.35,40.55,18997.0
2016-11-01 11:00:00,40.5,40.9,40.45,40.5,11304.0,40.5,40.9,40.45,40.5,11304.0
2016-11-01 11:30:00,40.5,40.55,40.2,40.25,20371.0,40.5,40.55,40.2,40.25,20371.0
2016-11-01 12:00:00,40.25,40.3,40.15,40.25,8775.0,40.25,40.3,40.15,40.25,8775.0
2016-11-01 12:30:00,40.25,40.4,40.25,40.35,7470.0,40.25,40.4,40.25,40.35,7470.0
2016-11-01 13:00:00,40.4,40.55,40.35,40.45,20135.0,40.4,40.55,40.35,40.45,20135.0
2016-11-01 13:30:00,40.43,40.5,40.35,40.45,18968.0,40.43,40.5,40.35,40.45,18968.0
2016-11-01 14:00:00,40.45,40.5,40.05,40.13,27196.0,40.45,40.5,40.05,40.13,27196.0
2016-11-01 14:30:00,40.18,40.55,40.17,40.45,25101.0,40.18,40.55,40.17,40.45,25101.0
2016-11-01 15:00:00,40.5,40.6,40.45,40.55,12025.0,40.5,40.6,40.45,40.55,12025.0
2016-11-01 15:30:00,40.55,41.2,40.5,41.0,117740.0,40.55,41.2,40.5,41.0,117740.0
2016-11-02 09:30:00,40.8,40.9,40.4,40.5,15808.0,40.8,40.9,40.4,40.5,15808.0
2016-11-02 10:00:00,40.45,40.45,39.55,39.9,15837.0,40.45,40.45,39.55,39.9,15837.0
2016-11-02 10:30:00,39.9,40.15,39.9,40.15,11580.0,39.9,40.15,39.9,40.15,11580.0
2016-11-02 11:00:00,40.05,40.25,40.0,40.1,3474.0,40.05,40.25,40.0,40.1,3474.0
2016-11-02 11:30:00,40.1,40.25,39.85,39.95,13676.0,40.1,40.25,39.85,39.95,13676.0
2016-11-02 12:00:00,39.95,40.1,39.6,39.8,37871.0,39.95,40.1,39.6,39.8,37871.0
2016-11-02 12:30:00,39.75,39.75,39.5,39.6,9500.0,39.75,39.75,39.5,39.6,9500.0
2016-11-02 13:00:00,39.55,39.55,39.22,39.25,16125.0,39.55,39.55,39.22,39.25,16125.0
2016-11-02 13:30:00,39.19,39.25,38.9,39.05,37400.0,39.19,39.25,38.9,39.05,37400.0
2016-11-02 14:00:00,39.15,39.5,38.97,39.4,34829.0,39.15,39.5,38.97,39.4,34829.0
2016-11-02 14:30:00,39.35,39.35,39.2,39.23,9419.0,39.35,39.35,39.2,39.23,9419.0
2016-11-02 15:00:00,39.2,39.55,39.2,39.5,32693.0,39.2,39.55,39.2,39.5,32693.0
2016-11-02 15:30:00,39.5,39.5,39.01,39.05,43558.0,39.5,39.5,39.01,39.05,43558.0
2016-11-03 09:30:00,38.65,39.25,38.65,39.1,30246.0,38.65,39.25,38.65,39.1,30246.0
2016-11-03 10:00:00,39.05,39.1,38.9,39.0,19281.0,39.05,39.1,38.9,39.0,19281.0
2016-11-03 10:30:00,39.05,39.2,38.95,39.1,17462.0,39.05,39.2,38.95,39.1,17462.0
2016-11-03 11:00:00,39.2,39.3,39.05,39.2,6990.0,39.2,39.3,39.05,39.2,6990.0
2016-11-03 11:30:00,39.22,39.25,39.0,39.0,8657.0,39.22,39.25,39.0,39.0,8657.0
2016-11-03 12:00:00,39.0,39.1,38.95,39.0,18265.0,39.0,39.1,38.95,39.0,18265.0
2016-11-03 12:30:00,39.0,39.1,39.0,39.0,10738.0,39.0,39.1,39.0,39.0,10738.0
2016-11-03 13:00:00,39.05,39.1,38.95,39.0,7926.0,39.05,39.1,38.95,39.0,7926.0
2016-11-03 13:30:00,39.05,39.15,38.95,39.05,8900.0,39.05,39.15,38.95,39.05,8900.0
2016-11-03 14:00:00,39.05,39.15,39.0,39.0,27672.0,39.05,39.15,39.0,39.0,27672.0
2016-11-03 14:30:00,39.0,39.05,38.95,39.0,22156.0,39.0,39.05,38.95,39.0,22156.0
2016-11-03 15:00:00,39.05,39.05,39.0,39.05,7660.0,39.05,39.05,39.0,39.05,7660.0
2016-11-03 15:30:00,39.05,39.1,38.95,39.1,45826.0,39.05,39.1,38.95,39.1,45826.0
2016-11-04 09:30:00,38.7,39.2,38.7,39.0,25929.0,38.7,39.2,38.7,39.0,25929.0
2016-11-04 10:00:00,39.0,39.2,38.8,39.1,9217.0,39.0,39.2,38.8,39.1,9217.0
2016-11-04 10:30:00,39.05,39.2,39.02,39.05,4766.0,39.05,39.2,39.02,39.05,4766.0
2016-11-04 11:00:00,39.1,39.15,39.02,39.15,6359.0,39.1,39.15,39.02,39.15,6359.0
2016-11-04 11:30:00,39.15,39.4,39.1,39.4,5310.0,39.15,39.4,39.1,39.4,5310.0
2016-11-04 12:00:00,39.4,39.45,39.15,39.3,3650.0,39.4,39.45,39.15,39.3,3650.0
2016-11-04 12:30:00,39.3,39.35,39.1,39.3,4245.0,39.3,39.35,39.1,39.3,4245.0
2016-11-04 13:00:00,39.3,39.4,39.2,39.25,2200.0,39.3,39.4,39.2,39.25,2200.0
2016-11-04 13:30:00,39.2,39.25,39.1,39.15,2700.0,39.2,39.25,39.1,39.15,2700.0
2016-11-04 14:00:00,39.1,39.2,39.0,39.1,10251.0,39.1,39.2,39.0,39.1,10251.0
2016-11-04 14:30:00,39.1,39.1,38.9,38.95,13351.0,39.1,39.1,38.9,38.95,13351.0
2016-11-04 15:00:00,38.95,39.05,38.85,39.0,19986.0,38.95,39.05,38.85,39.0,19986.0
2016-11-04 15:30:00,38.95,39.1,38.8,39.1,83612.0,38.95,39.1,38.8,39.1,83612.0
2016-11-07 09:30:00,39.75,41.4,39.75,40.6,74085.0,39.75,41.4,39.75,40.6,74085.0
2016-11-07 10:00:00,40.55,40.8,40.45,40.8,14387.0,40.55,40.8,40.45,40.8,14387.0
2016-11-07 10:30:00,40.85,41.35,40.5,40.6,68839.0,40.85,41.35,40.5,40.6,68839.0
2016-11-07 11:00:00,40.6,40.95,40.6,40.75,18581.0,40.6,40.95,40.6,40.75,18581.0
2016-11-07 11:30:00,40.79,41.1,40.75,40.85,16414.0,40.79,41.1,40.75,40.85,16414.0
2016-11-07 12:00:00,40.9,41.05,40.8,41.0,15218.0,40.9,41.05,40.8,41.0,15218.0
2016-11-07 12:30:00,41.0,41.1,40.85,40.85,29105.0,41.0,41.1,40.85,40.85,29105.0
2016-11-07 13:00:00,40.8,40.85,40.75,40.8,3800.0,40.8,40.85,40.75,40.8,3800.0
2016-11-07 13:30:00,40.75,40.75,40.6,40.6,3500.0,40.75,40.75,40.6,40.6,3500.0
2016-11-07 14:00:00,40.6,40.8,40.57,40.75,10371.0,40.6,40.8,40.57,40.75,10371.0
2016-11-07 14:30:00,40.75,40.85,40.55,40.75,12778.0,40.75,40.85,40.55,40.75,12778.0
2016-11-07 15:00:00,40.75,40.85,40.7,40.8,13003.0,40.75,40.85,40.7,40.8,13003.0
2016-11-07 15:30:00,40.8,40.8,39.95,40.2,81620.0,40.8,40.8,39.95,40.2,81620.0
2016-11-08 09:30:00,40.35,40.35,39.8,39.9,5132.0,40.35,40.35,39.8,39.9,5132.0
2016-11-08 10:00:00,39.9,40.05,39.6,39.6,5399.0,39.9,40.05,39.6,39.6,5399.0
2016-11-08 10:30:00,39.6,40.0,39.5,40.0,10178.0,39.6,40.0,39.5,40.0,10178.0
2016-11-08 11:00:00,39.95,40.0,39.75,39.9,5404.0,39.95,40.0,39.75,39.9,5404.0
2016-11-08 11:30:00,39.9,40.05,39.85,40.05,9200.0,39.9,40.05,39.85,40.05,9200.0
2016-11-08 12:00:00,40.05,40.3,39.97,40.3,30460.0,40.05,40.3,39.97,40.3,30460.0
2016-11-08 12:30:00,40.3,40.45,40.0,40.45,11817.0,40.3,40.45,40.0,40.45,11817.0
2016-11-08 13:00:00,40.5,40.5,40.1,40.2,5604.0,40.5,40.5,40.1,40.2,5604.0
2016-11-08 13:30:00,40.2,40.28,40.05,40.08,8386.0,40.2,40.28,40.05,40.08,8386.0
2016-11-08 14:00:00,40.05,40.3,40.0,40.1,11844.0,40.05,40.3,40.0,40.1,11844.0
2016-11-08 14:30:00,40.15,40.2,40.03,40.2,15011.0,40.15,40.2,40.03,40.2,15011.0
2016-11-08 15:00:00,40.15,40.35,40.05,40.3,25400.0,40.15,40.35,40.05,40.3,25400.0
2016-11-08 15:30:00,40.35,40.9,40.35,40.85,79686.0,40.35,40.9,40.35,40.85,79686.0
2016-11-09 09:30:00,40.2,40.9,39.05,40.85,42941.0,40.2,40.9,39.05,40.85,42941.0
2016-11-09 10:00:00,40.8,40.85,40.5,40.6,21058.0,40.8,40.85,40.5,40.6,21058.0
2016-11-09 10:30:00,40.55,40.9,40.4,40.88,8992.0,40.55,40.9,40.4,40.88,8992.0
2016-11-09 11:00:00,40.8,41.15,40.8,41.15,8107.0,40.8,41.15,40.8,41.15,8107.0
2016-11-09 11:30:00,41.15,41.3,41.12,41.15,5250.0,41.15,41.3,41.12,41.15,5250.0
2016-11-09 12:00:00,41.15,41.15,40.9,40.98,48663.0,41.15,41.15,40.9,40.98,48663.0
2016-11-09 12:30:00,41.0,42.05,41.0,42.0,48976.0,41.0,42.05,41.0,42.0,48976.0
2016-11-09 13:00:00,41.9,42.15,41.8,41.85,38982.0,41.9,42.15,41.8,41.85,38982.0
2016-11-09 13:30:00,41.85,41.9,41.45,41.45,8102.0,41.85,41.9,41.45,41.45,8102.0
2016-11-09 14:00:00,41.45,41.65,41.4,41.52,15431.0,41.45,41.65,41.4,41.52,15431.0
2016-11-09 14:30:00,41.55,41.95,41.52,41.8,59652.0,41.55,41.95,41.52,41.8,59652.0
2016-11-09 15:00:00,41.8,41.95,41.77,41.9,40748.0,41.8,41.95,41.77,41.9,40748.0
2016-11-09 15:30:00,41.9,42.75,41.85,42.6,168582.0,41.9,42.75,41.85,42.6,168582.0
2016-11-10 09:30:00,46.1,49.0,46.0,48.45,255681.0,46.1,49.0,46.0,48.45,255681.0
2016-11-10 10:00:00,48.2,48.25,47.3,47.8,97620.0,48.2,48.25,47.3,47.8,97620.0
2016-11-10 10:30:00,47.83,47.9,47.15,47.9,58542.0,47.83,47.9,47.15,47.9,58542.0
2016-11-10 11:00:00,47.7,48.05,47.67,47.95,54826.0,47.7,48.05,47.67,47.95,54826.0
2016-11-10 11:30:00,47.95,48.15,47.8,48.0,79901.0,47.95,48.15,47.8,48.0,79901.0
2016-11-10 12:00:00,47.95,48.3,47.67,48.21,52196.0,47.95,48.3,47.67,48.21,52196.0
2016-11-10 12:30:00,48.2,48.3,47.8,47.95,40532.0,48.2,48.3,47.8,47.95,40532.0
2016-11-10 13:00:00,47.93,47.95,47.2,47.65,74456.0,47.93,47.95,47.2,47.65,74456.0
2016-11-10 13:30:00,47.7,47.95,47.6,47.7,53894.0,47.7,47.95,47.6,47.7,53894.0
2016-11-10 14:00:00,47.65,47.8,47.6,47.8,55014.0,47.65,47.8,47.6,47.8,55014.0
2016-11-10 14:30:00,47.78,47.8,47.55,47.6,52049.0,47.78,47.8,47.55,47.6,52049.0
2016-11-10 15:00:00,47.6,47.8,46.9,47.6,56063.0,47.6,47.8,46.9,47.6,56063.0
2016-11-10 15:30:00,47.65,48.1,47.52,47.85,158961.0,47.65,48.1,47.52,47.85,158961.0
2016-11-11 09:30:00,47.6,47.7,46.6,46.6,61004.0,47.6,47.7,46.6,46.6,61004.0
2016-11-11 10:00:00,46.48,47.7,46.45,47.35,35657.0,46.48,47.7,46.45,47.35,35657.0
2016-11-11 10:30:00,47.4,48.25,47.07,47.25,35654.0,47.4,48.25,47.07,47.25,35654.0
2016-11-11 11:00:00,47.3,47.4,46.95,47.4,40675.0,47.3,47.4,46.95,47.4,40675.0
2016-11-11 11:30:00,47.35,47.7,47.25,47.6,9790.0,47.35,47.7,47.25,47.6,9790.0
2016-11-11 12:00:00,47.67,48.3,47.6,48.3,10650.0,47.67,48.3,47.6,48.3,10650.0
2016-11-11 12:30:00,48.35,48.55,48.0,48.0,11202.0,48.35,48.55,48.0,48.0,11202.0
2016-11-11 13:00:00,48.1,48.85,48.0,48.55,24850.0,48.1,48.85,48.0,48.55,24850.0
2016-11-11 13:30:00,48.55,48.85,48.55,48.6,28424.0,48.55,48.85,48.55,48.6,28424.0
2016-11-11 14:00:00,48.55,48.85,48.45,48.45,21349.0,48.55,48.85,48.45,48.45,21349.0
2016-11-11 14:30:00,48.5,48.7,48.35,48.6,18062.0,48.5,48.7,48.35,48.6,18062.0
2016-11-11 15:00:00,48.6,48.95,48.6,48.95,23071.0,48.6,48.95,48.6,48.95,23071.0
2016-11-11 15:30:00,48.95,49.65,48.92,49.45,83527.0,48.95,49.65,48.92,49.45,83527.0
2016-11-14 09:30:00,47.6,48.3,47.2,48.0,73834.0,47.6,48.3,47.2,48.0,73834.0
2016-11-14 10:00:00,48.0,48.23,47.5,47.5,39111.0,48.0,48.23,47.5,47.5,39111.0
2016-11-14 10:30:00,47.51,47.51,47.0,47.15,30403.0,47.51,47.51,47.0,47.15,30403.0
2016-11-14 11:00:00,47.1,47.85,47.0,47.65,27581.0,47.1,47.85,47.0,47.65,27581.0
2016-11-14 11:30:00,47.55,47.55,47.1,47.25,8065.0,47.55,47.55,47.1,47.25,8065.0
2016-11-14 12:00:00,47.2,47.45,47.15,47.15,31303.0,47.2,47.45,47.15,47.15,31303.0
2016-11-14 12:30:00,47.15,47.25,46.55,46.6,45334.0,47.15,47.25,46.55,46.6,45334.0
2016-11-14 13:00:00,46.55,47.0,46.05,47.0,44959.0,46.55,47.0,46.05,47.0,44959.0
2016-11-14 13:30:00,47.0,47.15,46.7,47.03,18589.0,47.0,47.15,46.7,47.03,18589.0
2016-11-14 14:00:00,47.1,47.1,46.9,46.95,21302.0,47.1,47.1,46.9,46.95,21302.0
2016-11-14 14:30:00,47.0,47.0,46.75,46.93,11911.0,47.0,47.0,46.75,46.93,11911.0
2016-11-14 15:00:00,46.93,47.2,46.05,46.1,123142.0,46.93,47.2,46.05,46.1,123142.0
2016-11-14 15:30:00,46.05,46.9,45.75,46.75,124034.0,46.05,46.9,45.75,46.75,124034.0
2016-11-15 09:30:00,46.95,47.5,46.65,46.8,28414.0,46.95,47.5,46.65,46.8,28414.0
2016-11-15 10:00:00,46.8,46.95,46.05,46.3,49940.0,46.8,46.95,46.05,46.3,49940.0
2016-11-15 10:30:00,46.35,46.45,45.85,46.05,45577.0,46.35,46.45,45.85,46.05,45577.0
2016-11-15 11:00:00,46.1,46.15,45.75,45.75,31155.0,46.1,46.15,45.75,45.75,31155.0
2016-11-15 11:30:00,45.7,46.0,45.67,45.95,32909.0,45.7,46.0,45.67,45.95,32909.0
2016-11-15 12:00:00,45.9,46.05,45.7,45.85,33641.0,45.9,46.05,45.7,45.85,33641.0
2016-11-15 12:30:00,45.85,46.25,45.85,46.1,20537.0,45.85,46.25,45.85,46.1,20537.0
2016-11-15 13:00:00,46.2,46.25,46.0,46.0,8507.0,46.2,46.25,46.0,46.0,8507.0
2016-11-15 13:30:00,46.0,46.25,45.95,46.25,19833.0,46.0,46.25,45.95,46.25,19833.0
2016-11-15 14:00:00,46.3,46.35,46.2,46.2,16920.0,46.3,46.35,46.2,46.2,16920.0
2016-11-15 14:30:00,46.2,46.3,46.15,46.18,13011.0,46.2,46.3,46.15,46.18,13011.0
2016-11-15 15:00:00,46.18,46.2,46.05,46.1,9150.0,46.18,46.2,46.05,46.1,9150.0
2016-11-15 15:30:00,46.1,46.25,46.0,46.1,33598.0,46.1,46.25,46.0,46.1,33598.0
2016-11-16 09:30:00,45.3,46.7,45.0,46.33,91855.0,45.3,46.7,45.0,46.33,91855.0
2016-11-16 10:00:00,46.35,47.5,46.3,47.25,28848.0,46.35,47.5,46.3,47.25,28848.0
2016-11-16 10:30:00,47.25,47.4,46.9,46.9,17214.0,47.25,47.4,46.9,46.9,17214.0
2016-11-16 11:00:00,46.9,46.95,46.8,46.9,12411.0,46.9,46.95,46.8,46.9,12411.0
2016-11-16 11:30:00,46.9,47.14,46.75,47.14,14013.0,46.9,47.14,46.75,47.14,14013.0
2016-11-16 12:00:00,47.0,47.2,46.75,47.2,9880.0,47.0,47.2,46.75,47.2,9880.0
2016-11-16 12:30:00,47.19,47.2,46.9,46.95,8040.0,47.19,47.2,46.9,46.95,8040.0
2016-11-16 13:00:00,47.0,47.05,46.85,46.95,5500.0,47.0,47.05,46.85,46.95,5500.0
2016-11-16 13:30:00,46.9,47.03,46.85,46.95,8200.0,46.9,47.03,46.85,46.95,8200.0
2016-11-16 14:00:00,46.98,47.05,46.75,46.75,24648.0,46.98,47.05,46.75,46.75,24648.0
2016-11-16 14:30:00,46.75,47.25,46.75,47.05,71265.0,46.75,47.25,46.75,47.05,71265.0
2016-11-16 15:00:00,47.08,47.3,47.05,47.1,57333.0,47.08,47.3,47.05,47.1,57333.0
2016-11-16 15:30:00,47.1,47.15,46.97,47.1,113500.0,47.1,47.15,46.97,47.1,113500.0
2016-11-17 09:30:00,47.55,49.7,47.4,49.7,84550.0,47.55,49.7,47.4,49.7,84550.0
2016-11-17 10:00:00,49.6,49.6,48.85,49.1,19864.0,49.6,49.6,48.85,49.1,19864.0
2016-11-17 10:30:00,48.98,49.05,48.8,48.8,10084.0,48.98,49.05,48.8,48.8,10084.0
2016-11-17 11:00:00,48.7,49.25,48.7,49.0,24277.0,48.7,49.25,48.7,49.0,24277.0
2016-11-17 11:30:00,48.97,49.32,48.95,49.1,24562.0,48.97,49.32,48.95,49.1,24562.0
2016-11-17 12:00:00,49.15,49.25,49.05,49.15,13277.0,49.15,49.25,49.05,49.15,13277.0
2016-11-17 12:30:00,49.17,49.3,48.9,49.0,20671.0,49.17,49.3,48.9,49.0,20671.0
2016-11-17 13:00:00,49.0,49.15,48.9,49.05,12655.0,49.0,49.15,48.9,49.05,12655.0
2016-11-17 13:30:00,49.1,49.25,48.9,48.9,14373.0,49.1,49.25,48.9,48.9,14373.0
2016-11-17 14:00:00,48.93,48.93,48.6,48.64,22315.0,48.93,48.93,48.6,48.64,22315.0
2016-11-17 14:30:00,48.7,48.8,48.45,48.5,11577.0,48.7,48.8,48.45,48.5,11577.0
2016-11-17 15:00:00,48.55,48.7,48.47,48.7,30848.0,48.55,48.7,48.47,48.7,30848.0
2016-11-17 15:30:00,48.68,48.75,48.5,48.65,48036.0,48.68,48.75,48.5,48.65,48036.0
2016-11-18 09:30:00,48.9,49.4,48.8,49.2,33600.0,48.9,49.4,48.8,49.2,33600.0
2016-11-18 10:00:00,49.3,49.9,49.15,49.64,40946.0,49.3,49.9,49.15,49.64,40946.0
2016-11-18 10:30:00,49.6,49.6,49.35,49.6,15575.0,49.6,49.6,49.35,49.6,15575.0
2016-11-18 11:00:00,49.6,49.7,49.15,49.65,37980.0,49.6,49.7,49.15,49.65,37980.0
2016-11-18 11:30:00,49.65,49.7,49.55,49.65,12612.0,49.65,49.7,49.55,49.65,12612.0
2016-11-18 12:00:00,49.65,49.7,49.6,49.6,8900.0,49.65,49.7,49.6,49.6,8900.0
2016-11-18 12:30:00,49.63,51.0,49.61,50.9,224348.0,49.63,51.0,49.61,50.9,224348.0
2016-11-18 13:00:00,50.85,50.9,50.25,50.4,72396.0,50.85,50.9,50.25,50.4,72396.0
2016-11-18 13:30:00,50.45,50.9,50.35,50.85,29363.0,50.45,50.9,50.35,50.85,29363.0
2016-11-18 14:00:00,50.85,51.4,50.85,51.2,40151.0,50.85,51.4,50.85,51.2,40151.0
2016-11-18 14:30:00,51.2,51.45,51.0,51.45,43796.0,51.2,51.45,51.0,51.45,43796.0
2016-11-18 15:00:00,51.35,51.65,51.3,51.55,54673.0,51.35,51.65,51.3,51.55,54673.0
2016-11-18 15:30:00,51.6,51.65,51.2,51.38,89151.0,51.6,51.65,51.2,51.38,89151.0
2016-11-21 09:30:00,50.8,51.65,50.5,51.3,31585.0,50.8,51.65,50.5,51.3,31585.0
2016-11-21 10:00:00,51.35,51.75,50.55,50.7,37081.0,51.35,51.75,50.55,50.7,37081.0
2016-11-21 10:30:00,50.72,50.8,50.6,50.65,12310.0,50.72,50.8,50.6,50.65,12310.0
2016-11-21 11:00:00,50.6,50.8,50.1,50.15,17993.0,50.6,50.8,50.1,50.15,17993.0
2016-11-21 11:30:00,50.14,50.4,50.07,50.35,14883.0,50.14,50.4,50.07,50.35,14883.0
2016-11-21 12:00:00,50.38,50.45,50.2,50.3,12880.0,50.38,50.45,50.2,50.3,12880.0
2016-11-21 12:30:00,50.35,50.45,50.25,50.3,4145.0,50.35,50.45,50.25,50.3,4145.0
2016-11-21 13:00:00,50.25,50.4,50.25,50.35,5300.0,50.25,50.4,50.25,50.35,5300.0
2016-11-21 13:30:00,50.3,50.4,50.25,50.25,4336.0,50.3,50.4,50.25,50.25,4336.0
2016-11-21 14:00:00,50.3,50.6,50.27,50.53,13000.0,50.3,50.6,50.27,50.53,13000.0
2016-11-21 14:30:00,50.5,50.7,50.4,50.6,27828.0,50.5,50.7,50.4,50.6,27828.0
2016-11-21 15:00:00,50.5,50.8,50.5,50.8,12042.0,50.5,50.8,50.5,50.8,12042.0
2016-11-21 15:30:00,50.8,51.0,50.55,50.95,39645.0,50.8,51.0,50.55,50.95,39645.0
2016-11-22 09:30:00,51.4,51.45,50.6,51.1,25255.0,51.4,51.45,50.6,51.1,25255.0
2016-11-22 10:00:00,51.05,51.5,51.0,51.45,16222.0,51.05,51.5,51.0,51.45,16222.0
2016-11-22 10:30:00,51.45,51.45,51.05,51.13,6476.0,51.45,51.45,51.05,51.13,6476.0
2016-11-22 11:00:00,51.1,51.4,51.0,51.15,9582.0,51.1,51.4,51.0,51.15,9582.0
2016-11-22 11:30:00,51.2,51.6,51.2,51.5,10791.0,51.2,51.6,51.2,51.5,10791.0
2016-11-22 12:00:00,51.45,51.55,51.1,51.2,10222.0,51.45,51.55,51.1,51.2,10222.0
2016-11-22 12:30:00,51.1,51.25,51.0,51.0,8652.0,51.1,51.25,51.0,51.0,8652.0
2016-11-22 13:00:00,51.05,51.1,50.95,51.1,6500.0,51.05,51.1,50.95,51.1,6500.0
2016-11-22 13:30:00,51.1,52.3,51.1,52.25,26402.0,51.1,52.3,51.1,52.25,26402.0
2016-11-22 14:00:00,52.15,52.4,52.1,52.25,20424.0,52.15,52.4,52.1,52.25,20424.0
2016-11-22 14:30:00,52.2,52.35,52.2,52.25,34893.0,52.2,52.35,52.2,52.25,34893.0
2016-11-22 15:00:00,52.3,52.45,51.3,51.35,53033.0,52.3,52.45,51.3,51.35,53033.0
2016-11-22 15:30:00,51.35,51.7,51.35,51.45,51606.0,51.35,51.7,51.35,51.45,51606.0
2016-11-23 09:30:00,51.75,52.35,51.3,51.75,38475.0,51.75,52.35,51.3,51.75,38475.0
2016-11-23 10:00:00,51.3,51.8,51.3,51.65,8926.0,51.3,51.8,51.3,51.65,8926.0
2016-11-23 10:30:00,51.75,51.86,51.55,51.85,13886.0,51.75,51.86,51.55,51.85,13886.0
2016-11-23 11:00:00,51.85,51.95,51.55,51.93,12690.0,51.85,51.95,51.55,51.93,12690.0
2016-11-23 11:30:00,51.95,52.05,51.75,51.9,15208.0,51.95,52.05,51.75,51.9,15208.0
2016-11-23 12:00:00,51.9,52.05,51.82,51.9,5700.0,51.9,52.05,51.82,51.9,5700.0
2016-11-23 12:30:00,51.9,52.1,51.85,52.1,7750.0,51.9,52.1,51.85,52.1,7750.0
2016-11-23 13:00:00,52.13,52.15,52.05,52.05,4584.0,52.13,52.15,52.05,52.05,4584.0
2016-11-23 13:30:00,52.15,52.15,51.7,51.7,6358.0,52.15,52.15,51.7,51.7,6358.0
2016-11-23 14:00:00,51.65,51.9,51.6,51.9,8484.0,51.65,51.9,51.6,51.9,8484.0
2016-11-23 14:30:00,51.9,52.0,51.75,51.95,8805.0,51.9,52.0,51.75,51.95,8805.0
2016-11-23 15:00:00,52.0,52.15,52.0,52.0,8928.0,52.0,52.15,52.0,52.0,8928.0
2016-11-23 15:30:00,52.0,52.1,51.85,52.05,41128.0,52.0,52.1,51.85,52.05,41128.0
2016-11-25 09:30:00,52.0,52.4,51.85,52.25,19105.0,52.0,52.4,51.85,52.25,19105.0
2016-11-25 10:00:00,52.45,52.5,52.05,52.1,10579.0,52.45,52.5,52.05,52.1,10579.0
2016-11-25 10:30:00,52.05,52.15,51.95,52.0,3587.0,52.05,52.15,51.95,52.0,3587.0
2016-11-25 11:00:00,52.05,52.05,51.5,51.65,12949.0,52.05,52.05,51.5,51.65,12949.0
2016-11-25 11:30:00,51.7,51.8,51.45,51.69,10535.0,51.7,51.8,51.45,51.69,10535.0
2016-11-25 12:00:00,51.7,51.8,51.5,51.51,10290.0,51.7,51.8,51.5,51.51,10290.0
2016-11-25 12:30:00,51.65,51.85,51.5,51.5,31627.0,51.65,51.85,51.5,51.5,31627.0
2016-11-28 09:30:00,51.05,51.65,51.05,51.5,18644.0,51.05,51.65,51.05,51.5,18644.0
2016-11-28 10:00:00,51.6,51.95,51.45,51.95,9762.0,51.6,51.95,51.45,51.95,9762.0
2016-11-28 10:30:00,52.0,52.05,51.75,51.95,6660.0,52.0,52.05,51.75,51.95,6660.0
2016-11-28 11:00:00,51.75,51.9,51.65,51.8,4000.0,51.75,51.9,51.65,51.8,4000.0
2016-11-28 11:30:00,51.83,51.88,51.55,51.58,6843.0,51.83,51.88,51.55,51.58,6843.0
2016-11-28 12:00:00,51.5,51.85,51.5,51.7,7790.0,51.5,51.85,51.5,51.7,7790.0
2016-11-28 12:30:00,51.65,51.85,51.65,51.8,5800.0,51.65,51.85,51.65,51.8,5800.0
2016-11-28 13:00:00,51.85,52.0,51.77,52.0,4446.0,51.85,52.0,51.77,52.0,4446.0
2016-11-28 13:30:00,52.0,52.1,51.8,51.95,4818.0,52.0,52.1,51.8,51.95,4818.0
2016-11-28 14:00:00,51.85,51.9,51.6,51.8,11316.0,51.85,51.9,51.6,51.8,11316.0
2016-11-28 14:30:00,51.8,51.8,51.5,51.55,4740.0,51.8,51.8,51.5,51.55,4740.0
2016-11-28 15:00:00,51.55,51.6,51.3,51.35,17231.0,51.55,51.6,51.3,51.35,17231.0
2016-11-28 15:30:00,51.35,51.35,50.95,51.1,52985.0,51.35,51.35,50.95,51.1,52985.0
2016-11-29 09:30:00,51.35,51.4,50.7,50.7,10047.0,51.35,51.4,50.7,50.7,10047.0
2016-11-29 10:00:00,50.75,50.8,50.45,50.8,11872.0,50.75,50.8,50.45,50.8,11872.0
2016-11-29 10:30:00,50.85,51.15,50.85,51.1,3225.0,50.85,51.15,50.85,51.1,3225.0
2016-11-29 11:00:00,51.1,51.15,50.8,50.8,2200.0,51.1,51.15,50.8,50.8,2200.0
2016-11-29 11:30:00,50.95,51.35,50.9,51.35,9213.0,50.95,51.35,50.9,51.35,9213.0
2016-11-29 12:00:00,51.45,51.45,51.25,51.25,1000.0,51.45,51.45,51.25,51.25,1000.0
2016-11-29 12:30:00,51.15,51.25,51.0,51.2,2300.0,51.15,51.25,51.0,51.2,2300.0
2016-11-29 13:00:00,51.12,51.2,51.05,51.2,3802.0,51.12,51.2,51.05,51.2,3802.0
2016-11-29 13:30:00,51.15,51.3,51.14,51.3,10098.0,51.15,51.3,51.14,51.3,10098.0
2016-11-29 14:00:00,51.35,51.4,51.25,51.3,4835.0,51.35,51.4,51.25,51.3,4835.0
2016-11-29 14:30:00,51.3,51.4,51.2,51.2,11000.0,51.3,51.4,51.2,51.2,11000.0
2016-11-29 15:00:00,51.18,51.3,50.9,51.2,7900.0,51.18,51.3,50.9,51.2,7900.0
2016-11-29 15:30:00,51.25,51.35,51.05,51.05,23077.0,51.25,51.35,51.05,51.05,23077.0
2016-11-30 09:30:00,51.35,51.35,50.6,50.75,8796.0,51.35,51.35,50.6,50.75,8796.0
2016-11-30 10:00:00,50.7,51.0,50.1,50.2,6463.0,50.7,51.0,50.1,50.2,6463.0
2016-11-30 10:30:00,50.1,50.5,49.95,50.4,15464.0,50.1,50.5,49.95,50.4,15464.0
2016-11-30 11:00:00,50.45,50.5,50.1,50.28,6711.0,50.45,50.5,50.1,50.28,6711.0
2016-11-30 11:30:00,50.2,50.3,49.9,50.0,4198.0,50.2,50.3,49.9,50.0,4198.0
2016-11-30 12:00:00,49.95,50.0,49.6,49.65,12529.0,49.95,50.0,49.6,49.65,12529.0
2016-11-30 12:30:00,49.65,49.8,49.62,49.8,6416.0,49.65,49.8,49.62,49.8,6416.0
2016-11-30 13:00:00,49.75,49.85,49.4,49.75,18392.0,49.75,49.85,49.4,49.75,18392.0
2016-11-30 13:30:00,49.73,49.75,49.55,49.73,5802.0,49.73,49.75,49.55,49.73,5802.0
2016-11-30 14:00:00,49.73,49.83,49.65,49.8,6498.0,49.73,49.83,49.65,49.8,6498.0
2016-11-30 14:30:00,49.78,49.9,49.7,49.9,6122.0,49.78,49.9,49.7,49.9,6122.0
2016-11-30 15:00:00,49.88,50.15,49.87,50.05,8222.0,49.88,50.15,49.87,50.05,8222.0
2016-11-30 15:30:00,50.05,50.05,49.45,49.5,50230.0,50.05,50.05,49.45,49.5,50230.0
2016-12-01 09:30:00,49.1,49.85,47.65,47.65,57984.0,49.1,49.85,47.65,47.65,57984.0
2016-12-01 10:00:00,47.7,47.95,47.25,47.5,24898.0,47.7,47.95,47.25,47.5,24898.0
2016-12-01 10:30:00,47.4,47.4,46.4,46.6,34253.0,47.4,47.4,46.4,46.6,34253.0
2016-12-01 11:00:00,46.6,47.65,46.6,47.55,16669.0,46.6,47.65,46.6,47.55,16669.0
2016-12-01 11:30:00,47.45,47.75,47.45,47.75,9684.0,47.45,47.75,47.45,47.75,9684.0
2016-12-01 12:00:00,47.65,47.9,47.6,47.85,14549.0,47.65,47.9,47.6,47.85,14549.0
2016-12-01 12:30:00,47.85,48.0,47.8,47.8,8900.0,47.85,48.0,47.8,47.8,8900.0
2016-12-01 13:00:00,47.8,47.85,47.2,47.45,17466.0,47.8,47.85,47.2,47.45,17466.0
2016-12-01 13:30:00,47.45,47.6,47.4,47.4,6642.0,47.45,47.6,47.4,47.4,6642.0
2016-12-01 14:00:00,47.4,47.6,47.2,47.46,11850.0,47.4,47.6,47.2,47.46,11850.0
2016-12-01 14:30:00,47.5,47.55,47.4,47.5,4764.0,47.5,47.55,47.4,47.5,4764.0
2016-12-01 15:00:00,47.45,47.6,47.37,47.45,23611.0,47.45,47.6,47.37,47.45,23611.0
2016-12-01 15:30:00,47.45,47.6,47.2,47.45,50950.0,47.45,47.6,47.2,47.45,50950.0
2016-12-02 09:30:00,47.4,47.7,45.8,45.95,43577.0,47.4,47.7,45.8,45.95,43577.0
2016-12-02 10:00:00,46.05,46.3,45.4,45.75,27909.0,46.05,46.3,45.4,45.75,27909.0
2016-12-02 10:30:00,45.75,46.1,45.45,45.66,38198.0,45.75,46.1,45.45,45.66,38198.0
2016-12-02 11:00:00,45.68,46.8,45.55,46.4,40335.0,45.68,46.8,45.55,46.4,40335.0
2016-12-02 11:30:00,46.4,47.25,46.4,47.03,11006.0,46.4,47.25,46.4,47.03,11006.0
2016-12-02 12:00:00,46.95,47.06,46.88,46.93,5592.0,46.95,47.06,46.88,46.93,5592.0
2016-12-02 12:30:00,46.9,47.1,46.55,46.85,14085.0,46.9,47.1,46.55,46.85,14085.0
2016-12-02 13:00:00,46.8,46.85,46.5,46.8,19289.0,46.8,46.85,46.5,46.8,19289.0
2016-12-02 13:30:00,46.75,47.15,46.7,47.1,15010.0,46.75,47.15,46.7,47.1,15010.0
2016-12-02 14:00:00,47.1,47.35,47.0,47.08,8858.0,47.1,47.35,47.0,47.08,8858.0
2016-12-02 14:30:00,47.08,47.15,46.6,46.65,19079.0,47.08,47.15,46.6,46.65,19079.0
2016-12-02 15:00:00,46.6,46.9,46.5,46.55,46808.0,46.6,46.9,46.5,46.55,46808.0
2016-12-02 15:30:00,46.55,46.7,46.25,46.35,90625.0,46.55,46.7,46.25,46.35,90625.0
2016-12-05 09:30:00,46.65,47.64,46.2,47.4,13978.0,46.65,47.64,46.2,47.4,13978.0
2016-12-05 10:00:00,47.55,48.05,47.5,48.05,7249.0,47.55,48.05,47.5,48.05,7249.0
2016-12-05 10:30:00,48.05,48.3,47.82,48.3,18543.0,48.05,48.3,47.82,48.3,18543.0
2016-12-05 11:00:00,48.25,48.3,47.9,47.9,10559.0,48.25,48.3,47.9,47.9,10559.0
2016-12-05 11:30:00,47.9,48.1,47.85,48.0,15251.0,47.9,48.1,47.85,48.0,15251.0
2016-12-05 12:00:00,48.02,48.75,47.95,48.25,14845.0,48.02,48.75,47.95,48.25,14845.0
2016-12-05 12:30:00,48.21,48.3,48.15,48.3,3160.0,48.21,48.3,48.15,48.3,3160.0
2016-12-05 13:00:00,48.35,48.4,48.1,48.2,4414.0,48.35,48.4,48.1,48.2,4414.0
2016-12-05 13:30:00,48.2,48.4,48.0,48.15,6000.0,48.2,48.4,48.0,48.15,6000.0
2016-12-05 14:00:00,48.15,48.35,48.05,48.35,6543.0,48.15,48.35,48.05,48.35,6543.0
2016-12-05 14:30:00,48.3,48.4,48.05,48.05,5273.0,48.3,48.4,48.05,48.05,5273.0
2016-12-05 15:00:00,48.1,48.2,48.0,48.15,14298.0,48.1,48.2,48.0,48.15,14298.0
2016-12-05 15:30:00,48.15,48.5,48.05,48.4,35527.0,48.15,48.5,48.05,48.4,35527.0
2016-12-06 09:30:00,48.75,48.8,48.15,48.4,9346.0,48.75,48.8,48.15,48.4,9346.0
2016-12-06 10:00:00,48.33,48.5,48.2,48.3,4764.0,48.33,48.5,48.2,48.3,4764.0
2016-12-06 10:30:00,48.25,48.4,48.25,48.35,4554.0,48.25,48.4,48.25,48.35,4554.0
2016-12-06 11:00:00,48.25,48.45,48.05,48.13,13690.0,48.25,48.45,48.05,48.13,13690.0
2016-12-06 11:30:00,48.13,48.28,47.9,48.28,8249.0,48.13,48.28,47.9,48.28,8249.0
2016-12-06 12:00:00,48.2,48.2,48.05,48.2,4578.0,48.2,48.2,48.05,48.2,4578.0
2016-12-06 12:30:00,48.15,48.2,48.05,48.15,5738.0,48.15,48.2,48.05,48.15,5738.0
2016-12-06 13:00:00,48.13,48.25,48.1,48.15,14178.0,48.13,48.25,48.1,48.15,14178.0
2016-12-06 13:30:00,48.15,48.75,48.1,48.75,16187.0,48.15,48.75,48.1,48.75,16187.0
2016-12-06 14:00:00,48.7,48.8,48.5,48.53,11218.0,48.7,48.8,48.5,48.53,11218.0
2016-12-06 14:30:00,48.53,48.55,48.25,48.3,13737.0,48.53,48.55,48.25,48.3,13737.0
2016-12-06 15:00:00,48.35,48.45,48.05,48.15,22216.0,48.35,48.45,48.05,48.15,22216.0
2016-12-06 15:30:00,48.15,48.4,48.0,48.05,60626.0,48.15,48.4,48.0,48.05,60626.0
2016-12-07 09:30:00,48.0,49.7,47.45,47.91,67540.0,48.0,49.7,47.45,47.91,67540.0
2016-12-07 10:00:00,48.0,48.3,47.8,48.08,20254.0,48.0,48.3,47.8,48.08,20254.0
2016-12-07 10:30:00,48.05,48.05,47.7,48.0,17754.0,48.05,48.05,47.7,48.0,17754.0
2016-12-07 11:00:00,47.97,48.3,47.94,48.29,8855.0,47.97,48.3,47.94,48.29,8855.0
2016-12-07 11:30:00,48.25,48.8,48.2,48.75,27015.0,48.25,48.8,48.2,48.75,27015.0
2016-12-07 12:00:00,48.7,48.94,48.45,48.45,11580.0,48.7,48.94,48.45,48.45,11580.0
2016-12-07 12:30:00,48.48,48.67,48.1,48.67,22014.0,48.48,48.67,48.1,48.67,22014.0
2016-12-07 13:00:00,48.7,48.75,48.45,48.55,7230.0,48.7,48.75,48.45,48.55,7230.0
2016-12-07 13:30:00,48.6,48.75,48.47,48.48,4705.0,48.6,48.75,48.47,48.48,4705.0
2016-12-07 14:00:00,48.45,48.5,48.35,48.45,9836.0,48.45,48.5,48.35,48.45,9836.0
2016-12-07 14:30:00,48.35,48.35,47.55,47.86,40776.0,48.35,48.35,47.55,47.86,40776.0
2016-12-07 15:00:00,47.9,48.25,47.85,48.25,15083.0,47.9,48.25,47.85,48.25,15083.0
2016-12-07 15:30:00,48.25,48.25,47.65,47.8,53927.0,48.25,48.25,47.65,47.8,53927.0
2016-12-08 09:30:00,47.95,48.1,47.65,47.72,12399.0,47.95,48.1,47.65,47.72,12399.0
2016-12-08 10:00:00,47.8,47.9,47.65,47.75,14527.0,47.8,47.9,47.65,47.75,14527.0
2016-12-08 10:30:00,47.93,48.46,47.75,48.45,39469.0,47.93,48.46,47.75,48.45,39469.0
2016-12-08 11:00:00,48.45,48.7,48.44,48.55,16739.0,48.45,48.7,48.44,48.55,16739.0
2016-12-08 11:30:00,48.5,48.55,47.9,47.95,51567.0,48.5,48.55,47.9,47.95,51567.0
2016-12-08 12:00:00,47.95,48.1,47.87,47.95,8520.0,47.95,48.1,47.87,47.95,8520.0
2016-12-08 12:30:00,47.9,48.0,47.8,47.95,7145.0,47.9,48.0,47.8,47.95,7145.0
2016-12-08 13:00:00,47.9,48.0,47.7,47.75,9289.0,47.9,48.0,47.7,47.75,9289.0
2016-12-08 13:30:00,47.8,47.85,47.65,47.8,5146.0,47.8,47.85,47.65,47.8,5146.0
2016-12-08 14:00:00,47.8,47.81,46.75,46.85,40707.0,47.8,47.81,46.75,46.85,40707.0
2016-12-08 14:30:00,46.85,47.35,46.85,47.35,75491.0,46.85,47.35,46.85,47.35,75491.0
2016-12-08 15:00:00,47.25,48.2,47.25,48.0,62898.0,47.25,48.2,47.25,48.0,62898.0
2016-12-08 15:30:00,47.95,48.05,47.65,47.85,82446.0,47.95,48.05,47.65,47.85,82446.0
2016-12-09 09:30:00,48.1,48.1,47.15,47.75,15983.0,48.1,48.1,47.15,47.75,15983.0
2016-12-09 10:00:00,47.65,47.65,47.25,47.35,7217.0,47.65,47.65,47.25,47.35,7217.0
2016-12-09 10:30:00,47.25,47.55,47.25,47.3,5182.0,47.25,47.55,47.25,47.3,5182.0
2016-12-09 11:00:00,47.25,47.35,47.25,47.28,68915.0,47.25,47.35,47.25,47.28,68915.0
2016-12-09 11:30:00,47.25,47.3,47.05,47.05,7000.0,47.25,47.3,47.05,47.05,7000.0
2016-12-09 12:00:00,46.95,47.1,46.9,47.0,13702.0,46.95,47.1,46.9,47.0,13702.0
2016-12-09 12:30:00,47.02,47.13,46.8,46.9,10245.0,47.02,47.13,46.8,46.9,10245.0
2016-12-09 13:00:00,46.95,47.1,46.85,46.9,9051.0,46.95,47.1,46.85,46.9,9051.0
2016-12-09 13:30:00,47.0,47.0,46.85,47.0,9828.0,47.0,47.0,46.85,47.0,9828.0
2016-12-09 14:00:00,46.95,47.1,46.8,47.05,28468.0,46.95,47.1,46.8,47.05,28468.0
2016-12-09 14:30:00,47.03,47.3,46.92,47.15,18064.0,47.03,47.3,46.92,47.15,18064.0
2016-12-09 15:00:00,47.15,47.15,46.87,46.9,21109.0,47.15,47.15,46.87,46.9,21109.0
2016-12-09 15:30:00,46.88,47.05,46.8,46.85,77427.0,46.88,47.05,46.8,46.85,77427.0
2016-12-12 09:30:00,46.6,47.05,46.1,46.1,14576.0,46.6,47.05,46.1,46.1,14576.0
2016-12-12 10:00:00,46.25,46.35,45.76,45.77,15608.0,46.25,46.35,45.76,45.77,15608.0
2016-12-12 10:30:00,45.75,46.1,45.75,45.95,6000.0,45.75,46.1,45.75,45.95,6000.0
2016-12-12 11:00:00,45.95,45.95,45.4,45.48,9787.0,45.95,45.95,45.4,45.48,9787.0
2016-12-12 11:30:00,45.35,45.45,45.05,45.15,11745.0,45.35,45.45,45.05,45.15,11745.0
2016-12-12 12:00:00,45.15,45.15,44.4,44.65,22337.0,45.15,45.15,44.4,44.65,22337.0
2016-12-12 12:30:00,44.75,45.17,44.6,44.98,16023.0,44.75,45.17,44.6,44.98,16023.0
2016-12-12 13:00:00,44.98,45.3,44.95,45.25,13297.0,44.98,45.3,44.95,45.25,13297.0
2016-12-12 13:30:00,45.2,45.25,44.8,44.88,13502.0,45.2,45.25,44.8,44.88,13502.0
2016-12-12 14:00:00,44.9,44.95,44.77,44.95,10054.0,44.9,44.95,44.77,44.95,10054.0
2016-12-12 14:30:00,44.95,45.05,44.85,44.95,11433.0,44.95,45.05,44.85,44.95,11433.0
2016-12-12 15:00:00,44.9,44.95,44.77,44.9,14083.0,44.9,44.95,44.77,44.9,14083.0
2016-12-12 15:30:00,44.9,44.9,44.67,44.8,59893.0,44.9,44.9,44.67,44.8,59893.0
2016-12-13 09:30:00,44.9,45.55,44.9,45.1,14300.0,44.9,45.55,44.9,45.1,14300.0
2016-12-13 10:00:00,45.05,45.2,44.95,45.2,21181.0,45.05,45.2,44.95,45.2,21181.0
2016-12-13 10:30:00,45.2,45.25,44.5,44.7,27941.0,45.2,45.25,44.5,44.7,27941.0
2016-12-13 11:00:00,44.65,44.9,44.55,44.7,14327.0,44.65,44.9,44.55,44.7,14327.0
2016-12-13 11:30:00,44.7,45.05,44.65,44.9,17867.0,44.7,45.05,44.65,44.9,17867.0
2016-12-13 12:00:00,44.88,44.95,44.7,44.75,15172.0,44.88,44.95,44.7,44.75,15172.0
2016-12-13 12:30:00,44.75,44.8,44.55,44.55,9508.0,44.75,44.8,44.55,44.55,9508.0
2016-12-13 13:00:00,44.55,44.65,44.5,44.55,8700.0,44.55,44.65,44.5,44.55,8700.0
2016-12-13 13:30:00,44.5,44.6,44.3,44.6,10752.0,44.5,44.6,44.3,44.6,10752.0
2016-12-13 14:00:00,44.6,44.65,44.2,44.25,11328.0,44.6,44.65,44.2,44.25,11328.0
2016-12-13 14:30:00,44.2,44.45,44.2,44.4,12501.0,44.2,44.45,44.2,44.4,12501.0
2016-12-13 15:00:00,44.4,44.45,44.25,44.25,16718.0,44.4,44.45,44.25,44.25,16718.0
2016-12-13 15:30:00,44.23,44.23,43.8,44.05,87058.0,44.23,44.23,43.8,44.05,87058.0
2016-12-14 09:30:00,44.05,44.25,43.8,43.9,5860.0,44.05,44.25,43.8,43.9,5860.0
2016-12-14 10:00:00,43.95,43.95,43.44,43.67,14768.0,43.95,43.95,43.44,43.67,14768.0
2016-12-14 10:30:00,43.7,43.8,43.4,43.5,7656.0,43.7,43.8,43.4,43.5,7656.0
2016-12-14 11:00:00,43.5,43.55,43.0,43.0,15285.0,43.5,43.55,43.0,43.0,15285.0
2016-12-14 11:30:00,43.1,43.4,42.99,43.4,13259.0,43.1,43.4,42.99,43.4,13259.0
2016-12-14 12:00:00,43.4,43.5,43.3,43.45,24626.0,43.4,43.5,43.3,43.45,24626.0
2016-12-14 12:30:00,43.48,43.6,43.3,43.3,23442.0,43.48,43.6,43.3,43.3,23442.0
2016-12-14 13:00:00,43.35,43.45,43.05,43.25,10764.0,43.35,43.45,43.05,43.25,10764.0
2016-12-14 13:30:00,43.25,43.95,43.25,43.9,19015.0,43.25,43.95,43.25,43.9,19015.0
2016-12-14 14:00:00,44.0,44.1,43.6,43.85,60906.0,44.0,44.1,43.6,43.85,60906.0
2016-12-14 14:30:00,43.85,44.1,43.7,43.75,12294.0,43.85,44.1,43.7,43.75,12294.0
2016-12-14 15:00:00,43.8,44.0,43.55,43.93,25968.0,43.8,44.0,43.55,43.93,25968.0
2016-12-14 15:30:00,43.93,44.2,43.8,44.0,105170.0,43.93,44.2,43.8,44.0,105170.0
2016-12-15 09:30:00,44.0,44.1,43.15,44.0,15978.0,44.0,44.1,43.15,44.0,15978.0
2016-12-15 10:00:00,44.0,44.45,43.9,44.3,7686.0,44.0,44.45,43.9,44.3,7686.0
2016-12-15 10:30:00,44.4,45.25,44.39,45.0,14447.0,44.4,45.25,44.39,45.0,14447.0
2016-12-15 11:00:00,44.98,45.5,44.95,45.25,23020.0,44.98,45.5,44.95,45.25,23020.0
2016-12-15 11:30:00,45.3,45.65,45.1,45.15,15712.0,45.3,45.65,45.1,45.15,15712.0
2016-12-15 12:00:00,45.21,45.45,45.15,45.2,5500.0,45.21,45.45,45.15,45.2,5500.0
2016-12-15 12:30:00,45.25,45.5,45.15,45.2,14548.0,45.25,45.5,45.15,45.2,14548.0
2016-12-15 13:00:00,45.2,45.35,45.15,45.2,3550.0,45.2,45.35,45.15,45.2,3550.0
2016-12-15 13:30:00,45.25,45.25,45.0,45.1,5767.0,45.25,45.25,45.0,45.1,5767.0
2016-12-15 14:00:00,45.05,45.1,44.65,44.93,24077.0,45.05,45.1,44.65,44.93,24077.0
2016-12-15 14:30:00,44.93,44.93,44.15,44.15,22513.0,44.93,44.93,44.15,44.15,22513.0
2016-12-15 15:00:00,44.05,44.75,44.05,44.75,9926.0,44.05,44.75,44.05,44.75,9926.0
2016-12-15 15:30:00,44.75,44.95,44.6,44.8,63211.0,44.75,44.95,44.6,44.8,63211.0
2016-12-16 09:30:00,44.75,45.15,44.45,44.7,9330.0,44.75,45.15,44.45,44.7,9330.0
2016-12-16 10:00:00,44.85,44.9,44.7,44.85,3510.0,44.85,44.9,44.7,44.85,3510.0
2016-12-16 10:30:00,44.75,44.95,44.75,44.83,6700.0,44.75,44.95,44.75,44.83,6700.0
2016-12-16 11:00:00,44.75,44.8,44.5,44.55,9923.0,44.75,44.8,44.5,44.55,9923.0
2016-12-16 11:30:00,44.6,44.78,44.6,44.7,11304.0,44.6,44.78,44.6,44.7,11304.0
2016-12-16 12:00:00,44.7,44.85,44.65,44.75,7930.0,44.7,44.85,44.65,44.75,7930.0
2016-12-16 12:30:00,44.8,44.85,44.7,44.75,15160.0,44.8,44.85,44.7,44.75,15160.0
2016-12-16 13:00:00,44.8,44.8,44.55,44.65,13997.0,44.8,44.8,44.55,44.65,13997.0
2016-12-16 13:30:00,44.7,44.75,44.45,44.45,13287.0,44.7,44.75,44.45,44.45,13287.0
2016-12-16 14:00:00,44.45,44.65,44.4,44.65,7553.0,44.45,44.65,44.4,44.65,7553.0
2016-12-16 14:30:00,44.7,44.75,44.45,44.45,14641.0,44.7,44.75,44.45,44.45,14641.0
2016-12-16 15:00:00,44.5,44.55,44.25,44.35,35369.0,44.5,44.55,44.25,44.35,35369.0
2016-12-16 15:30:00,44.25,44.55,44.2,44.3,69888.0,44.25,44.55,44.2,44.3,69888.0
2016-12-19 09:30:00,44.35,44.45,43.6,44.18,13504.0,44.35,44.45,43.6,44.18,13504.0
2016-12-19 10:00:00,44.15,44.15,43.8,43.8,9262.0,44.15,44.15,43.8,43.8,9262.0
2016-12-19 10:30:00,43.85,43.9,43.7,43.75,13776.0,43.85,43.9,43.7,43.75,13776.0
2016-12-19 11:00:00,43.75,44.0,43.65,43.7,15728.0,43.75,44.0,43.65,43.7,15728.0
2016-12-19 11:30:00,43.7,43.95,43.7,43.85,15025.0,43.7,43.95,43.7,43.85,15025.0
2016-12-19 12:00:00,43.9,44.05,43.87,43.88,18700.0,43.9,44.05,43.87,43.88,18700.0
2016-12-19 12:30:00,43.9,43.95,43.7,43.85,15353.0,43.9,43.95,43.7,43.85,15353.0
2016-12-19 13:00:00,43.85,43.9,43.7,43.9,8925.0,43.85,43.9,43.7,43.9,8925.0
2016-12-19 13:30:00,43.95,44.05,43.8,44.0,7202.0,43.95,44.05,43.8,44.0,7202.0
2016-12-19 14:00:00,44.05,44.05,43.8,43.8,8870.0,44.05,44.05,43.8,43.8,8870.0
2016-12-19 14:30:00,43.75,43.8,43.6,43.7,11750.0,43.75,43.8,43.6,43.7,11750.0
2016-12-19 15:00:00,43.75,43.75,43.5,43.5,12266.0,43.75,43.75,43.5,43.5,12266.0
2016-12-19 15:30:00,43.5,43.75,43.45,43.45,46136.0,43.5,43.75,43.45,43.45,46136.0
2016-12-20 09:30:00,43.75,44.2,43.5,44.0,15366.0,43.75,44.2,43.5,44.0,15366.0
2016-12-20 10:00:00,44.0,44.05,43.8,43.85,45236.0,44.0,44.05,43.8,43.85,45236.0
2016-12-20 10:30:00,43.9,44.03,43.8,43.83,30608.0,43.9,44.03,43.8,43.83,30608.0
2016-12-20 11:00:00,43.77,44.0,43.77,43.9,18802.0,43.77,44.0,43.77,43.9,18802.0
2016-12-20 11:30:00,43.95,43.95,43.8,43.8,16962.0,43.95,43.95,43.8,43.8,16962.0
2016-12-20 12:00:00,43.8,43.9,43.8,43.85,4903.0,43.8,43.9,43.8,43.85,4903.0
2016-12-20 12:30:00,43.9,43.9,43.7,43.7,11872.0,43.9,43.9,43.7,43.7,11872.0
2016-12-20 13:00:00,43.7,43.85,43.7,43.77,9782.0,43.7,43.85,43.7,43.77,9782.0
2016-12-20 13:30:00,43.8,43.85,43.7,43.8,13349.0,43.8,43.85,43.7,43.8,13349.0
2016-12-20 14:00:00,43.77,43.84,43.68,43.75,9841.0,43.77,43.84,43.68,43.75,9841.0
2016-12-20 14:30:00,43.75,43.8,43.65,43.75,5709.0,43.75,43.8,43.65,43.75,5709.0
2016-12-20 15:00:00,43.73,43.8,43.7,43.77,9104.0,43.73,43.8,43.7,43.77,9104.0
2016-12-20 15:30:00,43.8,43.85,43.7,43.75,37782.0,43.8,43.85,43.7,43.75,37782.0
2016-12-21 09:30:00,43.7,43.7,43.45,43.45,2313.0,43.7,43.7,43.45,43.45,2313.0
2016-12-21 10:00:00,43.52,43.53,43.4,43.45,3568.0,43.52,43.53,43.4,43.45,3568.0
2016-12-21 10:30:00,43.5,43.55,43.2,43.45,6172.0,43.5,43.55,43.2,43.45,6172.0
2016-12-21 11:00:00,43.35,43.4,43.25,43.4,4900.0,43.35,43.4,43.25,43.4,4900.0
2016-12-21 11:30:00,43.4,43.45,43.3,43.4,3783.0,43.4,43.45,43.3,43.4,3783.0
2016-12-21 12:00:00,43.4,43.7,43.4,43.7,8210.0,43.4,43.7,43.4,43.7,8210.0
2016-12-21 12:30:00,43.7,43.7,43.42,43.55,15755.0,43.7,43.7,43.42,43.55,15755.0
2016-12-21 13:00:00,43.55,43.8,43.45,43.75,5473.0,43.55,43.8,43.45,43.75,5473.0
2016-12-21 13:30:00,43.75,43.85,43.6,43.65,13457.0,43.75,43.85,43.6,43.65,13457.0
2016-12-21 14:00:00,43.7,43.8,43.4,43.55,23292.0,43.7,43.8,43.4,43.55,23292.0
2016-12-21 14:30:00,43.55,43.55,43.35,43.5,13084.0,43.55,43.55,43.35,43.5,13084.0
2016-12-21 15:00:00,43.5,43.55,43.27,43.31,18426.0,43.5,43.55,43.27,43.31,18426.0
2016-12-21 15:30:00,43.35,43.65,43.3,43.4,45464.0,43.35,43.65,43.3,43.4,45464.0
2016-12-22 09:30:00,43.45,43.5,43.05,43.5,57506.0,43.45,43.5,43.05,43.5,57506.0
2016-12-22 10:00:00,43.55,43.8,43.55,43.7,12582.0,43.55,43.8,43.55,43.7,12582.0
2016-12-22 10:30:00,43.65,43.75,43.35,43.35,3100.0,43.65,43.75,43.35,43.35,3100.0
2016-12-22 11:00:00,43.35,43.35,43.05,43.15,6395.0,43.35,43.35,43.05,43.15,6395.0
2016-12-22 11:30:00,43.15,43.15,42.85,42.95,3696.0,43.15,43.15,42.85,42.95,3696.0
2016-12-22 12:00:00,42.8,43.0,42.8,42.95,4363.0,42.8,43.0,42.8,42.95,4363.0
2016-12-22 12:30:00,43.0,43.4,42.9,43.4,5547.0,43.0,43.4,42.9,43.4,5547.0
2016-12-22 13:00:00,43.25,43.5,43.25,43.4,8588.0,43.25,43.5,43.25,43.4,8588.0
2016-12-22 13:30:00,43.35,43.4,43.27,43.3,52849.0,43.35,43.4,43.27,43.3,52849.0
2016-12-22 14:00:00,43.3,43.5,43.3,43.3,11500.0,43.3,43.5,43.3,43.3,11500.0
2016-12-22 14:30:00,43.4,43.4,43.3,43.33,4900.0,43.4,43.4,43.3,43.33,4900.0
2016-12-22 15:00:00,43.3,43.35,43.15,43.25,23245.0,43.3,43.35,43.15,43.25,23245.0
2016-12-22 15:30:00,43.25,43.45,43.25,43.25,139423.0,43.25,43.45,43.25,43.25,139423.0
2016-12-23 09:30:00,43.25,43.45,42.95,43.45,10191.0,43.25,43.45,42.95,43.45,10191.0
2016-12-23 10:00:00,43.4,43.5,43.3,43.4,22283.0,43.4,43.5,43.3,43.4,22283.0
2016-12-23 10:30:00,43.45,43.45,43.1,43.45,51785.0,43.45,43.45,43.1,43.45,51785.0
2016-12-23 11:00:00,43.5,43.9,43.45,43.7,11755.0,43.5,43.9,43.45,43.7,11755.0
2016-12-23 11:30:00,43.8,43.8,43.6,43.65,2605.0,43.8,43.8,43.6,43.65,2605.0
2016-12-23 12:00:00,43.7,43.75,43.25,43.25,15166.0,43.7,43.75,43.25,43.25,15166.0
2016-12-23 12:30:00,43.25,43.45,43.25,43.45,6500.0,43.25,43.45,43.25,43.45,6500.0
2016-12-23 13:00:00,43.35,43.55,43.35,43.4,3879.0,43.35,43.55,43.35,43.4,3879.0
2016-12-23 13:30:00,43.5,43.5,43.35,43.35,3973.0,43.5,43.5,43.35,43.35,3973.0
2016-12-23 14:00:00,43.35,43.45,43.25,43.45,5318.0,43.35,43.45,43.25,43.45,5318.0
2016-12-23 14:30:00,43.45,43.45,43.3,43.4,3400.0,43.45,43.45,43.3,43.4,3400.0
2016-12-23 15:00:00,43.4,43.7,43.4,43.7,33958.0,43.4,43.7,43.4,43.7,33958.0
2016-12-23 15:30:00,43.7,43.8,43.55,43.55,26523.0,43.7,43.8,43.55,43.55,26523.0
2016-12-27 09:30:00,43.55,43.95,43.5,43.85,47596.0,43.55,43.95,43.5,43.85,47596.0
2016-12-27 10:00:00,43.9,44.55,43.9,44.05,27830.0,43.9,44.55,43.9,44.05,27830.0
2016-12-27 10:30:00,44.1,44.2,44.0,44.1,18304.0,44.1,44.2,44.0,44.1,18304.0
2016-12-27 11:00:00,44.15,44.15,43.95,44.0,7975.0,44.15,44.15,43.95,44.0,7975.0
2016-12-27 11:30:00,44.05,44.05,43.7,43.7,8697.0,44.05,44.05,43.7,43.7,8697.0
2016-12-27 12:00:00,43.7,43.75,43.65,43.7,3725.0,43.7,43.75,43.65,43.7,3725.0
2016-12-27 12:30:00,43.75,43.85,43.5,43.55,15107.0,43.75,43.85,43.5,43.55,15107.0
2016-12-27 13:00:00,43.5,43.63,43.15,43.55,22736.0,43.5,43.63,43.15,43.55,22736.0
2016-12-27 13:30:00,43.6,43.7,43.4,43.7,17353.0,43.6,43.7,43.4,43.7,17353.0
2016-12-27 14:00:00,43.75,43.8,43.7,43.77,2625.0,43.75,43.8,43.7,43.77,2625.0
2016-12-27 14:30:00,43.8,43.93,43.55,43.6,11648.0,43.8,43.93,43.55,43.6,11648.0
2016-12-27 15:00:00,43.65,43.8,43.62,43.8,13283.0,43.65,43.8,43.62,43.8,13283.0
2016-12-27 15:30:00,43.75,43.9,43.6,43.65,28316.0,43.75,43.9,43.6,43.65,28316.0
2016-12-28 09:30:00,43.85,43.85,43.35,43.4,3682.0,43.85,43.85,43.35,43.4,3682.0
2016-12-28 10:00:00,43.3,43.4,43.05,43.1,7100.0,43.3,43.4,43.05,43.1,7100.0
2016-12-28 10:30:00,43.2,43.35,43.1,43.35,6164.0,43.2,43.35,43.1,43.35,6164.0
2016-12-28 11:00:00,43.3,44.0,43.28,43.9,81817.0,43.3,44.0,43.28,43.9,81817.0
2016-12-28 11:30:00,43.8,43.9,43.65,43.85,14946.0,43.8,43.9,43.65,43.85,14946.0
2016-12-28 12:00:00,43.85,43.85,43.6,43.65,10231.0,43.85,43.85,43.6,43.65,10231.0
2016-12-28 12:30:00,43.7,43.75,43.45,43.65,4154.0,43.7,43.75,43.45,43.65,4154.0
2016-12-28 13:00:00,43.65,43.7,43.55,43.7,6600.0,43.65,43.7,43.55,43.7,6600.0
2016-12-28 13:30:00,43.7,43.75,43.65,43.7,3914.0,43.7,43.75,43.65,43.7,3914.0
2016-12-28 14:00:00,43.65,43.75,43.65,43.65,4800.0,43.65,43.75,43.65,43.65,4800.0
2016-12-28 14:30:00,43.7,43.85,43.67,43.85,5200.0,43.7,43.85,43.67,43.85,5200.0
2016-12-28 15:00:00,43.85,43.9,43.6,43.6,9943.0,43.85,43.9,43.6,43.6,9943.0
2016-12-28 15:30:00,43.6,43.7,43.35,43.38,22105.0,43.6,43.7,43.35,43.38,22105.0
2016-12-29 09:30:00,43.5,44.13,43.42,44.1,16943.0,43.5,44.13,43.42,44.1,16943.0
2016-12-29 10:00:00,44.05,44.6,44.05,44.6,16487.0,44.05,44.6,44.05,44.6,16487.0
2016-12-29 10:30:00,44.5,44.7,44.45,44.55,9086.0,44.5,44.7,44.45,44.55,9086.0
2016-12-29 11:00:00,44.55,45.0,44.45,44.9,19149.0,44.55,45.0,44.45,44.9,19149.0
2016-12-29 11:30:00,44.9,45.35,44.85,45.13,20095.0,44.9,45.35,44.85,45.13,20095.0
2016-12-29 12:00:00,45.1,45.4,44.85,45.1,49650.0,45.1,45.4,44.85,45.1,49650.0
2016-12-29 12:30:00,45.08,45.08,44.6,44.75,26763.0,45.08,45.08,44.6,44.75,26763.0
2016-12-29 13:00:00,44.85,44.9,44.65,44.65,7300.0,44.85,44.9,44.65,44.65,7300.0
2016-12-29 13:30:00,44.65,44.65,44.4,44.5,6205.0,44.65,44.65,44.4,44.5,6205.0
2016-12-29 14:00:00,44.5,44.55,44.45,44.5,7854.0,44.5,44.55,44.45,44.5,7854.0
2016-12-29 14:30:00,44.45,44.55,44.35,44.53,13421.0,44.45,44.55,44.35,44.53,13421.0
2016-12-29 15:00:00,44.53,44.7,44.45,44.65,23243.0,44.53,44.7,44.45,44.65,23243.0
2016-12-29 15:30:00,44.65,44.85,44.6,44.8,27657.0,44.65,44.85,44.6,44.8,27657.0
2016-12-30 09:30:00,44.8,45.25,44.35,44.6,4433.0,44.8,45.25,44.35,44.6,4433.0
2016-12-30 10:00:00,44.65,44.8,44.59,44.7,2100.0,44.65,44.8,44.59,44.7,2100.0
2016-12-30 10:30:00,44.5,44.85,44.5,44.8,15311.0,44.5,44.85,44.5,44.8,15311.0
2016-12-30 11:00:00,44.75,44.85,44.7,44.8,12745.0,44.75,44.85,44.7,44.8,12745.0
2016-12-30 11:30:00,44.8,44.95,44.7,44.75,6600.0,44.8,44.95,44.7,44.75,6600.0
2016-12-30 12:00:00,44.8,44.8,44.3,44.45,5510.0,44.8,44.8,44.3,44.45,5510.0
2016-12-30 12:30:00,44.45,44.5,44.35,44.5,4310.0,44.45,44.5,44.35,44.5,4310.0
2016-12-30 13:00:00,44.45,44.5,44.4,44.5,6643.0,44.45,44.5,44.4,44.5,6643.0
2016-12-30 13:30:00,44.45,44.5,44.35,44.45,6323.0,44.45,44.5,44.35,44.45,6323.0
2016-12-30 14:00:00,44.35,44.45,44.3,44.45,4348.0,44.35,44.45,44.3,44.45,4348.0
2016-12-30 14:30:00,44.3,44.45,44.3,44.35,10644.0,44.3,44.45,44.3,44.35,10644.0
2016-12-30 15:00:00,44.35,44.45,44.25,44.45,18394.0,44.35,44.45,44.25,44.45,18394.0
2016-12-30 15:30:00,44.5,44.75,44.45,44.55,78395.0,44.5,44.75,44.45,44.55,78395.0
2017-01-03 09:30:00,45.25,46.35,44.8,45.98,44844.0,45.25,46.35,44.8,45.98,44844.0
2017-01-03 10:00:00,46.1,46.7,45.95,46.35,93200.0,46.1,46.7,45.95,46.35,93200.0
2017-01-03 10:30:00,46.3,46.45,45.57,45.58,47178.0,46.3,46.45,45.57,45.58,47178.0
2017-01-03 11:00:00,45.58,45.83,45.2,45.55,35304.0,45.58,45.83,45.2,45.55,35304.0
2017-01-03 11:30:00,45.55,45.6,45.4,45.4,31193.0,45.55,45.6,45.4,45.4,31193.0
2017-01-03 12:00:00,45.4,45.45,45.1,45.1,25136.0,45.4,45.45,45.1,45.1,25136.0
2017-01-03 12:30:00,45.05,45.45,44.9,44.95,19736.0,45.05,45.45,44.9,44.95,19736.0
2017-01-03 13:00:00,44.98,44.98,44.45,44.5,16198.0,44.98,44.98,44.45,44.5,16198.0
2017-01-03 13:30:00,44.45,44.75,44.45,44.75,8625.0,44.45,44.75,44.45,44.75,8625.0
2017-01-03 14:00:00,44.65,44.8,44.6,44.6,14575.0,44.65,44.8,44.6,44.6,14575.0
2017-01-03 14:30:00,44.65,44.75,44.6,44.75,15309.0,44.65,44.75,44.6,44.75,15309.0
2017-01-03 15:00:00,44.7,44.95,44.65,44.8,13696.0,44.7,44.95,44.65,44.8,13696.0
2017-01-03 15:30:00,44.8,45.1,44.7,44.95,86717.0,44.8,45.1,44.7,44.95,86717.0
2017-01-04 09:30:00,45.25,45.5,44.65,45.05,23292.0,45.25,45.5,44.65,45.05,23292.0
2017-01-04 10:00:00,45.08,45.35,44.9,45.35,8769.0,45.08,45.35,44.9,45.35,8769.0
2017-01-04 10:30:00,45.4,46.4,45.4,46.05,29462.0,45.4,46.4,45.4,46.05,29462.0
2017-01-04 11:00:00,46.0,46.3,45.95,46.15,26799.0,46.0,46.3,45.95,46.15,26799.0
2017-01-04 11:30:00,46.15,46.8,46.15,46.58,19768.0,46.15,46.8,46.15,46.58,19768.0
2017-01-04 12:00:00,46.65,46.65,46.4,46.4,6924.0,46.65,46.65,46.4,46.4,6924.0
2017-01-04 12:30:00,46.5,46.55,46.35,46.35,6498.0,46.5,46.55,46.35,46.35,6498.0
2017-01-04 13:00:00,46.4,46.5,46.3,46.4,9497.0,46.4,46.5,46.3,46.4,9497.0
2017-01-04 13:30:00,46.3,46.38,46.1,46.1,6978.0,46.3,46.38,46.1,46.1,6978.0
2017-01-04 14:00:00,46.1,46.15,45.95,46.0,12072.0,46.1,46.15,45.95,46.0,12072.0
2017-01-04 14:30:00,45.95,46.15,45.95,46.15,11888.0,45.95,46.15,45.95,46.15,11888.0
2017-01-04 15:00:00,46.25,46.75,46.25,46.63,37977.0,46.25,46.75,46.25,46.63,37977.0
2017-01-04 15:30:00,46.65,46.78,46.1,46.2,56019.0,46.65,46.78,46.1,46.2,56019.0
2017-01-05 09:30:00,46.25,46.93,46.25,46.8,9736.0,46.25,46.93,46.25,46.8,9736.0
2017-01-05 10:00:00,46.8,47.05,46.75,46.9,9815.0,46.8,47.05,46.75,46.9,9815.0
2017-01-05 10:30:00,46.85,46.9,46.75,46.75,10817.0,46.85,46.9,46.75,46.75,10817.0
2017-01-05 11:00:00,46.75,46.85,46.52,46.53,11706.0,46.75,46.85,46.52,46.53,11706.0
2017-01-05 11:30:00,46.45,46.55,46.15,46.15,8764.0,46.45,46.55,46.15,46.15,8764.0
2017-01-05 12:00:00,46.25,46.25,45.9,46.0,3753.0,46.25,46.25,45.9,46.0,3753.0
2017-01-05 12:30:00,46.0,46.7,45.9,46.7,10347.0,46.0,46.7,45.9,46.7,10347.0
2017-01-05 13:00:00,46.6,46.65,46.45,46.55,10468.0,46.6,46.65,46.45,46.55,10468.0
2017-01-05 13:30:00,46.65,46.75,46.4,46.5,7600.0,46.65,46.75,46.4,46.5,7600.0
2017-01-05 14:00:00,46.65,46.7,46.45,46.7,9288.0,46.65,46.7,46.45,46.7,9288.0
2017-01-05 14:30:00,46.7,47.05,46.55,46.93,12250.0,46.7,47.05,46.55,46.93,12250.0
2017-01-05 15:00:00,46.93,47.15,46.9,47.1,19072.0,46.93,47.15,46.9,47.1,19072.0
2017-01-05 15:30:00,47.15,47.15,46.85,47.0,60972.0,47.15,47.15,46.85,47.0,60972.0
2017-01-06 09:30:00,47.1,47.35,46.6,47.05,17308.0,47.1,47.35,46.6,47.05,17308.0
2017-01-06 10:00:00,47.1,47.25,46.95,47.25,16839.0,47.1,47.25,46.95,47.25,16839.0
2017-01-06 10:30:00,47.2,47.7,47.12,47.6,7711.0,47.2,47.7,47.12,47.6,7711.0
2017-01-06 11:00:00,47.65,47.8,47.2,47.3,12996.0,47.65,47.8,47.2,47.3,12996.0
2017-01-06 11:30:00,47.3,47.5,47.3,47.48,2405.0,47.3,47.5,47.3,47.48,2405.0
2017-01-06 12:00:00,47.45,47.48,47.25,47.4,5100.0,47.45,47.48,47.25,47.4,5100.0
2017-01-06 12:30:00,47.45,47.65,47.39,47.65,9350.0,47.45,47.65,47.39,47.65,9350.0
2017-01-06 13:00:00,47.6,47.65,47.45,47.55,28234.0,47.6,47.65,47.45,47.55,28234.0
2017-01-06 13:30:00,47.55,47.6,47.25,47.25,10040.0,47.55,47.6,47.25,47.25,10040.0
2017-01-06 14:00:00,47.25,47.3,46.7,46.85,15835.0,47.25,47.3,46.7,46.85,15835.0
2017-01-06 14:30:00,46.78,47.45,46.7,47.3,27720.0,46.78,47.45,46.7,47.3,27720.0
2017-01-06 15:00:00,47.45,47.65,47.4,47.65,15416.0,47.45,47.65,47.4,47.65,15416.0
2017-01-06 15:30:00,47.65,47.8,47.45,47.48,38681.0,47.65,47.8,47.45,47.48,38681.0
2017-01-09 09:30:00,47.5,47.6,47.0,47.38,18676.0,47.5,47.6,47.0,47.38,18676.0
2017-01-09 10:00:00,47.35,47.35,47.17,47.18,5190.0,47.35,47.35,47.17,47.18,5190.0
2017-01-09 10:30:00,47.1,47.3,47.1,47.25,4450.0,47.1,47.3,47.1,47.25,4450.0
2017-01-09 11:00:00,47.25,47.25,47.05,47.2,10487.0,47.25,47.25,47.05,47.2,10487.0
2017-01-09 11:30:00,47.25,47.7,47.2,47.65,6887.0,47.25,47.7,47.2,47.65,6887.0
2017-01-09 12:00:00,47.65,47.65,47.35,47.45,7226.0,47.65,47.65,47.35,47.45,7226.0
2017-01-09 12:30:00,47.51,47.68,47.5,47.6,5285.0,47.51,47.68,47.5,47.6,5285.0
2017-01-09 13:00:00,47.6,47.65,47.5,47.6,6469.0,47.6,47.65,47.5,47.6,6469.0
2017-01-09 13:30:00,47.6,47.8,47.55,47.75,16089.0,47.6,47.8,47.55,47.75,16089.0
2017-01-09 14:00:00,47.75,48.35,47.7,48.25,23338.0,47.75,48.35,47.7,48.25,23338.0
2017-01-09 14:30:00,48.2,48.25,47.95,48.2,18708.0,48.2,48.25,47.95,48.2,18708.0
2017-01-09 15:00:00,48.3,48.3,47.95,48.05,23260.0,48.3,48.3,47.95,48.05,23260.0
2017-01-09 15:30:00,48.05,48.05,47.85,47.9,56840.0,48.05,48.05,47.85,47.9,56840.0
2017-01-10 09:30:00,47.95,48.65,47.95,48.55,11436.0,47.95,48.65,47.95,48.55,11436.0
2017-01-10 10:00:00,48.45,48.6,48.27,48.35,11168.0,48.45,48.6,48.27,48.35,11168.0
2017-01-10 10:30:00,48.55,48.8,48.5,48.6,57213.0,48.55,48.8,48.5,48.6,57213.0
2017-01-10 11:00:00,48.55,48.95,48.55,48.8,18871.0,48.55,48.95,48.55,48.8,18871.0
2017-01-10 11:30:00,48.85,48.9,48.65,48.7,13737.0,48.85,48.9,48.65,48.7,13737.0
2017-01-10 12:00:00,48.66,48.7,48.55,48.55,2600.0,48.66,48.7,48.55,48.55,2600.0
2017-01-10 12:30:00,48.55,48.6,48.35,48.4,14000.0,48.55,48.6,48.35,48.4,14000.0
2017-01-10 13:00:00,48.4,48.5,48.25,48.45,7407.0,48.4,48.5,48.25,48.45,7407.0
2017-01-10 13:30:00,48.45,48.55,48.35,48.4,8457.0,48.45,48.55,48.35,48.4,8457.0
2017-01-10 14:00:00,48.35,48.4,48.3,48.3,4425.0,48.35,48.4,48.3,48.3,4425.0
2017-01-10 14:30:00,48.3,48.4,48.27,48.28,6582.0,48.3,48.4,48.27,48.28,6582.0
2017-01-10 15:00:00,48.3,48.4,48.25,48.3,8485.0,48.3,48.4,48.25,48.3,8485.0
2017-01-10 15:30:00,48.35,48.65,48.25,48.5,31220.0,48.35,48.65,48.25,48.5,31220.0
2017-01-11 09:30:00,48.5,49.2,48.3,49.15,24658.0,48.5,49.2,48.3,49.15,24658.0
2017-01-11 10:00:00,49.15,49.85,49.05,49.5,29046.0,49.15,49.85,49.05,49.5,29046.0
2017-01-11 10:30:00,49.6,49.9,49.45,49.7,23020.0,49.6,49.9,49.45,49.7,23020.0
2017-01-11 11:00:00,49.68,49.95,49.6,49.85,38858.0,49.68,49.95,49.6,49.85,38858.0
2017-01-11 11:30:00,49.75,49.95,49.5,49.8,26200.0,49.75,49.95,49.5,49.8,26200.0
2017-01-11 12:00:00,49.83,50.2,49.8,50.1,21205.0,49.83,50.2,49.8,50.1,21205.0
2017-01-11 12:30:00,50.11,50.5,50.1,50.5,21874.0,50.11,50.5,50.1,50.5,21874.0
2017-01-11 13:00:00,50.45,50.8,50.4,50.7,23217.0,50.45,50.8,50.4,50.7,23217.0
2017-01-11 13:30:00,50.7,50.8,50.45,50.6,22932.0,50.7,50.8,50.45,50.6,22932.0
2017-01-11 14:00:00,50.58,51.05,50.5,50.9,29570.0,50.58,51.05,50.5,50.9,29570.0
2017-01-11 14:30:00,50.85,51.13,50.85,51.0,33853.0,50.85,51.13,50.85,51.0,33853.0
2017-01-11 15:00:00,51.05,51.1,50.85,51.0,76205.0,51.05,51.1,50.85,51.0,76205.0
2017-01-11 15:30:00,51.0,51.1,50.8,51.0,110978.0,51.0,51.1,50.8,51.0,110978.0
2017-01-12 09:30:00,50.8,51.3,50.35,50.65,31458.0,50.8,51.3,50.35,50.65,31458.0
2017-01-12 10:00:00,50.8,50.9,50.55,50.55,37896.0,50.8,50.9,50.55,50.55,37896.0
2017-01-12 10:30:00,50.55,50.65,49.75,50.1,39938.0,50.55,50.65,49.75,50.1,39938.0
2017-01-12 11:00:00,50.1,50.15,49.45,49.85,18800.0,50.1,50.15,49.45,49.85,18800.0
2017-01-12 11:30:00,49.9,50.6,49.85,50.5,54273.0,49.9,50.6,49.85,50.5,54273.0
2017-01-12 12:00:00,50.45,50.5,50.15,50.3,54001.0,50.45,50.5,50.15,50.3,54001.0
2017-01-12 12:30:00,50.3,50.35,50.2,50.25,21429.0,50.3,50.35,50.2,50.25,21429.0
2017-01-12 13:00:00,50.25,50.4,50.12,50.4,11201.0,50.25,50.4,50.12,50.4,11201.0
2017-01-12 13:30:00,50.3,50.55,50.25,50.4,8719.0,50.3,50.55,50.25,50.4,8719.0
2017-01-12 14:00:00,50.35,50.35,50.2,50.2,5200.0,50.35,50.35,50.2,50.2,5200.0
2017-01-12 14:30:00,50.3,50.45,50.2,50.3,17119.0,50.3,50.45,50.2,50.3,17119.0
2017-01-12 15:00:00,50.3,50.35,50.2,50.25,15218.0,50.3,50.35,50.2,50.25,15218.0
2017-01-12 15:30:00,50.2,50.45,50.2,50.35,61228.0,50.2,50.45,50.2,50.35,61228.0
2017-01-13 09:30:00,50.65,51.0,50.1,50.91,10103.0,50.65,51.0,50.1,50.91,10103.0
2017-01-13 10:00:00,51.0,51.45,50.95,51.2,7116.0,51.0,51.45,50.95,51.2,7116.0
2017-01-13 10:30:00,51.2,51.3,51.1,51.3,16353.0,51.2,51.3,51.1,51.3,16353.0
2017-01-13 11:00:00,51.3,51.4,51.15,51.3,10314.0,51.3,51.4,51.15,51.3,10314.0
2017-01-13 11:30:00,51.24,51.35,51.2,51.25,8145.0,51.24,51.35,51.2,51.25,8145.0
2017-01-13 12:00:00,51.25,51.35,51.2,51.25,8000.0,51.25,51.35,51.2,51.25,8000.0
2017-01-13 12:30:00,51.28,51.3,51.1,51.15,150057.0,51.28,51.3,51.1,51.15,150057.0
2017-01-13 13:00:00,51.05,51.1,50.8,50.8,83075.0,51.05,51.1,50.8,50.8,83075.0
2017-01-13 13:30:00,50.9,50.95,50.6,50.75,24575.0,50.9,50.95,50.6,50.75,24575.0
2017-01-13 14:00:00,50.71,50.8,50.55,50.63,6980.0,50.71,50.8,50.55,50.63,6980.0
2017-01-13 14:30:00,50.65,50.85,50.55,50.7,10704.0,50.65,50.85,50.55,50.7,10704.0
2017-01-13 15:00:00,50.75,50.85,50.65,50.7,21046.0,50.75,50.85,50.65,50.7,21046.0
2017-01-13 15:30:00,50.73,50.78,50.5,50.6,98730.0,50.73,50.78,50.5,50.6,98730.0
2017-01-17 09:30:00,50.55,50.85,50.1,50.65,34362.0,50.55,50.85,50.1,50.65,34362.0
2017-01-17 10:00:00,50.55,51.0,50.55,50.87,5233.0,50.55,51.0,50.55,50.87,5233.0
2017-01-17 10:30:00,50.85,51.25,50.85,50.9,10278.0,50.85,51.25,50.85,50.9,10278.0
2017-01-17 11:00:00,50.95,51.0,50.5,50.9,12384.0,50.95,51.0,50.5,50.9,12384.0
2017-01-17 11:30:00,50.95,51.2,50.9,51.1,8400.0,50.95,51.2,50.9,51.1,8400.0
2017-01-17 12:00:00,51.1,51.25,50.95,51.25,13100.0,51.1,51.25,50.95,51.25,13100.0
2017-01-17 12:30:00,51.25,51.5,51.25,51.25,26962.0,51.25,51.5,51.25,51.25,26962.0
2017-01-17 13:00:00,51.25,51.3,51.05,51.05,8200.0,51.25,51.3,51.05,51.05,8200.0
2017-01-17 13:30:00,51.1,51.2,50.8,50.8,8693.0,51.1,51.2,50.8,50.8,8693.0
2017-01-17 14:00:00,50.8,50.85,50.5,50.55,14521.0,50.8,50.85,50.5,50.55,14521.0
2017-01-17 14:30:00,50.63,50.85,50.57,50.85,13100.0,50.63,50.85,50.57,50.85,13100.0
2017-01-17 15:00:00,50.85,50.93,50.7,50.8,27930.0,50.85,50.93,50.7,50.8,27930.0
2017-01-17 15:30:00,50.85,51.1,50.75,51.05,41194.0,50.85,51.1,50.75,51.05,41194.0
2017-01-18 09:30:00,51.4,51.87,50.9,51.85,18554.0,51.4,51.87,50.9,51.85,18554.0
2017-01-18 10:00:00,51.9,52.3,51.77,51.83,19041.0,51.9,52.3,51.77,51.83,19041.0
2017-01-18 10:30:00,51.8,52.1,51.4,51.4,34492.0,51.8,52.1,51.4,51.4,34492.0
2017-01-18 11:00:00,51.35,51.5,51.1,51.5,9662.0,51.35,51.5,51.1,51.5,9662.0
2017-01-18 11:30:00,51.5,51.73,51.4,51.6,7215.0,51.5,51.73,51.4,51.6,7215.0
2017-01-18 12:00:00,51.6,51.9,51.57,51.85,7159.0,51.6,51.9,51.57,51.85,7159.0
2017-01-18 12:30:00,51.85,51.95,51.75,51.76,5011.0,51.85,51.95,51.75,51.76,5011.0
2017-01-18 13:00:00,51.7,51.85,51.6,51.65,6018.0,51.7,51.85,51.6,51.65,6018.0
2017-01-18 13:30:00,51.8,51.85,51.75,51.85,2500.0,51.8,51.85,51.75,51.85,2500.0
2017-01-18 14:00:00,51.8,52.25,51.65,52.23,18645.0,51.8,52.25,51.65,52.23,18645.0
2017-01-18 14:30:00,52.25,52.65,52.05,52.25,43406.0,52.25,52.65,52.05,52.25,43406.0
2017-01-18 15:00:00,52.35,52.35,52.05,52.2,26331.0,52.35,52.35,52.05,52.2,26331.0
2017-01-18 15:30:00,52.35,52.7,52.25,52.5,75525.0,52.35,52.7,52.25,52.5,75525.0
2017-01-19 09:30:00,52.6,53.4,52.55,53.03,42711.0,52.6,53.4,52.55,53.03,42711.0
2017-01-19 10:00:00,53.0,53.4,52.7,53.2,28550.0,53.0,53.4,52.7,53.2,28550.0
2017-01-19 10:30:00,53.25,53.4,52.8,52.95,22851.0,53.25,53.4,52.8,52.95,22851.0
2017-01-19 11:00:00,53.05,53.05,52.05,53.0,71646.0,53.05,53.05,52.05,53.0,71646.0
2017-01-19 11:30:00,53.1,53.45,53.05,53.4,37579.0,53.1,53.45,53.05,53.4,37579.0
2017-01-19 12:00:00,53.45,54.0,53.4,53.9,48990.0,53.45,54.0,53.4,53.9,48990.0
2017-01-19 12:30:00,53.9,54.15,53.35,53.4,41173.0,53.9,54.15,53.35,53.4,41173.0
2017-01-19 13:00:00,53.48,53.9,53.4,53.85,16445.0,53.48,53.9,53.4,53.85,16445.0
2017-01-19 13:30:00,53.8,54.03,53.8,53.8,16858.0,53.8,54.03,53.8,53.8,16858.0
2017-01-19 14:00:00,53.8,53.85,53.5,53.6,9350.0,53.8,53.85,53.5,53.6,9350.0
2017-01-19 14:30:00,53.62,54.0,53.6,54.0,11457.0,53.62,54.0,53.6,54.0,11457.0
2017-01-19 15:00:00,53.95,54.3,53.85,54.28,36694.0,53.95,54.3,53.85,54.28,36694.0
2017-01-19 15:30:00,54.25,54.35,53.82,54.1,87482.0,54.25,54.35,53.82,54.1,87482.0
2017-01-20 09:30:00,54.25,54.65,53.85,54.0,66305.0,54.25,54.65,53.85,54.0,66305.0
2017-01-20 10:00:00,53.85,54.25,53.8,54.1,15218.0,53.85,54.25,53.8,54.1,15218.0
2017-01-20 10:30:00,54.15,54.15,53.95,54.05,6900.0,54.15,54.15,53.95,54.05,6900.0
2017-01-20 11:00:00,54.13,54.13,53.95,54.05,16933.0,54.13,54.13,53.95,54.05,16933.0
2017-01-20 11:30:00,54.0,54.05,53.7,53.92,29951.0,54.0,54.05,53.7,53.92,29951.0
2017-01-20 12:00:00,53.95,53.95,52.95,53.05,35678.0,53.95,53.95,52.95,53.05,35678.0
2017-01-20 12:30:00,53.1,53.3,52.95,53.3,21419.0,53.1,53.3,52.95,53.3,21419.0
2017-01-20 13:00:00,53.3,53.75,53.2,53.7,17470.0,53.3,53.75,53.2,53.7,17470.0
2017-01-20 13:30:00,53.7,53.8,53.5,53.5,7016.0,53.7,53.8,53.5,53.5,7016.0
2017-01-20 14:00:00,53.45,53.65,53.35,53.45,34550.0,53.45,53.65,53.35,53.45,34550.0
2017-01-20 14:30:00,53.4,53.6,53.35,53.58,7700.0,53.4,53.6,53.35,53.58,7700.0
2017-01-20 15:00:00,53.6,53.93,53.55,53.65,34179.0,53.6,53.93,53.55,53.65,34179.0
2017-01-20 15:30:00,53.65,53.65,53.3,53.5,74759.0,53.65,53.65,53.3,53.5,74759.0
2017-01-23 09:30:00,53.55,54.65,53.55,54.55,26510.0,53.55,54.65,53.55,54.55,26510.0
2017-01-23 10:00:00,54.55,54.6,54.1,54.15,16840.0,54.55,54.6,54.1,54.15,16840.0
2017-01-23 10:30:00,54.1,54.1,53.7,53.8,26929.0,54.1,54.1,53.7,53.8,26929.0
2017-01-23 11:00:00,53.8,54.0,53.55,53.7,5516.0,53.8,54.0,53.55,53.7,5516.0
2017-01-23 11:30:00,53.7,53.9,53.65,53.7,4041.0,53.7,53.9,53.65,53.7,4041.0
2017-01-23 12:00:00,53.68,53.68,53.35,53.5,7700.0,53.68,53.68,53.35,53.5,7700.0
2017-01-23 12:30:00,53.4,53.75,53.4,53.7,6989.0,53.4,53.75,53.4,53.7,6989.0
2017-01-23 13:00:00,53.65,53.8,53.65,53.8,1540.0,53.65,53.8,53.65,53.8,1540.0
2017-01-23 13:30:00,53.8,53.95,53.75,53.85,3106.0,53.8,53.95,53.75,53.85,3106.0
2017-01-23 14:00:00,53.8,53.85,53.55,53.65,13779.0,53.8,53.85,53.55,53.65,13779.0
2017-01-23 14:30:00,53.68,53.75,53.55,53.65,18343.0,53.68,53.75,53.55,53.65,18343.0
2017-01-23 15:00:00,53.7,53.85,53.6,53.65,9549.0,53.7,53.85,53.6,53.65,9549.0
2017-01-23 15:30:00,53.65,53.8,53.55,53.7,16382.0,53.65,53.8,53.55,53.7,16382.0
2017-01-24 09:30:00,53.75,54.15,53.45,53.85,16715.0,53.75,54.15,53.45,53.85,16715.0
2017-01-24 10:00:00,53.75,53.9,53.4,53.9,7400.0,53.75,53.9,53.4,53.9,7400.0
2017-01-24 10:30:00,53.9,54.35,53.9,54.2,37505.0,53.9,54.35,53.9,54.2,37505.0
2017-01-24 11:00:00,54.35,54.35,53.95,54.0,17265.0,54.35,54.35,53.95,54.0,17265.0
2017-01-24 11:30:00,53.9,54.2,53.9,54.1,2371.0,53.9,54.2,53.9,54.1,2371.0
2017-01-24 12:00:00,54.04,54.2,53.9,54.05,11555.0,54.04,54.2,53.9,54.05,11555.0
2017-01-24 12:30:00,54.0,54.2,54.0,54.0,8736.0,54.0,54.2,54.0,54.0,8736.0
2017-01-24 13:00:00,54.1,54.25,54.0,54.2,11400.0,54.1,54.25,54.0,54.2,11400.0
2017-01-24 13:30:00,54.25,54.4,54.19,54.3,3979.0,54.25,54.4,54.19,54.3,3979.0
2017-01-24 14:00:00,54.2,54.25,54.1,54.1,7283.0,54.2,54.25,54.1,54.1,7283.0
2017-01-24 14:30:00,54.1,54.2,54.1,54.1,15208.0,54.1,54.2,54.1,54.1,15208.0
2017-01-24 15:00:00,54.13,54.6,54.1,54.6,16548.0,54.13,54.6,54.1,54.6,16548.0
2017-01-24 15:30:00,54.65,55.4,54.65,55.25,159041.0,54.65,55.4,54.65,55.25,159041.0
2017-01-25 09:30:00,55.8,56.3,55.55,55.65,45329.0,55.8,56.3,55.55,55.65,45329.0
2017-01-25 10:00:00,55.7,56.1,55.7,55.95,61694.0,55.7,56.1,55.7,55.95,61694.0
2017-01-25 10:30:00,55.95,56.0,55.85,55.85,9285.0,55.95,56.0,55.85,55.85,9285.0
2017-01-25 11:00:00,55.8,56.25,55.55,56.04,35659.0,55.8,56.25,55.55,56.04,35659.0
2017-01-25 11:30:00,56.0,56.3,55.85,56.25,71395.0,56.0,56.3,55.85,56.25,71395.0
2017-01-25 12:00:00,56.2,56.25,55.92,56.0,24245.0,56.2,56.25,55.92,56.0,24245.0
2017-01-25 12:30:00,56.0,56.05,55.8,55.9,51085.0,56.0,56.05,55.8,55.9,51085.0
2017-01-25 13:00:00,56.0,56.05,55.7,55.93,22738.0,56.0,56.05,55.7,55.93,22738.0
2017-01-25 13:30:00,55.95,56.05,55.95,56.0,21151.0,55.95,56.05,55.95,56.0,21151.0
2017-01-25 14:00:00,56.0,56.1,55.9,56.05,33829.0,56.0,56.1,55.9,56.05,33829.0
2017-01-25 14:30:00,56.0,56.15,55.8,55.8,45699.0,56.0,56.15,55.8,55.8,45699.0
2017-01-25 15:00:00,55.85,56.3,55.85,56.3,34797.0,55.85,56.3,55.85,56.3,34797.0
2017-01-25 15:30:00,56.25,56.5,56.0,56.2,60298.0,56.25,56.5,56.0,56.2,60298.0
2017-01-26 09:30:00,56.45,56.85,55.5,56.05,65493.0,56.45,56.85,55.5,56.05,65493.0
2017-01-26 10:00:00,55.95,56.05,55.6,55.61,3197.0,55.95,56.05,55.6,55.61,3197.0
2017-01-26 10:30:00,55.6,55.6,55.15,55.25,40114.0,55.6,55.6,55.15,55.25,40114.0
2017-01-26 11:00:00,55.2,55.55,55.2,55.48,17339.0,55.2,55.55,55.2,55.48,17339.0
2017-01-26 11:30:00,55.35,55.75,55.35,55.44,23765.0,55.35,55.75,55.35,55.44,23765.0
2017-01-26 12:00:00,55.4,55.43,55.05,55.2,24961.0,55.4,55.43,55.05,55.2,24961.0
2017-01-26 12:30:00,55.15,55.25,54.75,55.0,50671.0,55.15,55.25,54.75,55.0,50671.0
2017-01-26 13:00:00,54.95,55.05,54.75,54.85,20547.0,54.95,55.05,54.75,54.85,20547.0
2017-01-26 13:30:00,54.8,54.85,54.7,54.85,7919.0,54.8,54.85,54.7,54.85,7919.0
2017-01-26 14:00:00,54.85,54.85,54.7,54.85,10275.0,54.85,54.85,54.7,54.85,10275.0
2017-01-26 14:30:00,54.85,55.2,54.7,55.15,38363.0,54.85,55.2,54.7,55.15,38363.0
2017-01-26 15:00:00,55.05,55.25,54.9,55.2,33821.0,55.05,55.25,54.9,55.2,33821.0
2017-01-26 15:30:00,55.15,55.25,54.9,55.0,82096.0,55.15,55.25,54.9,55.0,82096.0
2017-01-27 09:30:00,54.95,55.2,54.25,55.2,16599.0,54.95,55.2,54.25,55.2,16599.0
2017-01-27 10:00:00,55.2,55.2,54.5,54.65,30559.0,55.2,55.2,54.5,54.65,30559.0
2017-01-27 10:30:00,54.8,54.85,54.45,54.7,24312.0,54.8,54.85,54.45,54.7,24312.0
2017-01-27 11:00:00,54.7,54.9,54.65,54.75,14558.0,54.7,54.9,54.65,54.75,14558.0
2017-01-27 11:30:00,54.7,54.75,54.5,54.65,8677.0,54.7,54.75,54.5,54.65,8677.0
2017-01-27 12:00:00,54.7,55.0,54.65,54.9,10935.0,54.7,55.0,54.65,54.9,10935.0
2017-01-27 12:30:00,54.93,55.0,54.8,54.9,9035.0,54.93,55.0,54.8,54.9,9035.0
2017-01-27 13:00:00,55.0,55.0,54.75,54.9,3785.0,55.0,55.0,54.75,54.9,3785.0
2017-01-27 13:30:00,54.9,55.0,54.8,54.88,3883.0,54.9,55.0,54.8,54.88,3883.0
2017-01-27 14:00:00,54.8,54.85,54.75,54.8,3743.0,54.8,54.85,54.75,54.8,3743.0
2017-01-27 14:30:00,54.8,54.9,54.65,54.85,5359.0,54.8,54.9,54.65,54.85,5359.0
2017-01-27 15:00:00,54.85,54.95,54.75,54.95,9858.0,54.85,54.95,54.75,54.95,9858.0
2017-01-27 15:30:00,54.95,55.05,54.7,54.7,59695.0,54.95,55.05,54.7,54.7,59695.0
2017-01-30 09:30:00,54.4,54.4,53.2,53.38,23921.0,54.4,54.4,53.2,53.38,23921.0
2017-01-30 10:00:00,53.3,53.65,53.25,53.45,14193.0,53.3,53.65,53.25,53.45,14193.0
2017-01-30 10:30:00,53.45,53.5,53.25,53.3,11849.0,53.45,53.5,53.25,53.3,11849.0
2017-01-30 11:00:00,53.3,53.4,53.1,53.1,19027.0,53.3,53.4,53.1,53.1,19027.0
2017-01-30 11:30:00,53.0,53.35,53.0,53.33,16403.0,53.0,53.35,53.0,53.33,16403.0
2017-01-30 12:00:00,53.3,53.45,53.1,53.13,12555.0,53.3,53.45,53.1,53.13,12555.0
2017-01-30 12:30:00,53.13,53.35,53.1,53.35,9074.0,53.13,53.35,53.1,53.35,9074.0
2017-01-30 13:00:00,53.25,53.4,53.22,53.25,7736.0,53.25,53.4,53.22,53.25,7736.0
2017-01-30 13:30:00,53.3,53.5,53.3,53.4,2958.0,53.3,53.5,53.3,53.4,2958.0
2017-01-30 14:00:00,53.4,53.75,53.4,53.6,9189.0,53.4,53.75,53.4,53.6,9189.0
2017-01-30 14:30:00,53.7,53.75,53.5,53.65,8652.0,53.7,53.75,53.5,53.65,8652.0
2017-01-30 15:00:00,53.6,53.65,53.5,53.65,14256.0,53.6,53.65,53.5,53.65,14256.0
2017-01-30 15:30:00,53.6,53.6,53.25,53.25,40057.0,53.6,53.6,53.25,53.25,40057.0
2017-01-31 09:30:00,53.4,53.55,53.13,53.15,16472.0,53.4,53.55,53.13,53.15,16472.0
2017-01-31 10:00:00,53.3,53.3,52.85,52.85,22875.0,53.3,53.3,52.85,52.85,22875.0
2017-01-31 10:30:00,52.85,53.05,52.75,53.05,9298.0,52.85,53.05,52.75,53.05,9298.0
2017-01-31 11:00:00,53.03,53.05,52.95,53.0,5054.0,53.03,53.05,52.95,53.0,5054.0
2017-01-31 11:30:00,52.9,53.05,52.8,52.95,3100.0,52.9,53.05,52.8,52.95,3100.0
2017-01-31 12:00:00,52.85,53.01,52.85,52.9,2700.0,52.85,53.01,52.85,52.9,2700.0
2017-01-31 12:30:00,52.95,52.95,52.75,52.75,4475.0,52.95,52.95,52.75,52.75,4475.0
2017-01-31 13:00:00,52.85,52.95,52.55,52.6,10829.0,52.85,52.95,52.55,52.6,10829.0
2017-01-31 13:30:00,52.65,52.8,52.6,52.6,9420.0,52.65,52.8,52.6,52.6,9420.0
2017-01-31 14:00:00,52.6,52.85,52.55,52.7,4912.0,52.6,52.85,52.55,52.7,4912.0
2017-01-31 14:30:00,52.78,52.9,52.7,52.85,8565.0,52.78,52.9,52.7,52.85,8565.0
2017-01-31 15:00:00,52.8,52.85,52.75,52.85,10684.0,52.8,52.85,52.75,52.85,10684.0
2017-01-31 15:30:00,52.85,52.9,52.55,52.55,32153.0,52.85,52.9,52.55,52.55,32153.0
2017-02-01 09:30:00,53.1,54.2,53.05,53.05,25464.0,53.1,54.2,53.05,53.05,25464.0
2017-02-01 10:00:00,53.05,53.15,52.35,52.35,15676.0,53.05,53.15,52.35,52.35,15676.0
2017-02-01 10:30:00,52.35,52.4,51.85,51.95,51353.0,52.35,52.4,51.85,51.95,51353.0
2017-02-01 11:00:00,52.05,52.05,51.5,51.55,17290.0,52.05,52.05,51.5,51.55,17290.0
2017-02-01 11:30:00,51.7,51.7,51.5,51.5,15011.0,51.7,51.7,51.5,51.5,15011.0
2017-02-01 12:00:00,51.6,51.75,51.5,51.75,12786.0,51.6,51.75,51.5,51.75,12786.0
2017-02-01 12:30:00,51.85,52.0,51.83,51.84,5757.0,51.85,52.0,51.83,51.84,5757.0
2017-02-01 13:00:00,51.9,52.15,51.85,52.15,16181.0,51.9,52.15,51.85,52.15,16181.0
2017-02-01 13:30:00,52.15,52.3,52.0,52.25,10229.0,52.15,52.3,52.0,52.25,10229.0
2017-02-01 14:00:00,52.25,52.7,52.25,52.55,16232.0,52.25,52.7,52.25,52.55,16232.0
2017-02-01 14:30:00,52.58,52.7,52.4,52.5,7990.0,52.58,52.7,52.4,52.5,7990.0
2017-02-01 15:00:00,52.55,52.65,52.3,52.5,10100.0,52.55,52.65,52.3,52.5,10100.0
2017-02-01 15:30:00,52.5,52.55,52.1,52.25,62944.0,52.5,52.55,52.1,52.25,62944.0
2017-02-02 09:30:00,52.05,52.45,51.85,52.25,22878.0,52.05,52.45,51.85,52.25,22878.0
2017-02-02 10:00:00,52.2,52.2,51.95,52.0,6099.0,52.2,52.2,51.95,52.0,6099.0
2017-02-02 10:30:00,52.0,52.05,51.55,52.0,8901.0,52.0,52.05,51.55,52.0,8901.0
2017-02-02 11:00:00,52.0,52.1,51.9,52.0,4436.0,52.0,52.1,51.9,52.0,4436.0
2017-02-02 11:30:00,52.0,52.05,51.65,51.65,5090.0,52.0,52.05,51.65,51.65,5090.0
2017-02-02 12:00:00,51.61,51.95,51.55,51.85,6347.0,51.61,51.95,51.55,51.85,6347.0
2017-02-02 12:30:00,51.8,51.85,51.75,51.75,3500.0,51.8,51.85,51.75,51.75,3500.0
2017-02-02 13:00:00,51.8,51.85,51.7,51.75,2600.0,51.8,51.85,51.7,51.75,2600.0
2017-02-02 13:30:00,51.7,51.7,51.35,51.4,11502.0,51.7,51.7,51.35,51.4,11502.0
2017-02-02 14:00:00,51.4,51.5,51.15,51.2,12801.0,51.4,51.5,51.15,51.2,12801.0
2017-02-02 14:30:00,51.2,51.35,51.05,51.05,23939.0,51.2,51.35,51.05,51.05,23939.0
2017-02-02 15:00:00,51.1,51.4,51.05,51.35,37164.0,51.1,51.4,51.05,51.35,37164.0
2017-02-02 15:30:00,51.3,51.6,51.25,51.45,116181.0,51.3,51.6,51.25,51.45,116181.0
2017-02-03 09:30:00,51.4,52.06,51.4,51.65,16156.0,51.4,52.06,51.4,51.65,16156.0
2017-02-03 10:00:00,51.68,51.8,51.45,51.55,9300.0,51.68,51.8,51.45,51.55,9300.0
2017-02-03 10:30:00,51.55,51.66,51.55,51.65,20068.0,51.55,51.66,51.55,51.65,20068.0
2017-02-03 11:00:00,51.7,52.0,51.65,51.9,21225.0,51.7,52.0,51.65,51.9,21225.0
2017-02-03 11:30:00,51.93,52.0,51.55,51.65,33900.0,51.93,52.0,51.55,51.65,33900.0
2017-02-03 12:00:00,51.63,52.0,51.62,51.9,26677.0,51.63,52.0,51.62,51.9,26677.0
2017-02-03 12:30:00,51.9,52.15,51.88,52.0,34535.0,51.9,52.15,51.88,52.0,34535.0
2017-02-03 13:00:00,52.0,52.4,51.95,52.3,106604.0,52.0,52.4,51.95,52.3,106604.0
2017-02-03 13:30:00,52.35,52.4,51.8,51.84,20599.0,52.35,52.4,51.8,51.84,20599.0
2017-02-03 14:00:00,51.88,52.05,51.87,52.0,8900.0,51.88,52.05,51.87,52.0,8900.0
2017-02-03 14:30:00,52.0,52.05,51.95,52.0,6367.0,52.0,52.05,51.95,52.0,6367.0
2017-02-03 15:00:00,52.0,52.3,51.95,52.25,17091.0,52.0,52.3,51.95,52.25,17091.0
2017-02-03 15:30:00,52.25,52.35,52.15,52.2,38719.0,52.25,52.35,52.15,52.2,38719.0
2017-02-06 09:30:00,52.2,52.3,51.85,52.0,14133.0,52.2,52.3,51.85,52.0,14133.0
2017-02-06 10:00:00,51.9,52.05,51.65,51.65,204658.0,51.9,52.05,51.65,51.65,204658.0
2017-02-06 10:30:00,51.65,51.7,51.4,51.65,25600.0,51.65,51.7,51.4,51.65,25600.0
2017-02-06 11:00:00,51.6,52.05,51.6,52.05,12182.0,51.6,52.05,51.6,52.05,12182.0
2017-02-06 11:30:00,52.05,52.11,52.0,52.1,4450.0,52.05,52.11,52.0,52.1,4450.0
2017-02-06 12:00:00,52.1,52.6,52.1,52.55,18200.0,52.1,52.6,52.1,52.55,18200.0
2017-02-06 12:30:00,52.55,52.55,52.25,52.25,13396.0,52.55,52.55,52.25,52.25,13396.0
2017-02-06 13:00:00,52.28,52.35,52.15,52.35,9680.0,52.28,52.35,52.15,52.35,9680.0
2017-02-06 13:30:00,52.3,52.4,52.25,52.25,13954.0,52.3,52.4,52.25,52.25,13954.0
2017-02-06 14:00:00,52.25,52.25,52.07,52.1,12441.0,52.25,52.25,52.07,52.1,12441.0
2017-02-06 14:30:00,52.1,52.1,51.85,51.85,8385.0,52.1,52.1,51.85,51.85,8385.0
2017-02-06 15:00:00,51.85,52.05,51.85,51.95,9475.0,51.85,52.05,51.85,51.95,9475.0
2017-02-06 15:30:00,51.95,52.0,51.8,51.9,23589.0,51.95,52.0,51.8,51.9,23589.0
2017-02-07 09:30:00,51.9,52.3,51.9,52.0,27681.0,51.9,52.3,51.9,52.0,27681.0
2017-02-07 10:00:00,52.0,52.05,51.75,51.9,5308.0,52.0,52.05,51.75,51.9,5308.0
2017-02-07 10:30:00,51.95,52.06,51.8,51.9,17419.0,51.95,52.06,51.8,51.9,17419.0
2017-02-07 11:00:00,52.0,52.1,51.9,52.0,17925.0,52.0,52.1,51.9,52.0,17925.0
2017-02-07 11:30:00,52.0,52.1,51.95,52.1,16696.0,52.0,52.1,51.95,52.1,16696.0
2017-02-07 12:00:00,52.0,52.1,51.95,52.0,6100.0,52.0,52.1,51.95,52.0,6100.0
2017-02-07 12:30:00,51.98,52.0,51.8,51.95,5790.0,51.98,52.0,51.8,51.95,5790.0
2017-02-07 13:00:00,51.9,52.05,51.9,52.0,22090.0,51.9,52.05,51.9,52.0,22090.0
2017-02-07 13:30:00,52.0,52.05,52.0,52.0,23153.0,52.0,52.05,52.0,52.0,23153.0
2017-02-07 14:00:00,52.0,52.45,52.0,52.4,53701.0,52.0,52.45,52.0,52.4,53701.0
2017-02-07 14:30:00,52.4,52.45,52.15,52.18,23631.0,52.4,52.45,52.15,52.18,23631.0
2017-02-07 15:00:00,52.2,52.3,52.07,52.13,21390.0,52.2,52.3,52.07,52.13,21390.0
2017-02-07 15:30:00,52.13,52.15,51.9,51.9,53053.0,52.13,52.15,51.9,51.9,53053.0
2017-02-08 09:30:00,51.9,52.3,51.65,51.83,28215.0,51.9,52.3,51.65,51.83,28215.0
2017-02-08 10:00:00,51.8,52.05,51.5,51.88,36410.0,51.8,52.05,51.5,51.88,36410.0
2017-02-08 10:30:00,52.0,52.35,51.8,52.3,49372.0,52.0,52.35,51.8,52.3,49372.0
2017-02-08 11:00:00,52.28,52.4,52.17,52.2,20376.0,52.28,52.4,52.17,52.2,20376.0
2017-02-08 11:30:00,52.2,52.75,52.15,52.5,47486.0,52.2,52.75,52.15,52.5,47486.0
2017-02-08 12:00:00,52.53,52.75,52.52,52.65,19455.0,52.53,52.75,52.52,52.65,19455.0
2017-02-08 12:30:00,52.7,52.95,52.55,52.9,23568.0,52.7,52.95,52.55,52.9,23568.0
2017-02-08 13:00:00,52.9,53.3,52.9,53.3,16580.0,52.9,53.3,52.9,53.3,16580.0
2017-02-08 13:30:00,53.25,53.3,53.05,53.28,27994.0,53.25,53.3,53.05,53.28,27994.0
2017-02-08 14:00:00,53.28,53.28,53.05,53.1,28235.0,53.28,53.28,53.05,53.1,28235.0
2017-02-08 14:30:00,53.15,53.15,53.05,53.13,20800.0,53.15,53.15,53.05,53.13,20800.0
2017-02-08 15:00:00,53.1,53.15,52.92,53.08,33570.0,53.1,53.15,52.92,53.08,33570.0
2017-02-08 15:30:00,53.08,53.2,52.7,52.9,121715.0,53.08,53.2,52.7,52.9,121715.0
2017-02-09 09:30:00,53.0,54.25,53.0,53.9,99083.0,53.0,54.25,53.0,53.9,99083.0
2017-02-09 10:00:00,53.85,54.25,53.85,54.05,9566.0,53.85,54.25,53.85,54.05,9566.0
2017-02-09 10:30:00,54.0,54.1,53.9,54.05,32841.0,54.0,54.1,53.9,54.05,32841.0
2017-02-09 11:00:00,54.0,54.7,54.0,54.65,49151.0,54.0,54.7,54.0,54.65,49151.0
2017-02-09 11:30:00,54.7,54.8,54.3,54.55,44476.0,54.7,54.8,54.3,54.55,44476.0
2017-02-09 12:00:00,54.5,54.55,54.2,54.25,11585.0,54.5,54.55,54.2,54.25,11585.0
2017-02-09 12:30:00,54.25,54.45,54.25,54.35,11199.0,54.25,54.45,54.25,54.35,11199.0
2017-02-09 13:00:00,54.35,54.5,54.35,54.45,10035.0,54.35,54.5,54.35,54.45,10035.0
2017-02-09 13:30:00,54.4,54.55,54.4,54.5,15649.0,54.4,54.55,54.4,54.5,15649.0
2017-02-09 14:00:00,54.45,54.7,54.45,54.45,12225.0,54.45,54.7,54.45,54.45,12225.0
2017-02-09 14:30:00,54.45,54.5,54.1,54.25,31568.0,54.45,54.5,54.1,54.25,31568.0
2017-02-09 15:00:00,54.3,54.53,54.12,54.15,46863.0,54.3,54.53,54.12,54.15,46863.0
2017-02-09 15:30:00,54.15,54.55,54.05,54.3,166300.0,54.15,54.55,54.05,54.3,166300.0
2017-02-10 09:30:00,54.65,54.8,53.7,53.9,10178.0,54.65,54.8,53.7,53.9,10178.0
2017-02-10 10:00:00,53.9,53.9,53.7,53.85,6317.0,53.9,53.9,53.7,53.85,6317.0
2017-02-10 10:30:00,53.8,53.9,53.7,53.8,12147.0,53.8,53.9,53.7,53.8,12147.0
2017-02-10 11:00:00,53.8,53.8,53.7,53.8,9187.0,53.8,53.8,53.7,53.8,9187.0
2017-02-10 11:30:00,53.8,53.8,53.6,53.7,9279.0,53.8,53.8,53.6,53.7,9279.0
2017-02-10 12:00:00,53.6,53.8,53.6,53.8,4300.0,53.6,53.8,53.6,53.8,4300.0
2017-02-10 12:30:00,53.75,53.8,53.35,53.45,16595.0,53.75,53.8,53.35,53.45,16595.0
2017-02-10 13:00:00,53.45,53.7,53.44,53.53,3916.0,53.45,53.7,53.44,53.53,3916.0
2017-02-10 13:30:00,53.55,53.75,53.5,53.7,14515.0,53.55,53.75,53.5,53.7,14515.0
2017-02-10 14:00:00,53.65,53.8,53.55,53.65,62036.0,53.65,53.8,53.55,53.65,62036.0
2017-02-10 14:30:00,53.65,53.65,53.4,53.55,7075.0,53.65,53.65,53.4,53.55,7075.0
2017-02-10 15:00:00,53.55,53.55,53.2,53.2,12219.0,53.55,53.55,53.2,53.2,12219.0
2017-02-10 15:30:00,53.2,53.5,52.95,53.35,55028.0,53.2,53.5,52.95,53.35,55028.0
2017-02-13 09:30:00,53.7,53.95,53.0,53.0,29360.0,53.7,53.95,53.0,53.0,29360.0
2017-02-13 10:00:00,53.05,53.15,52.6,52.75,30012.0,53.05,53.15,52.6,52.75,30012.0
2017-02-13 10:30:00,52.65,52.75,52.2,52.2,20806.0,52.65,52.75,52.2,52.2,20806.0
2017-02-13 11:00:00,52.3,52.4,51.8,52.35,50788.0,52.3,52.4,51.8,52.35,50788.0
2017-02-13 11:30:00,52.35,52.6,52.27,52.48,15092.0,52.35,52.6,52.27,52.48,15092.0
2017-02-13 12:00:00,52.48,52.6,52.47,52.5,10712.0,52.48,52.6,52.47,52.5,10712.0
2017-02-13 12:30:00,52.5,52.6,52.5,52.55,9955.0,52.5,52.6,52.5,52.55,9955.0
2017-02-13 13:00:00,52.53,53.1,52.45,52.98,22601.0,52.53,53.1,52.45,52.98,22601.0
2017-02-13 13:30:00,53.0,53.85,52.95,53.85,31882.0,53.0,53.85,52.95,53.85,31882.0
2017-02-13 14:00:00,53.7,54.05,53.47,53.5,44620.0,53.7,54.05,53.47,53.5,44620.0
2017-02-13 14:30:00,53.45,53.45,53.05,53.2,20159.0,53.45,53.45,53.05,53.2,20159.0
2017-02-13 15:00:00,53.2,53.2,53.0,53.05,27017.0,53.2,53.2,53.0,53.05,27017.0
2017-02-13 15:30:00,53.03,53.05,52.8,52.95,67750.0,53.03,53.05,52.8,52.95,67750.0
2017-02-14 09:30:00,52.95,53.0,52.7,52.95,18237.0,52.95,53.0,52.7,52.95,18237.0
2017-02-14 10:00:00,52.85,53.25,52.7,52.95,22112.0,52.85,53.25,52.7,52.95,22112.0
2017-02-14 10:30:00,53.0,53.1,52.76,53.0,20915.0,53.0,53.1,52.76,53.0,20915.0
2017-02-14 11:00:00,53.03,53.2,52.9,53.15,17261.0,53.03,53.2,52.9,53.15,17261.0
2017-02-14 11:30:00,53.1,53.45,53.1,53.25,22811.0,53.1,53.45,53.1,53.25,22811.0
2017-02-14 12:00:00,53.23,53.35,53.22,53.35,13823.0,53.23,53.35,53.22,53.35,13823.0
2017-02-14 12:30:00,53.4,53.4,53.25,53.35,19205.0,53.4,53.4,53.25,53.35,19205.0
2017-02-14 13:00:00,53.35,53.7,53.35,53.48,14000.0,53.35,53.7,53.35,53.48,14000.0
2017-02-14 13:30:00,53.53,53.65,53.45,53.5,18770.0,53.53,53.65,53.45,53.5,18770.0
2017-02-14 14:00:00,53.5,53.65,53.5,53.5,18646.0,53.5,53.65,53.5,53.5,18646.0
2017-02-14 14:30:00,53.55,53.75,53.42,53.45,96776.0,53.55,53.75,53.42,53.45,96776.0
2017-02-14 15:00:00,53.4,53.5,53.1,53.45,63056.0,53.4,53.5,53.1,53.45,63056.0
2017-02-14 15:30:00,53.4,53.75,52.95,53.0,176909.0,53.4,53.75,52.95,53.0,176909.0
2017-02-15 09:30:00,56.6,61.25,56.4,60.5,530868.0,56.6,61.25,56.4,60.5,530868.0
2017-02-15 10:00:00,60.5,61.1,59.8,60.8,280166.0,60.5,61.1,59.8,60.8,280166.0
2017-02-15 10:30:00,60.8,61.0,60.05,60.85,204688.0,60.8,61.0,60.05,60.85,204688.0
2017-02-15 11:00:00,60.8,60.95,60.45,60.7,89661.0,60.8,60.95,60.45,60.7,89661.0
2017-02-15 11:30:00,60.68,60.75,60.35,60.5,158667.0,60.68,60.75,60.35,60.5,158667.0
2017-02-15 12:00:00,60.5,60.55,60.35,60.49,51441.0,60.5,60.55,60.35,60.49,51441.0
2017-02-15 12:30:00,60.55,62.2,60.45,61.7,123986.0,60.55,62.2,60.45,61.7,123986.0
2017-02-15 13:00:00,61.78,62.65,61.55,61.63,138270.0,61.78,62.65,61.55,61.63,138270.0
2017-02-15 13:30:00,61.65,62.08,61.1,61.15,62907.0,61.65,62.08,61.1,61.15,62907.0
2017-02-15 14:00:00,61.15,61.4,59.4,61.05,250164.0,61.15,61.4,59.4,61.05,250164.0
2017-02-15 14:30:00,61.0,61.35,60.75,61.18,55428.0,61.0,61.35,60.75,61.18,55428.0
2017-02-15 15:00:00,61.15,61.43,61.05,61.25,61363.0,61.15,61.43,61.05,61.25,61363.0
2017-02-15 15:30:00,61.25,61.65,61.07,61.55,172069.0,61.25,61.65,61.07,61.55,172069.0
2017-02-16 09:30:00,61.75,63.35,60.7,63.35,90406.0,61.75,63.35,60.7,63.35,90406.0
2017-02-16 10:00:00,63.2,64.3,63.05,63.9,95800.0,63.2,64.3,63.05,63.9,95800.0
2017-02-16 10:30:00,63.8,63.9,63.4,63.5,74781.0,63.8,63.9,63.4,63.5,74781.0
2017-02-16 11:00:00,63.45,63.6,62.8,63.18,90478.0,63.45,63.6,62.8,63.18,90478.0
2017-02-16 11:30:00,63.18,63.3,62.9,63.3,29040.0,63.18,63.3,62.9,63.3,29040.0
2017-02-16 12:00:00,63.33,63.45,63.0,63.0,20055.0,63.33,63.45,63.0,63.0,20055.0
2017-02-16 12:30:00,63.0,63.3,62.85,63.05,18776.0,63.0,63.3,62.85,63.05,18776.0
2017-02-16 13:00:00,63.1,63.38,63.0,63.08,33961.0,63.1,63.38,63.0,63.08,33961.0
2017-02-16 13:30:00,63.05,63.1,62.8,62.8,38440.0,63.05,63.1,62.8,62.8,38440.0
2017-02-16 14:00:00,62.7,62.85,62.45,62.6,59444.0,62.7,62.85,62.45,62.6,59444.0
2017-02-16 14:30:00,62.55,62.6,62.35,62.45,36423.0,62.55,62.6,62.35,62.45,36423.0
2017-02-16 15:00:00,62.4,62.9,62.35,62.75,55383.0,62.4,62.9,62.35,62.75,55383.0
2017-02-16 15:30:00,62.73,63.0,62.5,62.95,102442.0,62.73,63.0,62.5,62.95,102442.0
2017-02-17 09:30:00,60.4,62.8,60.3,62.8,131520.0,60.4,62.8,60.3,62.8,131520.0
2017-02-17 10:00:00,62.65,63.0,62.4,62.5,36288.0,62.65,63.0,62.4,62.5,36288.0
2017-02-17 10:30:00,62.4,62.75,62.35,62.6,32418.0,62.4,62.75,62.35,62.6,32418.0
2017-02-17 11:00:00,62.58,62.95,62.58,62.9,22358.0,62.58,62.95,62.58,62.9,22358.0
2017-02-17 11:30:00,62.8,62.85,62.55,62.55,15095.0,62.8,62.85,62.55,62.55,15095.0
2017-02-17 12:00:00,62.5,62.65,62.35,62.6,13579.0,62.5,62.65,62.35,62.6,13579.0
2017-02-17 12:30:00,62.6,63.15,62.6,63.15,52463.0,62.6,63.15,62.6,63.15,52463.0
2017-02-17 13:00:00,63.25,63.8,63.2,63.8,17891.0,63.25,63.8,63.2,63.8,17891.0
2017-02-17 13:30:00,63.8,64.0,63.45,63.55,17967.0,63.8,64.0,63.45,63.55,17967.0
2017-02-17 14:00:00,63.55,63.85,63.47,63.8,18418.0,63.55,63.85,63.47,63.8,18418.0
2017-02-17 14:30:00,63.8,63.95,63.6,63.9,33563.0,63.8,63.95,63.6,63.9,33563.0
2017-02-17 15:00:00,63.85,63.85,63.67,63.75,32998.0,63.85,63.85,63.67,63.75,32998.0
2017-02-17 15:30:00,63.7,63.9,63.65,63.9,68085.0,63.7,63.9,63.65,63.9,68085.0
2017-02-21 09:30:00,64.0,66.0,64.0,65.5,75941.0,64.0,66.0,64.0,65.5,75941.0
2017-02-21 10:00:00,65.5,65.7,65.1,65.47,69672.0,65.5,65.7,65.1,65.47,69672.0
2017-02-21 10:30:00,65.48,65.48,64.8,65.0,92721.0,65.48,65.48,64.8,65.0,92721.0
2017-02-21 11:00:00,64.95,65.35,64.8,64.8,72957.0,64.95,65.35,64.8,64.8,72957.0
2017-02-21 11:30:00,64.8,65.0,64.5,64.9,20154.0,64.8,65.0,64.5,64.9,20154.0
2017-02-21 12:00:00,65.0,65.2,64.93,65.2,54842.0,65.0,65.2,64.93,65.2,54842.0
2017-02-21 12:30:00,65.2,65.43,65.2,65.3,28611.0,65.2,65.43,65.2,65.3,28611.0
2017-02-21 13:00:00,65.2,65.23,64.95,65.0,30542.0,65.2,65.23,64.95,65.0,30542.0
2017-02-21 13:30:00,65.0,65.25,64.97,65.05,20936.0,65.0,65.25,64.97,65.05,20936.0
2017-02-21 14:00:00,65.0,65.15,65.0,65.1,18058.0,65.0,65.15,65.0,65.1,18058.0
2017-02-21 14:30:00,65.05,65.38,64.8,65.28,80328.0,65.05,65.38,64.8,65.28,80328.0
2017-02-21 15:00:00,65.28,65.5,65.12,65.38,57932.0,65.28,65.5,65.12,65.38,57932.0
2017-02-21 15:30:00,65.4,65.55,65.25,65.55,58046.0,65.4,65.55,65.25,65.55,58046.0
2017-02-22 09:30:00,65.55,65.55,64.6,65.3,15390.0,65.55,65.55,64.6,65.3,15390.0
2017-02-22 10:00:00,65.4,66.0,65.4,65.75,22438.0,65.4,66.0,65.4,65.75,22438.0
2017-02-22 10:30:00,65.75,65.8,65.4,65.65,11270.0,65.75,65.8,65.4,65.65,11270.0
2017-02-22 11:00:00,65.65,65.94,65.55,65.8,18182.0,65.65,65.94,65.55,65.8,18182.0
2017-02-22 11:30:00,65.75,66.0,65.75,65.95,27176.0,65.75,66.0,65.75,65.95,27176.0
2017-02-22 12:00:00,65.95,66.85,65.87,66.4,42166.0,65.95,66.85,65.87,66.4,42166.0
2017-02-22 12:30:00,66.35,66.6,66.3,66.45,17938.0,66.35,66.6,66.3,66.45,17938.0
2017-02-22 13:00:00,66.45,66.75,66.4,66.7,22926.0,66.45,66.75,66.4,66.7,22926.0
2017-02-22 13:30:00,66.7,66.9,66.5,66.55,44377.0,66.7,66.9,66.5,66.55,44377.0
2017-02-22 14:00:00,66.65,66.65,66.3,66.3,7685.0,66.65,66.65,66.3,66.3,7685.0
2017-02-22 14:30:00,66.28,66.3,65.8,65.88,25691.0,66.28,66.3,65.8,65.88,25691.0
2017-02-22 15:00:00,65.85,65.9,65.7,65.78,14326.0,65.85,65.9,65.7,65.78,14326.0
2017-02-22 15:30:00,65.75,65.75,65.4,65.55,81663.0,65.75,65.75,65.4,65.55,81663.0
2017-02-23 09:30:00,65.55,66.2,63.69,63.75,55410.0,65.55,66.2,63.69,63.75,55410.0
2017-02-23 10:00:00,63.75,64.7,63.35,64.15,49355.0,63.75,64.7,63.35,64.15,49355.0
2017-02-23 10:30:00,64.05,64.25,63.6,63.85,20021.0,64.05,64.25,63.6,63.85,20021.0
2017-02-23 11:00:00,64.0,64.05,63.55,63.75,22831.0,64.0,64.05,63.55,63.75,22831.0
2017-02-23 11:30:00,63.75,63.9,63.7,63.85,24382.0,63.75,63.9,63.7,63.85,24382.0
2017-02-23 12:00:00,63.85,63.9,63.6,63.65,29544.0,63.85,63.9,63.6,63.65,29544.0
2017-02-23 12:30:00,63.65,64.4,63.55,64.15,26397.0,63.65,64.4,63.55,64.15,26397.0
2017-02-23 13:00:00,64.1,64.15,63.7,63.8,12605.0,64.1,64.15,63.7,63.8,12605.0
2017-02-23 13:30:00,63.65,64.15,63.55,64.1,25959.0,63.65,64.15,63.55,64.1,25959.0
2017-02-23 14:00:00,64.15,64.4,64.0,64.25,31781.0,64.15,64.4,64.0,64.25,31781.0
2017-02-23 14:30:00,64.15,64.4,63.55,63.6,106133.0,64.15,64.4,63.55,63.6,106133.0
2017-02-23 15:00:00,63.65,63.7,63.27,63.4,40116.0,63.65,63.7,63.27,63.4,40116.0
2017-02-23 15:30:00,63.45,63.5,63.1,63.25,70329.0,63.45,63.5,63.1,63.25,70329.0
2017-02-24 09:30:00,62.85,63.9,62.05,63.9,33212.0,62.85,63.9,62.05,63.9,33212.0
2017-02-24 10:00:00,63.9,64.85,63.8,64.8,64303.0,63.9,64.85,63.8,64.8,64303.0
2017-02-24 10:30:00,64.8,64.8,64.3,64.5,37945.0,64.8,64.8,64.3,64.5,37945.0
2017-02-24 11:00:00,64.55,64.75,64.3,64.65,15134.0,64.55,64.75,64.3,64.65,15134.0
2017-02-24 11:30:00,64.75,65.05,64.65,64.95,33578.0,64.75,65.05,64.65,64.95,33578.0
2017-02-24 12:00:00,65.0,65.2,64.9,65.13,15863.0,65.0,65.2,64.9,65.13,15863.0
2017-02-24 12:30:00,65.15,65.3,65.05,65.2,11750.0,65.15,65.3,65.05,65.2,11750.0
2017-02-24 13:00:00,65.15,65.2,64.9,65.06,16889.0,65.15,65.2,64.9,65.06,16889.0
2017-02-24 13:30:00,65.15,65.45,65.15,65.4,4036.0,65.15,65.45,65.15,65.4,4036.0
2017-02-24 14:00:00,65.35,65.4,65.1,65.25,9143.0,65.35,65.4,65.1,65.25,9143.0
2017-02-24 14:30:00,65.25,65.25,65.0,65.2,11788.0,65.25,65.25,65.0,65.2,11788.0
2017-02-24 15:00:00,65.17,65.25,64.8,65.0,64037.0,65.17,65.25,64.8,65.0,64037.0
2017-02-24 15:30:00,64.95,65.15,64.9,65.05,42962.0,64.95,65.15,64.9,65.05,42962.0
2017-02-27 09:30:00,65.0,65.0,64.1,64.45,65825.0,65.0,65.0,64.1,64.45,65825.0
2017-02-27 10:00:00,64.45,64.6,64.3,64.3,46868.0,64.45,64.6,64.3,64.3,46868.0
2017-02-27 10:30:00,64.4,64.9,64.4,64.9,14120.0,64.4,64.9,64.4,64.9,14120.0
2017-02-27 11:00:00,64.85,65.4,64.65,65.25,12823.0,64.85,65.4,64.65,65.25,12823.0
2017-02-27 11:30:00,65.25,65.25,64.97,65.15,16260.0,65.25,65.25,64.97,65.15,16260.0
2017-02-27 12:00:00,65.2,65.2,64.9,64.9,10227.0,65.2,65.2,64.9,64.9,10227.0
2017-02-27 12:30:00,64.95,65.2,64.95,65.08,17326.0,64.95,65.2,64.95,65.08,17326.0
2017-02-27 13:00:00,65.05,65.21,65.0,65.15,17938.0,65.05,65.21,65.0,65.15,17938.0
2017-02-27 13:30:00,65.15,65.15,64.95,65.0,25192.0,65.15,65.15,64.95,65.0,25192.0
2017-02-27 14:00:00,65.05,65.1,64.75,64.95,8737.0,65.05,65.1,64.75,64.95,8737.0
2017-02-27 14:30:00,64.95,65.0,64.75,64.75,7526.0,64.95,65.0,64.75,64.75,7526.0
2017-02-27 15:00:00,64.75,64.8,63.95,64.1,34129.0,64.75,64.8,63.95,64.1,34129.0
2017-02-27 15:30:00,64.1,64.1,63.7,64.05,53227.0,64.1,64.1,63.7,64.05,53227.0
2017-02-28 09:30:00,63.9,64.15,63.4,63.4,13847.0,63.9,64.15,63.4,63.4,13847.0
2017-02-28 10:00:00,63.5,64.15,63.4,64.0,12987.0,63.5,64.15,63.4,64.0,12987.0
2017-02-28 10:30:00,64.0,64.05,63.7,63.8,14251.0,64.0,64.05,63.7,63.8,14251.0
2017-02-28 11:00:00,63.93,64.25,63.9,64.1,6865.0,63.93,64.25,63.9,64.1,6865.0
2017-02-28 11:30:00,64.1,64.1,63.3,63.35,6050.0,64.1,64.1,63.3,63.35,6050.0
2017-02-28 12:00:00,63.37,63.55,63.1,63.33,9598.0,63.37,63.55,63.1,63.33,9598.0
2017-02-28 12:30:00,63.33,63.4,63.2,63.2,5782.0,63.33,63.4,63.2,63.2,5782.0
2017-02-28 13:00:00,63.25,63.45,63.15,63.25,4469.0,63.25,63.45,63.15,63.25,4469.0
2017-02-28 13:30:00,63.25,63.45,63.2,63.45,5025.0,63.25,63.45,63.2,63.45,5025.0
2017-02-28 14:00:00,63.4,63.45,63.2,63.45,6307.0,63.4,63.45,63.2,63.45,6307.0
2017-02-28 14:30:00,63.35,63.6,63.3,63.55,9780.0,63.35,63.6,63.3,63.55,9780.0
2017-02-28 15:00:00,63.45,63.45,62.6,62.95,36087.0,63.45,63.45,62.6,62.95,36087.0
2017-02-28 15:30:00,62.8,62.85,62.3,62.3,60523.0,62.8,62.85,62.3,62.3,60523.0
2017-03-01 09:30:00,63.25,63.7,62.7,62.95,34213.0,63.25,63.7,62.7,62.95,34213.0
2017-03-01 10:00:00,62.9,63.05,62.85,62.98,23328.0,62.9,63.05,62.85,62.98,23328.0
2017-03-01 10:30:00,62.98,63.4,62.85,63.28,22118.0,62.98,63.4,62.85,63.28,22118.0
2017-03-01 11:00:00,63.3,63.3,62.97,63.18,17054.0,63.3,63.3,62.97,63.18,17054.0
2017-03-01 11:30:00,63.15,63.2,63.1,63.1,10350.0,63.15,63.2,63.1,63.1,10350.0
2017-03-01 12:00:00,63.1,63.2,63.0,63.13,14391.0,63.1,63.2,63.0,63.13,14391.0
2017-03-01 12:30:00,63.13,63.15,62.8,62.8,11214.0,63.13,63.15,62.8,62.8,11214.0
2017-03-01 13:00:00,62.8,62.85,62.65,62.65,5866.0,62.8,62.85,62.65,62.65,5866.0
2017-03-01 13:30:00,62.68,62.95,62.65,62.8,6191.0,62.68,62.95,62.65,62.8,6191.0
2017-03-01 14:00:00,62.85,62.9,62.65,62.65,14775.0,62.85,62.9,62.65,62.65,14775.0
2017-03-01 14:30:00,62.7,62.85,62.55,62.65,18439.0,62.7,62.85,62.55,62.65,18439.0
2017-03-01 15:00:00,62.68,63.35,62.65,62.95,44688.0,62.68,63.35,62.65,62.95,44688.0
2017-03-01 15:30:00,62.95,63.33,62.75,62.75,107695.0,62.95,63.33,62.75,62.75,107695.0
2017-03-02 09:30:00,62.7,62.7,62.1,62.5,13837.0,62.7,62.7,62.1,62.5,13837.0
2017-03-02 10:00:00,62.65,62.65,62.4,62.4,17055.0,62.65,62.65,62.4,62.4,17055.0
2017-03-02 10:30:00,62.38,62.45,62.2,62.25,14378.0,62.38,62.45,62.2,62.25,14378.0
2017-03-02 11:00:00,62.25,62.35,62.05,62.15,13180.0,62.25,62.35,62.05,62.15,13180.0
2017-03-02 11:30:00,62.2,62.25,62.1,62.25,4922.0,62.2,62.25,62.1,62.25,4922.0
2017-03-02 12:00:00,62.25,62.35,62.15,62.2,8232.0,62.25,62.35,62.15,62.2,8232.0
2017-03-02 12:30:00,62.2,62.45,62.17,62.45,9200.0,62.2,62.45,62.17,62.45,9200.0
2017-03-02 13:00:00,62.45,62.5,62.4,62.45,4421.0,62.45,62.5,62.4,62.45,4421.0
2017-03-02 13:30:00,62.45,63.15,62.3,63.1,91379.0,62.45,63.15,62.3,63.1,91379.0
2017-03-02 14:00:00,63.1,63.15,62.9,62.9,11281.0,63.1,63.15,62.9,62.9,11281.0
2017-03-02 14:30:00,62.9,63.0,62.75,62.85,9848.0,62.9,63.0,62.75,62.85,9848.0
2017-03-02 15:00:00,62.8,62.8,62.2,62.2,29244.0,62.8,62.8,62.2,62.2,29244.0
2017-03-02 15:30:00,62.1,62.2,61.64,62.1,62245.0,62.1,62.2,61.64,62.1,62245.0
2017-03-03 09:30:00,61.85,62.45,61.2,61.2,18625.0,61.85,62.45,61.2,61.2,18625.0
2017-03-03 10:00:00,61.25,62.0,61.2,61.9,19900.0,61.25,62.0,61.2,61.9,19900.0
2017-03-03 10:30:00,61.9,62.0,61.65,61.9,20900.0,61.9,62.0,61.65,61.9,20900.0
2017-03-03 11:00:00,61.85,61.95,61.65,61.95,13373.0,61.85,61.95,61.65,61.95,13373.0
2017-03-03 11:30:00,61.8,62.0,61.75,61.9,12700.0,61.8,62.0,61.75,61.9,12700.0
2017-03-03 12:00:00,61.95,62.05,61.75,62.05,11525.0,61.95,62.05,61.75,62.05,11525.0
2017-03-03 12:30:00,62.1,62.13,61.7,61.9,9150.0,62.1,62.13,61.7,61.9,9150.0
2017-03-03 13:00:00,61.75,61.9,61.65,61.75,11132.0,61.75,61.9,61.65,61.75,11132.0
2017-03-03 13:30:00,61.65,61.7,61.2,61.3,19272.0,61.65,61.7,61.2,61.3,19272.0
2017-03-03 14:00:00,61.3,61.45,61.15,61.3,14200.0,61.3,61.45,61.15,61.3,14200.0
2017-03-03 14:30:00,61.35,61.4,61.3,61.35,6800.0,61.35,61.4,61.3,61.35,6800.0
2017-03-03 15:00:00,61.35,61.5,61.3,61.35,14874.0,61.35,61.5,61.3,61.35,14874.0
2017-03-03 15:30:00,61.4,61.5,61.3,61.4,57354.0,61.4,61.5,61.3,61.4,57354.0
2017-03-06 09:30:00,61.05,61.15,60.45,60.95,17249.0,61.05,61.15,60.45,60.95,17249.0
2017-03-06 10:00:00,60.95,61.35,60.9,61.2,13167.0,60.95,61.35,60.9,61.2,13167.0
2017-03-06 10:30:00,61.1,61.25,60.8,60.8,6700.0,61.1,61.25,60.8,60.8,6700.0
2017-03-06 11:00:00,60.9,60.95,60.7,60.8,8900.0,60.9,60.95,60.7,60.8,8900.0
2017-03-06 11:30:00,60.8,61.0,60.75,61.0,2300.0,60.8,61.0,60.75,61.0,2300.0
2017-03-06 12:00:00,60.9,61.2,60.85,61.16,5867.0,60.9,61.2,60.85,61.16,5867.0
2017-03-06 12:30:00,61.25,61.45,61.2,61.33,5108.0,61.25,61.45,61.2,61.33,5108.0
2017-03-06 13:00:00,61.35,61.7,61.35,61.65,6983.0,61.35,61.7,61.35,61.65,6983.0
2017-03-06 13:30:00,61.6,61.7,61.6,61.7,9044.0,61.6,61.7,61.6,61.7,9044.0
2017-03-06 14:00:00,61.75,62.25,61.75,62.03,13486.0,61.75,62.25,61.75,62.03,13486.0
2017-03-06 14:30:00,62.05,62.1,61.9,62.1,13674.0,62.05,62.1,61.9,62.1,13674.0
2017-03-06 15:00:00,62.1,62.3,62.1,62.3,12120.0,62.1,62.3,62.1,62.3,12120.0
2017-03-06 15:30:00,62.25,62.5,62.1,62.2,37407.0,62.25,62.5,62.1,62.2,37407.0
2017-03-07 09:30:00,62.1,63.0,61.75,62.75,32908.0,62.1,63.0,61.75,62.75,32908.0
2017-03-07 10:00:00,62.7,63.45,62.55,63.1,25459.0,62.7,63.45,62.55,63.1,25459.0
2017-03-07 10:30:00,63.05,63.85,63.05,63.75,23010.0,63.05,63.85,63.05,63.75,23010.0
2017-03-07 11:00:00,63.68,64.1,63.65,64.05,21833.0,63.68,64.1,63.65,64.05,21833.0
2017-03-07 11:30:00,63.98,64.63,63.9,64.55,27350.0,63.98,64.63,63.9,64.55,27350.0
2017-03-07 12:00:00,64.5,64.55,63.95,64.05,46835.0,64.5,64.55,63.95,64.05,46835.0
2017-03-07 12:30:00,63.85,63.93,63.5,63.65,22345.0,63.85,63.93,63.5,63.65,22345.0
2017-03-07 13:00:00,63.7,64.65,63.7,64.4,32754.0,63.7,64.65,63.7,64.4,32754.0
2017-03-07 13:30:00,64.35,64.85,64.05,64.15,47894.0,64.35,64.85,64.05,64.15,47894.0
2017-03-07 14:00:00,64.25,64.45,63.95,64.2,27586.0,64.25,64.45,63.95,64.2,27586.0
2017-03-07 14:30:00,64.3,64.45,64.2,64.2,25170.0,64.3,64.45,64.2,64.2,25170.0
2017-03-07 15:00:00,64.15,64.4,64.05,64.2,39338.0,64.15,64.4,64.05,64.2,39338.0
2017-03-07 15:30:00,64.2,64.25,63.65,63.85,127071.0,64.2,64.25,63.65,63.85,127071.0
2017-03-08 09:30:00,64.1,64.65,64.1,64.2,16206.0,64.1,64.65,64.1,64.2,16206.0
2017-03-08 10:00:00,64.3,64.8,64.15,64.7,20223.0,64.3,64.8,64.15,64.7,20223.0
2017-03-08 10:30:00,64.75,65.5,64.75,64.88,56412.0,64.75,65.5,64.75,64.88,56412.0
2017-03-08 11:00:00,64.9,65.2,64.7,64.9,33498.0,64.9,65.2,64.7,64.9,33498.0
2017-03-08 11:30:00,64.9,65.05,64.75,64.92,29975.0,64.9,65.05,64.75,64.92,29975.0
2017-03-08 12:00:00,64.85,64.93,64.65,64.75,37447.0,64.85,64.93,64.65,64.75,37447.0
2017-03-08 12:30:00,64.84,64.9,64.65,64.8,34604.0,64.84,64.9,64.65,64.8,34604.0
2017-03-08 13:00:00,64.75,64.8,64.65,64.7,16384.0,64.75,64.8,64.65,64.7,16384.0
2017-03-08 13:30:00,64.65,64.8,64.25,64.5,28606.0,64.65,64.8,64.25,64.5,28606.0
2017-03-08 14:00:00,64.5,64.55,63.3,63.35,23398.0,64.5,64.55,63.3,63.35,23398.0
2017-03-08 14:30:00,63.4,63.65,63.15,63.45,20516.0,63.4,63.65,63.15,63.45,20516.0
2017-03-08 15:00:00,63.4,63.6,63.15,63.15,17500.0,63.4,63.6,63.15,63.15,17500.0
2017-03-08 15:30:00,63.15,63.55,63.05,63.55,75113.0,63.15,63.55,63.05,63.55,75113.0
2017-03-09 09:30:00,63.65,64.15,63.21,63.35,6115.0,63.65,64.15,63.21,63.35,6115.0
2017-03-09 10:00:00,63.65,63.8,63.25,63.5,5554.0,63.65,63.8,63.25,63.5,5554.0
2017-03-09 10:30:00,63.35,63.55,63.2,63.55,5495.0,63.35,63.55,63.2,63.55,5495.0
2017-03-09 11:00:00,63.6,63.6,63.3,63.35,3330.0,63.6,63.6,63.3,63.35,3330.0
2017-03-09 11:30:00,63.35,63.55,63.35,63.45,4810.0,63.35,63.55,63.35,63.45,4810.0
2017-03-09 12:00:00,63.55,63.75,63.45,63.6,16681.0,63.55,63.75,63.45,63.6,16681.0
2017-03-09 12:30:00,63.6,63.85,63.52,63.75,4035.0,63.6,63.85,63.52,63.75,4035.0
2017-03-09 13:00:00,63.85,64.0,63.79,63.9,3500.0,63.85,64.0,63.79,63.9,3500.0
2017-03-09 13:30:00,63.85,63.85,63.6,63.75,4167.0,63.85,63.85,63.6,63.75,4167.0
2017-03-09 14:00:00,63.7,63.7,63.55,63.65,13500.0,63.7,63.7,63.55,63.65,13500.0
2017-03-09 14:30:00,63.6,63.8,63.45,63.8,18049.0,63.6,63.8,63.45,63.8,18049.0
2017-03-09 15:00:00,63.8,64.25,63.8,64.2,15757.0,63.8,64.25,63.8,64.2,15757.0
2017-03-09 15:30:00,64.25,64.45,64.15,64.25,35330.0,64.25,64.45,64.15,64.25,35330.0
2017-03-10 09:30:00,64.5,65.53,64.35,65.13,92261.0,64.5,65.53,64.35,65.13,92261.0
2017-03-10 10:00:00,65.2,66.0,65.15,65.42,51120.0,65.2,66.0,65.15,65.42,51120.0
2017-03-10 10:30:00,65.42,65.45,65.05,65.35,41565.0,65.42,65.45,65.05,65.35,41565.0
2017-03-10 11:00:00,65.28,65.4,65.2,65.35,94810.0,65.28,65.4,65.2,65.35,94810.0
2017-03-10 11:30:00,65.36,65.79,65.3,65.7,29403.0,65.36,65.79,65.3,65.7,29403.0
2017-03-10 12:00:00,65.65,65.7,65.45,65.55,12670.0,65.65,65.7,65.45,65.55,12670.0
2017-03-10 12:30:00,65.5,65.7,65.35,65.5,40889.0,65.5,65.7,65.35,65.5,40889.0
2017-03-10 13:00:00,65.53,65.8,65.52,65.55,14475.0,65.53,65.8,65.52,65.55,14475.0
2017-03-10 13:30:00,65.6,65.95,65.4,65.8,27685.0,65.6,65.95,65.4,65.8,27685.0
2017-03-10 14:00:00,65.65,66.25,65.65,66.2,45977.0,65.65,66.25,65.65,66.2,45977.0
2017-03-10 14:30:00,66.15,66.28,65.9,65.9,19322.0,66.15,66.28,65.9,65.9,19322.0
2017-03-10 15:00:00,65.85,66.05,65.8,66.05,22111.0,65.85,66.05,65.8,66.05,22111.0
2017-03-10 15:30:00,66.0,66.05,65.8,65.9,81521.0,66.0,66.05,65.8,65.9,81521.0
2017-03-13 09:30:00,65.8,67.0,65.8,66.85,71885.0,65.8,67.0,65.8,66.85,71885.0
2017-03-13 10:00:00,66.95,67.25,66.85,67.2,28818.0,66.95,67.25,66.85,67.2,28818.0
2017-03-13 10:30:00,67.2,67.25,66.95,67.2,21268.0,67.2,67.25,66.95,67.2,21268.0
2017-03-13 11:00:00,67.2,67.2,66.75,66.75,11310.0,67.2,67.2,66.75,66.75,11310.0
2017-03-13 11:30:00,66.8,67.2,66.45,67.1,26771.0,66.8,67.2,66.45,67.1,26771.0
2017-03-13 12:00:00,67.17,67.25,66.72,66.8,11767.0,67.17,67.25,66.72,66.8,11767.0
2017-03-13 12:30:00,66.95,67.2,66.95,67.1,14594.0,66.95,67.2,66.95,67.1,14594.0
2017-03-13 13:00:00,67.1,67.8,67.0,67.7,42207.0,67.1,67.8,67.0,67.7,42207.0
2017-03-13 13:30:00,67.71,67.85,67.55,67.75,7292.0,67.71,67.85,67.55,67.75,7292.0
2017-03-13 14:00:00,67.75,68.55,67.65,68.55,67087.0,67.75,68.55,67.65,68.55,67087.0
2017-03-13 14:30:00,68.55,68.65,67.9,68.2,78382.0,68.55,68.65,67.9,68.2,78382.0
2017-03-13 15:00:00,68.21,68.22,68.05,68.2,30925.0,68.21,68.22,68.05,68.2,30925.0
2017-03-13 15:30:00,68.2,68.41,68.07,68.1,79554.0,68.2,68.41,68.07,68.1,79554.0
2017-03-14 09:30:00,67.9,68.4,67.4,68.1,38045.0,67.9,68.4,67.4,68.1,38045.0
2017-03-14 10:00:00,68.15,68.75,68.15,68.42,50764.0,68.15,68.75,68.15,68.42,50764.0
2017-03-14 10:30:00,68.4,68.95,68.35,68.75,47441.0,68.4,68.95,68.35,68.75,47441.0
2017-03-14 11:00:00,68.67,69.25,68.65,69.16,31591.0,68.67,69.25,68.65,69.16,31591.0
2017-03-14 11:30:00,69.15,69.2,68.3,68.65,27275.0,69.15,69.2,68.3,68.65,27275.0
2017-03-14 12:00:00,68.8,68.8,68.45,68.45,17094.0,68.8,68.8,68.45,68.45,17094.0
2017-03-14 12:30:00,68.4,68.65,68.4,68.58,11124.0,68.4,68.65,68.4,68.58,11124.0
2017-03-14 13:00:00,68.55,69.3,68.55,68.85,17689.0,68.55,69.3,68.55,68.85,17689.0
2017-03-14 13:30:00,68.95,69.15,68.7,69.09,11397.0,68.95,69.15,68.7,69.09,11397.0
2017-03-14 14:00:00,69.15,69.23,68.9,69.15,9731.0,69.15,69.23,68.9,69.15,9731.0
2017-03-14 14:30:00,69.05,69.3,69.0,69.2,14241.0,69.05,69.3,69.0,69.2,14241.0
2017-03-14 15:00:00,69.25,69.4,69.15,69.3,19438.0,69.25,69.4,69.15,69.3,19438.0
2017-03-14 15:30:00,69.3,69.65,69.17,69.25,104868.0,69.3,69.65,69.17,69.25,104868.0
2017-03-15 09:30:00,69.05,69.08,66.75,67.0,83294.0,69.05,69.08,66.75,67.0,83294.0
2017-03-15 10:00:00,67.1,67.2,65.15,66.15,116488.0,67.1,67.2,65.15,66.15,116488.0
2017-03-15 10:30:00,66.1,67.0,66.1,66.65,34963.0,66.1,67.0,66.1,66.65,34963.0
2017-03-15 11:00:00,66.65,67.3,66.05,66.25,59806.0,66.65,67.3,66.05,66.25,59806.0
2017-03-15 11:30:00,66.15,67.0,66.05,67.0,63809.0,66.15,67.0,66.05,67.0,63809.0
2017-03-15 12:00:00,66.9,67.15,66.8,67.0,25733.0,66.9,67.15,66.8,67.0,25733.0
2017-03-15 12:30:00,67.0,67.3,66.82,67.1,26900.0,67.0,67.3,66.82,67.1,26900.0
2017-03-15 13:00:00,67.05,67.4,66.77,66.78,23205.0,67.05,67.4,66.77,66.78,23205.0
2017-03-15 13:30:00,66.78,67.05,66.7,67.0,29202.0,66.78,67.05,66.7,67.0,29202.0
2017-03-15 14:00:00,67.05,68.45,67.0,68.15,46997.0,67.05,68.45,67.0,68.15,46997.0
2017-03-15 14:30:00,68.15,68.6,68.0,68.45,26929.0,68.15,68.6,68.0,68.45,26929.0
2017-03-15 15:00:00,68.5,68.7,68.25,68.48,41376.0,68.5,68.7,68.25,68.48,41376.0
2017-03-15 15:30:00,68.5,68.95,68.4,68.55,107858.0,68.5,68.95,68.4,68.55,107858.0
2017-03-16 09:30:00,69.1,71.1,69.0,70.4,97197.0,69.1,71.1,69.0,70.4,97197.0
2017-03-16 10:00:00,70.35,70.6,69.85,70.2,45487.0,70.35,70.6,69.85,70.2,45487.0
2017-03-16 10:30:00,70.1,70.3,69.45,69.95,82979.0,70.1,70.3,69.45,69.95,82979.0
2017-03-16 11:00:00,69.9,70.0,69.6,69.8,23648.0,69.9,70.0,69.6,69.8,23648.0
2017-03-16 11:30:00,69.8,69.85,68.85,69.2,35848.0,69.8,69.85,68.85,69.2,35848.0
2017-03-16 12:00:00,69.21,69.91,69.12,69.65,92085.0,69.21,69.91,69.12,69.65,92085.0
2017-03-16 12:30:00,69.65,69.75,69.4,69.75,20560.0,69.65,69.75,69.4,69.75,20560.0
2017-03-16 13:00:00,69.7,70.15,69.5,69.95,45492.0,69.7,70.15,69.5,69.95,45492.0
2017-03-16 13:30:00,69.95,70.15,69.8,69.85,27246.0,69.95,70.15,69.8,69.85,27246.0
2017-03-16 14:00:00,69.93,70.1,69.7,69.95,14326.0,69.93,70.1,69.7,69.95,14326.0
2017-03-16 14:30:00,69.9,69.95,69.6,69.6,24201.0,69.9,69.95,69.6,69.6,24201.0
2017-03-16 15:00:00,69.55,69.6,68.95,69.25,24512.0,69.55,69.6,68.95,69.25,24512.0
2017-03-16 15:30:00,69.25,69.35,68.75,68.8,74447.0,69.25,69.35,68.75,68.8,74447.0
2017-03-17 09:30:00,68.9,69.6,68.5,69.58,56700.0,68.9,69.6,68.5,69.58,56700.0
2017-03-17 10:00:00,69.6,69.65,69.3,69.65,17684.0,69.6,69.65,69.3,69.65,17684.0
2017-03-17 10:30:00,69.6,70.15,69.4,69.7,30652.0,69.6,70.15,69.4,69.7,30652.0
2017-03-17 11:00:00,69.65,69.7,69.3,69.6,23635.0,69.65,69.7,69.3,69.6,23635.0
2017-03-17 11:30:00,69.7,69.75,69.3,69.4,16843.0,69.7,69.75,69.3,69.4,16843.0
2017-03-17 12:00:00,69.4,69.55,69.37,69.42,27009.0,69.4,69.55,69.37,69.42,27009.0
2017-03-17 12:30:00,69.38,69.5,69.35,69.5,5220.0,69.38,69.5,69.35,69.5,5220.0
2017-03-17 13:00:00,69.5,70.0,69.45,70.0,7302.0,69.5,70.0,69.45,70.0,7302.0
2017-03-17 13:30:00,70.0,70.05,69.55,69.55,23560.0,70.0,70.05,69.55,69.55,23560.0
2017-03-17 14:00:00,69.5,69.6,69.3,69.38,10939.0,69.5,69.6,69.3,69.38,10939.0
2017-03-17 14:30:00,69.35,69.4,68.85,68.85,19692.0,69.35,69.4,68.85,68.85,19692.0
2017-03-17 15:00:00,69.0,69.1,68.8,68.95,24544.0,69.0,69.1,68.8,68.95,24544.0
2017-03-17 15:30:00,68.85,69.0,68.45,68.6,76138.0,68.85,69.0,68.45,68.6,76138.0
2017-03-20 09:30:00,68.65,70.1,68.65,69.75,175230.0,68.65,70.1,68.65,69.75,175230.0
2017-03-20 10:00:00,69.7,69.8,69.05,69.4,36544.0,69.7,69.8,69.05,69.4,36544.0
2017-03-20 10:30:00,69.5,69.5,69.1,69.1,8870.0,69.5,69.5,69.1,69.1,8870.0
2017-03-20 11:00:00,69.15,69.2,68.85,68.9,24588.0,69.15,69.2,68.85,68.9,24588.0
2017-03-20 11:30:00,68.9,69.1,68.8,68.95,33163.0,68.9,69.1,68.8,68.95,33163.0
2017-03-20 12:00:00,69.0,69.2,68.8,69.0,7450.0,69.0,69.2,68.8,69.0,7450.0
2017-03-20 12:30:00,69.0,69.05,68.65,68.9,9870.0,69.0,69.05,68.65,68.9,9870.0
2017-03-20 13:00:00,68.85,68.85,68.6,68.75,9242.0,68.85,68.85,68.6,68.75,9242.0
2017-03-20 13:30:00,68.6,68.65,68.3,68.5,14933.0,68.6,68.65,68.3,68.5,14933.0
2017-03-20 14:00:00,68.5,68.55,68.19,68.55,16723.0,68.5,68.55,68.19,68.55,16723.0
2017-03-20 14:30:00,68.45,68.55,68.2,68.45,11102.0,68.45,68.55,68.2,68.45,11102.0
2017-03-20 15:00:00,68.4,68.6,68.1,68.5,23704.0,68.4,68.6,68.1,68.5,23704.0
2017-03-20 15:30:00,68.55,69.15,68.5,68.95,61661.0,68.55,69.15,68.5,68.95,61661.0
2017-03-21 09:30:00,69.3,69.9,69.05,69.4,39706.0,69.3,69.9,69.05,69.4,39706.0
2017-03-21 10:00:00,69.4,69.5,68.45,68.45,95056.0,69.4,69.5,68.45,68.45,95056.0
2017-03-21 10:30:00,68.4,68.9,68.15,68.55,66856.0,68.4,68.9,68.15,68.55,66856.0
2017-03-21 11:00:00,68.5,68.65,68.25,68.4,58744.0,68.5,68.65,68.25,68.4,58744.0
2017-03-21 11:30:00,68.45,68.6,67.65,68.05,57735.0,68.45,68.6,67.65,68.05,57735.0
2017-03-21 12:00:00,68.2,68.25,67.85,68.03,8189.0,68.2,68.25,67.85,68.03,8189.0
2017-03-21 12:30:00,68.0,68.0,66.55,66.7,23178.0,68.0,68.0,66.55,66.7,23178.0
2017-03-21 13:00:00,66.78,67.5,66.7,67.5,45733.0,66.78,67.5,66.7,67.5,45733.0
2017-03-21 13:30:00,67.48,67.95,67.4,67.5,39038.0,67.48,67.95,67.4,67.5,39038.0
2017-03-21 14:00:00,67.5,67.7,67.45,67.6,19761.0,67.5,67.7,67.45,67.6,19761.0
2017-03-21 14:30:00,67.6,68.2,67.55,68.15,62126.0,67.6,68.2,67.55,68.15,62126.0
2017-03-21 15:00:00,68.2,68.2,67.6,67.7,31969.0,68.2,68.2,67.6,67.7,31969.0
2017-03-21 15:30:00,67.75,67.75,66.95,67.1,59007.0,67.75,67.75,66.95,67.1,59007.0
2017-03-22 09:30:00,67.0,67.85,66.25,67.0,40144.0,67.0,67.85,66.25,67.0,40144.0
2017-03-22 10:00:00,66.95,67.1,66.1,66.1,25018.0,66.95,67.1,66.1,66.1,25018.0
2017-03-22 10:30:00,66.1,67.0,65.75,66.55,44562.0,66.1,67.0,65.75,66.55,44562.0
2017-03-22 11:00:00,66.5,66.75,66.05,66.65,38518.0,66.5,66.75,66.05,66.65,38518.0
2017-03-22 11:30:00,66.5,67.0,66.2,66.95,10533.0,66.5,67.0,66.2,66.95,10533.0
2017-03-22 12:00:00,66.85,66.85,66.35,66.55,5126.0,66.85,66.85,66.35,66.55,5126.0
2017-03-22 12:30:00,66.5,66.5,66.2,66.45,12950.0,66.5,66.5,66.2,66.45,12950.0
2017-03-22 13:00:00,66.6,66.7,66.35,66.6,8419.0,66.6,66.7,66.35,66.6,8419.0
2017-03-22 13:30:00,66.6,66.85,66.3,66.3,10647.0,66.6,66.85,66.3,66.3,10647.0
2017-03-22 14:00:00,66.45,66.7,66.35,66.53,20972.0,66.45,66.7,66.35,66.53,20972.0
2017-03-22 14:30:00,66.5,66.7,66.42,66.6,28215.0,66.5,66.7,66.42,66.6,28215.0
2017-03-22 15:00:00,66.55,66.65,66.27,66.6,32247.0,66.55,66.65,66.27,66.6,32247.0
2017-03-22 15:30:00,66.5,67.15,66.5,67.15,123461.0,66.5,67.15,66.5,67.15,123461.0
2017-03-23 09:30:00,67.0,67.0,66.0,66.5,14705.0,67.0,67.0,66.0,66.5,14705.0
2017-03-23 10:00:00,66.5,66.65,65.95,66.3,14576.0,66.5,66.65,65.95,66.3,14576.0
2017-03-23 10:30:00,66.3,67.05,66.25,66.81,16190.0,66.3,67.05,66.25,66.81,16190.0
2017-03-23 11:00:00,66.75,66.9,66.55,66.7,16678.0,66.75,66.9,66.55,66.7,16678.0
2017-03-23 11:30:00,66.75,67.25,66.7,67.25,37680.0,66.75,67.25,66.7,67.25,37680.0
2017-03-23 12:00:00,67.25,67.4,67.05,67.25,20700.0,67.25,67.4,67.05,67.25,20700.0
2017-03-23 12:30:00,67.17,67.18,66.7,66.95,9191.0,67.17,67.18,66.7,66.95,9191.0
2017-03-23 13:00:00,66.95,67.2,66.75,66.98,9497.0,66.95,67.2,66.75,66.98,9497.0
2017-03-23 13:30:00,66.86,67.1,66.75,67.0,9050.0,66.86,67.1,66.75,67.0,9050.0
2017-03-23 14:00:00,66.95,67.0,65.85,66.38,35695.0,66.95,67.0,65.85,66.38,35695.0
2017-03-23 14:30:00,66.36,66.5,65.6,65.9,80085.0,66.36,66.5,65.6,65.9,80085.0
2017-03-23 15:00:00,65.9,66.23,65.65,66.0,38155.0,65.9,66.23,65.65,66.0,38155.0
2017-03-23 15:30:00,66.0,66.15,65.2,65.95,129521.0,66.0,66.15,65.2,65.95,129521.0
2017-03-24 09:30:00,66.4,67.6,66.4,67.5,14790.0,66.4,67.6,66.4,67.5,14790.0
2017-03-24 10:00:00,67.4,67.6,67.05,67.3,15600.0,67.4,67.6,67.05,67.3,15600.0
2017-03-24 10:30:00,67.45,67.5,67.05,67.09,6211.0,67.45,67.5,67.05,67.09,6211.0
2017-03-24 11:00:00,67.0,67.35,67.0,67.15,6490.0,67.0,67.35,67.0,67.15,6490.0
2017-03-24 11:30:00,67.2,67.35,67.09,67.3,9713.0,67.2,67.35,67.09,67.3,9713.0
2017-03-24 12:00:00,67.28,67.35,66.85,67.1,8614.0,67.28,67.35,66.85,67.1,8614.0
2017-03-24 12:30:00,67.0,67.3,66.9,67.2,7590.0,67.0,67.3,66.9,67.2,7590.0
2017-03-24 13:00:00,67.25,67.25,66.8,66.9,7815.0,67.25,67.25,66.8,66.9,7815.0
2017-03-24 13:30:00,66.86,67.25,66.65,67.15,149033.0,66.86,67.25,66.65,67.15,149033.0
2017-03-24 14:00:00,67.15,67.3,66.95,66.95,10683.0,67.15,67.3,66.95,66.95,10683.0
2017-03-24 14:30:00,66.9,67.05,66.4,66.4,5851.0,66.9,67.05,66.4,66.4,5851.0
2017-03-24 15:00:00,66.35,66.65,66.2,66.6,10250.0,66.35,66.65,66.2,66.6,10250.0
2017-03-24 15:30:00,66.55,67.1,66.37,66.6,55277.0,66.55,67.1,66.37,66.6,55277.0
2017-03-27 09:30:00,65.25,65.25,63.21,64.7,54974.0,65.25,65.25,63.21,64.7,54974.0
2017-03-27 10:00:00,64.7,65.45,64.5,65.45,30389.0,64.7,65.45,64.5,65.45,30389.0
2017-03-27 10:30:00,65.4,66.25,65.3,65.6,28167.0,65.4,66.25,65.3,65.6,28167.0
2017-03-27 11:00:00,65.65,65.65,65.05,65.2,6453.0,65.65,65.65,65.05,65.2,6453.0
2017-03-27 11:30:00,65.55,65.9,65.45,65.65,12065.0,65.55,65.9,65.45,65.65,12065.0
2017-03-27 12:00:00,65.5,66.12,65.47,65.88,9207.0,65.5,66.12,65.47,65.88,9207.0
2017-03-27 12:30:00,65.95,66.8,65.9,66.42,10816.0,65.95,66.8,65.9,66.42,10816.0
2017-03-27 13:00:00,66.35,66.7,66.35,66.65,8089.0,66.35,66.7,66.35,66.65,8089.0
2017-03-27 13:30:00,66.6,66.8,66.5,66.5,9350.0,66.6,66.8,66.5,66.5,9350.0
2017-03-27 14:00:00,66.5,66.68,66.05,66.45,20680.0,66.5,66.68,66.05,66.45,20680.0
2017-03-27 14:30:00,66.4,66.45,65.95,66.1,20662.0,66.4,66.45,65.95,66.1,20662.0
2017-03-27 15:00:00,66.1,66.45,65.67,66.25,55468.0,66.1,66.45,65.67,66.25,55468.0
2017-03-27 15:30:00,66.25,66.35,65.75,66.15,73089.0,66.25,66.35,65.75,66.15,73089.0
2017-03-28 09:30:00,66.0,67.3,66.0,66.62,17047.0,66.0,67.3,66.0,66.62,17047.0
2017-03-28 10:00:00,66.75,67.0,65.75,66.0,25615.0,66.75,67.0,65.75,66.0,25615.0
2017-03-28 10:30:00,66.0,66.3,65.9,66.2,8633.0,66.0,66.3,65.9,66.2,8633.0
2017-03-28 11:00:00,66.3,66.65,66.05,66.05,9319.0,66.3,66.65,66.05,66.05,9319.0
2017-03-28 11:30:00,66.15,66.2,65.3,65.5,21900.0,66.15,66.2,65.3,65.5,21900.0
2017-03-28 12:00:00,65.5,65.9,65.3,65.8,6379.0,65.5,65.9,65.3,65.8,6379.0
2017-03-28 12:30:00,65.8,66.55,65.75,66.35,10753.0,65.8,66.55,65.75,66.35,10753.0
2017-03-28 13:00:00,66.25,66.65,66.2,66.5,9652.0,66.25,66.65,66.2,66.5,9652.0
2017-03-28 13:30:00,66.4,66.55,66.3,66.5,5348.0,66.4,66.55,66.3,66.5,5348.0
2017-03-28 14:00:00,66.5,66.65,66.4,66.45,5542.0,66.5,66.65,66.4,66.45,5542.0
2017-03-28 14:30:00,66.4,66.9,66.4,66.65,7043.0,66.4,66.9,66.4,66.65,7043.0
2017-03-28 15:00:00,66.65,66.75,66.0,66.25,35227.0,66.65,66.75,66.0,66.25,35227.0
2017-03-28 15:30:00,66.25,66.6,66.15,66.35,50606.0,66.25,66.6,66.15,66.35,50606.0
2017-03-29 09:30:00,66.55,67.15,66.4,66.53,15743.0,66.55,67.15,66.4,66.53,15743.0
2017-03-29 10:00:00,66.5,66.68,65.85,66.33,54745.0,66.5,66.68,65.85,66.33,54745.0
2017-03-29 10:30:00,66.45,67.2,66.35,67.0,63419.0,66.45,67.2,66.35,67.0,63419.0
2017-03-29 11:00:00,67.05,67.2,66.75,66.95,19991.0,67.05,67.2,66.75,66.95,19991.0
2017-03-29 11:30:00,66.85,66.9,66.5,66.85,26544.0,66.85,66.9,66.5,66.85,26544.0
2017-03-29 12:00:00,66.9,66.95,66.55,66.55,21934.0,66.9,66.95,66.55,66.55,21934.0
2017-03-29 12:30:00,66.6,66.68,66.05,66.1,21235.0,66.6,66.68,66.05,66.1,21235.0
2017-03-29 13:00:00,66.1,66.55,66.02,66.55,9724.0,66.1,66.55,66.02,66.55,9724.0
2017-03-29 13:30:00,66.55,66.7,66.45,66.65,3500.0,66.55,66.7,66.45,66.65,3500.0
2017-03-29 14:00:00,66.55,66.85,66.35,66.85,9190.0,66.55,66.85,66.35,66.85,9190.0
2017-03-29 14:30:00,66.7,66.85,66.5,66.85,9189.0,66.7,66.85,66.5,66.85,9189.0
2017-03-29 15:00:00,66.85,66.85,66.35,66.55,35315.0,66.85,66.85,66.35,66.55,35315.0
2017-03-29 15:30:00,66.5,67.0,66.47,66.75,49849.0,66.5,67.0,66.47,66.75,49849.0
2017-03-30 09:30:00,66.75,67.1,66.15,66.2,13075.0,66.75,67.1,66.15,66.2,13075.0
2017-03-30 10:00:00,66.25,66.35,66.1,66.35,13222.0,66.25,66.35,66.1,66.35,13222.0
2017-03-30 10:30:00,66.45,66.45,65.85,65.95,11236.0,66.45,66.45,65.85,65.95,11236.0
2017-03-30 11:00:00,65.95,66.0,65.3,65.3,25255.0,65.95,66.0,65.3,65.3,25255.0
2017-03-30 11:30:00,65.4,65.7,65.35,65.7,8834.0,65.4,65.7,65.35,65.7,8834.0
2017-03-30 12:00:00,65.65,65.85,65.6,65.8,26662.0,65.65,65.85,65.6,65.8,26662.0
2017-03-30 12:30:00,65.75,65.8,65.5,65.55,6500.0,65.75,65.8,65.5,65.55,6500.0
2017-03-30 13:00:00,65.55,65.6,65.35,65.5,7225.0,65.55,65.6,65.35,65.5,7225.0
2017-03-30 13:30:00,65.58,65.85,65.5,65.8,9545.0,65.58,65.85,65.5,65.8,9545.0
2017-03-30 14:00:00,65.8,65.85,65.55,65.6,11458.0,65.8,65.85,65.55,65.6,11458.0
2017-03-30 14:30:00,65.6,65.65,65.4,65.65,10783.0,65.6,65.65,65.4,65.65,10783.0
2017-03-30 15:00:00,65.65,66.1,65.55,65.98,33217.0,65.65,66.1,65.55,65.98,33217.0
2017-03-30 15:30:00,65.95,66.03,65.75,65.85,51490.0,65.95,66.03,65.75,65.85,51490.0
2017-03-31 09:30:00,65.7,65.7,65.4,65.4,18452.0,65.7,65.7,65.4,65.4,18452.0
2017-03-31 10:00:00,65.4,65.45,64.9,64.9,21997.0,65.4,65.45,64.9,64.9,21997.0
2017-03-31 10:30:00,65.0,65.65,64.9,65.4,16031.0,65.0,65.65,64.9,65.4,16031.0
2017-03-31 11:00:00,65.33,65.85,65.32,65.7,5010.0,65.33,65.85,65.32,65.7,5010.0
2017-03-31 11:30:00,65.7,66.65,65.47,66.35,21555.0,65.7,66.65,65.47,66.35,21555.0
2017-03-31 12:00:00,66.4,66.45,66.15,66.45,12821.0,66.4,66.45,66.15,66.45,12821.0
2017-03-31 12:30:00,66.45,67.45,66.4,67.4,29690.0,66.45,67.45,66.4,67.4,29690.0
2017-03-31 13:00:00,67.5,68.1,67.2,67.85,57383.0,67.5,68.1,67.2,67.85,57383.0
2017-03-31 13:30:00,67.9,67.9,67.5,67.65,54304.0,67.9,67.9,67.5,67.65,54304.0
2017-03-31 14:00:00,67.7,68.75,67.35,68.45,88393.0,67.7,68.75,67.35,68.45,88393.0
2017-03-31 14:30:00,68.51,68.9,68.3,68.3,87561.0,68.51,68.9,68.3,68.3,87561.0
2017-03-31 15:00:00,68.35,68.78,68.3,68.53,53915.0,68.35,68.78,68.3,68.53,53915.0
2017-03-31 15:30:00,68.53,68.7,67.8,67.9,234735.0,68.53,68.7,67.8,67.9,234735.0
2017-04-03 09:30:00,69.35,75.45,69.35,73.0,473316.0,69.35,75.45,69.35,73.0,473316.0
2017-04-03 10:00:00,73.0,73.55,71.3,73.4,373847.0,73.0,73.55,71.3,73.4,373847.0
2017-04-03 10:30:00,73.4,74.45,73.1,73.95,323451.0,73.4,74.45,73.1,73.95,323451.0
2017-04-03 11:00:00,73.95,74.05,73.05,73.3,180079.0,73.95,74.05,73.05,73.3,180079.0
2017-04-03 11:30:00,73.33,73.33,71.75,72.1,91578.0,73.33,73.33,71.75,72.1,91578.0
2017-04-03 12:00:00,72.3,72.75,71.55,72.2,70480.0,72.3,72.75,71.55,72.2,70480.0
2017-04-03 12:30:00,72.2,73.85,72.15,73.84,86583.0,72.2,73.85,72.15,73.84,86583.0
2017-04-03 13:00:00,73.8,75.15,73.45,74.65,203876.0,73.8,75.15,73.45,74.65,203876.0
2017-04-03 13:30:00,74.65,75.6,74.0,75.47,134790.0,74.65,75.6,74.0,75.47,134790.0
2017-04-03 14:00:00,75.4,75.75,74.15,74.25,150973.0,75.4,75.75,74.15,74.25,150973.0
2017-04-03 14:30:00,74.3,74.4,73.15,73.35,167732.0,74.3,74.4,73.15,73.35,167732.0
2017-04-03 15:00:00,73.3,74.25,72.8,74.1,136850.0,73.3,74.25,72.8,74.1,136850.0
2017-04-03 15:30:00,74.05,75.05,73.6,74.7,230195.0,74.05,75.05,73.6,74.7,230195.0
2017-04-04 09:30:00,75.25,77.95,75.0,77.15,537406.0,75.25,77.95,75.0,77.15,537406.0
2017-04-04 10:00:00,77.15,77.35,75.4,75.4,269967.0,77.15,77.35,75.4,75.4,269967.0
2017-04-04 10:30:00,75.4,76.05,74.65,75.63,229229.0,75.4,76.05,74.65,75.63,229229.0
2017-04-04 11:00:00,75.5,77.2,75.29,76.75,129955.0,75.5,77.2,75.29,76.75,129955.0
2017-04-04 11:30:00,76.65,76.75,75.8,75.98,45891.0,76.65,76.75,75.8,75.98,45891.0
2017-04-04 12:00:00,76.05,76.05,75.3,75.78,63415.0,76.05,76.05,75.3,75.78,63415.0
2017-04-04 12:30:00,75.85,76.0,75.14,75.29,19759.0,75.85,76.0,75.14,75.29,19759.0
2017-04-04 13:00:00,75.2,75.75,75.1,75.45,39425.0,75.2,75.75,75.1,75.45,39425.0
2017-04-04 13:30:00,75.55,75.75,75.3,75.35,42390.0,75.55,75.75,75.3,75.35,42390.0
2017-04-04 14:00:00,75.38,75.8,75.35,75.75,32787.0,75.38,75.8,75.35,75.75,32787.0
2017-04-04 14:30:00,75.75,76.33,75.6,76.0,44644.0,75.75,76.33,75.6,76.0,44644.0
2017-04-04 15:00:00,76.0,76.05,75.75,75.8,57593.0,76.0,76.05,75.75,75.8,57593.0
2017-04-04 15:30:00,75.75,75.8,75.15,75.2,115986.0,75.75,75.8,75.15,75.2,115986.0
2017-04-05 09:30:00,76.4,78.5,75.75,77.6,335077.0,76.4,78.5,75.75,77.6,335077.0
2017-04-05 10:00:00,77.65,78.1,77.35,77.65,165249.0,77.65,78.1,77.35,77.65,165249.0
2017-04-05 10:30:00,77.55,77.8,77.35,77.45,104318.0,77.55,77.8,77.35,77.45,104318.0
2017-04-05 11:00:00,77.4,77.75,77.25,77.6,95710.0,77.4,77.75,77.25,77.6,95710.0
2017-04-05 11:30:00,77.6,78.1,77.3,78.05,154740.0,77.6,78.1,77.3,78.05,154740.0
2017-04-05 12:00:00,78.05,79.3,78.05,79.03,192025.0,78.05,79.3,78.05,79.03,192025.0
2017-04-05 12:30:00,79.02,79.1,78.55,78.7,64356.0,79.02,79.1,78.55,78.7,64356.0
2017-04-05 13:00:00,78.8,78.92,78.5,78.65,88520.0,78.8,78.92,78.5,78.65,88520.0
2017-04-05 13:30:00,78.6,78.6,77.5,77.65,217968.0,78.6,78.6,77.5,77.65,217968.0
2017-04-05 14:00:00,77.7,78.0,77.25,78.0,137284.0,77.7,78.0,77.25,78.0,137284.0
2017-04-05 14:30:00,78.0,78.0,76.22,76.3,121143.0,78.0,78.0,76.22,76.3,121143.0
2017-04-05 15:00:00,76.3,77.03,75.85,75.9,150261.0,76.3,77.03,75.85,75.9,150261.0
2017-04-05 15:30:00,75.9,76.15,75.3,75.9,268179.0,75.9,76.15,75.3,75.9,268179.0
2017-04-06 09:30:00,76.0,77.75,75.55,76.9,141507.0,76.0,77.75,75.55,76.9,141507.0
2017-04-06 10:00:00,76.9,77.15,75.4,75.9,98804.0,76.9,77.15,75.4,75.9,98804.0
2017-04-06 10:30:00,75.85,76.25,75.45,75.6,68020.0,75.85,76.25,75.45,75.6,68020.0
2017-04-06 11:00:00,75.6,75.7,74.85,75.45,62235.0,75.6,75.7,74.85,75.45,62235.0
2017-04-06 11:30:00,75.4,76.25,75.4,76.25,46619.0,75.4,76.25,75.4,76.25,46619.0
2017-04-06 12:00:00,76.25,76.63,76.0,76.15,53521.0,76.25,76.63,76.0,76.15,53521.0
2017-04-06 12:30:00,76.15,76.45,76.0,76.2,21210.0,76.15,76.45,76.0,76.2,21210.0
2017-04-06 13:00:00,76.2,76.85,76.15,76.85,23616.0,76.2,76.85,76.15,76.85,23616.0
2017-04-06 13:30:00,76.75,76.9,76.35,76.6,28326.0,76.75,76.9,76.35,76.6,28326.0
2017-04-06 14:00:00,76.6,76.95,76.17,76.17,31188.0,76.6,76.95,76.17,76.17,31188.0
2017-04-06 14:30:00,76.15,76.5,75.95,75.95,37752.0,76.15,76.5,75.95,75.95,37752.0
2017-04-06 15:00:00,75.95,76.51,75.8,76.45,32742.0,75.95,76.51,75.8,76.45,32742.0
2017-04-06 15:30:00,76.4,76.5,76.05,76.3,106355.0,76.4,76.5,76.05,76.3,106355.0
2017-04-07 09:30:00,76.4,76.64,74.55,75.3,86702.0,76.4,76.64,74.55,75.3,86702.0
2017-04-07 10:00:00,75.33,76.0,75.1,75.95,35225.0,75.33,76.0,75.1,75.95,35225.0
2017-04-07 10:30:00,75.9,76.5,75.8,76.15,40612.0,75.9,76.5,75.8,76.15,40612.0
2017-04-07 11:00:00,76.15,76.5,75.95,76.2,46157.0,76.15,76.5,75.95,76.2,46157.0
2017-04-07 11:30:00,76.2,76.4,76.0,76.39,22721.0,76.2,76.4,76.0,76.39,22721.0
2017-04-07 12:00:00,76.35,77.05,76.25,76.7,29912.0,76.35,77.05,76.25,76.7,29912.0
2017-04-07 12:30:00,76.8,76.95,76.4,76.59,22912.0,76.8,76.95,76.4,76.59,22912.0
2017-04-07 13:00:00,76.5,76.5,76.05,76.3,29354.0,76.5,76.5,76.05,76.3,29354.0
2017-04-07 13:30:00,76.35,76.55,76.1,76.5,20925.0,76.35,76.55,76.1,76.5,20925.0
2017-04-07 14:00:00,76.45,76.55,76.2,76.4,29975.0,76.45,76.55,76.2,76.4,29975.0
2017-04-07 14:30:00,76.42,76.5,76.15,76.25,20205.0,76.42,76.5,76.15,76.25,20205.0
2017-04-07 15:00:00,76.25,76.43,76.15,76.35,21449.0,76.25,76.43,76.15,76.35,21449.0
2017-04-07 15:30:00,76.35,76.75,76.3,76.3,154495.0,76.35,76.75,76.3,76.3,154495.0
2017-04-10 09:30:00,76.35,78.3,76.35,77.97,231352.0,76.35,78.3,76.35,77.97,231352.0
2017-04-10 10:00:00,78.0,78.1,77.2,77.79,122328.0,78.0,78.1,77.2,77.79,122328.0
2017-04-10 10:30:00,77.7,78.05,77.6,77.7,31779.0,77.7,78.05,77.6,77.7,31779.0
2017-04-10 11:00:00,77.7,77.9,77.31,77.5,34904.0,77.7,77.9,77.31,77.5,34904.0
2017-04-10 11:30:00,77.5,77.5,76.2,76.95,59739.0,77.5,77.5,76.2,76.95,59739.0
2017-04-10 12:00:00,76.95,77.0,76.45,76.62,26537.0,76.95,77.0,76.45,76.62,26537.0
2017-04-10 12:30:00,76.6,76.95,76.45,76.59,18130.0,76.6,76.95,76.45,76.59,18130.0
2017-04-10 13:00:00,76.5,77.0,76.45,76.8,23799.0,76.5,77.0,76.45,76.8,23799.0
2017-04-10 13:30:00,76.9,77.0,76.8,76.85,10694.0,76.9,77.0,76.8,76.85,10694.0
2017-04-10 14:00:00,76.85,76.9,76.45,76.45,20118.0,76.85,76.9,76.45,76.45,20118.0
2017-04-10 14:30:00,76.48,76.55,76.4,76.4,23037.0,76.48,76.55,76.4,76.4,23037.0
2017-04-10 15:00:00,76.45,76.55,76.2,76.4,26780.0,76.45,76.55,76.2,76.4,26780.0
2017-04-10 15:30:00,76.4,76.45,76.15,76.25,95353.0,76.4,76.45,76.15,76.25,95353.0
2017-04-11 09:30:00,75.85,76.2,74.75,75.3,136606.0,75.85,76.2,74.75,75.3,136606.0
2017-04-11 10:00:00,75.45,75.6,74.1,75.0,69057.0,75.45,75.6,74.1,75.0,69057.0
2017-04-11 10:30:00,74.95,75.0,73.9,74.7,74515.0,74.95,75.0,73.9,74.7,74515.0
2017-04-11 11:00:00,74.75,75.45,74.4,74.65,25290.0,74.75,75.45,74.4,74.65,25290.0
2017-04-11 11:30:00,74.7,75.3,74.65,74.9,32252.0,74.7,75.3,74.65,74.9,32252.0
2017-04-11 12:00:00,74.85,75.1,74.78,75.1,21600.0,74.85,75.1,74.78,75.1,21600.0
2017-04-11 12:30:00,75.13,75.18,74.75,74.75,22001.0,75.13,75.18,74.75,74.75,22001.0
2017-04-11 13:00:00,74.75,74.95,74.5,74.5,19803.0,74.75,74.95,74.5,74.5,19803.0
2017-04-11 13:30:00,74.5,74.8,74.3,74.65,31093.0,74.5,74.8,74.3,74.65,31093.0
2017-04-11 14:00:00,74.65,74.7,74.35,74.45,35063.0,74.65,74.7,74.35,74.45,35063.0
2017-04-11 14:30:00,74.46,75.8,74.45,75.75,51750.0,74.46,75.8,74.45,75.75,51750.0
2017-04-11 15:00:00,75.7,76.75,75.55,76.6,129350.0,75.7,76.75,75.55,76.6,129350.0
2017-04-11 15:30:00,76.58,76.65,75.95,76.5,169828.0,76.58,76.65,75.95,76.5,169828.0
2017-04-12 09:30:00,77.0,78.5,77.0,77.1,163266.0,77.0,78.5,77.0,77.1,163266.0
2017-04-12 10:00:00,77.1,77.15,76.2,76.2,25306.0,77.1,77.15,76.2,76.2,25306.0
2017-04-12 10:30:00,76.05,76.05,75.4,75.4,24074.0,76.05,76.05,75.4,75.4,24074.0
2017-04-12 11:00:00,75.5,75.9,75.05,75.6,39008.0,75.5,75.9,75.05,75.6,39008.0
2017-04-12 11:30:00,75.35,75.75,75.15,75.65,26111.0,75.35,75.75,75.15,75.65,26111.0
2017-04-12 12:00:00,75.65,75.85,75.3,75.5,15234.0,75.65,75.85,75.3,75.5,15234.0
2017-04-12 12:30:00,75.3,75.45,75.15,75.45,17916.0,75.3,75.45,75.15,75.45,17916.0
2017-04-12 13:00:00,75.5,75.6,75.2,75.4,25777.0,75.5,75.6,75.2,75.4,25777.0
2017-04-12 13:30:00,75.45,75.65,75.25,75.4,13456.0,75.45,75.65,75.25,75.4,13456.0
2017-04-12 14:00:00,75.45,75.45,75.0,75.05,13294.0,75.45,75.45,75.0,75.05,13294.0
2017-04-12 14:30:00,75.15,75.3,74.85,74.85,55861.0,75.15,75.3,74.85,74.85,55861.0
2017-04-12 15:00:00,74.85,75.4,74.8,75.25,48055.0,74.85,75.4,74.8,75.25,48055.0
2017-04-12 15:30:00,75.25,75.33,74.5,74.55,114834.0,75.25,75.33,74.5,74.55,114834.0
2017-04-13 09:30:00,73.85,74.35,72.5,74.2,134003.0,73.85,74.35,72.5,74.2,134003.0
2017-04-13 10:00:00,74.1,74.9,73.95,74.85,53805.0,74.1,74.9,73.95,74.85,53805.0
2017-04-13 10:30:00,74.93,75.05,74.65,74.65,27077.0,74.93,75.05,74.65,74.65,27077.0
2017-04-13 11:00:00,74.75,75.0,74.45,74.85,35672.0,74.75,75.0,74.45,74.85,35672.0
2017-04-13 11:30:00,74.8,75.0,74.5,74.95,28088.0,74.8,75.0,74.5,74.95,28088.0
2017-04-13 12:00:00,75.0,75.1,74.8,75.03,25188.0,75.0,75.1,74.8,75.03,25188.0
2017-04-13 12:30:00,75.0,75.05,74.7,74.9,38721.0,75.0,75.05,74.7,74.9,38721.0
2017-04-13 13:00:00,74.85,75.0,74.65,75.0,32071.0,74.85,75.0,74.65,75.0,32071.0
2017-04-13 13:30:00,75.0,75.05,74.3,74.4,34257.0,75.0,75.05,74.3,74.4,34257.0
2017-04-13 14:00:00,74.38,75.0,74.37,74.9,29261.0,74.38,75.0,74.37,74.9,29261.0
2017-04-13 14:30:00,74.85,74.95,74.65,74.75,19817.0,74.85,74.95,74.65,74.75,19817.0
2017-04-13 15:00:00,74.8,75.0,74.4,74.75,64239.0,74.8,75.0,74.4,74.75,64239.0
2017-04-13 15:30:00,74.75,75.25,74.75,75.0,136682.0,74.75,75.25,74.75,75.0,136682.0
2017-04-17 09:30:00,75.2,75.27,73.9,74.3,47858.0,75.2,75.27,73.9,74.3,47858.0
2017-04-17 10:00:00,74.3,74.83,74.14,74.65,30767.0,74.3,74.83,74.14,74.65,30767.0
2017-04-17 10:30:00,74.65,74.7,74.4,74.45,22347.0,74.65,74.7,74.4,74.45,22347.0
2017-04-17 11:00:00,74.5,74.6,74.4,74.5,20185.0,74.5,74.6,74.4,74.5,20185.0
2017-04-17 11:30:00,74.5,74.85,74.4,74.67,41261.0,74.5,74.85,74.4,74.67,41261.0
2017-04-17 12:00:00,74.75,74.85,74.55,74.65,30005.0,74.75,74.85,74.55,74.65,30005.0
2017-04-17 12:30:00,74.65,74.7,74.4,74.45,15882.0,74.65,74.7,74.4,74.45,15882.0
2017-04-17 13:00:00,74.45,74.6,74.25,74.53,29996.0,74.45,74.6,74.25,74.53,29996.0
2017-04-17 13:30:00,74.47,74.5,74.35,74.4,6251.0,74.47,74.5,74.35,74.4,6251.0
2017-04-17 14:00:00,74.38,74.45,74.2,74.4,10171.0,74.38,74.45,74.2,74.4,10171.0
2017-04-17 14:30:00,74.35,74.5,73.6,73.6,35588.0,74.35,74.5,73.6,73.6,35588.0
2017-04-17 15:00:00,73.6,73.8,73.5,73.7,39491.0,73.6,73.8,73.5,73.7,39491.0
2017-04-17 15:30:00,73.75,73.75,73.2,73.4,146854.0,73.75,73.75,73.2,73.4,146854.0
2017-04-18 09:30:00,73.3,73.3,70.75,70.75,145378.0,73.3,73.3,70.75,70.75,145378.0
2017-04-18 10:00:00,70.85,71.5,69.75,70.6,256746.0,70.85,71.5,69.75,70.6,256746.0
2017-04-18 10:30:00,70.55,72.0,70.25,71.65,166635.0,70.55,72.0,70.25,71.65,166635.0
2017-04-18 11:00:00,71.65,72.0,71.5,71.95,92878.0,71.65,72.0,71.5,71.95,92878.0
2017-04-18 11:30:00,71.95,72.1,71.35,71.38,38876.0,71.95,72.1,71.35,71.38,38876.0
2017-04-18 12:00:00,71.35,71.4,70.65,70.76,55680.0,71.35,71.4,70.65,70.76,55680.0
2017-04-18 12:30:00,70.75,70.75,70.0,70.05,50266.0,70.75,70.75,70.0,70.05,50266.0
2017-04-18 13:00:00,70.06,70.9,70.0,70.63,56761.0,70.06,70.9,70.0,70.63,56761.0
2017-04-18 13:30:00,70.63,70.85,70.6,70.65,39274.0,70.63,70.85,70.6,70.65,39274.0
2017-04-18 14:00:00,70.7,71.0,70.7,70.85,34776.0,70.7,71.0,70.7,70.85,34776.0
2017-04-18 14:30:00,70.81,70.85,70.2,70.73,69374.0,70.81,70.85,70.2,70.73,69374.0
2017-04-18 15:00:00,70.73,71.4,70.5,71.08,124241.0,70.73,71.4,70.5,71.08,124241.0
2017-04-18 15:30:00,71.05,71.05,70.5,70.55,217967.0,71.05,71.05,70.5,70.55,217967.0
2017-04-19 09:30:00,70.25,71.05,68.95,69.78,346066.0,70.25,71.05,68.95,69.78,346066.0
2017-04-19 10:00:00,69.78,70.68,69.1,70.45,246912.0,69.78,70.68,69.1,70.45,246912.0
2017-04-19 10:30:00,70.5,70.7,69.8,70.1,113640.0,70.5,70.7,69.8,70.1,113640.0
2017-04-19 11:00:00,70.1,70.25,67.55,67.55,186409.0,70.1,70.25,67.55,67.55,186409.0
2017-04-19 11:30:00,67.55,70.7,67.15,69.1,1082751.0,67.55,70.7,67.15,69.1,1082751.0
2017-04-19 12:00:00,69.05,70.8,68.75,70.45,223701.0,69.05,70.8,68.75,70.45,223701.0
2017-04-19 12:30:00,70.5,70.55,69.5,69.85,103952.0,70.5,70.55,69.5,69.85,103952.0
2017-04-19 13:00:00,69.95,70.1,69.2,69.65,75546.0,69.95,70.1,69.2,69.65,75546.0
2017-04-19 13:30:00,69.6,69.8,69.5,69.63,46569.0,69.6,69.8,69.5,69.63,46569.0
2017-04-19 14:00:00,69.7,69.7,69.1,69.6,112748.0,69.7,69.7,69.1,69.6,112748.0
2017-04-19 14:30:00,69.55,69.6,69.25,69.4,146335.0,69.55,69.6,69.25,69.4,146335.0
2017-04-19 15:00:00,69.4,69.4,68.75,69.25,169116.0,69.4,69.4,68.75,69.25,169116.0
2017-04-19 15:30:00,69.3,69.7,68.9,69.7,238783.0,69.3,69.7,68.9,69.7,238783.0
2017-04-20 09:30:00,70.4,70.9,68.8,69.35,104630.0,70.4,70.9,68.8,69.35,104630.0
2017-04-20 10:00:00,69.35,69.6,68.2,68.7,136480.0,69.35,69.6,68.2,68.7,136480.0
2017-04-20 10:30:00,68.7,68.85,68.25,68.45,54430.0,68.7,68.85,68.25,68.45,54430.0
2017-04-20 11:00:00,68.45,69.45,68.3,69.2,66735.0,68.45,69.45,68.3,69.2,66735.0
2017-04-20 11:30:00,69.35,69.35,68.35,68.49,64655.0,69.35,69.35,68.35,68.49,64655.0
2017-04-20 12:00:00,68.45,68.75,68.35,68.6,49479.0,68.45,68.75,68.35,68.6,49479.0
2017-04-20 12:30:00,68.7,68.85,68.55,68.67,29013.0,68.7,68.85,68.55,68.67,29013.0
2017-04-20 13:00:00,68.75,69.15,68.65,69.15,45328.0,68.75,69.15,68.65,69.15,45328.0
2017-04-20 13:30:00,69.15,69.25,68.7,68.7,38171.0,69.15,69.25,68.7,68.7,38171.0
2017-04-20 14:00:00,68.75,69.1,68.65,68.95,81747.0,68.75,69.1,68.65,68.95,81747.0
2017-04-20 14:30:00,68.95,69.55,68.9,69.4,54389.0,68.95,69.55,68.9,69.4,54389.0
2017-04-20 15:00:00,69.45,69.5,69.05,69.2,70340.0,69.45,69.5,69.05,69.2,70340.0
2017-04-20 15:30:00,69.25,69.25,68.8,68.92,170958.0,69.25,69.25,68.8,68.92,170958.0
2017-04-21 09:30:00,68.75,69.85,68.7,69.23,79904.0,68.75,69.85,68.7,69.23,79904.0
2017-04-21 10:00:00,69.23,69.45,68.85,68.9,57906.0,69.23,69.45,68.85,68.9,57906.0
2017-04-21 10:30:00,68.86,69.3,68.85,69.25,35033.0,68.86,69.3,68.85,69.25,35033.0
2017-04-21 11:00:00,69.2,69.8,69.1,69.8,51695.0,69.2,69.8,69.1,69.8,51695.0
2017-04-21 11:30:00,69.85,70.25,69.6,70.15,71834.0,69.85,70.25,69.6,70.15,71834.0
2017-04-21 12:00:00,70.1,70.65,70.1,70.25,43000.0,70.1,70.65,70.1,70.25,43000.0
2017-04-21 12:30:00,70.2,70.75,70.2,70.3,28550.0,70.2,70.75,70.2,70.3,28550.0
2017-04-21 13:00:00,70.3,70.65,70.25,70.4,49189.0,70.3,70.65,70.25,70.4,49189.0
2017-04-21 13:30:00,70.45,70.45,69.95,70.15,28193.0,70.45,70.45,69.95,70.15,28193.0
2017-04-21 14:00:00,70.2,70.5,70.0,70.3,37301.0,70.2,70.5,70.0,70.3,37301.0
2017-04-21 14:30:00,70.35,70.6,70.25,70.3,33170.0,70.35,70.6,70.25,70.3,33170.0
2017-04-21 15:00:00,70.3,70.45,70.2,70.2,39868.0,70.3,70.45,70.2,70.2,39868.0
2017-04-21 15:30:00,70.25,70.65,70.2,70.55,209450.0,70.25,70.65,70.2,70.55,209450.0
2017-04-24 09:30:00,71.95,72.45,70.31,70.32,109468.0,71.95,72.45,70.31,70.32,109468.0
2017-04-24 10:00:00,70.34,70.95,70.0,70.9,40496.0,70.34,70.95,70.0,70.9,40496.0
2017-04-24 10:30:00,70.95,71.35,70.55,71.05,40942.0,70.95,71.35,70.55,71.05,40942.0
2017-04-24 11:00:00,71.05,72.35,71.02,72.33,107225.0,71.05,72.35,71.02,72.33,107225.0
2017-04-24 11:30:00,72.35,72.35,71.65,71.65,53790.0,72.35,72.35,71.65,71.65,53790.0
2017-04-24 12:00:00,71.7,71.78,71.6,71.7,28709.0,71.7,71.78,71.6,71.7,28709.0
2017-04-24 12:30:00,71.7,71.73,71.3,71.35,25804.0,71.7,71.73,71.3,71.35,25804.0
2017-04-24 13:00:00,71.4,71.7,71.25,71.67,22594.0,71.4,71.7,71.25,71.67,22594.0
2017-04-24 13:30:00,71.65,72.4,71.5,72.35,83487.0,71.65,72.4,71.5,72.35,83487.0
2017-04-24 14:00:00,72.35,74.2,72.3,73.95,193060.0,72.35,74.2,72.3,73.95,193060.0
2017-04-24 14:30:00,73.8,74.5,73.7,74.3,174204.0,73.8,74.5,73.7,74.3,174204.0
2017-04-24 15:00:00,74.3,74.3,73.6,74.1,96799.0,74.3,74.3,73.6,74.1,96799.0
2017-04-24 15:30:00,74.1,74.1,73.5,73.6,188777.0,74.1,74.1,73.5,73.6,188777.0
2017-04-25 09:30:00,74.5,79.25,74.15,78.4,596456.0,74.5,79.25,74.15,78.4,596456.0
2017-04-25 10:00:00,78.45,79.15,77.92,79.1,204599.0,78.45,79.15,77.92,79.1,204599.0
2017-04-25 10:30:00,79.1,80.0,78.7,79.95,205701.0,79.1,80.0,78.7,79.95,205701.0
2017-04-25 11:00:00,79.9,79.95,78.65,79.1,143123.0,79.9,79.95,78.65,79.1,143123.0
2017-04-25 11:30:00,79.1,79.35,78.8,79.2,74794.0,79.1,79.35,78.8,79.2,74794.0
2017-04-25 12:00:00,79.2,79.3,78.9,79.0,66732.0,79.2,79.3,78.9,79.0,66732.0
2017-04-25 12:30:00,78.9,80.1,78.9,80.0,103000.0,78.9,80.1,78.9,80.0,103000.0
2017-04-25 13:00:00,79.95,80.7,79.95,80.25,246545.0,79.95,80.7,79.95,80.25,246545.0
2017-04-25 13:30:00,80.25,80.28,79.15,79.2,216571.0,80.25,80.28,79.15,79.2,216571.0
2017-04-25 14:00:00,79.25,79.7,78.85,79.33,152735.0,79.25,79.7,78.85,79.33,152735.0
2017-04-25 14:30:00,79.3,79.6,79.0,79.17,221108.0,79.3,79.6,79.0,79.17,221108.0
2017-04-25 15:00:00,79.17,81.4,79.15,80.95,250416.0,79.17,81.4,79.15,80.95,250416.0
2017-04-25 15:30:00,80.95,83.25,80.9,82.3,721776.0,80.95,83.25,80.9,82.3,721776.0
2017-04-26 09:30:00,84.0,86.15,84.0,85.17,856443.0,84.0,86.15,84.0,85.17,856443.0
2017-04-26 10:00:00,85.25,85.25,83.15,83.95,358748.0,85.25,85.25,83.15,83.95,358748.0
2017-04-26 10:30:00,83.9,84.2,82.4,83.05,170252.0,83.9,84.2,82.4,83.05,170252.0
2017-04-26 11:00:00,82.85,84.4,81.55,81.95,228887.0,82.85,84.4,81.55,81.95,228887.0
2017-04-26 11:30:00,81.9,81.9,80.35,80.65,232765.0,81.9,81.9,80.35,80.65,232765.0
2017-04-26 12:00:00,80.65,81.3,80.55,81.2,106551.0,80.65,81.3,80.55,81.2,106551.0
2017-04-26 12:30:00,81.2,82.1,80.95,81.55,82773.0,81.2,82.1,80.95,81.55,82773.0
2017-04-26 13:00:00,81.5,81.55,81.0,81.2,40088.0,81.5,81.55,81.0,81.2,40088.0
2017-04-26 13:30:00,81.25,81.65,81.0,81.17,55696.0,81.25,81.65,81.0,81.17,55696.0
2017-04-26 14:00:00,81.15,81.9,81.12,81.83,51354.0,81.15,81.9,81.12,81.83,51354.0
2017-04-26 14:30:00,81.9,82.3,81.65,82.15,107680.0,81.9,82.3,81.65,82.15,107680.0
2017-04-26 15:00:00,82.1,83.0,81.95,82.75,130454.0,82.1,83.0,81.95,82.75,130454.0
2017-04-26 15:30:00,82.8,82.95,81.8,82.3,347277.0,82.8,82.95,81.8,82.3,347277.0
2017-04-27 09:30:00,83.5,83.5,79.0,80.3,428423.0,83.5,83.5,79.0,80.3,428423.0
2017-04-27 10:00:00,80.25,80.85,80.2,80.3,164797.0,80.25,80.85,80.2,80.3,164797.0
2017-04-27 10:30:00,80.3,80.5,79.45,80.15,127473.0,80.3,80.5,79.45,80.15,127473.0
2017-04-27 11:00:00,80.2,80.45,79.0,79.75,131573.0,80.2,80.45,79.0,79.75,131573.0
2017-04-27 11:30:00,79.7,81.1,79.65,80.85,175595.0,79.7,81.1,79.65,80.85,175595.0
2017-04-27 12:00:00,80.9,80.9,80.4,80.9,45466.0,80.9,80.9,80.4,80.9,45466.0
2017-04-27 12:30:00,80.85,81.85,80.8,81.3,68241.0,80.85,81.85,80.8,81.3,68241.0
2017-04-27 13:00:00,81.35,81.35,80.9,81.2,31739.0,81.35,81.35,80.9,81.2,31739.0
2017-04-27 13:30:00,81.4,81.4,80.6,80.7,26641.0,81.4,81.4,80.6,80.7,26641.0
2017-04-27 14:00:00,80.7,80.8,80.25,80.75,43325.0,80.7,80.8,80.25,80.75,43325.0
2017-04-27 14:30:00,80.7,81.4,80.35,81.25,47131.0,80.7,81.4,80.35,81.25,47131.0
2017-04-27 15:00:00,81.25,81.3,80.6,81.0,61610.0,81.25,81.3,80.6,81.0,61610.0
2017-04-27 15:30:00,80.98,81.4,80.65,81.2,188317.0,80.98,81.4,80.65,81.2,188317.0
2017-04-28 09:30:00,81.45,83.45,80.25,83.45,120129.0,81.45,83.45,80.25,83.45,120129.0
2017-04-28 10:00:00,83.19,84.0,81.65,82.95,132991.0,83.19,84.0,81.65,82.95,132991.0
2017-04-28 10:30:00,83.0,83.1,82.0,82.1,38088.0,83.0,83.1,82.0,82.1,38088.0
2017-04-28 11:00:00,82.15,82.45,81.3,81.4,33627.0,82.15,82.45,81.3,81.4,33627.0
2017-04-28 11:30:00,81.5,81.5,80.8,81.32,18139.0,81.5,81.5,80.8,81.32,18139.0
2017-04-28 12:00:00,81.25,82.3,81.25,81.65,27450.0,81.25,82.3,81.25,81.65,27450.0
2017-04-28 12:30:00,81.7,82.35,81.45,82.35,20462.0,81.7,82.35,81.45,82.35,20462.0
2017-04-28 13:00:00,82.3,82.8,82.2,82.25,63405.0,82.3,82.8,82.2,82.25,63405.0
2017-04-28 13:30:00,82.3,83.85,82.2,83.75,107682.0,82.3,83.85,82.2,83.75,107682.0
2017-04-28 14:00:00,83.75,83.75,83.05,83.05,47557.0,83.75,83.75,83.05,83.05,47557.0
2017-04-28 14:30:00,83.05,83.28,82.9,82.95,37900.0,83.05,83.28,82.9,82.95,37900.0
2017-04-28 15:00:00,82.95,83.06,82.4,82.4,56854.0,82.95,83.06,82.4,82.4,56854.0
2017-04-28 15:30:00,82.4,82.85,82.17,82.45,177871.0,82.4,82.85,82.17,82.45,177871.0
2017-05-01 09:30:00,82.15,82.4,79.4,81.85,156710.0,82.15,82.4,79.4,81.85,156710.0
2017-05-01 10:00:00,81.83,81.9,80.7,80.7,24236.0,81.83,81.9,80.7,80.7,24236.0
2017-05-01 10:30:00,80.7,81.6,80.7,81.5,23267.0,80.7,81.6,80.7,81.5,23267.0
2017-05-01 11:00:00,81.5,82.45,81.4,82.38,72842.0,81.5,82.45,81.4,82.38,72842.0
2017-05-01 11:30:00,82.4,83.5,82.2,82.7,84822.0,82.4,83.5,82.2,82.7,84822.0
2017-05-01 12:00:00,82.67,82.8,82.2,82.2,31554.0,82.67,82.8,82.2,82.2,31554.0
2017-05-01 12:30:00,82.15,82.3,81.8,82.08,22241.0,82.15,82.3,81.8,82.08,22241.0
2017-05-01 13:00:00,82.15,82.32,81.45,81.45,26318.0,82.15,82.32,81.45,81.45,26318.0
2017-05-01 13:30:00,81.5,81.55,80.85,81.05,44814.0,81.5,81.55,80.85,81.05,44814.0
2017-05-01 14:00:00,81.2,81.6,80.95,81.45,27078.0,81.2,81.6,80.95,81.45,27078.0
2017-05-01 14:30:00,81.35,81.7,81.25,81.61,30856.0,81.35,81.7,81.25,81.61,30856.0
2017-05-01 15:00:00,81.7,82.15,81.62,82.08,57000.0,81.7,82.15,81.62,82.08,57000.0
2017-05-01 15:30:00,82.1,82.2,81.35,81.4,130484.0,82.1,82.2,81.35,81.4,130484.0
2017-05-02 09:30:00,82.0,82.35,80.6,80.8,91338.0,82.0,82.35,80.6,80.8,91338.0
2017-05-02 10:00:00,80.7,81.2,80.45,80.65,33732.0,80.7,81.2,80.45,80.65,33732.0
2017-05-02 10:30:00,80.7,80.85,80.3,80.85,37909.0,80.7,80.85,80.3,80.85,37909.0
2017-05-02 11:00:00,80.83,80.98,80.5,80.6,40573.0,80.83,80.98,80.5,80.6,40573.0
2017-05-02 11:30:00,80.65,81.1,80.6,80.95,57668.0,80.65,81.1,80.6,80.95,57668.0
2017-05-02 12:00:00,80.92,81.45,80.92,81.25,37544.0,80.92,81.45,80.92,81.25,37544.0
2017-05-02 12:30:00,81.3,81.3,80.4,80.7,37452.0,81.3,81.3,80.4,80.7,37452.0
2017-05-02 13:00:00,80.7,80.85,80.5,80.7,26062.0,80.7,80.85,80.5,80.7,26062.0
2017-05-02 13:30:00,80.75,80.8,80.45,80.5,25699.0,80.75,80.8,80.45,80.5,25699.0
2017-05-02 14:00:00,80.45,80.45,79.2,79.2,91779.0,80.45,80.45,79.2,79.2,91779.0
2017-05-02 14:30:00,79.2,79.2,73.35,75.05,807852.0,79.2,79.2,73.35,75.05,807852.0
2017-05-02 15:00:00,75.1,76.6,74.85,75.3,382644.0,75.1,76.6,74.85,75.3,382644.0
2017-05-02 15:30:00,75.35,76.8,75.1,75.45,392807.0,75.35,76.8,75.1,75.45,392807.0
2017-05-03 09:30:00,75.0,76.85,73.5,75.8,148921.0,75.0,76.85,73.5,75.8,148921.0
2017-05-03 10:00:00,75.9,76.05,74.35,74.8,143747.0,75.9,76.05,74.35,74.8,143747.0
2017-05-03 10:30:00,74.8,75.35,74.5,75.15,46405.0,74.8,75.35,74.5,75.15,46405.0
2017-05-03 11:00:00,75.1,76.15,75.05,76.0,49257.0,75.1,76.15,75.05,76.0,49257.0
2017-05-03 11:30:00,75.9,76.15,75.5,75.7,26683.0,75.9,76.15,75.5,75.7,26683.0
2017-05-03 12:00:00,75.7,75.8,75.25,75.4,22434.0,75.7,75.8,75.25,75.4,22434.0
2017-05-03 12:30:00,75.45,75.95,75.45,75.95,16331.0,75.45,75.95,75.45,75.95,16331.0
2017-05-03 13:00:00,75.9,75.95,74.8,75.25,44530.0,75.9,75.95,74.8,75.25,44530.0
2017-05-03 13:30:00,75.15,75.5,75.15,75.4,19694.0,75.15,75.5,75.15,75.4,19694.0
2017-05-03 14:00:00,75.45,75.8,75.35,75.6,27167.0,75.45,75.8,75.35,75.6,27167.0
2017-05-03 14:30:00,75.58,75.6,75.05,75.08,28611.0,75.58,75.6,75.05,75.08,28611.0
2017-05-03 15:00:00,75.1,75.4,75.02,75.4,37357.0,75.1,75.4,75.02,75.4,37357.0
2017-05-03 15:30:00,75.38,75.5,75.05,75.4,153187.0,75.38,75.5,75.05,75.4,153187.0
2017-05-04 09:30:00,75.8,77.28,74.15,74.15,43496.0,75.8,77.28,74.15,74.15,43496.0
2017-05-04 10:00:00,74.15,76.15,74.0,75.55,48293.0,74.15,76.15,74.0,75.55,48293.0
2017-05-04 10:30:00,75.5,76.0,75.3,75.9,21181.0,75.5,76.0,75.3,75.9,21181.0
2017-05-04 11:00:00,75.85,76.0,75.55,75.7,16246.0,75.85,76.0,75.55,75.7,16246.0
2017-05-04 11:30:00,75.75,76.7,75.65,76.68,83302.0,75.75,76.7,75.65,76.68,83302.0
2017-05-04 12:00:00,76.66,76.95,76.0,76.16,38030.0,76.66,76.95,76.0,76.16,38030.0
2017-05-04 12:30:00,76.15,76.15,75.8,75.95,10061.0,76.15,76.15,75.8,75.95,10061.0
2017-05-04 13:00:00,76.0,76.3,75.9,76.3,18544.0,76.0,76.3,75.9,76.3,18544.0
2017-05-04 13:30:00,76.3,76.5,76.05,76.35,25238.0,76.3,76.5,76.05,76.35,25238.0
2017-05-04 14:00:00,76.4,76.5,75.95,76.0,24622.0,76.4,76.5,75.95,76.0,24622.0
2017-05-04 14:30:00,76.0,76.55,75.95,76.3,35264.0,76.0,76.55,75.95,76.3,35264.0
2017-05-04 15:00:00,76.25,76.4,76.15,76.25,21155.0,76.25,76.4,76.15,76.25,21155.0
2017-05-04 15:30:00,76.25,76.4,76.15,76.2,122559.0,76.25,76.4,76.15,76.2,122559.0
2017-05-05 09:30:00,76.35,76.6,75.0,75.1,36434.0,76.35,76.6,75.0,75.1,36434.0
2017-05-05 10:00:00,75.1,75.25,73.52,74.48,129305.0,75.1,75.25,73.52,74.48,129305.0
2017-05-05 10:30:00,74.45,74.75,73.85,74.65,29740.0,74.45,74.75,73.85,74.65,29740.0
2017-05-05 11:00:00,74.65,74.75,74.09,74.25,33754.0,74.65,74.75,74.09,74.25,33754.0
2017-05-05 11:30:00,74.3,74.75,74.1,74.65,23008.0,74.3,74.75,74.1,74.65,23008.0
2017-05-05 12:00:00,74.55,74.75,74.0,74.1,24066.0,74.55,74.75,74.0,74.1,24066.0
2017-05-05 12:30:00,74.1,74.15,73.05,73.2,73742.0,74.1,74.15,73.05,73.2,73742.0
2017-05-05 13:00:00,73.2,73.4,72.85,73.25,64371.0,73.2,73.4,72.85,73.25,64371.0
2017-05-05 13:30:00,73.33,73.35,72.9,72.98,58555.0,73.33,73.35,72.9,72.98,58555.0
2017-05-05 14:00:00,73.0,73.25,72.94,73.1,88860.0,73.0,73.25,72.94,73.1,88860.0
2017-05-05 14:30:00,73.1,73.1,72.55,72.95,64149.0,73.1,73.1,72.55,72.95,64149.0
2017-05-05 15:00:00,73.0,73.0,72.7,72.8,74553.0,73.0,73.0,72.7,72.8,74553.0
2017-05-05 15:30:00,72.83,73.4,72.75,73.4,225118.0,72.83,73.4,72.75,73.4,225118.0
2017-05-08 09:30:00,73.1,73.5,70.7,71.75,193533.0,73.1,73.5,70.7,71.75,193533.0
2017-05-08 10:00:00,71.65,73.35,71.55,72.2,97629.0,71.65,73.35,71.55,72.2,97629.0
2017-05-08 10:30:00,72.2,72.85,72.2,72.65,52244.0,72.2,72.85,72.2,72.65,52244.0
2017-05-08 11:00:00,72.65,73.1,72.55,72.6,52681.0,72.65,73.1,72.55,72.6,52681.0
2017-05-08 11:30:00,72.55,72.55,72.1,72.25,42726.0,72.55,72.55,72.1,72.25,42726.0
2017-05-08 12:00:00,72.35,72.6,72.12,72.3,35365.0,72.35,72.6,72.12,72.3,35365.0
2017-05-08 12:30:00,72.3,72.6,72.25,72.55,26134.0,72.3,72.6,72.25,72.55,26134.0
2017-05-08 13:00:00,72.58,73.75,72.55,73.6,60090.0,72.58,73.75,72.55,73.6,60090.0
2017-05-08 13:30:00,73.6,74.83,73.2,74.75,92442.0,73.6,74.83,73.2,74.75,92442.0
2017-05-08 14:00:00,74.8,74.8,73.8,74.15,45845.0,74.8,74.8,73.8,74.15,45845.0
2017-05-08 14:30:00,74.15,75.25,74.15,74.75,69901.0,74.15,75.25,74.15,74.75,69901.0
2017-05-08 15:00:00,74.8,75.3,74.65,74.9,85958.0,74.8,75.3,74.65,74.9,85958.0
2017-05-08 15:30:00,74.92,75.35,74.85,75.3,136796.0,74.92,75.35,74.85,75.3,136796.0
2017-05-09 09:30:00,76.1,76.9,75.5,76.0,176326.0,76.1,76.9,75.5,76.0,176326.0
2017-05-09 10:00:00,76.0,76.25,75.7,75.95,94670.0,76.0,76.25,75.7,75.95,94670.0
2017-05-09 10:30:00,76.0,76.35,75.87,76.25,78270.0,76.0,76.35,75.87,76.25,78270.0
2017-05-09 11:00:00,76.25,76.5,76.0,76.1,63415.0,76.25,76.5,76.0,76.1,63415.0
2017-05-09 11:30:00,76.1,76.1,75.0,75.1,89992.0,76.1,76.1,75.0,75.1,89992.0
2017-05-09 12:00:00,75.15,76.0,75.1,75.95,38461.0,75.15,76.0,75.1,75.95,38461.0
2017-05-09 12:30:00,75.95,76.1,75.95,76.0,39235.0,75.95,76.1,75.95,76.0,39235.0
2017-05-09 13:00:00,76.05,76.05,74.3,74.35,99321.0,76.05,76.05,74.3,74.35,99321.0
2017-05-09 13:30:00,74.33,74.45,72.5,73.58,172134.0,74.33,74.45,72.5,73.58,172134.0
2017-05-09 14:00:00,73.58,74.95,73.57,74.95,172828.0,73.58,74.95,73.57,74.95,172828.0
2017-05-09 14:30:00,74.95,74.95,73.77,73.78,124793.0,74.95,74.95,73.77,73.78,124793.0
2017-05-09 15:00:00,73.75,74.55,73.45,74.4,160764.0,73.75,74.55,73.45,74.4,160764.0
2017-05-09 15:30:00,74.4,74.4,73.7,74.15,240819.0,74.4,74.4,73.7,74.15,240819.0
2017-05-10 09:30:00,79.85,81.35,77.5,78.86,534632.0,79.85,81.35,77.5,78.86,534632.0
2017-05-10 10:00:00,78.85,78.9,76.25,77.0,254021.0,78.85,78.9,76.25,77.0,254021.0
2017-05-10 10:30:00,77.2,77.2,75.65,75.9,124193.0,77.2,77.2,75.65,75.9,124193.0
2017-05-10 11:00:00,75.83,75.86,74.8,75.63,86774.0,75.83,75.86,74.8,75.63,86774.0
2017-05-10 11:30:00,75.7,76.5,75.45,75.9,82173.0,75.7,76.5,75.45,75.9,82173.0
2017-05-10 12:00:00,76.0,77.55,76.0,77.25,89329.0,76.0,77.55,76.0,77.25,89329.0
2017-05-10 12:30:00,77.05,77.1,75.7,76.2,43342.0,77.05,77.1,75.7,76.2,43342.0
2017-05-10 13:00:00,76.3,76.8,75.85,76.7,35644.0,76.3,76.8,75.85,76.7,35644.0
2017-05-10 13:30:00,76.66,76.7,76.1,76.65,27480.0,76.66,76.7,76.1,76.65,27480.0
2017-05-10 14:00:00,76.7,77.1,76.6,77.05,52390.0,76.7,77.1,76.6,77.05,52390.0
2017-05-10 14:30:00,77.05,77.4,76.85,77.35,50790.0,77.05,77.4,76.85,77.35,50790.0
2017-05-10 15:00:00,77.35,77.55,76.7,76.95,68949.0,77.35,77.55,76.7,76.95,68949.0
2017-05-10 15:30:00,76.95,77.75,76.8,77.45,189867.0,76.95,77.75,76.8,77.45,189867.0
2017-05-11 09:30:00,78.35,78.45,76.5,77.0,100219.0,78.35,78.45,76.5,77.0,100219.0
2017-05-11 10:00:00,77.0,77.8,76.5,77.15,53778.0,77.0,77.8,76.5,77.15,53778.0
2017-05-11 10:30:00,77.15,77.6,76.7,77.4,31387.0,77.15,77.6,76.7,77.4,31387.0
2017-05-11 11:00:00,77.4,77.7,76.8,76.95,36288.0,77.4,77.7,76.8,76.95,36288.0
2017-05-11 11:30:00,76.85,77.0,76.25,76.5,28865.0,76.85,77.0,76.25,76.5,28865.0
2017-05-11 12:00:00,76.5,76.75,75.2,75.55,67174.0,76.5,76.75,75.2,75.55,67174.0
2017-05-11 12:30:00,75.6,75.65,75.3,75.6,31497.0,75.6,75.65,75.3,75.6,31497.0
2017-05-11 13:00:00,75.6,76.1,75.55,76.0,25103.0,75.6,76.1,75.55,76.0,25103.0
2017-05-11 13:30:00,75.95,76.0,75.5,75.73,30180.0,75.95,76.0,75.5,75.73,30180.0
2017-05-11 14:00:00,75.75,76.2,75.5,76.05,36465.0,75.75,76.2,75.5,76.05,36465.0
2017-05-11 14:30:00,76.0,76.2,75.65,75.65,33681.0,76.0,76.2,75.65,75.65,33681.0
2017-05-11 15:00:00,75.65,75.65,75.15,75.25,46639.0,75.65,75.65,75.15,75.25,46639.0
2017-05-11 15:30:00,75.25,75.3,74.15,74.15,176942.0,75.25,75.3,74.15,74.15,176942.0
2017-05-12 09:30:00,74.0,75.5,73.9,74.75,107697.0,74.0,75.5,73.9,74.75,107697.0
2017-05-12 10:00:00,74.65,75.8,74.57,75.2,84176.0,74.65,75.8,74.57,75.2,84176.0
2017-05-12 10:30:00,75.25,75.65,75.2,75.55,25869.0,75.25,75.65,75.2,75.55,25869.0
2017-05-12 11:00:00,75.55,75.8,75.5,75.65,15610.0,75.55,75.8,75.5,75.65,15610.0
2017-05-12 11:30:00,75.7,75.7,75.25,75.4,25095.0,75.7,75.7,75.25,75.4,25095.0
2017-05-12 12:00:00,75.3,75.45,75.15,75.25,33242.0,75.3,75.45,75.15,75.25,33242.0
2017-05-12 12:30:00,75.35,75.55,75.25,75.45,16423.0,75.35,75.55,75.25,75.45,16423.0
2017-05-12 13:00:00,75.55,76.4,75.5,76.4,21046.0,75.55,76.4,75.5,76.4,21046.0
2017-05-12 13:30:00,76.4,77.4,76.4,77.4,41797.0,76.4,77.4,76.4,77.4,41797.0
2017-05-12 14:00:00,77.4,77.75,77.05,77.6,30366.0,77.4,77.75,77.05,77.6,30366.0
2017-05-12 14:30:00,77.6,78.35,77.6,78.25,65649.0,77.6,78.35,77.6,78.25,65649.0
2017-05-12 15:00:00,78.28,78.7,77.75,78.55,129714.0,78.28,78.7,77.75,78.55,129714.0
2017-05-12 15:30:00,78.5,78.5,77.95,78.3,141201.0,78.5,78.5,77.95,78.3,141201.0
2017-05-15 09:30:00,78.45,80.0,78.3,79.95,170918.0,78.45,80.0,78.3,79.95,170918.0
2017-05-15 10:00:00,79.9,80.45,79.2,79.25,105897.0,79.9,80.45,79.2,79.25,105897.0
2017-05-15 10:30:00,79.3,79.4,78.6,79.05,36420.0,79.3,79.4,78.6,79.05,36420.0
2017-05-15 11:00:00,79.1,79.4,79.05,79.05,35204.0,79.1,79.4,79.05,79.05,35204.0
2017-05-15 11:30:00,79.1,80.0,79.05,79.45,46671.0,79.1,80.0,79.05,79.45,46671.0
2017-05-15 12:00:00,79.35,79.7,79.35,79.7,32399.0,79.35,79.7,79.35,79.7,32399.0
2017-05-15 12:30:00,79.65,80.3,79.65,80.3,47114.0,79.65,80.3,79.65,80.3,47114.0
2017-05-15 13:00:00,80.3,80.4,79.85,79.92,42810.0,80.3,80.4,79.85,79.92,42810.0
2017-05-15 13:30:00,79.95,80.0,79.55,79.8,29601.0,79.95,80.0,79.55,79.8,29601.0
2017-05-15 14:00:00,79.8,79.95,79.6,79.75,39486.0,79.8,79.95,79.6,79.75,39486.0
2017-05-15 14:30:00,79.75,79.95,79.3,79.67,49117.0,79.75,79.95,79.3,79.67,49117.0
2017-05-15 15:00:00,79.65,79.7,79.05,79.1,83513.0,79.65,79.7,79.05,79.1,83513.0
2017-05-15 15:30:00,79.1,79.15,77.7,78.42,207032.0,79.1,79.15,77.7,78.42,207032.0
2017-05-16 09:30:00,79.0,79.0,77.65,77.67,109473.0,79.0,79.0,77.65,77.67,109473.0
2017-05-16 10:00:00,77.65,78.05,76.15,76.48,96253.0,77.65,78.05,76.15,76.48,96253.0
2017-05-16 10:30:00,76.55,77.75,76.55,77.45,53187.0,76.55,77.75,76.55,77.45,53187.0
2017-05-16 11:00:00,77.45,77.8,77.15,77.4,62715.0,77.45,77.8,77.15,77.4,62715.0
2017-05-16 11:30:00,77.45,77.65,76.75,76.95,66956.0,77.45,77.65,76.75,76.95,66956.0
2017-05-16 12:00:00,76.92,76.95,76.69,76.8,33346.0,76.92,76.95,76.69,76.8,33346.0
2017-05-16 12:30:00,76.85,77.13,76.67,77.03,27657.0,76.85,77.13,76.67,77.03,27657.0
2017-05-16 13:00:00,76.98,77.65,76.9,77.33,35578.0,76.98,77.65,76.9,77.33,35578.0
2017-05-16 13:30:00,77.35,77.45,76.95,77.4,44536.0,77.35,77.45,76.95,77.4,44536.0
2017-05-16 14:00:00,77.38,77.5,77.05,77.35,53304.0,77.38,77.5,77.05,77.35,53304.0
2017-05-16 14:30:00,77.38,77.4,77.05,77.23,33798.0,77.38,77.4,77.05,77.23,33798.0
2017-05-16 15:00:00,77.23,77.35,76.67,76.7,63210.0,77.23,77.35,76.67,76.7,63210.0
2017-05-16 15:30:00,76.7,77.05,76.52,76.85,145903.0,76.7,77.05,76.52,76.85,145903.0
2017-05-17 09:30:00,76.6,76.6,73.85,74.15,100180.0,76.6,76.6,73.85,74.15,100180.0
2017-05-17 10:00:00,74.25,74.35,73.3,73.65,64898.0,74.25,74.35,73.3,73.65,64898.0
2017-05-17 10:30:00,73.6,73.95,73.1,73.78,66037.0,73.6,73.95,73.1,73.78,66037.0
2017-05-17 11:00:00,73.78,74.65,73.7,73.9,48005.0,73.78,74.65,73.7,73.9,48005.0
2017-05-17 11:30:00,74.0,74.25,73.75,74.15,28300.0,74.0,74.25,73.75,74.15,28300.0
2017-05-17 12:00:00,74.15,74.2,74.05,74.05,20953.0,74.15,74.2,74.05,74.05,20953.0
2017-05-17 12:30:00,74.05,75.0,74.0,74.95,49609.0,74.05,75.0,74.0,74.95,49609.0
2017-05-17 13:00:00,74.95,75.1,74.7,74.7,27828.0,74.95,75.1,74.7,74.7,27828.0
2017-05-17 13:30:00,74.75,74.95,74.4,74.5,25185.0,74.75,74.95,74.4,74.5,25185.0
2017-05-17 14:00:00,74.45,74.55,74.0,74.01,60303.0,74.45,74.55,74.0,74.01,60303.0
2017-05-17 14:30:00,74.0,74.0,72.55,72.6,65223.0,74.0,74.0,72.55,72.6,65223.0
2017-05-17 15:00:00,72.55,72.7,72.07,72.68,74188.0,72.55,72.7,72.07,72.68,74188.0
2017-05-17 15:30:00,72.65,72.7,71.8,72.1,149791.0,72.65,72.7,71.8,72.1,149791.0
2017-05-18 09:30:00,72.9,73.9,72.0,73.35,236393.0,72.9,73.9,72.0,73.35,236393.0
2017-05-18 10:00:00,73.35,74.2,73.0,73.2,78500.0,73.35,74.2,73.0,73.2,78500.0
2017-05-18 10:30:00,73.2,73.6,72.75,73.5,41714.0,73.2,73.6,72.75,73.5,41714.0
2017-05-18 11:00:00,73.45,73.75,73.2,73.6,22664.0,73.45,73.75,73.2,73.6,22664.0
2017-05-18 11:30:00,73.6,73.65,73.05,73.25,22953.0,73.6,73.65,73.05,73.25,22953.0
2017-05-18 12:00:00,73.2,73.4,72.9,73.3,30473.0,73.2,73.4,72.9,73.3,30473.0
2017-05-18 12:30:00,73.25,73.6,73.15,73.25,41443.0,73.25,73.6,73.15,73.25,41443.0
2017-05-18 13:00:00,73.3,73.4,73.1,73.3,54155.0,73.3,73.4,73.1,73.3,54155.0
2017-05-18 13:30:00,73.3,74.15,73.3,74.0,51168.0,73.3,74.15,73.3,74.0,51168.0
2017-05-18 14:00:00,74.0,74.85,74.0,74.8,21980.0,74.0,74.85,74.0,74.8,21980.0
2017-05-18 14:30:00,74.8,74.95,74.05,74.05,27081.0,74.8,74.95,74.05,74.05,27081.0
2017-05-18 15:00:00,74.15,74.2,73.9,74.05,38275.0,74.15,74.2,73.9,74.05,38275.0
2017-05-18 15:30:00,74.1,74.4,73.7,73.85,149460.0,74.1,74.4,73.7,73.85,149460.0
2017-05-19 09:30:00,74.45,75.77,74.45,75.4,72479.0,74.45,75.77,74.45,75.4,72479.0
2017-05-19 10:00:00,75.35,76.5,75.35,76.3,64823.0,75.35,76.5,75.35,76.3,64823.0
2017-05-19 10:30:00,76.35,76.55,75.6,75.6,41425.0,76.35,76.55,75.6,75.6,41425.0
2017-05-19 11:00:00,75.65,75.9,75.35,75.65,44588.0,75.65,75.9,75.35,75.65,44588.0
2017-05-19 11:30:00,75.65,75.8,75.4,75.8,28523.0,75.65,75.8,75.4,75.8,28523.0
2017-05-19 12:00:00,75.8,76.0,75.7,75.95,13895.0,75.8,76.0,75.7,75.95,13895.0
2017-05-19 12:30:00,75.95,75.95,75.65,75.7,11135.0,75.95,75.95,75.65,75.7,11135.0
2017-05-19 13:00:00,75.7,75.7,75.0,75.15,28085.0,75.7,75.7,75.0,75.15,28085.0
2017-05-19 13:30:00,75.2,75.35,74.8,74.8,20109.0,75.2,75.35,74.8,74.8,20109.0
2017-05-19 14:00:00,74.85,75.0,74.75,74.85,24323.0,74.85,75.0,74.75,74.85,24323.0
2017-05-19 14:30:00,74.9,75.1,74.4,74.4,60118.0,74.9,75.1,74.4,74.4,60118.0
2017-05-19 15:00:00,74.38,74.4,73.92,74.3,46714.0,74.38,74.4,73.92,74.3,46714.0
2017-05-19 15:30:00,74.25,74.3,73.85,74.0,102500.0,74.25,74.3,73.85,74.0,102500.0
2017-05-22 09:30:00,74.1,76.15,74.1,76.05,86075.0,74.1,76.15,74.1,76.05,86075.0
2017-05-22 10:00:00,75.95,76.45,75.5,76.44,36631.0,75.95,76.45,75.5,76.44,36631.0
2017-05-22 10:30:00,76.5,76.9,76.15,76.35,47154.0,76.5,76.9,76.15,76.35,47154.0
2017-05-22 11:00:00,76.3,76.5,75.95,76.05,31768.0,76.3,76.5,75.95,76.05,31768.0
2017-05-22 11:30:00,76.05,76.2,75.8,75.8,33449.0,76.05,76.2,75.8,75.8,33449.0
2017-05-22 12:00:00,75.75,76.35,75.7,75.8,56097.0,75.75,76.35,75.7,75.8,56097.0
2017-05-22 12:30:00,75.8,75.85,75.55,75.73,55267.0,75.8,75.85,75.55,75.73,55267.0
2017-05-22 13:00:00,75.73,76.05,75.67,75.95,52564.0,75.73,76.05,75.67,75.95,52564.0
2017-05-22 13:30:00,75.9,75.95,75.75,75.8,24373.0,75.9,75.95,75.75,75.8,24373.0
2017-05-22 14:00:00,75.8,75.9,75.75,75.8,30585.0,75.8,75.9,75.75,75.8,30585.0
2017-05-22 14:30:00,75.8,76.5,75.8,76.35,67157.0,75.8,76.5,75.8,76.35,67157.0
2017-05-22 15:00:00,76.35,76.6,76.2,76.4,28411.0,76.35,76.6,76.2,76.4,28411.0
2017-05-22 15:30:00,76.45,76.5,76.15,76.25,76249.0,76.45,76.5,76.15,76.25,76249.0
2017-05-23 09:30:00,76.3,76.45,74.9,75.4,48971.0,76.3,76.45,74.9,75.4,48971.0
2017-05-23 10:00:00,75.35,75.9,75.3,75.6,48187.0,75.35,75.9,75.3,75.6,48187.0
2017-05-23 10:30:00,75.7,75.7,74.1,74.35,93918.0,75.7,75.7,74.1,74.35,93918.0
2017-05-23 11:00:00,74.45,75.0,74.35,75.0,57087.0,74.45,75.0,74.35,75.0,57087.0
2017-05-23 11:30:00,75.0,75.4,74.65,75.1,46152.0,75.0,75.4,74.65,75.1,46152.0
2017-05-23 12:00:00,75.1,75.1,74.3,74.3,28261.0,75.1,75.1,74.3,74.3,28261.0
2017-05-23 12:30:00,74.3,74.5,74.05,74.2,35014.0,74.3,74.5,74.05,74.2,35014.0
2017-05-23 13:00:00,74.1,74.2,73.75,73.9,37133.0,74.1,74.2,73.75,73.9,37133.0
2017-05-23 13:30:00,73.95,74.0,73.15,73.25,42944.0,73.95,74.0,73.15,73.25,42944.0
2017-05-23 14:00:00,73.25,73.4,73.05,73.2,35199.0,73.25,73.4,73.05,73.2,35199.0
2017-05-23 14:30:00,73.15,73.88,73.1,73.55,93878.0,73.15,73.88,73.1,73.55,93878.0
2017-05-23 15:00:00,73.6,73.9,73.5,73.7,36889.0,73.6,73.9,73.5,73.7,36889.0
2017-05-23 15:30:00,73.65,73.75,73.35,73.45,120987.0,73.65,73.75,73.35,73.45,120987.0
2017-05-24 09:30:00,73.85,74.75,73.55,74.2,65297.0,73.85,74.75,73.55,74.2,65297.0
2017-05-24 10:00:00,74.16,74.95,74.15,74.65,23913.0,74.16,74.95,74.15,74.65,23913.0
2017-05-24 10:30:00,74.7,75.0,74.6,74.9,21147.0,74.7,75.0,74.6,74.9,21147.0
2017-05-24 11:00:00,74.85,75.0,74.7,74.85,17121.0,74.85,75.0,74.7,74.85,17121.0
2017-05-24 11:30:00,74.9,75.0,74.55,74.65,27532.0,74.9,75.0,74.55,74.65,27532.0
2017-05-24 12:00:00,74.65,74.9,74.65,74.85,10939.0,74.65,74.9,74.65,74.85,10939.0
2017-05-24 12:30:00,74.8,74.9,74.75,74.8,8400.0,74.8,74.9,74.75,74.8,8400.0
2017-05-24 13:00:00,74.85,74.85,74.35,74.55,19834.0,74.85,74.85,74.35,74.55,19834.0
2017-05-24 13:30:00,74.58,74.85,74.5,74.8,13325.0,74.58,74.85,74.5,74.8,13325.0
2017-05-24 14:00:00,74.8,75.5,74.7,75.15,65633.0,74.8,75.5,74.7,75.15,65633.0
2017-05-24 14:30:00,75.2,75.45,75.0,75.3,26592.0,75.2,75.45,75.0,75.3,26592.0
2017-05-24 15:00:00,75.35,75.4,74.97,75.08,45233.0,75.35,75.4,74.97,75.08,45233.0
2017-05-24 15:30:00,75.08,75.4,74.9,75.35,55496.0,75.08,75.4,74.9,75.35,55496.0
2017-05-25 09:30:00,75.75,75.9,74.65,75.0,31987.0,75.75,75.9,74.65,75.0,31987.0
2017-05-25 10:00:00,75.0,75.4,74.65,75.17,31876.0,75.0,75.4,74.65,75.17,31876.0
2017-05-25 10:30:00,75.2,75.86,74.95,75.8,42724.0,75.2,75.86,74.95,75.8,42724.0
2017-05-25 11:00:00,75.78,76.3,75.45,75.85,37338.0,75.78,76.3,75.45,75.85,37338.0
2017-05-25 11:30:00,75.95,76.55,75.8,76.45,35410.0,75.95,76.55,75.8,76.45,35410.0
2017-05-25 12:00:00,76.45,77.45,76.4,77.1,88043.0,76.45,77.45,76.4,77.1,88043.0
2017-05-25 12:30:00,77.1,77.3,76.9,77.15,24754.0,77.1,77.3,76.9,77.15,24754.0
2017-05-25 13:00:00,77.13,77.15,76.4,76.5,23355.0,77.13,77.15,76.4,76.5,23355.0
2017-05-25 13:30:00,76.45,76.65,76.25,76.55,16028.0,76.45,76.65,76.25,76.55,16028.0
2017-05-25 14:00:00,76.58,76.75,76.25,76.5,22338.0,76.58,76.75,76.25,76.5,22338.0
2017-05-25 14:30:00,76.5,76.6,76.2,76.23,21503.0,76.5,76.6,76.2,76.23,21503.0
2017-05-25 15:00:00,76.25,76.4,76.1,76.13,36260.0,76.25,76.4,76.1,76.13,36260.0
2017-05-25 15:30:00,76.13,76.45,76.1,76.1,85376.0,76.13,76.45,76.1,76.1,85376.0
2017-05-26 09:30:00,76.4,76.65,75.6,76.2,20676.0,76.4,76.65,75.6,76.2,20676.0
2017-05-26 10:00:00,76.2,76.5,75.95,76.2,18420.0,76.2,76.5,75.95,76.2,18420.0
2017-05-26 10:30:00,76.35,77.2,76.3,77.05,45292.0,76.35,77.2,76.3,77.05,45292.0
2017-05-26 11:00:00,77.0,77.1,76.75,77.0,13093.0,77.0,77.1,76.75,77.0,13093.0
2017-05-26 11:30:00,77.0,77.0,76.4,76.45,15300.0,77.0,77.0,76.4,76.45,15300.0
2017-05-26 12:00:00,76.42,76.6,76.3,76.6,28247.0,76.42,76.6,76.3,76.6,28247.0
2017-05-26 12:30:00,76.56,76.65,76.5,76.65,8700.0,76.56,76.65,76.5,76.65,8700.0
2017-05-26 13:00:00,76.7,77.05,76.65,76.8,14782.0,76.7,77.05,76.65,76.8,14782.0
2017-05-26 13:30:00,76.85,77.11,76.85,77.1,11166.0,76.85,77.11,76.85,77.1,11166.0
2017-05-26 14:00:00,77.15,77.45,77.15,77.4,34339.0,77.15,77.45,77.15,77.4,34339.0
2017-05-26 14:30:00,77.4,77.4,76.95,77.08,24472.0,77.4,77.4,76.95,77.08,24472.0
2017-05-26 15:00:00,77.0,77.25,76.85,77.1,27493.0,77.0,77.25,76.85,77.1,27493.0
2017-05-26 15:30:00,77.05,77.25,76.9,77.25,56642.0,77.05,77.25,76.9,77.25,56642.0
2017-05-30 09:30:00,77.15,78.4,76.3,77.3,108634.0,77.15,78.4,76.3,77.3,108634.0
2017-05-30 10:00:00,77.15,77.35,75.63,75.63,36611.0,77.15,77.35,75.63,75.63,36611.0
2017-05-30 10:30:00,75.7,76.3,74.75,75.17,58487.0,75.7,76.3,74.75,75.17,58487.0
2017-05-30 11:00:00,75.15,75.45,74.35,75.15,60302.0,75.15,75.45,74.35,75.15,60302.0
2017-05-30 11:30:00,75.2,75.2,74.65,75.0,37038.0,75.2,75.2,74.65,75.0,37038.0
2017-05-30 12:00:00,75.0,75.05,74.65,74.78,19675.0,75.0,75.05,74.65,74.78,19675.0
2017-05-30 12:30:00,74.75,74.75,74.4,74.53,21374.0,74.75,74.75,74.4,74.53,21374.0
2017-05-30 13:00:00,74.45,75.45,74.4,75.05,30782.0,74.45,75.45,74.4,75.05,30782.0
2017-05-30 13:30:00,75.0,75.15,74.9,75.0,24183.0,75.0,75.15,74.9,75.0,24183.0
2017-05-30 14:00:00,75.0,75.0,74.3,74.45,28782.0,75.0,75.0,74.3,74.45,28782.0
2017-05-30 14:30:00,74.4,74.6,73.5,73.5,48621.0,74.4,74.6,73.5,73.5,48621.0
2017-05-30 15:00:00,73.5,74.2,73.48,74.12,60099.0,73.5,74.2,73.48,74.12,60099.0
2017-05-30 15:30:00,74.13,74.95,74.0,74.75,120803.0,74.13,74.95,74.0,74.75,120803.0
2017-05-31 09:30:00,74.4,74.99,72.55,72.7,89601.0,74.4,74.99,72.55,72.7,89601.0
2017-05-31 10:00:00,72.85,73.0,72.34,72.8,81623.0,72.85,73.0,72.34,72.8,81623.0
2017-05-31 10:30:00,72.9,73.9,72.75,73.85,61994.0,72.9,73.9,72.75,73.85,61994.0
2017-05-31 11:00:00,73.9,74.3,73.46,74.02,28270.0,73.9,74.3,73.46,74.02,28270.0
2017-05-31 11:30:00,74.1,74.45,73.85,74.2,24685.0,74.1,74.45,73.85,74.2,24685.0
2017-05-31 12:00:00,74.15,74.15,73.55,73.7,19139.0,74.15,74.15,73.55,73.7,19139.0
2017-05-31 12:30:00,73.7,73.85,73.25,73.35,13304.0,73.7,73.85,73.25,73.35,13304.0
2017-05-31 13:00:00,73.3,73.65,73.25,73.6,14613.0,73.3,73.65,73.25,73.6,14613.0
2017-05-31 13:30:00,73.5,74.1,73.5,74.1,30919.0,73.5,74.1,73.5,74.1,30919.0
2017-05-31 14:00:00,74.1,74.11,73.25,73.25,29915.0,74.1,74.11,73.25,73.25,29915.0
2017-05-31 14:30:00,73.2,73.25,72.9,73.2,39816.0,73.2,73.25,72.9,73.2,39816.0
2017-05-31 15:00:00,73.3,73.7,73.3,73.65,35179.0,73.3,73.7,73.3,73.65,35179.0
2017-05-31 15:30:00,73.6,73.75,73.4,73.67,120714.0,73.6,73.75,73.4,73.67,120714.0
2017-06-01 09:30:00,73.8,75.1,73.8,74.45,41870.0,73.8,75.1,73.8,74.45,41870.0
2017-06-01 10:00:00,74.5,74.5,73.7,73.95,61783.0,74.5,74.5,73.7,73.95,61783.0
2017-06-01 10:30:00,74.05,74.35,73.8,74.1,23272.0,74.05,74.35,73.8,74.1,23272.0
2017-06-01 11:00:00,74.05,74.75,74.05,74.51,31533.0,74.05,74.75,74.05,74.51,31533.0
2017-06-01 11:30:00,74.53,74.95,74.45,74.75,36807.0,74.53,74.95,74.45,74.75,36807.0
2017-06-01 12:00:00,74.75,75.05,74.7,74.93,22677.0,74.75,75.05,74.7,74.93,22677.0
2017-06-01 12:30:00,74.9,75.1,74.65,74.75,25346.0,74.9,75.1,74.65,74.75,25346.0
2017-06-01 13:00:00,74.7,74.7,74.35,74.45,10634.0,74.7,74.7,74.35,74.45,10634.0
2017-06-01 13:30:00,74.45,74.55,74.15,74.15,18927.0,74.45,74.55,74.15,74.15,18927.0
2017-06-01 14:00:00,74.2,74.45,74.2,74.3,32669.0,74.2,74.45,74.2,74.3,32669.0
2017-06-01 14:30:00,74.3,74.3,73.4,73.4,40895.0,74.3,74.3,73.4,73.4,40895.0
2017-06-01 15:00:00,73.4,73.58,73.0,73.2,70905.0,73.4,73.58,73.0,73.2,70905.0
2017-06-01 15:30:00,73.2,73.9,73.15,73.75,131186.0,73.2,73.9,73.15,73.75,131186.0
2017-06-02 09:30:00,74.3,74.4,73.0,73.16,54593.0,74.3,74.4,73.0,73.16,54593.0
2017-06-02 10:00:00,73.55,73.65,73.0,73.15,42941.0,73.55,73.65,73.0,73.15,42941.0
2017-06-02 10:30:00,73.3,73.75,73.25,73.65,15925.0,73.3,73.75,73.25,73.65,15925.0
2017-06-02 11:00:00,73.6,73.8,73.3,73.55,31391.0,73.6,73.8,73.3,73.55,31391.0
2017-06-02 11:30:00,73.55,74.1,73.55,74.05,21196.0,73.55,74.1,73.55,74.05,21196.0
2017-06-02 12:00:00,74.1,74.35,73.95,74.35,23545.0,74.1,74.35,73.95,74.35,23545.0
2017-06-02 12:30:00,74.4,75.45,74.35,75.35,90101.0,74.4,75.45,74.35,75.35,90101.0
2017-06-02 13:00:00,75.3,76.1,75.3,75.65,70241.0,75.3,76.1,75.3,75.65,70241.0
2017-06-02 13:30:00,75.6,75.7,74.8,75.6,81706.0,75.6,75.7,74.8,75.6,81706.0
2017-06-02 14:00:00,75.5,75.7,75.35,75.55,27419.0,75.5,75.7,75.35,75.55,27419.0
2017-06-02 14:30:00,75.55,76.35,75.3,75.8,67803.0,75.55,76.35,75.3,75.8,67803.0
2017-06-02 15:00:00,75.8,76.45,75.5,76.3,68062.0,75.8,76.45,75.5,76.3,68062.0
2017-06-02 15:30:00,76.25,76.8,76.1,76.7,118341.0,76.25,76.8,76.1,76.7,118341.0
2017-06-05 09:30:00,76.35,77.6,75.55,76.7,156916.0,76.35,77.6,75.55,76.7,156916.0
2017-06-05 10:00:00,76.7,76.9,75.95,76.73,53439.0,76.7,76.9,75.95,76.73,53439.0
2017-06-05 10:30:00,76.7,76.7,76.1,76.55,43787.0,76.7,76.7,76.1,76.55,43787.0
2017-06-05 11:00:00,76.45,76.9,76.35,76.73,32925.0,76.45,76.9,76.35,76.73,32925.0
2017-06-05 11:30:00,76.65,76.95,76.35,76.35,35696.0,76.65,76.95,76.35,76.35,35696.0
2017-06-05 12:00:00,76.35,77.35,76.35,77.3,33098.0,76.35,77.35,76.35,77.3,33098.0
2017-06-05 12:30:00,77.35,77.35,76.77,76.85,39346.0,77.35,77.35,76.77,76.85,39346.0
2017-06-05 13:00:00,76.85,76.9,76.0,76.0,23296.0,76.85,76.9,76.0,76.0,23296.0
2017-06-05 13:30:00,76.1,76.8,76.0,76.4,42441.0,76.1,76.8,76.0,76.4,42441.0
2017-06-05 14:00:00,76.4,76.6,76.35,76.6,15072.0,76.4,76.6,76.35,76.6,15072.0
2017-06-05 14:30:00,76.6,76.9,76.5,76.5,10942.0,76.6,76.9,76.5,76.5,10942.0
2017-06-05 15:00:00,76.65,76.65,76.2,76.25,10932.0,76.65,76.65,76.2,76.25,10932.0
2017-06-05 15:30:00,76.3,76.3,75.45,75.5,63542.0,76.3,76.3,75.45,75.5,63542.0
2017-06-06 09:30:00,76.0,76.9,74.9,76.15,93832.0,76.0,76.9,74.9,76.15,93832.0
2017-06-06 10:00:00,76.0,76.8,75.55,76.6,67905.0,76.0,76.8,75.55,76.6,67905.0
2017-06-06 10:30:00,76.6,76.65,75.85,75.9,27781.0,76.6,76.65,75.85,75.9,27781.0
2017-06-06 11:00:00,75.85,76.85,75.85,76.35,49762.0,75.85,76.85,75.85,76.35,49762.0
2017-06-06 11:30:00,76.35,76.95,76.1,76.85,41063.0,76.35,76.95,76.1,76.85,41063.0
2017-06-06 12:00:00,76.85,77.7,76.7,77.01,86578.0,76.85,77.7,76.7,77.01,86578.0
2017-06-06 12:30:00,77.05,78.5,76.65,78.24,93365.0,77.05,78.5,76.65,78.24,93365.0
2017-06-06 13:00:00,78.25,79.5,78.05,79.35,85051.0,78.25,79.5,78.05,79.35,85051.0
2017-06-06 13:30:00,79.4,79.85,78.0,78.15,98830.0,79.4,79.85,78.0,78.15,98830.0
2017-06-06 14:00:00,78.1,78.6,78.1,78.25,51671.0,78.1,78.6,78.1,78.25,51671.0
2017-06-06 14:30:00,78.3,79.2,78.27,79.05,81620.0,78.3,79.2,78.27,79.05,81620.0
2017-06-06 15:00:00,79.03,79.1,77.75,78.05,51451.0,79.03,79.1,77.75,78.05,51451.0
2017-06-06 15:30:00,78.0,78.05,77.3,77.75,116170.0,78.0,78.05,77.3,77.75,116170.0
2017-06-07 09:30:00,77.75,79.0,77.45,78.85,109253.0,77.75,79.0,77.45,78.85,109253.0
2017-06-07 10:00:00,78.7,79.5,78.5,78.85,115533.0,78.7,79.5,78.5,78.85,115533.0
2017-06-07 10:30:00,79.0,79.4,78.15,78.5,115401.0,79.0,79.4,78.15,78.5,115401.0
2017-06-07 11:00:00,78.7,79.4,78.65,79.1,66126.0,78.7,79.4,78.65,79.1,66126.0
2017-06-07 11:30:00,79.25,79.4,78.95,79.2,53611.0,79.25,79.4,78.95,79.2,53611.0
2017-06-07 12:00:00,79.25,79.4,78.95,79.2,31612.0,79.25,79.4,78.95,79.2,31612.0
2017-06-07 12:30:00,79.15,79.25,78.75,79.1,55567.0,79.15,79.25,78.75,79.1,55567.0
2017-06-07 13:00:00,79.1,79.7,79.0,79.15,48884.0,79.1,79.7,79.0,79.15,48884.0
2017-06-07 13:30:00,79.1,79.4,78.8,79.15,50043.0,79.1,79.4,78.8,79.15,50043.0
2017-06-07 14:00:00,79.0,79.45,78.9,79.2,44549.0,79.0,79.45,78.9,79.2,44549.0
2017-06-07 14:30:00,79.2,79.25,78.95,79.15,28997.0,79.2,79.25,78.95,79.15,28997.0
2017-06-07 15:00:00,79.1,79.2,78.95,79.05,50119.0,79.1,79.2,78.95,79.05,50119.0
2017-06-07 15:30:00,79.1,79.7,79.0,79.45,160976.0,79.1,79.7,79.0,79.45,160976.0
2017-06-08 09:30:00,79.5,80.35,76.94,77.8,118849.0,79.5,80.35,76.94,77.8,118849.0
2017-06-08 10:00:00,77.85,78.3,77.4,77.65,57115.0,77.85,78.3,77.4,77.65,57115.0
2017-06-08 10:30:00,77.65,78.15,77.6,77.96,35820.0,77.65,78.15,77.6,77.96,35820.0
2017-06-08 11:00:00,78.0,78.1,77.65,77.95,39755.0,78.0,78.1,77.65,77.95,39755.0
2017-06-08 11:30:00,77.95,78.05,77.8,78.0,40783.0,77.95,78.05,77.8,78.0,40783.0
2017-06-08 12:00:00,78.0,78.0,77.6,77.75,36515.0,78.0,78.0,77.6,77.75,36515.0
2017-06-08 12:30:00,77.75,77.9,77.15,77.5,58377.0,77.75,77.9,77.15,77.5,58377.0
2017-06-08 13:00:00,77.45,77.7,77.0,77.0,27073.0,77.45,77.7,77.0,77.0,27073.0
2017-06-08 13:30:00,77.0,77.3,76.75,77.2,47873.0,77.0,77.3,76.75,77.2,47873.0
2017-06-08 14:00:00,77.15,77.25,76.15,76.4,46416.0,77.15,77.25,76.15,76.4,46416.0
2017-06-08 14:30:00,76.4,76.95,76.37,76.65,44714.0,76.4,76.95,76.37,76.65,44714.0
2017-06-08 15:00:00,76.65,77.7,76.65,77.5,52542.0,76.65,77.7,76.65,77.5,52542.0
2017-06-08 15:30:00,77.5,79.45,77.45,78.8,219440.0,77.5,79.45,77.45,78.8,219440.0
2017-06-09 09:30:00,78.5,79.42,77.78,79.25,55371.0,78.5,79.42,77.78,79.25,55371.0
2017-06-09 10:00:00,79.17,79.75,79.0,79.1,36518.0,79.17,79.75,79.0,79.1,36518.0
2017-06-09 10:30:00,79.0,79.75,78.95,79.45,29879.0,79.0,79.75,78.95,79.45,29879.0
2017-06-09 11:00:00,79.5,79.85,78.65,78.8,142909.0,79.5,79.85,78.65,78.8,142909.0
2017-06-09 11:30:00,78.8,79.35,78.8,79.1,23773.0,78.8,79.35,78.8,79.1,23773.0
2017-06-09 12:00:00,79.1,79.25,78.1,78.2,31823.0,79.1,79.25,78.1,78.2,31823.0
2017-06-09 12:30:00,78.2,78.2,76.6,77.25,52564.0,78.2,78.2,76.6,77.25,52564.0
2017-06-09 13:00:00,77.15,77.35,75.75,76.2,32051.0,77.15,77.35,75.75,76.2,32051.0
2017-06-09 13:30:00,76.17,76.55,75.0,75.2,141068.0,76.17,76.55,75.0,75.2,141068.0
2017-06-09 14:00:00,75.2,75.5,74.0,74.05,142754.0,75.2,75.5,74.0,74.05,142754.0
2017-06-09 14:30:00,74.0,74.4,73.2,73.4,146028.0,74.0,74.4,73.2,73.4,146028.0
2017-06-09 15:00:00,73.3,74.8,73.3,74.15,98336.0,73.3,74.8,73.3,74.15,98336.0
2017-06-09 15:30:00,74.15,74.2,73.0,73.75,252124.0,74.15,74.2,73.0,73.75,252124.0
2017-06-12 09:30:00,73.15,73.95,67.25,68.5,345974.0,73.15,73.95,67.25,68.5,345974.0
2017-06-12 10:00:00,68.45,70.75,68.0,69.45,235954.0,68.45,70.75,68.0,69.45,235954.0
2017-06-12 10:30:00,69.45,70.35,68.95,69.2,99443.0,69.45,70.35,68.95,69.2,99443.0
2017-06-12 11:00:00,69.2,70.95,69.1,70.7,78838.0,69.2,70.95,69.1,70.7,78838.0
2017-06-12 11:30:00,70.73,71.25,70.15,70.55,75833.0,70.73,71.25,70.15,70.55,75833.0
2017-06-12 12:00:00,70.58,70.58,69.5,69.7,60655.0,70.58,70.58,69.5,69.7,60655.0
2017-06-12 12:30:00,69.7,70.3,69.15,69.2,38176.0,69.7,70.3,69.15,69.2,38176.0
2017-06-12 13:00:00,69.2,69.7,68.7,68.9,55514.0,69.2,69.7,68.7,68.9,55514.0
2017-06-12 13:30:00,68.9,69.35,68.7,69.2,61016.0,68.9,69.35,68.7,69.2,61016.0
2017-06-12 14:00:00,69.15,70.25,69.1,70.2,47903.0,69.15,70.25,69.1,70.2,47903.0
2017-06-12 14:30:00,70.05,71.3,70.0,70.65,156076.0,70.05,71.3,70.0,70.65,156076.0
2017-06-12 15:00:00,70.7,71.25,70.1,70.7,113219.0,70.7,71.25,70.1,70.7,113219.0
2017-06-12 15:30:00,70.7,70.8,70.2,70.6,140291.0,70.7,70.8,70.2,70.6,140291.0
2017-06-13 09:30:00,71.9,73.15,71.02,72.75,106090.0,71.9,73.15,71.02,72.75,106090.0
2017-06-13 10:00:00,72.65,72.95,72.0,72.3,107978.0,72.65,72.95,72.0,72.3,107978.0
2017-06-13 10:30:00,72.3,73.25,71.0,71.25,83101.0,72.3,73.25,71.0,71.25,83101.0
2017-06-13 11:00:00,71.23,72.4,71.05,72.2,53837.0,71.23,72.4,71.05,72.2,53837.0
2017-06-13 11:30:00,72.2,72.25,71.22,72.05,24581.0,72.2,72.25,71.22,72.05,24581.0
2017-06-13 12:00:00,72.13,72.5,71.9,71.9,17506.0,72.13,72.5,71.9,71.9,17506.0
2017-06-13 12:30:00,71.9,72.4,71.9,72.05,21949.0,71.9,72.4,71.9,72.05,21949.0
2017-06-13 13:00:00,72.11,72.6,72.05,72.53,28928.0,72.11,72.6,72.05,72.53,28928.0
2017-06-13 13:30:00,72.45,72.55,71.8,72.15,28212.0,72.45,72.55,71.8,72.15,28212.0
2017-06-13 14:00:00,72.2,72.45,71.95,72.25,93620.0,72.2,72.45,71.95,72.25,93620.0
2017-06-13 14:30:00,72.1,72.65,72.1,72.55,64682.0,72.1,72.65,72.1,72.55,64682.0
2017-06-13 15:00:00,72.65,73.15,72.35,72.88,74435.0,72.65,73.15,72.35,72.88,74435.0
2017-06-13 15:30:00,72.85,73.5,72.85,73.15,168826.0,72.85,73.5,72.85,73.15,168826.0
2017-06-14 09:30:00,73.55,74.0,72.0,72.35,86677.0,73.55,74.0,72.0,72.35,86677.0
2017-06-14 10:00:00,72.48,72.5,71.1,71.95,58014.0,72.48,72.5,71.1,71.95,58014.0
2017-06-14 10:30:00,71.8,71.85,71.05,71.4,24768.0,71.8,71.85,71.05,71.4,24768.0
2017-06-14 11:00:00,71.5,71.8,71.0,71.38,56974.0,71.5,71.8,71.0,71.38,56974.0
2017-06-14 11:30:00,71.45,72.7,71.42,72.5,59994.0,71.45,72.7,71.42,72.5,59994.0
2017-06-14 12:00:00,72.5,72.7,71.2,71.3,38580.0,72.5,72.7,71.2,71.3,38580.0
2017-06-14 12:30:00,71.33,71.95,71.15,71.5,25007.0,71.33,71.95,71.15,71.5,25007.0
2017-06-14 13:00:00,71.5,71.7,70.8,71.0,39031.0,71.5,71.7,70.8,71.0,39031.0
2017-06-14 13:30:00,70.95,70.95,70.59,70.75,35719.0,70.95,70.95,70.59,70.75,35719.0
2017-06-14 14:00:00,70.75,71.16,70.5,70.53,49721.0,70.75,71.16,70.5,70.53,49721.0
2017-06-14 14:30:00,70.5,70.8,70.45,70.6,102302.0,70.5,70.8,70.45,70.6,102302.0
2017-06-14 15:00:00,70.6,70.7,69.85,70.15,56807.0,70.6,70.7,69.85,70.15,56807.0
2017-06-14 15:30:00,70.15,70.75,70.0,70.5,73839.0,70.15,70.75,70.0,70.5,73839.0
2017-06-15 09:30:00,69.05,70.0,68.3,69.51,97763.0,69.05,70.0,68.3,69.51,97763.0
2017-06-15 10:00:00,69.8,69.95,68.5,68.7,36237.0,69.8,69.95,68.5,68.7,36237.0
2017-06-15 10:30:00,68.8,69.65,68.65,69.6,39116.0,68.8,69.65,68.65,69.6,39116.0
2017-06-15 11:00:00,69.5,69.95,69.34,69.4,36857.0,69.5,69.95,69.34,69.4,36857.0
2017-06-15 11:30:00,69.31,69.9,68.9,68.9,37086.0,69.31,69.9,68.9,68.9,37086.0
2017-06-15 12:00:00,68.95,69.3,68.85,69.25,17967.0,68.95,69.3,68.85,69.25,17967.0
2017-06-15 12:30:00,69.25,69.55,69.05,69.4,23733.0,69.25,69.55,69.05,69.4,23733.0
2017-06-15 13:00:00,69.4,69.65,69.05,69.45,27213.0,69.4,69.65,69.05,69.45,27213.0
2017-06-15 13:30:00,69.4,69.5,69.1,69.2,17242.0,69.4,69.5,69.1,69.2,17242.0
2017-06-15 14:00:00,69.11,69.35,68.7,69.2,30994.0,69.11,69.35,68.7,69.2,30994.0
2017-06-15 14:30:00,69.17,69.4,69.0,69.1,23821.0,69.17,69.4,69.0,69.1,23821.0
2017-06-15 15:00:00,69.2,69.25,68.95,69.0,14413.0,69.2,69.25,68.95,69.0,14413.0
2017-06-15 15:30:00,69.05,69.05,68.7,68.95,46022.0,69.05,69.05,68.7,68.95,46022.0
2017-06-16 09:30:00,68.55,70.55,68.35,70.3,45318.0,68.55,70.55,68.35,70.3,45318.0
2017-06-16 10:00:00,70.15,70.45,69.53,69.8,22161.0,70.15,70.45,69.53,69.8,22161.0
2017-06-16 10:30:00,69.85,70.1,69.45,69.6,15068.0,69.85,70.1,69.45,69.6,15068.0
2017-06-16 11:00:00,69.65,69.85,69.2,69.35,12577.0,69.65,69.85,69.2,69.35,12577.0
2017-06-16 11:30:00,69.35,69.4,68.8,69.1,22100.0,69.35,69.4,68.8,69.1,22100.0
2017-06-16 12:00:00,69.15,69.2,68.55,68.9,9022.0,69.15,69.2,68.55,68.9,9022.0
2017-06-16 12:30:00,69.0,69.2,68.65,68.65,11111.0,69.0,69.2,68.65,68.65,11111.0
2017-06-16 13:00:00,68.75,68.95,68.4,68.6,21015.0,68.75,68.95,68.4,68.6,21015.0
2017-06-16 13:30:00,68.55,68.6,68.1,68.3,27835.0,68.55,68.6,68.1,68.3,27835.0
2017-06-16 14:00:00,68.3,68.55,68.05,68.45,26432.0,68.3,68.55,68.05,68.45,26432.0
2017-06-16 14:30:00,68.45,68.8,68.45,68.73,10576.0,68.45,68.8,68.45,68.73,10576.0
2017-06-16 15:00:00,68.8,68.9,68.65,68.8,18435.0,68.8,68.9,68.65,68.8,18435.0
2017-06-16 15:30:00,68.85,69.35,68.6,69.25,57595.0,68.85,69.35,68.6,69.25,57595.0
2017-06-19 09:30:00,70.2,71.3,69.5,71.2,57738.0,70.2,71.3,69.5,71.2,57738.0
2017-06-19 10:00:00,71.15,73.15,71.1,72.45,98613.0,71.15,73.15,71.1,72.45,98613.0
2017-06-19 10:30:00,72.45,72.45,71.35,71.35,30693.0,72.45,72.45,71.35,71.35,30693.0
2017-06-19 11:00:00,71.5,71.9,71.4,71.7,17876.0,71.5,71.9,71.4,71.7,17876.0
2017-06-19 11:30:00,71.7,72.05,71.54,71.6,22039.0,71.7,72.05,71.54,71.6,22039.0
2017-06-19 12:00:00,71.6,71.7,71.3,71.35,21265.0,71.6,71.7,71.3,71.35,21265.0
2017-06-19 12:30:00,71.3,71.35,70.9,71.12,19383.0,71.3,71.35,70.9,71.12,19383.0
2017-06-19 13:00:00,71.15,71.2,70.95,71.15,19046.0,71.15,71.2,70.95,71.15,19046.0
2017-06-19 13:30:00,71.15,72.0,71.12,71.75,30354.0,71.15,72.0,71.12,71.75,30354.0
2017-06-19 14:00:00,71.7,71.8,71.3,71.4,15683.0,71.7,71.8,71.3,71.4,15683.0
2017-06-19 14:30:00,71.4,71.55,71.1,71.35,18585.0,71.4,71.55,71.1,71.35,18585.0
2017-06-19 15:00:00,71.35,71.75,71.3,71.75,20692.0,71.35,71.75,71.3,71.75,20692.0
2017-06-19 15:30:00,71.75,72.05,71.75,71.85,43692.0,71.75,72.05,71.75,71.85,43692.0
2017-06-20 09:30:00,72.2,73.2,71.4,72.5,190033.0,72.2,73.2,71.4,72.5,190033.0
2017-06-20 10:00:00,72.5,72.65,71.1,71.2,43414.0,72.5,72.65,71.1,71.2,43414.0
2017-06-20 10:30:00,71.15,71.75,71.15,71.65,54597.0,71.15,71.75,71.15,71.65,54597.0
2017-06-20 11:00:00,71.65,71.9,71.2,71.48,28457.0,71.65,71.9,71.2,71.48,28457.0
2017-06-20 11:30:00,71.45,71.8,71.25,71.65,8558.0,71.45,71.8,71.25,71.65,8558.0
2017-06-20 12:00:00,71.63,71.7,71.3,71.35,16079.0,71.63,71.7,71.3,71.35,16079.0
2017-06-20 12:30:00,71.4,71.5,71.22,71.5,28098.0,71.4,71.5,71.22,71.5,28098.0
2017-06-20 13:00:00,71.6,71.75,71.45,71.7,13520.0,71.6,71.75,71.45,71.7,13520.0
2017-06-20 13:30:00,71.75,71.75,71.3,71.48,15348.0,71.75,71.75,71.3,71.48,15348.0
2017-06-20 14:00:00,71.5,71.7,71.25,71.3,25385.0,71.5,71.7,71.25,71.3,25385.0
2017-06-20 14:30:00,71.3,71.4,70.8,71.05,40918.0,71.3,71.4,70.8,71.05,40918.0
2017-06-20 15:00:00,71.05,71.4,70.7,70.88,24980.0,71.05,71.4,70.7,70.88,24980.0
2017-06-20 15:30:00,70.85,71.0,70.67,70.8,70300.0,70.85,71.0,70.67,70.8,70300.0
2017-06-21 09:30:00,70.75,71.65,69.8,71.45,55882.0,70.75,71.65,69.8,71.45,55882.0
2017-06-21 10:00:00,71.38,71.95,71.3,71.6,26547.0,71.38,71.95,71.3,71.6,26547.0
2017-06-21 10:30:00,71.7,72.25,71.6,71.85,26681.0,71.7,72.25,71.6,71.85,26681.0
2017-06-21 11:00:00,71.8,71.85,71.15,71.65,21043.0,71.8,71.85,71.15,71.65,21043.0
2017-06-21 11:30:00,71.6,71.7,70.9,71.35,38401.0,71.6,71.7,70.9,71.35,38401.0
2017-06-21 12:00:00,71.3,71.5,71.02,71.25,15940.0,71.3,71.5,71.02,71.25,15940.0
2017-06-21 12:30:00,71.3,71.7,71.0,71.4,35014.0,71.3,71.7,71.0,71.4,35014.0
2017-06-21 13:00:00,71.4,71.7,71.3,71.35,23274.0,71.4,71.7,71.3,71.35,23274.0
2017-06-21 13:30:00,71.3,71.6,71.0,71.0,29623.0,71.3,71.6,71.0,71.0,29623.0
2017-06-21 14:00:00,71.05,71.6,70.95,71.28,17454.0,71.05,71.6,70.95,71.28,17454.0
2017-06-21 14:30:00,71.3,71.7,71.3,71.65,15050.0,71.3,71.7,71.3,71.65,15050.0
2017-06-21 15:00:00,71.55,72.05,71.55,72.0,12420.0,71.55,72.05,71.55,72.0,12420.0
2017-06-21 15:30:00,71.95,72.45,71.8,72.3,61146.0,71.95,72.45,71.8,72.3,61146.0
2017-06-22 09:30:00,72.2,72.2,71.1,71.8,42859.0,72.2,72.2,71.1,71.8,42859.0
2017-06-22 10:00:00,71.9,72.7,71.4,72.55,43724.0,71.9,72.7,71.4,72.55,43724.0
2017-06-22 10:30:00,72.55,73.75,72.4,72.85,86418.0,72.55,73.75,72.4,72.85,86418.0
2017-06-22 11:00:00,72.83,73.0,72.5,72.95,33889.0,72.83,73.0,72.5,72.95,33889.0
2017-06-22 11:30:00,72.9,73.1,72.55,73.0,26981.0,72.9,73.1,72.55,73.0,26981.0
2017-06-22 12:00:00,73.05,73.75,72.9,73.4,33995.0,73.05,73.75,72.9,73.4,33995.0
2017-06-22 12:30:00,73.35,73.5,73.05,73.2,22107.0,73.35,73.5,73.05,73.2,22107.0
2017-06-22 13:00:00,73.15,73.3,72.8,73.0,18811.0,73.15,73.3,72.8,73.0,18811.0
2017-06-22 13:30:00,73.0,73.35,72.97,73.13,34232.0,73.0,73.35,72.97,73.13,34232.0
2017-06-22 14:00:00,73.15,73.25,72.85,72.95,17140.0,73.15,73.25,72.85,72.95,17140.0
2017-06-22 14:30:00,72.9,73.03,72.75,72.85,18500.0,72.9,73.03,72.75,72.85,18500.0
2017-06-22 15:00:00,72.85,72.85,72.4,72.75,24676.0,72.85,72.85,72.4,72.75,24676.0
2017-06-22 15:30:00,72.75,72.85,72.5,72.75,59107.0,72.75,72.85,72.5,72.75,59107.0
2017-06-23 09:30:00,74.0,75.75,73.15,75.25,182207.0,74.0,75.75,73.15,75.25,182207.0
2017-06-23 10:00:00,75.25,76.0,75.15,75.55,71063.0,75.25,76.0,75.15,75.55,71063.0
2017-06-23 10:30:00,75.55,77.1,75.45,76.9,131511.0,75.55,77.1,75.45,76.9,131511.0
2017-06-23 11:00:00,76.83,77.05,76.4,77.0,67031.0,76.83,77.05,76.4,77.0,67031.0
2017-06-23 11:30:00,77.0,77.05,76.65,76.8,49289.0,77.0,77.05,76.65,76.8,49289.0
2017-06-23 12:00:00,76.75,76.75,76.1,76.65,35843.0,76.75,76.75,76.1,76.65,35843.0
2017-06-23 12:30:00,76.56,77.05,76.45,76.75,55761.0,76.56,77.05,76.45,76.75,55761.0
2017-06-23 13:00:00,76.65,76.95,76.45,76.9,41650.0,76.65,76.95,76.45,76.9,41650.0
2017-06-23 13:30:00,76.9,77.3,76.9,77.1,36339.0,76.9,77.3,76.9,77.1,36339.0
2017-06-23 14:00:00,77.15,77.45,76.55,76.6,40882.0,77.15,77.45,76.55,76.6,40882.0
2017-06-23 14:30:00,76.55,76.8,76.2,76.65,46670.0,76.55,76.8,76.2,76.65,46670.0
2017-06-23 15:00:00,76.65,76.7,76.3,76.35,61282.0,76.65,76.7,76.3,76.35,61282.0
2017-06-23 15:30:00,76.35,77.05,76.35,76.95,113433.0,76.35,77.05,76.35,76.95,113433.0
2017-06-26 09:30:00,77.4,77.4,76.25,76.85,52046.0,77.4,77.4,76.25,76.85,52046.0
2017-06-26 10:00:00,76.85,76.85,76.1,76.7,35982.0,76.85,76.85,76.1,76.7,35982.0
2017-06-26 10:30:00,76.75,77.05,75.85,76.15,73900.0,76.75,77.05,75.85,76.15,73900.0
2017-06-26 11:00:00,76.2,76.33,74.05,74.05,81399.0,76.2,76.33,74.05,74.05,81399.0
2017-06-26 11:30:00,74.1,74.75,73.9,74.25,42838.0,74.1,74.75,73.9,74.25,42838.0
2017-06-26 12:00:00,74.3,74.43,73.7,74.05,21254.0,74.3,74.43,73.7,74.05,21254.0
2017-06-26 12:30:00,74.1,74.25,74.0,74.05,14909.0,74.1,74.25,74.0,74.05,14909.0
2017-06-26 13:00:00,74.05,74.25,74.0,74.0,20006.0,74.05,74.25,74.0,74.0,20006.0
2017-06-26 13:30:00,73.95,73.95,73.55,73.7,16848.0,73.95,73.95,73.55,73.7,16848.0
2017-06-26 14:00:00,73.66,73.7,72.65,72.7,45867.0,73.66,73.7,72.65,72.7,45867.0
2017-06-26 14:30:00,72.7,72.8,72.2,72.45,43862.0,72.7,72.8,72.2,72.45,43862.0
2017-06-26 15:00:00,72.45,73.05,72.3,72.9,34413.0,72.45,73.05,72.3,72.9,34413.0
2017-06-26 15:30:00,72.9,73.0,72.5,72.55,93576.0,72.9,73.0,72.5,72.55,93576.0
2017-06-27 09:30:00,72.15,74.25,72.15,73.1,76239.0,72.15,74.25,72.15,73.1,76239.0
2017-06-27 10:00:00,73.2,73.8,72.9,72.9,56395.0,73.2,73.8,72.9,72.9,56395.0
2017-06-27 10:30:00,72.95,73.15,72.7,72.7,19274.0,72.95,73.15,72.7,72.7,19274.0
2017-06-27 11:00:00,72.6,72.95,72.55,72.65,20890.0,72.6,72.95,72.55,72.65,20890.0
2017-06-27 11:30:00,72.65,72.93,72.55,72.65,22400.0,72.65,72.93,72.55,72.65,22400.0
2017-06-27 12:00:00,72.7,72.7,72.3,72.3,13479.0,72.7,72.7,72.3,72.3,13479.0
2017-06-27 12:30:00,72.45,72.53,72.0,72.33,24511.0,72.45,72.53,72.0,72.33,24511.0
2017-06-27 13:00:00,72.33,72.58,72.1,72.35,46854.0,72.33,72.58,72.1,72.35,46854.0
2017-06-27 13:30:00,72.4,72.65,71.55,72.05,58397.0,72.4,72.65,71.55,72.05,58397.0
2017-06-27 14:00:00,72.1,72.2,71.6,71.95,24491.0,72.1,72.2,71.6,71.95,24491.0
2017-06-27 14:30:00,72.0,72.33,71.65,71.75,34694.0,72.0,72.33,71.65,71.75,34694.0
2017-06-27 15:00:00,71.8,72.15,71.7,71.7,55471.0,71.8,72.15,71.7,71.7,55471.0
2017-06-27 15:30:00,71.7,71.8,70.95,71.15,121401.0,71.7,71.8,70.95,71.15,121401.0
2017-06-28 09:30:00,71.75,74.2,70.85,71.13,118700.0,71.75,74.2,70.85,71.13,118700.0
2017-06-28 10:00:00,71.13,71.88,70.95,71.15,67556.0,71.13,71.88,70.95,71.15,67556.0
2017-06-28 10:30:00,71.23,71.5,70.9,71.0,53289.0,71.23,71.5,70.9,71.0,53289.0
2017-06-28 11:00:00,71.01,71.5,70.6,70.75,42721.0,71.01,71.5,70.6,70.75,42721.0
2017-06-28 11:30:00,70.75,71.05,70.65,70.8,24320.0,70.75,71.05,70.65,70.8,24320.0
2017-06-28 12:00:00,70.75,70.9,70.35,70.75,76037.0,70.75,70.9,70.35,70.75,76037.0
2017-06-28 12:30:00,70.75,71.0,70.5,70.85,89946.0,70.75,71.0,70.5,70.85,89946.0
2017-06-28 13:00:00,70.85,71.9,70.85,71.8,36108.0,70.85,71.9,70.85,71.8,36108.0
2017-06-28 13:30:00,71.8,72.37,71.7,71.7,34009.0,71.8,72.37,71.7,71.7,34009.0
2017-06-28 14:00:00,71.8,72.55,71.7,72.34,26598.0,71.8,72.55,71.7,72.34,26598.0
2017-06-28 14:30:00,72.4,72.85,72.4,72.5,29573.0,72.4,72.85,72.4,72.5,29573.0
2017-06-28 15:00:00,72.55,73.3,72.55,73.25,40537.0,72.55,73.3,72.55,73.25,40537.0
2017-06-28 15:30:00,73.3,73.55,73.17,73.35,51501.0,73.3,73.55,73.17,73.35,51501.0
2017-06-29 09:30:00,72.55,73.0,71.25,71.95,49043.0,72.55,73.0,71.25,71.95,49043.0
2017-06-29 10:00:00,71.95,72.05,69.9,70.7,89842.0,71.95,72.05,69.9,70.7,89842.0
2017-06-29 10:30:00,70.8,71.6,70.75,70.75,40550.0,70.8,71.6,70.75,70.75,40550.0
2017-06-29 11:00:00,70.7,70.9,70.0,70.2,77491.0,70.7,70.9,70.0,70.2,77491.0
2017-06-29 11:30:00,70.15,70.3,69.8,70.05,52406.0,70.15,70.3,69.8,70.05,52406.0
2017-06-29 12:00:00,69.95,70.25,69.6,69.95,54104.0,69.95,70.25,69.6,69.95,54104.0
2017-06-29 12:30:00,69.95,70.0,69.51,69.6,24658.0,69.95,70.0,69.51,69.6,24658.0
2017-06-29 13:00:00,69.5,69.9,68.75,69.0,44749.0,69.5,69.9,68.75,69.0,44749.0
2017-06-29 13:30:00,69.1,69.7,69.05,69.5,26919.0,69.1,69.7,69.05,69.5,26919.0
2017-06-29 14:00:00,69.45,70.05,69.35,69.98,30642.0,69.45,70.05,69.35,69.98,30642.0
2017-06-29 14:30:00,70.0,70.05,69.35,69.5,49162.0,70.0,70.05,69.35,69.5,49162.0
2017-06-29 15:00:00,69.5,69.95,69.45,69.65,59450.0,69.5,69.95,69.45,69.65,59450.0
2017-06-29 15:30:00,69.7,69.95,69.4,69.45,127402.0,69.7,69.95,69.4,69.45,127402.0
2017-06-30 09:30:00,71.0,71.0,69.0,69.4,60750.0,71.0,71.0,69.0,69.4,60750.0
2017-06-30 10:00:00,69.45,69.83,68.65,69.65,31796.0,69.45,69.83,68.65,69.65,31796.0
2017-06-30 10:30:00,69.75,69.9,69.15,69.75,21275.0,69.75,69.9,69.15,69.75,21275.0
2017-06-30 11:00:00,69.7,69.7,69.05,69.15,26557.0,69.7,69.7,69.05,69.15,26557.0
2017-06-30 11:30:00,69.05,69.45,69.05,69.25,39731.0,69.05,69.45,69.05,69.25,39731.0
2017-06-30 12:00:00,69.35,69.6,69.2,69.54,19669.0,69.35,69.6,69.2,69.54,19669.0
2017-06-30 12:30:00,69.5,70.15,69.5,69.8,28506.0,69.5,70.15,69.5,69.8,28506.0
2017-06-30 13:00:00,69.85,69.93,69.15,69.42,22486.0,69.85,69.93,69.15,69.42,22486.0
2017-06-30 13:30:00,69.45,69.85,69.35,69.45,25417.0,69.45,69.85,69.35,69.45,25417.0
2017-06-30 14:00:00,69.5,70.0,69.45,69.8,27340.0,69.5,70.0,69.45,69.8,27340.0
2017-06-30 14:30:00,69.9,70.1,69.75,69.95,33081.0,69.9,70.1,69.75,69.95,33081.0
2017-06-30 15:00:00,69.95,70.25,69.65,70.25,52934.0,69.95,70.25,69.65,70.25,52934.0
2017-06-30 15:30:00,70.2,70.2,69.55,69.6,103308.0,70.2,70.2,69.55,69.6,103308.0
2017-07-03 09:30:00,70.2,70.2,68.7,69.65,39283.0,70.2,70.2,68.7,69.65,39283.0
2017-07-03 10:00:00,69.75,70.1,69.1,69.25,32409.0,69.75,70.1,69.1,69.25,32409.0
2017-07-03 10:30:00,69.3,69.35,68.4,68.5,37759.0,69.3,69.35,68.4,68.5,37759.0
2017-07-03 11:00:00,68.48,68.7,67.65,68.65,61774.0,68.48,68.7,67.65,68.65,61774.0
2017-07-03 11:30:00,68.75,69.05,68.55,68.75,24700.0,68.75,69.05,68.55,68.75,24700.0
2017-07-03 12:00:00,68.85,69.45,68.7,69.0,28963.0,68.85,69.45,68.7,69.0,28963.0
2017-07-03 12:30:00,68.9,69.4,68.7,69.15,38491.0,68.9,69.4,68.7,69.15,38491.0
2017-07-05 09:30:00,69.9,70.05,68.55,69.4,40415.0,69.9,70.05,68.55,69.4,40415.0
2017-07-05 10:00:00,69.35,69.35,68.65,69.1,22054.0,69.35,69.35,68.65,69.1,22054.0
2017-07-05 10:30:00,69.1,69.8,68.9,69.35,19583.0,69.1,69.8,68.9,69.35,19583.0
2017-07-05 11:00:00,69.25,69.55,69.1,69.4,15532.0,69.25,69.55,69.1,69.4,15532.0
2017-07-05 11:30:00,69.36,69.53,68.8,69.4,14873.0,69.36,69.53,68.8,69.4,14873.0
2017-07-05 12:00:00,69.38,69.85,69.38,69.53,9226.0,69.38,69.85,69.38,69.53,9226.0
2017-07-05 12:30:00,69.5,69.7,69.25,69.4,11610.0,69.5,69.7,69.25,69.4,11610.0
2017-07-05 13:00:00,69.4,70.06,69.4,69.75,18794.0,69.4,70.06,69.4,69.75,18794.0
2017-07-05 13:30:00,69.75,70.5,69.75,70.35,20914.0,69.75,70.5,69.75,70.35,20914.0
2017-07-05 14:00:00,70.3,70.8,70.3,70.8,31397.0,70.3,70.8,70.3,70.8,31397.0
2017-07-05 14:30:00,70.8,70.85,69.9,69.9,22600.0,70.8,70.85,69.9,69.9,22600.0
2017-07-05 15:00:00,70.0,70.35,69.9,70.2,18949.0,70.0,70.35,69.9,70.2,18949.0
2017-07-05 15:30:00,70.2,70.5,70.2,70.2,40560.0,70.2,70.5,70.2,70.2,40560.0
2017-07-06 09:30:00,69.35,70.03,68.72,69.75,28378.0,69.35,70.03,68.72,69.75,28378.0
2017-07-06 10:00:00,69.92,70.35,69.65,70.3,22094.0,69.92,70.35,69.65,70.3,22094.0
2017-07-06 10:30:00,70.3,70.75,70.1,70.7,24733.0,70.3,70.75,70.1,70.7,24733.0
2017-07-06 11:00:00,70.6,70.7,70.4,70.45,22836.0,70.6,70.7,70.4,70.45,22836.0
2017-07-06 11:30:00,70.45,70.7,70.25,70.35,32381.0,70.45,70.7,70.25,70.35,32381.0
2017-07-06 12:00:00,70.35,70.4,70.0,70.0,8674.0,70.35,70.4,70.0,70.0,8674.0
2017-07-06 12:30:00,70.0,70.25,69.85,69.9,20987.0,70.0,70.25,69.85,69.9,20987.0
2017-07-06 13:00:00,69.85,70.1,69.7,69.92,12348.0,69.85,70.1,69.7,69.92,12348.0
2017-07-06 13:30:00,69.9,69.95,69.4,69.45,18574.0,69.9,69.95,69.4,69.45,18574.0
2017-07-06 14:00:00,69.5,69.6,69.2,69.5,21819.0,69.5,69.6,69.2,69.5,21819.0
2017-07-06 14:30:00,69.55,69.55,69.05,69.23,12544.0,69.55,69.55,69.05,69.23,12544.0
2017-07-06 15:00:00,69.3,69.45,69.2,69.3,16419.0,69.3,69.45,69.2,69.3,16419.0
2017-07-06 15:30:00,69.2,69.35,69.0,69.25,29840.0,69.2,69.35,69.0,69.25,29840.0
2017-07-07 09:30:00,69.65,70.7,69.38,70.55,25251.0,69.65,70.7,69.38,70.55,25251.0
2017-07-07 10:00:00,70.75,71.6,70.6,71.35,17506.0,70.75,71.6,70.6,71.35,17506.0
2017-07-07 10:30:00,71.35,71.55,70.9,71.15,40505.0,71.35,71.55,70.9,71.15,40505.0
2017-07-07 11:00:00,71.2,71.2,70.4,70.55,44883.0,71.2,71.2,70.4,70.55,44883.0
2017-07-07 11:30:00,70.55,71.05,70.15,70.15,24062.0,70.55,71.05,70.15,70.15,24062.0
2017-07-07 12:00:00,70.2,70.25,70.0,70.25,14993.0,70.2,70.25,70.0,70.25,14993.0
2017-07-07 12:30:00,70.2,70.45,70.15,70.25,13276.0,70.2,70.45,70.15,70.25,13276.0
2017-07-07 13:00:00,70.25,70.75,70.2,70.65,31219.0,70.25,70.75,70.2,70.65,31219.0
2017-07-07 13:30:00,70.6,70.89,70.35,70.7,20246.0,70.6,70.89,70.35,70.7,20246.0
2017-07-07 14:00:00,70.65,70.8,70.25,70.25,11464.0,70.65,70.8,70.25,70.25,11464.0
2017-07-07 14:30:00,70.25,70.5,70.1,70.4,12804.0,70.25,70.5,70.1,70.4,12804.0
2017-07-07 15:00:00,70.4,70.5,70.3,70.45,18474.0,70.4,70.5,70.3,70.45,18474.0
2017-07-07 15:30:00,70.45,70.45,70.1,70.3,54535.0,70.45,70.45,70.1,70.3,54535.0
2017-07-10 09:30:00,71.15,71.53,69.6,69.65,27798.0,71.15,71.53,69.6,69.65,27798.0
2017-07-10 10:00:00,69.55,70.0,69.35,69.35,32822.0,69.55,70.0,69.35,69.35,32822.0
2017-07-10 10:30:00,69.35,69.75,69.25,69.5,41971.0,69.35,69.75,69.25,69.5,41971.0
2017-07-10 11:00:00,69.5,69.6,69.3,69.42,13892.0,69.5,69.6,69.3,69.42,13892.0
2017-07-10 11:30:00,69.4,69.55,69.32,69.4,18436.0,69.4,69.55,69.32,69.4,18436.0
2017-07-10 12:00:00,69.45,69.75,69.3,69.6,16216.0,69.45,69.75,69.3,69.6,16216.0
2017-07-10 12:30:00,69.6,69.75,69.6,69.75,12266.0,69.6,69.75,69.6,69.75,12266.0
2017-07-10 13:00:00,69.78,69.8,69.55,69.55,14678.0,69.78,69.8,69.55,69.55,14678.0
2017-07-10 13:30:00,69.6,69.65,69.3,69.45,12208.0,69.6,69.65,69.3,69.45,12208.0
2017-07-10 14:00:00,69.5,69.55,69.25,69.25,21137.0,69.5,69.55,69.25,69.25,21137.0
2017-07-10 14:30:00,69.25,69.5,69.25,69.35,8738.0,69.25,69.5,69.25,69.35,8738.0
2017-07-10 15:00:00,69.45,69.5,69.0,69.25,24466.0,69.45,69.5,69.0,69.25,24466.0
2017-07-10 15:30:00,69.3,69.5,69.25,69.4,40816.0,69.3,69.5,69.25,69.4,40816.0
2017-07-11 09:30:00,69.35,70.13,68.75,69.9,23772.0,69.35,70.13,68.75,69.9,23772.0
2017-07-11 10:00:00,70.1,70.25,69.85,70.15,36641.0,70.1,70.25,69.85,70.15,36641.0
2017-07-11 10:30:00,70.2,70.4,69.5,69.65,30661.0,70.2,70.4,69.5,69.65,30661.0
2017-07-11 11:00:00,69.75,69.95,69.1,69.25,16089.0,69.75,69.95,69.1,69.25,16089.0
2017-07-11 11:30:00,69.3,69.55,69.0,69.28,63012.0,69.3,69.55,69.0,69.28,63012.0
2017-07-11 12:00:00,69.35,69.4,68.8,69.2,40966.0,69.35,69.4,68.8,69.2,40966.0
2017-07-11 12:30:00,69.25,69.95,69.1,69.95,55776.0,69.25,69.95,69.1,69.95,55776.0
2017-07-11 13:00:00,70.0,70.15,69.85,70.05,8600.0,70.0,70.15,69.85,70.05,8600.0
2017-07-11 13:30:00,70.0,70.45,70.0,70.25,15467.0,70.0,70.45,70.0,70.25,15467.0
2017-07-11 14:00:00,70.25,70.25,69.8,69.8,27161.0,70.25,70.25,69.8,69.8,27161.0
2017-07-11 14:30:00,69.76,70.0,69.55,69.9,17300.0,69.76,70.0,69.55,69.9,17300.0
2017-07-11 15:00:00,69.95,70.8,69.95,70.71,23464.0,69.95,70.8,69.95,70.71,23464.0
2017-07-11 15:30:00,70.65,71.45,70.55,71.4,141491.0,70.65,71.45,70.55,71.4,141491.0
2017-07-12 09:30:00,72.0,72.55,71.86,72.4,72025.0,72.0,72.55,71.86,72.4,72025.0
2017-07-12 10:00:00,72.45,74.0,72.2,74.0,138141.0,72.45,74.0,72.2,74.0,138141.0
2017-07-12 10:30:00,73.95,74.35,73.55,74.2,109956.0,73.95,74.35,73.55,74.2,109956.0
2017-07-12 11:00:00,74.05,74.8,73.85,74.35,71532.0,74.05,74.8,73.85,74.35,71532.0
2017-07-12 11:30:00,74.4,74.5,73.7,74.0,53182.0,74.4,74.5,73.7,74.0,53182.0
2017-07-12 12:00:00,74.0,74.05,73.55,73.7,58061.0,74.0,74.05,73.55,73.7,58061.0
2017-07-12 12:30:00,73.7,73.95,73.6,73.8,63339.0,73.7,73.95,73.6,73.8,63339.0
2017-07-12 13:00:00,73.85,74.25,73.82,74.2,49986.0,73.85,74.25,73.82,74.2,49986.0
2017-07-12 13:30:00,74.15,74.3,73.85,74.2,35346.0,74.15,74.3,73.85,74.2,35346.0
2017-07-12 14:00:00,74.1,74.15,73.95,74.03,32461.0,74.1,74.15,73.95,74.03,32461.0
2017-07-12 14:30:00,74.03,74.25,73.95,74.15,61965.0,74.03,74.25,73.95,74.15,61965.0
2017-07-12 15:00:00,74.2,74.25,73.95,73.95,43065.0,74.2,74.25,73.95,73.95,43065.0
2017-07-12 15:30:00,74.05,74.3,73.9,74.1,172345.0,74.05,74.3,73.9,74.1,172345.0
2017-07-13 09:30:00,74.35,74.75,73.55,74.5,101814.0,74.35,74.75,73.55,74.5,101814.0
2017-07-13 10:00:00,74.5,74.8,74.45,74.7,132375.0,74.5,74.8,74.45,74.7,132375.0
2017-07-13 10:30:00,74.7,74.85,74.5,74.58,137848.0,74.7,74.85,74.5,74.58,137848.0
2017-07-13 11:00:00,74.6,74.73,74.45,74.7,85187.0,74.6,74.73,74.45,74.7,85187.0
2017-07-13 11:30:00,74.7,75.05,74.25,74.45,186697.0,74.7,75.05,74.25,74.45,186697.0
2017-07-13 12:00:00,74.5,74.8,74.35,74.7,26759.0,74.5,74.8,74.35,74.7,26759.0
2017-07-13 12:30:00,74.65,74.7,74.4,74.48,52804.0,74.65,74.7,74.4,74.48,52804.0
2017-07-13 13:00:00,74.48,74.65,73.6,73.95,209791.0,74.48,74.65,73.6,73.95,209791.0
2017-07-13 13:30:00,73.95,74.13,72.9,73.05,112489.0,73.95,74.13,72.9,73.05,112489.0
2017-07-13 14:00:00,73.05,73.85,72.9,73.4,80684.0,73.05,73.85,72.9,73.4,80684.0
2017-07-13 14:30:00,73.3,74.0,73.25,73.55,30575.0,73.3,74.0,73.25,73.55,30575.0
2017-07-13 15:00:00,73.55,74.1,73.5,73.8,54939.0,73.55,74.1,73.5,73.8,54939.0
2017-07-13 15:30:00,73.75,74.4,73.65,73.85,126137.0,73.75,74.4,73.65,73.85,126137.0
2017-07-14 09:30:00,74.45,74.45,74.0,74.3,35020.0,74.45,74.45,74.0,74.3,35020.0
2017-07-14 10:00:00,74.35,74.55,73.95,74.25,137393.0,74.35,74.55,73.95,74.25,137393.0
2017-07-14 10:30:00,74.32,74.95,74.2,74.65,103159.0,74.32,74.95,74.2,74.65,103159.0
2017-07-14 11:00:00,74.65,75.25,74.6,75.25,105926.0,74.65,75.25,74.6,75.25,105926.0
2017-07-14 11:30:00,75.3,75.75,75.0,75.23,67320.0,75.3,75.75,75.0,75.23,67320.0
2017-07-14 12:00:00,75.23,75.23,73.9,74.1,55051.0,75.23,75.23,73.9,74.1,55051.0
2017-07-14 12:30:00,74.1,74.15,73.8,74.0,31965.0,74.1,74.15,73.8,74.0,31965.0
2017-07-14 13:00:00,74.0,74.05,73.1,73.7,57540.0,74.0,74.05,73.1,73.7,57540.0
2017-07-14 13:30:00,73.7,74.05,73.52,74.0,29114.0,73.7,74.05,73.52,74.0,29114.0
2017-07-14 14:00:00,73.95,73.95,73.5,73.55,23929.0,73.95,73.95,73.5,73.55,23929.0
2017-07-14 14:30:00,73.58,73.85,73.35,73.45,19811.0,73.58,73.85,73.35,73.45,19811.0
2017-07-14 15:00:00,73.45,73.8,73.25,73.7,25520.0,73.45,73.8,73.25,73.7,25520.0
2017-07-14 15:30:00,73.7,74.0,73.65,73.83,63301.0,73.7,74.0,73.65,73.83,63301.0
2017-07-17 09:30:00,73.5,74.5,73.35,74.35,31243.0,73.5,74.5,73.35,74.35,31243.0
2017-07-17 10:00:00,74.3,74.5,73.95,74.4,29541.0,74.3,74.5,73.95,74.4,29541.0
2017-07-17 10:30:00,74.4,74.45,73.6,73.63,53538.0,74.4,74.45,73.6,73.63,53538.0
2017-07-17 11:00:00,73.6,73.85,73.2,73.5,43526.0,73.6,73.85,73.2,73.5,43526.0
2017-07-17 11:30:00,73.5,73.7,73.01,73.45,20525.0,73.5,73.7,73.01,73.45,20525.0
2017-07-17 12:00:00,73.4,73.5,73.2,73.5,21375.0,73.4,73.5,73.2,73.5,21375.0
2017-07-17 12:30:00,73.45,73.88,73.45,73.5,13937.0,73.45,73.88,73.45,73.5,13937.0
2017-07-17 13:00:00,73.5,74.1,73.5,74.05,20761.0,73.5,74.1,73.5,74.05,20761.0
2017-07-17 13:30:00,74.05,74.15,73.5,73.5,21369.0,74.05,74.15,73.5,73.5,21369.0
2017-07-17 14:00:00,73.55,74.15,73.2,74.15,32954.0,73.55,74.15,73.2,74.15,32954.0
2017-07-17 14:30:00,74.05,74.35,73.95,74.1,62103.0,74.05,74.35,73.95,74.1,62103.0
2017-07-17 15:00:00,74.05,74.3,74.0,74.13,21989.0,74.05,74.3,74.0,74.13,21989.0
2017-07-17 15:30:00,74.15,74.35,73.75,73.85,95077.0,74.15,74.35,73.75,73.85,95077.0
2017-07-18 09:30:00,73.55,74.4,72.7,74.3,39775.0,73.55,74.4,72.7,74.3,39775.0
2017-07-18 10:00:00,74.25,74.55,74.0,74.0,30815.0,74.25,74.55,74.0,74.0,30815.0
2017-07-18 10:30:00,74.0,74.0,73.35,73.9,34874.0,74.0,74.0,73.35,73.9,34874.0
2017-07-18 11:00:00,73.9,73.9,73.25,73.55,56076.0,73.9,73.9,73.25,73.55,56076.0
2017-07-18 11:30:00,73.5,73.85,73.37,73.8,20346.0,73.5,73.85,73.37,73.8,20346.0
2017-07-18 12:00:00,73.8,73.9,73.25,73.3,30425.0,73.8,73.9,73.25,73.3,30425.0
2017-07-18 12:30:00,73.35,73.45,72.95,72.95,19293.0,73.35,73.45,72.95,72.95,19293.0
2017-07-18 13:00:00,72.9,73.1,72.75,72.85,25332.0,72.9,73.1,72.75,72.85,25332.0
2017-07-18 13:30:00,72.89,73.5,72.7,73.4,26707.0,72.89,73.5,72.7,73.4,26707.0
2017-07-18 14:00:00,73.35,73.45,73.15,73.2,26036.0,73.35,73.45,73.15,73.2,26036.0
2017-07-18 14:30:00,73.2,73.5,72.9,73.05,53960.0,73.2,73.5,72.9,73.05,53960.0
2017-07-18 15:00:00,73.05,73.45,73.05,73.25,31217.0,73.05,73.45,73.05,73.25,31217.0
2017-07-18 15:30:00,73.25,73.25,72.85,73.05,104847.0,73.25,73.25,72.85,73.05,104847.0
2017-07-19 09:30:00,73.65,75.35,73.5,75.1,69537.0,73.65,75.35,73.5,75.1,69537.0
2017-07-19 10:00:00,75.1,75.1,73.8,74.6,70716.0,75.1,75.1,73.8,74.6,70716.0
2017-07-19 10:30:00,74.55,74.55,74.1,74.45,36275.0,74.55,74.55,74.1,74.45,36275.0
2017-07-19 11:00:00,74.5,74.5,74.2,74.35,45097.0,74.5,74.5,74.2,74.35,45097.0
2017-07-19 11:30:00,74.45,74.5,73.85,74.1,67260.0,74.45,74.5,73.85,74.1,67260.0
2017-07-19 12:00:00,74.15,74.45,74.02,74.3,24529.0,74.15,74.45,74.02,74.3,24529.0
2017-07-19 12:30:00,74.3,74.85,74.15,74.7,84504.0,74.3,74.85,74.15,74.7,84504.0
2017-07-19 13:00:00,74.7,75.2,74.65,75.05,67898.0,74.7,75.2,74.65,75.05,67898.0
2017-07-19 13:30:00,74.95,75.2,74.65,74.9,37071.0,74.95,75.2,74.65,74.9,37071.0
2017-07-19 14:00:00,74.85,75.4,74.8,74.85,86609.0,74.85,75.4,74.8,74.85,86609.0
2017-07-19 14:30:00,74.8,75.25,74.6,75.0,67612.0,74.8,75.25,74.6,75.0,67612.0
2017-07-19 15:00:00,75.1,75.58,75.1,75.45,171718.0,75.1,75.58,75.1,75.45,171718.0
2017-07-19 15:30:00,75.49,76.2,75.25,76.15,229457.0,75.49,76.2,75.25,76.15,229457.0
2017-07-20 09:30:00,76.15,76.22,74.35,74.9,102818.0,76.15,76.22,74.35,74.9,102818.0
2017-07-20 10:00:00,75.0,75.0,73.3,73.75,111694.0,75.0,75.0,73.3,73.75,111694.0
2017-07-20 10:30:00,73.6,73.85,72.05,72.4,120341.0,73.6,73.85,72.05,72.4,120341.0
2017-07-20 11:00:00,72.33,72.8,72.17,72.55,126255.0,72.33,72.8,72.17,72.55,126255.0
2017-07-20 11:30:00,72.6,73.1,72.4,72.75,104101.0,72.6,73.1,72.4,72.75,104101.0
2017-07-20 12:00:00,72.8,73.65,72.7,73.5,44171.0,72.8,73.65,72.7,73.5,44171.0
2017-07-20 12:30:00,73.45,73.7,73.05,73.05,31529.0,73.45,73.7,73.05,73.05,31529.0
2017-07-20 13:00:00,73.05,73.2,72.75,73.05,27342.0,73.05,73.2,72.75,73.05,27342.0
2017-07-20 13:30:00,73.0,73.9,73.0,73.75,91699.0,73.0,73.9,73.0,73.75,91699.0
2017-07-20 14:00:00,73.75,73.95,73.3,73.55,65232.0,73.75,73.95,73.3,73.55,65232.0
2017-07-20 14:30:00,73.55,73.8,73.3,73.65,40378.0,73.55,73.8,73.3,73.65,40378.0
2017-07-20 15:00:00,73.67,73.7,73.1,73.4,37117.0,73.67,73.7,73.1,73.4,37117.0
2017-07-20 15:30:00,73.4,73.55,73.05,73.2,246090.0,73.4,73.55,73.05,73.2,246090.0
2017-07-21 09:30:00,72.75,73.05,72.35,72.95,34300.0,72.75,73.05,72.35,72.95,34300.0
2017-07-21 10:00:00,73.1,73.2,72.85,72.9,31340.0,73.1,73.2,72.85,72.9,31340.0
2017-07-21 10:30:00,73.0,73.55,72.9,72.9,27244.0,73.0,73.55,72.9,72.9,27244.0
2017-07-21 11:00:00,72.8,72.85,72.5,72.7,33653.0,72.8,72.85,72.5,72.7,33653.0
2017-07-21 11:30:00,72.6,72.95,72.6,72.65,32411.0,72.6,72.95,72.6,72.65,32411.0
2017-07-21 12:00:00,72.7,73.3,72.65,73.2,34087.0,72.7,73.3,72.65,73.2,34087.0
2017-07-21 12:30:00,73.25,73.25,72.7,72.75,19014.0,73.25,73.25,72.7,72.75,19014.0
2017-07-21 13:00:00,72.75,73.1,72.65,72.7,14537.0,72.75,73.1,72.65,72.7,14537.0
2017-07-21 13:30:00,72.8,72.8,72.5,72.5,48096.0,72.8,72.8,72.5,72.5,48096.0
2017-07-21 14:00:00,72.53,72.7,72.15,72.2,59551.0,72.53,72.7,72.15,72.2,59551.0
2017-07-21 14:30:00,72.25,72.55,72.15,72.33,48425.0,72.25,72.55,72.15,72.33,48425.0
2017-07-21 15:00:00,72.35,72.73,72.2,72.6,55911.0,72.35,72.73,72.2,72.6,55911.0
2017-07-21 15:30:00,72.6,73.35,72.6,73.15,189462.0,72.6,73.35,72.6,73.15,189462.0
2017-07-24 09:30:00,73.4,75.95,73.1,75.8,126679.0,73.4,75.95,73.1,75.8,126679.0
2017-07-24 10:00:00,75.75,75.87,75.1,75.1,115167.0,75.75,75.87,75.1,75.1,115167.0
2017-07-24 10:30:00,75.05,75.25,74.6,74.9,46985.0,75.05,75.25,74.6,74.9,46985.0
2017-07-24 11:00:00,74.9,74.95,73.6,73.7,55459.0,74.9,74.95,73.6,73.7,55459.0
2017-07-24 11:30:00,73.7,74.55,73.7,74.45,55496.0,73.7,74.55,73.7,74.45,55496.0
2017-07-24 12:00:00,74.5,74.85,74.3,74.75,25701.0,74.5,74.85,74.3,74.75,25701.0
2017-07-24 12:30:00,74.75,74.85,74.57,74.85,18830.0,74.75,74.85,74.57,74.85,18830.0
2017-07-24 13:00:00,74.85,75.0,74.7,74.95,19847.0,74.85,75.0,74.7,74.95,19847.0
2017-07-24 13:30:00,74.95,75.0,74.5,74.75,18240.0,74.95,75.0,74.5,74.75,18240.0
2017-07-24 14:00:00,74.7,75.05,74.7,74.85,24925.0,74.7,75.05,74.7,74.85,24925.0
2017-07-24 14:30:00,74.83,75.3,74.75,75.15,29819.0,74.83,75.3,74.75,75.15,29819.0
2017-07-24 15:00:00,75.15,75.43,75.05,75.35,43165.0,75.15,75.43,75.05,75.35,43165.0
2017-07-24 15:30:00,75.4,75.75,75.25,75.6,99158.0,75.4,75.75,75.25,75.6,99158.0
2017-07-25 09:30:00,75.9,75.9,73.85,75.2,48098.0,75.9,75.9,73.85,75.2,48098.0
2017-07-25 10:00:00,75.2,75.7,74.9,75.4,19600.0,75.2,75.7,74.9,75.4,19600.0
2017-07-25 10:30:00,75.35,75.55,74.8,74.95,45681.0,75.35,75.55,74.8,74.95,45681.0
2017-07-25 11:00:00,74.95,75.3,74.92,75.0,27056.0,74.95,75.3,74.92,75.0,27056.0
2017-07-25 11:30:00,74.95,74.95,74.7,74.9,22645.0,74.95,74.95,74.7,74.9,22645.0
2017-07-25 12:00:00,74.9,74.95,74.65,74.75,41363.0,74.9,74.95,74.65,74.75,41363.0
2017-07-25 12:30:00,74.8,75.3,74.65,75.15,15767.0,74.8,75.3,74.65,75.15,15767.0
2017-07-25 13:00:00,75.15,75.45,74.95,75.4,19107.0,75.15,75.45,74.95,75.4,19107.0
2017-07-25 13:30:00,75.38,76.1,75.3,76.0,30943.0,75.38,76.1,75.3,76.0,30943.0
2017-07-25 14:00:00,75.95,76.25,75.85,76.25,50698.0,75.95,76.25,75.85,76.25,50698.0
2017-07-25 14:30:00,76.25,76.3,75.65,76.0,53980.0,76.25,76.3,75.65,76.0,53980.0
2017-07-25 15:00:00,76.0,76.1,75.8,76.0,38476.0,76.0,76.1,75.8,76.0,38476.0
2017-07-25 15:30:00,75.95,76.1,75.7,75.9,81854.0,75.95,76.1,75.7,75.9,81854.0
2017-07-26 09:30:00,76.2,76.7,75.15,75.35,163649.0,76.2,76.7,75.15,75.35,163649.0
2017-07-26 10:00:00,75.4,76.1,75.3,76.0,117483.0,75.4,76.1,75.3,76.0,117483.0
2017-07-26 10:30:00,76.0,76.3,75.85,75.95,82549.0,76.0,76.3,75.85,75.95,82549.0
2017-07-26 11:00:00,76.0,76.05,75.85,76.0,32614.0,76.0,76.05,75.85,76.0,32614.0
2017-07-26 11:30:00,75.9,76.1,75.75,75.75,42111.0,75.9,76.1,75.75,75.75,42111.0
2017-07-26 12:00:00,75.75,76.1,75.75,75.95,48573.0,75.75,76.1,75.75,75.95,48573.0
2017-07-26 12:30:00,76.0,76.1,75.9,76.1,16239.0,76.0,76.1,75.9,76.1,16239.0
2017-07-26 13:00:00,76.05,76.55,76.0,76.4,36076.0,76.05,76.55,76.0,76.4,36076.0
2017-07-26 13:30:00,76.4,76.85,76.4,76.7,87737.0,76.4,76.85,76.4,76.7,87737.0
2017-07-26 14:00:00,76.7,77.15,76.55,76.67,69882.0,76.7,77.15,76.55,76.67,69882.0
2017-07-26 14:30:00,76.7,76.75,76.55,76.7,58992.0,76.7,76.75,76.55,76.7,58992.0
2017-07-26 15:00:00,76.7,77.15,76.7,76.85,45806.0,76.7,77.15,76.7,76.85,45806.0
2017-07-26 15:30:00,76.85,76.95,76.45,76.85,256764.0,76.85,76.95,76.45,76.85,256764.0
2017-07-27 09:30:00,77.6,77.93,75.95,76.05,104813.0,77.6,77.93,75.95,76.05,104813.0
2017-07-27 10:00:00,76.05,76.15,75.4,75.6,57652.0,76.05,76.15,75.4,75.6,57652.0
2017-07-27 10:30:00,75.7,76.4,75.7,75.9,58460.0,75.7,76.4,75.7,75.9,58460.0
2017-07-27 11:00:00,75.95,76.25,75.8,76.15,30075.0,75.95,76.25,75.8,76.15,30075.0
2017-07-27 11:30:00,76.15,76.6,76.15,76.6,26129.0,76.15,76.6,76.15,76.6,26129.0
2017-07-27 12:00:00,76.55,76.55,76.0,76.1,28720.0,76.55,76.55,76.0,76.1,28720.0
2017-07-27 12:30:00,76.1,76.1,73.85,74.1,74789.0,76.1,76.1,73.85,74.1,74789.0
2017-07-27 13:00:00,74.1,74.58,73.25,73.5,92514.0,74.1,74.58,73.25,73.5,92514.0
2017-07-27 13:30:00,73.45,74.28,72.75,73.85,56801.0,73.45,74.28,72.75,73.85,56801.0
2017-07-27 14:00:00,73.8,74.6,73.27,74.05,32340.0,73.8,74.6,73.27,74.05,32340.0
2017-07-27 14:30:00,74.0,74.1,73.25,73.75,41401.0,74.0,74.1,73.25,73.75,41401.0
2017-07-27 15:00:00,73.7,73.75,73.2,73.4,35552.0,73.7,73.75,73.2,73.4,35552.0
2017-07-27 15:30:00,73.35,74.2,73.2,73.6,150290.0,73.35,74.2,73.2,73.6,150290.0
2017-07-28 09:30:00,66.0,67.6,61.0,61.73,948631.0,66.0,67.6,61.0,61.73,948631.0
2017-07-28 10:00:00,61.75,63.1,61.1,61.15,473400.0,61.75,63.1,61.1,61.15,473400.0
2017-07-28 10:30:00,61.18,63.55,61.0,62.83,317289.0,61.18,63.55,61.0,62.83,317289.0
2017-07-28 11:00:00,62.9,63.45,62.3,62.4,161036.0,62.9,63.45,62.3,62.4,161036.0
2017-07-28 11:30:00,62.41,62.6,61.85,62.53,173841.0,62.41,62.6,61.85,62.53,173841.0
2017-07-28 12:00:00,62.53,63.18,62.51,63.15,125474.0,62.53,63.18,62.51,63.15,125474.0
2017-07-28 12:30:00,63.13,63.76,63.05,63.5,166599.0,63.13,63.76,63.05,63.5,166599.0
2017-07-28 13:00:00,63.55,63.9,63.42,63.6,112975.0,63.55,63.9,63.42,63.6,112975.0
2017-07-28 13:30:00,63.58,64.0,63.35,63.85,128969.0,63.58,64.0,63.35,63.85,128969.0
2017-07-28 14:00:00,63.83,64.1,63.5,63.53,136343.0,63.83,64.1,63.5,63.53,136343.0
2017-07-28 14:30:00,63.53,64.1,63.3,64.0,167125.0,63.53,64.1,63.3,64.0,167125.0
2017-07-28 15:00:00,64.0,64.28,63.72,63.9,221470.0,64.0,64.28,63.72,63.9,221470.0
2017-07-28 15:30:00,63.9,64.25,63.75,63.9,367183.0,63.9,64.25,63.75,63.9,367183.0
2017-07-31 09:30:00,64.75,65.1,63.15,63.25,208396.0,64.75,65.1,63.15,63.25,208396.0
2017-07-31 10:00:00,63.25,63.45,62.05,62.25,197944.0,63.25,63.45,62.05,62.25,197944.0
2017-07-31 10:30:00,62.25,62.25,61.25,61.43,143859.0,62.25,62.25,61.25,61.43,143859.0
2017-07-31 11:00:00,61.45,61.8,61.42,61.73,95120.0,61.45,61.8,61.42,61.73,95120.0
2017-07-31 11:30:00,61.75,61.9,61.65,61.8,59086.0,61.75,61.9,61.65,61.8,59086.0
2017-07-31 12:00:00,61.75,61.75,61.15,61.35,123301.0,61.75,61.75,61.15,61.35,123301.0
2017-07-31 12:30:00,61.35,61.9,61.2,61.28,194565.0,61.35,61.9,61.2,61.28,194565.0
2017-07-31 13:00:00,61.28,61.5,61.2,61.25,129138.0,61.28,61.5,61.2,61.25,129138.0
2017-07-31 13:30:00,61.25,61.3,61.05,61.08,123930.0,61.25,61.3,61.05,61.08,123930.0
2017-07-31 14:00:00,61.08,61.2,61.05,61.2,147227.0,61.08,61.2,61.05,61.2,147227.0
2017-07-31 14:30:00,61.2,61.25,61.05,61.08,117569.0,61.2,61.25,61.05,61.08,117569.0
2017-07-31 15:00:00,61.05,61.45,61.05,61.25,246135.0,61.05,61.45,61.05,61.25,246135.0
2017-07-31 15:30:00,61.2,61.75,61.15,61.65,339711.0,61.2,61.75,61.15,61.65,339711.0
2017-08-01 09:30:00,62.9,64.0,62.25,62.35,305944.0,62.9,64.0,62.25,62.35,305944.0
2017-08-01 10:00:00,62.4,63.05,62.2,62.35,102703.0,62.4,63.05,62.2,62.35,102703.0
2017-08-01 10:30:00,62.4,62.55,61.2,61.2,117244.0,62.4,62.55,61.2,61.2,117244.0
2017-08-01 11:00:00,61.2,61.35,60.8,61.25,131718.0,61.2,61.35,60.8,61.25,131718.0
2017-08-01 11:30:00,61.25,61.85,60.95,61.65,104867.0,61.25,61.85,60.95,61.65,104867.0
2017-08-01 12:00:00,61.65,61.88,61.3,61.75,87435.0,61.65,61.88,61.3,61.75,87435.0
2017-08-01 12:30:00,61.7,62.0,61.65,61.75,52261.0,61.7,62.0,61.65,61.75,52261.0
2017-08-01 13:00:00,61.8,61.95,61.75,61.8,29782.0,61.8,61.95,61.75,61.8,29782.0
2017-08-01 13:30:00,61.95,62.1,61.8,62.1,76667.0,61.95,62.1,61.8,62.1,76667.0
2017-08-01 14:00:00,62.08,62.23,61.9,61.98,54262.0,62.08,62.23,61.9,61.98,54262.0
2017-08-01 14:30:00,61.98,62.25,61.95,62.08,88651.0,61.98,62.25,61.95,62.08,88651.0
2017-08-01 15:00:00,62.1,62.25,61.95,62.23,102149.0,62.1,62.25,61.95,62.23,102149.0
2017-08-01 15:30:00,62.2,62.4,62.2,62.35,189575.0,62.2,62.4,62.2,62.35,189575.0
2017-08-02 09:30:00,63.1,63.3,61.5,61.55,158876.0,63.1,63.3,61.5,61.55,158876.0
2017-08-02 10:00:00,61.55,61.6,60.95,61.25,100010.0,61.55,61.6,60.95,61.25,100010.0
2017-08-02 10:30:00,61.25,61.68,61.15,61.38,75116.0,61.25,61.68,61.15,61.38,75116.0
2017-08-02 11:00:00,61.33,61.33,60.5,60.78,176650.0,61.33,61.33,60.5,60.78,176650.0
2017-08-02 11:30:00,60.8,61.05,60.65,60.85,38882.0,60.8,61.05,60.65,60.85,38882.0
2017-08-02 12:00:00,60.85,61.05,60.8,61.05,34391.0,60.85,61.05,60.8,61.05,34391.0
2017-08-02 12:30:00,61.05,61.08,60.8,60.91,44377.0,61.05,61.08,60.8,60.91,44377.0
2017-08-02 13:00:00,60.93,61.09,60.8,61.05,109097.0,60.93,61.09,60.8,61.05,109097.0
2017-08-02 13:30:00,61.0,61.34,60.8,61.25,51551.0,61.0,61.34,60.8,61.25,51551.0
2017-08-02 14:00:00,61.25,61.65,61.15,61.65,73416.0,61.25,61.65,61.15,61.65,73416.0
2017-08-02 14:30:00,61.6,62.05,61.6,61.8,85158.0,61.6,62.05,61.6,61.8,85158.0
2017-08-02 15:00:00,61.8,61.9,61.25,61.3,66497.0,61.8,61.9,61.25,61.3,66497.0
2017-08-02 15:30:00,61.3,61.8,61.25,61.63,167281.0,61.3,61.8,61.25,61.63,167281.0
2017-08-03 09:30:00,62.05,62.65,61.65,62.43,59322.0,62.05,62.65,61.65,62.43,59322.0
2017-08-03 10:00:00,62.45,62.8,62.3,62.5,53866.0,62.45,62.8,62.3,62.5,53866.0
2017-08-03 10:30:00,62.55,62.75,62.35,62.75,46973.0,62.55,62.75,62.35,62.75,46973.0
2017-08-03 11:00:00,62.8,63.1,62.65,62.95,55039.0,62.8,63.1,62.65,62.95,55039.0
2017-08-03 11:30:00,62.95,63.2,62.8,63.05,47070.0,62.95,63.2,62.8,63.05,47070.0
2017-08-03 12:00:00,63.05,63.25,63.0,63.1,52860.0,63.05,63.25,63.0,63.1,52860.0
2017-08-03 12:30:00,63.05,63.13,62.95,63.08,22728.0,63.05,63.13,62.95,63.08,22728.0
2017-08-03 13:00:00,63.1,63.13,62.6,62.6,41328.0,63.1,63.13,62.6,62.6,41328.0
2017-08-03 13:30:00,62.65,63.0,62.55,63.0,34888.0,62.65,63.0,62.55,63.0,34888.0
2017-08-03 14:00:00,63.05,63.08,62.5,62.75,41114.0,63.05,63.08,62.5,62.75,41114.0
2017-08-03 14:30:00,62.8,62.95,62.7,62.9,26101.0,62.8,62.95,62.7,62.9,26101.0
2017-08-03 15:00:00,62.95,63.0,62.7,62.75,47077.0,62.95,63.0,62.7,62.75,47077.0
2017-08-03 15:30:00,62.7,62.85,62.4,62.8,164118.0,62.7,62.85,62.4,62.8,164118.0
2017-08-04 09:30:00,62.3,62.8,61.4,61.4,34595.0,62.3,62.8,61.4,61.4,34595.0
2017-08-04 10:00:00,61.5,61.8,61.4,61.75,24909.0,61.5,61.8,61.4,61.75,24909.0
2017-08-04 10:30:00,61.75,61.85,61.65,61.73,21872.0,61.75,61.85,61.65,61.73,21872.0
2017-08-04 11:00:00,61.75,61.9,61.5,61.5,21889.0,61.75,61.9,61.5,61.5,21889.0
2017-08-04 11:30:00,61.55,61.7,61.5,61.55,17811.0,61.55,61.7,61.5,61.55,17811.0
2017-08-04 12:00:00,61.5,61.55,60.75,60.84,80154.0,61.5,61.55,60.75,60.84,80154.0
2017-08-04 12:30:00,60.9,60.95,60.35,60.8,56762.0,60.9,60.95,60.35,60.8,56762.0
2017-08-04 13:00:00,60.85,61.0,60.7,60.9,19658.0,60.85,61.0,60.7,60.9,19658.0
2017-08-04 13:30:00,60.8,60.9,60.45,60.45,31481.0,60.8,60.9,60.45,60.45,31481.0
2017-08-04 14:00:00,60.45,60.75,60.35,60.36,49611.0,60.45,60.75,60.35,60.36,49611.0
2017-08-04 14:30:00,60.4,60.5,60.1,60.35,45764.0,60.4,60.5,60.1,60.35,45764.0
2017-08-04 15:00:00,60.33,60.4,60.1,60.35,44592.0,60.33,60.4,60.1,60.35,44592.0
2017-08-04 15:30:00,60.35,60.7,60.25,60.25,160920.0,60.35,60.7,60.25,60.25,160920.0
2017-08-07 09:30:00,60.35,60.45,58.5,58.7,199602.0,60.35,60.45,58.5,58.7,199602.0
2017-08-07 10:00:00,58.7,58.9,58.5,58.5,65811.0,58.7,58.9,58.5,58.5,65811.0
2017-08-07 10:30:00,58.5,58.75,57.85,58.75,123263.0,58.5,58.75,57.85,58.75,123263.0
2017-08-07 11:00:00,58.75,59.15,58.6,58.8,87359.0,58.75,59.15,58.6,58.8,87359.0
2017-08-07 11:30:00,58.8,58.9,58.6,58.75,89029.0,58.8,58.9,58.6,58.75,89029.0
2017-08-07 12:00:00,58.7,59.0,58.65,58.73,91678.0,58.7,59.0,58.65,58.73,91678.0
2017-08-07 12:30:00,58.7,58.88,58.5,58.85,52500.0,58.7,58.88,58.5,58.85,52500.0
2017-08-07 13:00:00,58.9,59.0,58.75,58.9,97407.0,58.9,59.0,58.75,58.9,97407.0
2017-08-07 13:30:00,58.95,59.25,58.85,59.0,79320.0,58.95,59.25,58.85,59.0,79320.0
2017-08-07 14:00:00,58.98,59.03,58.9,58.95,36214.0,58.98,59.03,58.9,58.95,36214.0
2017-08-07 14:30:00,58.95,59.25,58.6,58.85,89765.0,58.95,59.25,58.6,58.85,89765.0
2017-08-07 15:00:00,58.8,58.85,58.45,58.5,58838.0,58.8,58.85,58.45,58.5,58838.0
2017-08-07 15:30:00,58.53,58.95,58.35,58.65,206109.0,58.53,58.95,58.35,58.65,206109.0
2017-08-08 09:30:00,58.15,58.9,57.85,58.6,242119.0,58.15,58.9,57.85,58.6,242119.0
2017-08-08 10:00:00,58.45,59.45,58.3,58.6,189200.0,58.45,59.45,58.3,58.6,189200.0
2017-08-08 10:30:00,58.65,58.8,57.65,57.7,51161.0,58.65,58.8,57.65,57.7,51161.0
2017-08-08 11:00:00,57.8,58.0,57.55,57.9,41009.0,57.8,58.0,57.55,57.9,41009.0
2017-08-08 11:30:00,57.8,58.1,57.55,58.05,50168.0,57.8,58.1,57.55,58.05,50168.0
2017-08-08 12:00:00,58.05,58.68,58.0,58.5,44336.0,58.05,58.68,58.0,58.5,44336.0
2017-08-08 12:30:00,58.5,58.5,58.27,58.35,26730.0,58.5,58.5,58.27,58.35,26730.0
2017-08-08 13:00:00,58.4,58.5,58.27,58.4,29960.0,58.4,58.5,58.27,58.4,29960.0
2017-08-08 13:30:00,58.35,58.5,58.3,58.3,34568.0,58.35,58.5,58.3,58.3,34568.0
2017-08-08 14:00:00,58.3,58.4,58.2,58.2,32355.0,58.3,58.4,58.2,58.2,32355.0
2017-08-08 14:30:00,58.23,58.3,57.9,58.3,52672.0,58.23,58.3,57.9,58.3,52672.0
2017-08-08 15:00:00,58.3,58.48,58.2,58.25,71608.0,58.3,58.48,58.2,58.25,71608.0
2017-08-08 15:30:00,58.23,58.65,58.0,58.6,253876.0,58.23,58.65,58.0,58.6,253876.0
2017-08-09 09:30:00,56.5,57.6,54.55,57.6,261554.0,56.5,57.6,54.55,57.6,261554.0
2017-08-09 10:00:00,57.65,57.9,57.45,57.55,60947.0,57.65,57.9,57.45,57.55,60947.0
2017-08-09 10:30:00,57.55,59.05,57.55,58.8,435888.0,57.55,59.05,57.55,58.8,435888.0
2017-08-09 11:00:00,58.73,58.85,58.25,58.5,73234.0,58.73,58.85,58.25,58.5,73234.0
2017-08-09 11:30:00,58.5,58.65,58.35,58.55,37702.0,58.5,58.65,58.35,58.55,37702.0
2017-08-09 12:00:00,58.55,60.45,58.4,60.45,118244.0,58.55,60.45,58.4,60.45,118244.0
2017-08-09 12:30:00,60.5,61.85,59.95,60.38,194236.0,60.5,61.85,59.95,60.38,194236.0
2017-08-09 13:00:00,60.4,60.75,60.1,60.23,67867.0,60.4,60.75,60.1,60.23,67867.0
2017-08-09 13:30:00,60.2,60.55,60.2,60.45,60213.0,60.2,60.55,60.2,60.45,60213.0
2017-08-09 14:00:00,60.35,60.45,60.25,60.3,98959.0,60.35,60.45,60.25,60.3,98959.0
2017-08-09 14:30:00,60.33,60.35,59.0,59.3,180165.0,60.33,60.35,59.0,59.3,180165.0
2017-08-09 15:00:00,59.3,59.55,58.5,58.55,128794.0,59.3,59.55,58.5,58.55,128794.0
2017-08-09 15:30:00,58.5,58.8,58.3,58.6,178199.0,58.5,58.8,58.3,58.6,178199.0
2017-08-10 09:30:00,58.1,58.85,57.65,58.2,91624.0,58.1,58.85,57.65,58.2,91624.0
2017-08-10 10:00:00,58.2,58.25,57.7,58.2,75696.0,58.2,58.25,57.7,58.2,75696.0
2017-08-10 10:30:00,58.2,58.45,58.1,58.2,53167.0,58.2,58.45,58.1,58.2,53167.0
2017-08-10 11:00:00,58.2,58.4,57.7,57.8,83361.0,58.2,58.4,57.7,57.8,83361.0
2017-08-10 11:30:00,57.8,57.8,56.75,57.15,82801.0,57.8,57.8,56.75,57.15,82801.0
2017-08-10 12:00:00,57.15,57.3,56.8,57.0,43171.0,57.15,57.3,56.8,57.0,43171.0
2017-08-10 12:30:00,56.95,57.2,56.9,57.2,62369.0,56.95,57.2,56.9,57.2,62369.0
2017-08-10 13:00:00,57.25,57.7,57.25,57.6,28199.0,57.25,57.7,57.25,57.6,28199.0
2017-08-10 13:30:00,57.65,57.75,57.45,57.65,40728.0,57.65,57.75,57.45,57.65,40728.0
2017-08-10 14:00:00,57.65,58.05,57.55,57.73,70133.0,57.65,58.05,57.55,57.73,70133.0
2017-08-10 14:30:00,57.75,57.78,57.3,57.5,62017.0,57.75,57.78,57.3,57.5,62017.0
2017-08-10 15:00:00,57.5,57.5,57.15,57.35,60816.0,57.5,57.5,57.15,57.35,60816.0
2017-08-10 15:30:00,57.35,57.45,56.6,56.85,225075.0,57.35,57.45,56.6,56.85,225075.0
2017-08-11 09:30:00,56.95,57.65,56.85,57.3,38306.0,56.95,57.65,56.85,57.3,38306.0
2017-08-11 10:00:00,57.3,57.8,57.25,57.3,28953.0,57.3,57.8,57.25,57.3,28953.0
2017-08-11 10:30:00,57.4,57.45,56.85,56.95,28493.0,57.4,57.45,56.85,56.95,28493.0
2017-08-11 11:00:00,56.85,57.1,56.65,56.85,27493.0,56.85,57.1,56.65,56.85,27493.0
2017-08-11 11:30:00,56.8,57.05,56.8,56.95,19379.0,56.8,57.05,56.8,56.95,19379.0
2017-08-11 12:00:00,56.95,57.6,56.95,57.45,38385.0,56.95,57.6,56.95,57.45,38385.0
2017-08-11 12:30:00,57.5,57.6,57.35,57.5,13953.0,57.5,57.6,57.35,57.5,13953.0
2017-08-11 13:00:00,57.5,57.65,57.2,57.3,14943.0,57.5,57.65,57.2,57.3,14943.0
2017-08-11 13:30:00,57.25,57.55,57.2,57.5,16032.0,57.25,57.55,57.2,57.5,16032.0
2017-08-11 14:00:00,57.45,57.55,57.37,57.5,24603.0,57.45,57.55,57.37,57.5,24603.0
2017-08-11 14:30:00,57.45,57.45,57.1,57.25,35039.0,57.45,57.45,57.1,57.25,35039.0
2017-08-11 15:00:00,57.2,57.45,57.1,57.4,39766.0,57.2,57.45,57.1,57.4,39766.0
2017-08-11 15:30:00,57.35,57.85,57.2,57.75,121368.0,57.35,57.85,57.2,57.75,121368.0
2017-08-14 09:30:00,58.75,59.5,58.7,59.08,72335.0,58.75,59.5,58.7,59.08,72335.0
2017-08-14 10:00:00,59.1,59.1,58.35,58.85,36716.0,59.1,59.1,58.35,58.85,36716.0
2017-08-14 10:30:00,58.8,59.5,58.7,58.85,58295.0,58.8,59.5,58.7,58.85,58295.0
2017-08-14 11:00:00,58.85,58.9,58.65,58.75,32611.0,58.85,58.9,58.65,58.75,32611.0
2017-08-14 11:30:00,58.7,59.15,58.7,58.95,39373.0,58.7,59.15,58.7,58.95,39373.0
2017-08-14 12:00:00,59.0,59.1,58.85,58.98,35431.0,59.0,59.1,58.85,58.98,35431.0
2017-08-14 12:30:00,59.0,59.05,58.8,58.85,67421.0,59.0,59.05,58.8,58.85,67421.0
2017-08-14 13:00:00,58.88,59.4,58.85,59.38,49624.0,58.88,59.4,58.85,59.38,49624.0
2017-08-14 13:30:00,59.38,59.48,59.0,59.18,50632.0,59.38,59.48,59.0,59.18,50632.0
2017-08-14 14:00:00,59.18,59.78,59.15,59.75,42970.0,59.18,59.78,59.15,59.75,42970.0
2017-08-14 14:30:00,59.73,60.15,59.65,60.1,79927.0,59.73,60.15,59.65,60.1,79927.0
2017-08-14 15:00:00,60.05,60.5,60.0,60.43,118578.0,60.05,60.5,60.0,60.43,118578.0
2017-08-14 15:30:00,60.43,60.55,60.15,60.5,313630.0,60.43,60.55,60.15,60.5,313630.0
2017-08-15 09:30:00,60.65,61.3,58.7,59.08,60953.0,60.65,61.3,58.7,59.08,60953.0
2017-08-15 10:00:00,59.2,59.28,58.2,58.25,30472.0,59.2,59.28,58.2,58.25,30472.0
2017-08-15 10:30:00,58.4,58.7,58.05,58.55,23763.0,58.4,58.7,58.05,58.55,23763.0
2017-08-15 11:00:00,58.55,58.7,58.3,58.4,35155.0,58.55,58.7,58.3,58.4,35155.0
2017-08-15 11:30:00,58.35,58.6,58.2,58.4,19670.0,58.35,58.6,58.2,58.4,19670.0
2017-08-15 12:00:00,58.5,58.6,58.4,58.5,13830.0,58.5,58.6,58.4,58.5,13830.0
2017-08-15 12:30:00,58.51,58.65,58.4,58.5,9433.0,58.51,58.65,58.4,58.5,9433.0
2017-08-15 13:00:00,58.45,58.6,58.25,58.55,16584.0,58.45,58.6,58.25,58.55,16584.0
2017-08-15 13:30:00,58.55,58.56,58.3,58.4,19721.0,58.55,58.56,58.3,58.4,19721.0
2017-08-15 14:00:00,58.4,58.55,58.3,58.4,16904.0,58.4,58.55,58.3,58.4,16904.0
2017-08-15 14:30:00,58.5,58.55,58.35,58.4,17081.0,58.5,58.55,58.35,58.4,17081.0
2017-08-15 15:00:00,58.4,58.6,58.4,58.55,24695.0,58.4,58.6,58.4,58.55,24695.0
2017-08-15 15:30:00,58.5,58.65,58.15,58.15,121826.0,58.5,58.65,58.15,58.15,121826.0
2017-08-16 09:30:00,58.95,59.08,57.75,58.0,71344.0,58.95,59.08,57.75,58.0,71344.0
2017-08-16 10:00:00,58.05,58.05,57.35,57.55,34470.0,58.05,58.05,57.35,57.55,34470.0
2017-08-16 10:30:00,57.5,58.25,56.95,58.25,67753.0,57.5,58.25,56.95,58.25,67753.0
2017-08-16 11:00:00,58.3,58.6,58.1,58.55,21145.0,58.3,58.6,58.1,58.55,21145.0
2017-08-16 11:30:00,58.55,59.15,58.45,59.15,27163.0,58.55,59.15,58.45,59.15,27163.0
2017-08-16 12:00:00,59.13,59.7,59.05,59.65,35492.0,59.13,59.7,59.05,59.65,35492.0
2017-08-16 12:30:00,59.65,59.83,59.5,59.65,29330.0,59.65,59.83,59.5,59.65,29330.0
2017-08-16 13:00:00,59.51,59.9,59.49,59.7,56763.0,59.51,59.9,59.49,59.7,56763.0
2017-08-16 13:30:00,59.65,59.65,59.15,59.55,35582.0,59.65,59.65,59.15,59.55,35582.0
2017-08-16 14:00:00,59.65,59.8,59.3,59.4,26595.0,59.65,59.8,59.3,59.4,26595.0
2017-08-16 14:30:00,59.4,59.8,59.35,59.55,26457.0,59.4,59.8,59.35,59.55,26457.0
2017-08-16 15:00:00,59.55,60.0,59.5,59.9,34947.0,59.55,60.0,59.5,59.9,34947.0
2017-08-16 15:30:00,59.9,60.35,59.8,60.0,93018.0,59.9,60.35,59.8,60.0,93018.0
2017-08-17 09:30:00,59.7,60.43,59.43,60.3,30924.0,59.7,60.43,59.43,60.3,30924.0
2017-08-17 10:00:00,60.3,60.5,59.97,60.15,79363.0,60.3,60.5,59.97,60.15,79363.0
2017-08-17 10:30:00,60.15,60.4,59.9,60.18,26431.0,60.15,60.4,59.9,60.18,26431.0
2017-08-17 11:00:00,60.2,60.6,60.15,60.5,35344.0,60.2,60.6,60.15,60.5,35344.0
2017-08-17 11:30:00,60.51,61.0,60.45,60.95,23282.0,60.51,61.0,60.45,60.95,23282.0
2017-08-17 12:00:00,60.95,61.0,60.25,60.5,43116.0,60.95,61.0,60.25,60.5,43116.0
2017-08-17 12:30:00,60.5,60.65,60.4,60.5,44800.0,60.5,60.65,60.4,60.5,44800.0
2017-08-17 13:00:00,60.5,60.55,59.25,59.5,57608.0,60.5,60.55,59.25,59.5,57608.0
2017-08-17 13:30:00,59.48,59.6,59.1,59.25,24166.0,59.48,59.6,59.1,59.25,24166.0
2017-08-17 14:00:00,59.3,59.35,58.95,59.35,29118.0,59.3,59.35,58.95,59.35,29118.0
2017-08-17 14:30:00,59.35,59.93,59.3,59.8,90347.0,59.35,59.93,59.3,59.8,90347.0
2017-08-17 15:00:00,59.8,59.85,59.4,59.75,69344.0,59.8,59.85,59.4,59.75,69344.0
2017-08-17 15:30:00,59.75,59.9,59.35,59.9,259216.0,59.75,59.9,59.35,59.9,259216.0
2017-08-18 09:30:00,59.95,59.95,59.05,59.5,33438.0,59.95,59.95,59.05,59.5,33438.0
2017-08-18 10:00:00,59.6,60.1,59.35,60.1,34474.0,59.6,60.1,59.35,60.1,34474.0
2017-08-18 10:30:00,59.95,60.4,59.9,60.4,27842.0,59.95,60.4,59.9,60.4,27842.0
2017-08-18 11:00:00,60.3,60.9,60.15,60.8,35967.0,60.3,60.9,60.15,60.8,35967.0
2017-08-18 11:30:00,60.7,60.75,60.25,60.5,38377.0,60.7,60.75,60.25,60.5,38377.0
2017-08-18 12:00:00,60.5,60.6,60.35,60.55,21719.0,60.5,60.6,60.35,60.55,21719.0
2017-08-18 12:30:00,60.5,60.7,60.45,60.5,22815.0,60.5,60.7,60.45,60.5,22815.0
2017-08-18 13:00:00,60.45,60.5,60.15,60.35,47910.0,60.45,60.5,60.15,60.35,47910.0
2017-08-18 13:30:00,60.35,60.45,60.15,60.36,27278.0,60.35,60.45,60.15,60.36,27278.0
2017-08-18 14:00:00,60.35,60.45,60.15,60.25,45183.0,60.35,60.45,60.15,60.25,45183.0
2017-08-18 14:30:00,60.25,60.55,60.25,60.45,37239.0,60.25,60.55,60.25,60.45,37239.0
2017-08-18 15:00:00,60.45,60.55,60.3,60.4,27408.0,60.45,60.55,60.3,60.4,27408.0
2017-08-18 15:30:00,60.4,60.65,60.1,60.15,111190.0,60.4,60.65,60.1,60.15,111190.0
2017-08-21 09:30:00,60.35,60.35,59.35,59.8,29742.0,60.35,60.35,59.35,59.8,29742.0
2017-08-21 10:00:00,59.8,59.8,58.85,58.85,18630.0,59.8,59.8,58.85,58.85,18630.0
2017-08-21 10:30:00,58.95,59.05,58.65,58.9,22100.0,58.95,59.05,58.65,58.9,22100.0
2017-08-21 11:00:00,58.85,58.95,58.55,58.65,21629.0,58.85,58.95,58.55,58.65,21629.0
2017-08-21 11:30:00,58.65,59.2,58.65,58.75,25713.0,58.65,59.2,58.65,58.75,25713.0
2017-08-21 12:00:00,58.8,59.15,58.8,59.05,15620.0,58.8,59.15,58.8,59.05,15620.0
2017-08-21 12:30:00,59.0,59.13,58.95,59.08,14360.0,59.0,59.13,58.95,59.08,14360.0
2017-08-21 13:00:00,59.04,59.13,58.8,59.0,16330.0,59.04,59.13,58.8,59.0,16330.0
2017-08-21 13:30:00,58.95,59.1,58.9,58.95,16284.0,58.95,59.1,58.9,58.95,16284.0
2017-08-21 14:00:00,58.9,59.05,58.75,59.05,14910.0,58.9,59.05,58.75,59.05,14910.0
2017-08-21 14:30:00,59.0,59.05,58.6,58.65,15061.0,59.0,59.05,58.6,58.65,15061.0
2017-08-21 15:00:00,58.65,58.7,58.32,58.65,24052.0,58.65,58.7,58.32,58.65,24052.0
2017-08-21 15:30:00,58.7,59.4,58.65,59.2,71646.0,58.7,59.4,58.65,59.2,71646.0
2017-08-22 09:30:00,59.5,60.0,59.3,59.3,32256.0,59.5,60.0,59.3,59.3,32256.0
2017-08-22 10:00:00,59.1,59.85,59.1,59.85,11668.0,59.1,59.85,59.1,59.85,11668.0
2017-08-22 10:30:00,59.79,59.85,59.6,59.65,14814.0,59.79,59.85,59.6,59.65,14814.0
2017-08-22 11:00:00,59.65,59.7,59.6,59.65,10225.0,59.65,59.7,59.6,59.65,10225.0
2017-08-22 11:30:00,59.7,59.7,59.45,59.5,10291.0,59.7,59.7,59.45,59.5,10291.0
2017-08-22 12:00:00,59.5,59.7,59.45,59.55,12008.0,59.5,59.7,59.45,59.55,12008.0
2017-08-22 12:30:00,59.5,59.6,59.47,59.55,15531.0,59.5,59.6,59.47,59.55,15531.0
2017-08-22 13:00:00,59.55,59.65,59.48,59.65,6078.0,59.55,59.65,59.48,59.65,6078.0
2017-08-22 13:30:00,59.65,59.65,59.42,59.45,7100.0,59.65,59.65,59.42,59.45,7100.0
2017-08-22 14:00:00,59.5,59.7,59.45,59.55,13844.0,59.5,59.7,59.45,59.55,13844.0
2017-08-22 14:30:00,59.65,60.3,59.65,60.3,36904.0,59.65,60.3,59.65,60.3,36904.0
2017-08-22 15:00:00,60.25,60.68,60.25,60.45,31615.0,60.25,60.68,60.25,60.45,31615.0
2017-08-22 15:30:00,60.48,60.75,60.4,60.65,88061.0,60.48,60.75,60.4,60.65,88061.0
2017-08-23 09:30:00,59.95,60.65,59.64,60.58,20408.0,59.95,60.65,59.64,60.58,20408.0
2017-08-23 10:00:00,60.5,61.35,60.5,61.1,18193.0,60.5,61.35,60.5,61.1,18193.0
2017-08-23 10:30:00,61.05,61.25,60.65,60.88,24636.0,61.05,61.25,60.65,60.88,24636.0
2017-08-23 11:00:00,60.88,61.2,60.87,61.15,10266.0,60.88,61.2,60.87,61.15,10266.0
2017-08-23 11:30:00,61.15,61.25,60.85,61.05,15531.0,61.15,61.25,60.85,61.05,15531.0
2017-08-23 12:00:00,61.1,61.25,61.05,61.1,12604.0,61.1,61.25,61.05,61.1,12604.0
2017-08-23 12:30:00,61.1,61.48,61.05,61.4,27615.0,61.1,61.48,61.05,61.4,27615.0
2017-08-23 13:00:00,61.4,61.4,61.15,61.2,30837.0,61.4,61.4,61.15,61.2,30837.0
2017-08-23 13:30:00,61.2,61.2,60.8,60.9,14442.0,61.2,61.2,60.8,60.9,14442.0
2017-08-23 14:00:00,60.85,61.1,60.85,61.03,7400.0,60.85,61.1,60.85,61.03,7400.0
2017-08-23 14:30:00,61.05,61.05,60.77,60.95,17113.0,61.05,61.05,60.77,60.95,17113.0
2017-08-23 15:00:00,60.98,61.0,60.85,60.95,25820.0,60.98,61.0,60.85,60.95,25820.0
2017-08-23 15:30:00,60.9,61.0,60.65,60.65,48547.0,60.9,61.0,60.65,60.65,48547.0
2017-08-24 09:30:00,61.05,61.45,60.7,60.75,17020.0,61.05,61.45,60.7,60.75,17020.0
2017-08-24 10:00:00,60.8,61.11,60.72,61.1,23034.0,60.8,61.11,60.72,61.1,23034.0
2017-08-24 10:30:00,61.1,61.25,60.85,61.1,14080.0,61.1,61.25,60.85,61.1,14080.0
2017-08-24 11:00:00,61.1,61.1,60.85,61.1,16387.0,61.1,61.1,60.85,61.1,16387.0
2017-08-24 11:30:00,61.05,61.15,60.75,60.85,37477.0,61.05,61.15,60.75,60.85,37477.0
2017-08-24 12:00:00,60.8,60.85,60.21,60.4,13820.0,60.8,60.85,60.21,60.4,13820.0
2017-08-24 12:30:00,60.38,60.75,60.3,60.3,25515.0,60.38,60.75,60.3,60.3,25515.0
2017-08-24 13:00:00,60.25,60.55,60.0,60.15,27487.0,60.25,60.55,60.0,60.15,27487.0
2017-08-24 13:30:00,60.25,60.5,59.85,60.18,21807.0,60.25,60.5,59.85,60.18,21807.0
2017-08-24 14:00:00,60.25,60.45,60.05,60.45,11676.0,60.25,60.45,60.05,60.45,11676.0
2017-08-24 14:30:00,60.45,60.5,60.35,60.48,14856.0,60.45,60.5,60.35,60.48,14856.0
2017-08-24 15:00:00,60.45,60.85,60.4,60.65,18107.0,60.45,60.85,60.4,60.65,18107.0
2017-08-24 15:30:00,60.65,61.0,60.4,60.95,67360.0,60.65,61.0,60.4,60.95,67360.0
2017-08-25 09:30:00,61.65,62.8,61.0,62.05,70145.0,61.65,62.8,61.0,62.05,70145.0
2017-08-25 10:00:00,62.1,62.3,61.75,61.8,25772.0,62.1,62.3,61.75,61.8,25772.0
2017-08-25 10:30:00,61.75,61.75,60.6,60.8,32400.0,61.75,61.75,60.6,60.8,32400.0
2017-08-25 11:00:00,60.75,60.9,60.15,60.3,24223.0,60.75,60.9,60.15,60.3,24223.0
2017-08-25 11:30:00,60.25,60.45,60.1,60.35,14694.0,60.25,60.45,60.1,60.35,14694.0
2017-08-25 12:00:00,60.4,60.55,60.15,60.4,32027.0,60.4,60.55,60.15,60.4,32027.0
2017-08-25 12:30:00,60.35,60.35,60.15,60.3,36806.0,60.35,60.35,60.15,60.3,36806.0
2017-08-25 13:00:00,60.25,60.55,60.25,60.25,9058.0,60.25,60.55,60.25,60.25,9058.0
2017-08-25 13:30:00,60.25,60.4,60.15,60.35,13117.0,60.25,60.4,60.15,60.35,13117.0
2017-08-25 14:00:00,60.4,60.7,60.35,60.55,11424.0,60.4,60.7,60.35,60.55,11424.0
2017-08-25 14:30:00,60.55,60.63,60.45,60.55,10043.0,60.55,60.63,60.45,60.55,10043.0
2017-08-25 15:00:00,60.6,60.6,60.3,60.43,26051.0,60.6,60.6,60.3,60.43,26051.0
2017-08-25 15:30:00,60.4,60.55,60.15,60.2,42330.0,60.4,60.55,60.15,60.2,42330.0
2017-08-28 09:30:00,60.4,60.4,59.6,60.05,32294.0,60.4,60.4,59.6,60.05,32294.0
2017-08-28 10:00:00,60.18,60.95,60.1,60.85,5238.0,60.18,60.95,60.1,60.85,5238.0
2017-08-28 10:30:00,60.8,61.3,60.65,61.15,13470.0,60.8,61.3,60.65,61.15,13470.0
2017-08-28 11:00:00,61.15,61.25,60.45,60.5,10976.0,61.15,61.25,60.45,60.5,10976.0
2017-08-28 11:30:00,60.5,60.75,60.45,60.75,6842.0,60.5,60.75,60.45,60.75,6842.0
2017-08-28 12:00:00,60.75,60.75,60.3,60.3,9773.0,60.75,60.75,60.3,60.3,9773.0
2017-08-28 12:30:00,60.3,60.35,60.05,60.2,10520.0,60.3,60.35,60.05,60.2,10520.0
2017-08-28 13:00:00,60.13,60.3,60.05,60.2,7502.0,60.13,60.3,60.05,60.2,7502.0
2017-08-28 13:30:00,60.1,60.4,60.1,60.25,16900.0,60.1,60.4,60.1,60.25,16900.0
2017-08-28 14:00:00,60.25,60.45,60.1,60.45,40352.0,60.25,60.45,60.1,60.45,40352.0
2017-08-28 14:30:00,60.45,60.5,60.35,60.45,13902.0,60.45,60.5,60.35,60.45,13902.0
2017-08-28 15:00:00,60.4,60.65,60.3,60.55,14492.0,60.4,60.65,60.3,60.55,14492.0
2017-08-28 15:30:00,60.6,60.7,60.4,60.55,27233.0,60.6,60.7,60.4,60.55,27233.0
2017-08-29 09:30:00,59.6,60.55,59.1,60.45,46895.0,59.6,60.55,59.1,60.45,46895.0
2017-08-29 10:00:00,60.45,60.65,60.05,60.4,17837.0,60.45,60.65,60.05,60.4,17837.0
2017-08-29 10:30:00,60.43,60.75,60.35,60.5,22746.0,60.43,60.75,60.35,60.5,22746.0
2017-08-29 11:00:00,60.45,60.5,60.1,60.15,66491.0,60.45,60.5,60.1,60.15,66491.0
2017-08-29 11:30:00,60.2,60.45,60.15,60.28,91822.0,60.2,60.45,60.15,60.28,91822.0
2017-08-29 12:00:00,60.28,60.55,60.25,60.55,60493.0,60.28,60.55,60.25,60.55,60493.0
2017-08-29 12:30:00,60.55,61.35,60.52,61.0,79653.0,60.55,61.35,60.52,61.0,79653.0
2017-08-29 13:00:00,60.95,61.05,60.7,60.9,56165.0,60.95,61.05,60.7,60.9,56165.0
2017-08-29 13:30:00,60.9,61.05,60.8,61.05,25676.0,60.9,61.05,60.8,61.05,25676.0
2017-08-29 14:00:00,61.0,61.1,60.8,60.95,34805.0,61.0,61.1,60.8,60.95,34805.0
2017-08-29 14:30:00,60.95,61.45,60.95,61.3,37245.0,60.95,61.45,60.95,61.3,37245.0
2017-08-29 15:00:00,61.3,61.3,60.8,61.0,43739.0,61.3,61.3,60.8,61.0,43739.0
2017-08-29 15:30:00,61.0,61.2,60.8,61.0,61694.0,61.0,61.2,60.8,61.0,61694.0
2017-08-30 09:30:00,61.05,61.85,61.05,61.43,15733.0,61.05,61.85,61.05,61.43,15733.0
2017-08-30 10:00:00,61.45,61.65,61.3,61.58,15550.0,61.45,61.65,61.3,61.58,15550.0
2017-08-30 10:30:00,61.65,62.58,61.65,62.2,51558.0,61.65,62.58,61.65,62.2,51558.0
2017-08-30 11:00:00,62.15,63.4,62.15,63.03,60635.0,62.15,63.4,62.15,63.03,60635.0
2017-08-30 11:30:00,62.95,63.1,62.85,63.01,13945.0,62.95,63.1,62.85,63.01,13945.0
2017-08-30 12:00:00,63.0,63.45,63.0,63.35,61819.0,63.0,63.45,63.0,63.35,61819.0
2017-08-30 12:30:00,63.35,63.95,63.2,63.8,60020.0,63.35,63.95,63.2,63.8,60020.0
2017-08-30 13:00:00,63.83,63.83,63.15,63.2,29252.0,63.83,63.83,63.15,63.2,29252.0
2017-08-30 13:30:00,63.18,63.7,63.15,63.6,30753.0,63.18,63.7,63.15,63.6,30753.0
2017-08-30 14:00:00,63.6,64.25,63.55,64.15,36870.0,63.6,64.25,63.55,64.15,36870.0
2017-08-30 14:30:00,64.25,64.35,63.9,64.25,54468.0,64.25,64.35,63.9,64.25,54468.0
2017-08-30 15:00:00,64.2,64.45,63.7,63.8,105769.0,64.2,64.45,63.7,63.8,105769.0
2017-08-30 15:30:00,63.85,64.1,63.7,64.05,138723.0,63.85,64.1,63.7,64.05,138723.0
2017-08-31 09:30:00,64.5,66.65,64.2,64.45,241592.0,64.5,66.65,64.2,64.45,241592.0
2017-08-31 10:00:00,64.42,64.55,63.2,63.5,67718.0,64.42,64.55,63.2,63.5,67718.0
2017-08-31 10:30:00,63.45,64.65,63.45,64.5,34548.0,63.45,64.65,63.45,64.5,34548.0
2017-08-31 11:00:00,64.55,65.25,64.5,64.9,35661.0,64.55,65.25,64.5,64.9,35661.0
2017-08-31 11:30:00,64.85,64.85,64.5,64.8,19049.0,64.85,64.85,64.5,64.8,19049.0
2017-08-31 12:00:00,64.7,65.2,64.65,65.2,16060.0,64.7,65.2,64.65,65.2,16060.0
2017-08-31 12:30:00,65.2,65.35,65.0,65.0,17546.0,65.2,65.35,65.0,65.0,17546.0
2017-08-31 13:00:00,65.0,65.35,64.65,64.7,37654.0,65.0,65.35,64.65,64.7,37654.0
2017-08-31 13:30:00,64.75,64.9,64.65,64.75,24829.0,64.75,64.9,64.65,64.75,24829.0
2017-08-31 14:00:00,64.75,64.8,64.62,64.75,32569.0,64.75,64.8,64.62,64.75,32569.0
2017-08-31 14:30:00,64.75,64.9,64.65,64.85,21597.0,64.75,64.9,64.65,64.85,21597.0
2017-08-31 15:00:00,64.8,65.18,64.65,65.15,21085.0,64.8,65.18,64.65,65.15,21085.0
2017-08-31 15:30:00,65.05,65.2,65.0,65.1,73171.0,65.05,65.2,65.0,65.1,73171.0
2017-09-01 09:30:00,65.15,65.65,64.65,65.0,30271.0,65.15,65.65,64.65,65.0,30271.0
2017-09-01 10:00:00,64.85,65.15,64.65,65.1,16426.0,64.85,65.15,64.65,65.1,16426.0
2017-09-01 10:30:00,65.0,65.2,64.85,65.15,24115.0,65.0,65.2,64.85,65.15,24115.0
2017-09-01 11:00:00,65.15,65.2,64.7,65.0,16945.0,65.15,65.2,64.7,65.0,16945.0
2017-09-01 11:30:00,65.0,65.05,64.56,64.65,13964.0,65.0,65.05,64.56,64.65,13964.0
2017-09-01 12:00:00,64.65,64.9,64.5,64.75,9600.0,64.65,64.9,64.5,64.75,9600.0
2017-09-01 12:30:00,64.75,64.9,64.6,64.65,6335.0,64.75,64.9,64.6,64.65,6335.0
2017-09-01 13:00:00,64.6,64.8,64.52,64.6,11198.0,64.6,64.8,64.52,64.6,11198.0
2017-09-01 13:30:00,64.6,64.7,64.35,64.5,11383.0,64.6,64.7,64.35,64.5,11383.0
2017-09-01 14:00:00,64.48,64.84,64.47,64.8,14632.0,64.48,64.84,64.47,64.8,14632.0
2017-09-01 14:30:00,64.8,64.93,64.7,64.78,12836.0,64.8,64.93,64.7,64.78,12836.0
2017-09-01 15:00:00,64.75,65.05,64.75,64.95,31166.0,64.75,65.05,64.75,64.95,31166.0
2017-09-01 15:30:00,64.92,64.95,64.4,64.4,91445.0,64.92,64.95,64.4,64.4,91445.0
2017-09-05 09:30:00,64.05,65.2,63.4,65.1,48303.0,64.05,65.2,63.4,65.1,48303.0
2017-09-05 10:00:00,65.1,65.1,64.4,64.6,59252.0,65.1,65.1,64.4,64.6,59252.0
2017-09-05 10:30:00,64.55,65.0,64.4,64.85,55162.0,64.55,65.0,64.4,64.85,55162.0
2017-09-05 11:00:00,64.75,64.75,64.4,64.6,57958.0,64.75,64.75,64.4,64.6,57958.0
2017-09-05 11:30:00,64.65,64.9,64.6,64.85,23214.0,64.65,64.9,64.6,64.85,23214.0
2017-09-05 12:00:00,64.8,64.85,64.32,64.45,49031.0,64.8,64.85,64.32,64.45,49031.0
2017-09-05 12:30:00,64.48,64.9,64.4,64.83,40751.0,64.48,64.9,64.4,64.83,40751.0
2017-09-05 13:00:00,64.75,65.3,64.5,65.05,54436.0,64.75,65.3,64.5,65.05,54436.0
2017-09-05 13:30:00,65.05,65.75,65.0,65.55,30271.0,65.05,65.75,65.0,65.55,30271.0
2017-09-05 14:00:00,65.51,65.85,65.35,65.8,20885.0,65.51,65.85,65.35,65.8,20885.0
2017-09-05 14:30:00,65.75,66.08,65.65,66.08,42170.0,65.75,66.08,65.65,66.08,42170.0
2017-09-05 15:00:00,66.1,66.25,65.55,65.67,31075.0,66.1,66.25,65.55,65.67,31075.0
2017-09-05 15:30:00,65.7,65.9,65.65,65.8,70812.0,65.7,65.9,65.65,65.8,70812.0
2017-09-06 09:30:00,66.0,67.35,65.75,67.03,99932.0,66.0,67.35,65.75,67.03,99932.0
2017-09-06 10:00:00,67.15,68.2,66.9,67.0,150816.0,67.15,68.2,66.9,67.0,150816.0
2017-09-06 10:30:00,67.0,67.1,65.15,65.9,91776.0,67.0,67.1,65.15,65.9,91776.0
2017-09-06 11:00:00,65.92,65.95,64.65,65.13,64597.0,65.92,65.95,64.65,65.13,64597.0
2017-09-06 11:30:00,65.12,65.7,64.85,65.0,56130.0,65.12,65.7,64.85,65.0,56130.0
2017-09-06 12:00:00,64.98,65.95,64.8,65.92,50146.0,64.98,65.95,64.8,65.92,50146.0
2017-09-06 12:30:00,65.95,66.38,65.7,66.3,34705.0,65.95,66.38,65.7,66.3,34705.0
2017-09-06 13:00:00,66.25,66.7,66.25,66.55,26480.0,66.25,66.7,66.25,66.55,26480.0
2017-09-06 13:30:00,66.53,66.7,65.75,65.75,25125.0,66.53,66.7,65.75,65.75,25125.0
2017-09-06 14:00:00,65.8,65.9,65.45,65.9,28128.0,65.8,65.9,65.45,65.9,28128.0
2017-09-06 14:30:00,65.85,65.85,65.15,65.4,24212.0,65.85,65.85,65.15,65.4,24212.0
2017-09-06 15:00:00,65.4,65.45,65.07,65.38,31470.0,65.4,65.45,65.07,65.38,31470.0
2017-09-06 15:30:00,65.38,65.4,65.1,65.15,80485.0,65.38,65.4,65.1,65.15,80485.0
2017-09-07 09:30:00,65.5,66.21,64.55,65.08,24760.0,65.5,66.21,64.55,65.08,24760.0
2017-09-07 10:00:00,65.05,65.45,64.8,65.1,17517.0,65.05,65.45,64.8,65.1,17517.0
2017-09-07 10:30:00,65.15,65.7,65.1,65.7,7090.0,65.15,65.7,65.1,65.7,7090.0
2017-09-07 11:00:00,65.6,66.05,65.6,65.9,9626.0,65.6,66.05,65.6,65.9,9626.0
2017-09-07 11:30:00,65.85,66.1,65.65,65.95,6300.0,65.85,66.1,65.65,65.95,6300.0
2017-09-07 12:00:00,66.0,66.0,65.65,65.95,9799.0,66.0,66.0,65.65,65.95,9799.0
2017-09-07 12:30:00,65.95,66.3,65.75,66.23,7414.0,65.95,66.3,65.75,66.23,7414.0
2017-09-07 13:00:00,66.2,66.55,66.15,66.55,12988.0,66.2,66.55,66.15,66.55,12988.0
2017-09-07 13:30:00,66.6,66.75,66.3,66.6,26125.0,66.6,66.75,66.3,66.6,26125.0
2017-09-07 14:00:00,66.5,67.05,66.5,67.05,33354.0,66.5,67.05,66.5,67.05,33354.0
2017-09-07 14:30:00,67.0,67.0,66.5,66.55,15409.0,67.0,67.0,66.5,66.55,15409.0
2017-09-07 15:00:00,66.55,66.55,66.2,66.3,24038.0,66.55,66.55,66.2,66.3,24038.0
2017-09-07 15:30:00,66.3,66.5,66.0,66.05,63158.0,66.3,66.5,66.0,66.05,63158.0
2017-09-08 09:30:00,66.15,66.55,66.0,66.3,16345.0,66.15,66.55,66.0,66.3,16345.0
2017-09-08 10:00:00,66.05,66.55,65.85,65.85,18756.0,66.05,66.55,65.85,65.85,18756.0
2017-09-08 10:30:00,65.85,65.9,65.62,65.8,11363.0,65.85,65.9,65.62,65.8,11363.0
2017-09-08 11:00:00,65.78,66.25,65.65,65.85,82074.0,65.78,66.25,65.65,65.85,82074.0
2017-09-08 11:30:00,65.85,65.9,65.62,65.8,25332.0,65.85,65.9,65.62,65.8,25332.0
2017-09-08 12:00:00,65.8,65.8,65.65,65.75,18908.0,65.8,65.8,65.65,65.75,18908.0
2017-09-08 12:30:00,65.7,65.9,65.7,65.78,20753.0,65.7,65.9,65.7,65.78,20753.0
2017-09-08 13:00:00,65.78,65.9,65.7,65.75,22565.0,65.78,65.9,65.7,65.75,22565.0
2017-09-08 13:30:00,65.8,65.9,65.7,65.75,21861.0,65.8,65.9,65.7,65.75,21861.0
2017-09-08 14:00:00,65.75,65.8,64.95,65.05,38025.0,65.75,65.8,64.95,65.05,38025.0
2017-09-08 14:30:00,65.05,65.45,65.05,65.35,39893.0,65.05,65.45,65.05,65.35,39893.0
2017-09-08 15:00:00,65.3,65.9,65.25,65.35,55351.0,65.3,65.9,65.25,65.35,55351.0
2017-09-08 15:30:00,65.35,65.55,65.15,65.3,64105.0,65.35,65.55,65.15,65.3,64105.0
2017-09-11 09:30:00,65.45,66.7,65.45,66.65,56083.0,65.45,66.7,65.45,66.65,56083.0
2017-09-11 10:00:00,66.73,67.0,66.45,66.95,18908.0,66.73,67.0,66.45,66.95,18908.0
2017-09-11 10:30:00,66.95,67.3,66.7,67.05,28276.0,66.95,67.3,66.7,67.05,28276.0
2017-09-11 11:00:00,67.05,67.35,66.9,67.18,21407.0,67.05,67.35,66.9,67.18,21407.0
2017-09-11 11:30:00,67.1,67.15,66.95,67.0,12277.0,67.1,67.15,66.95,67.0,12277.0
2017-09-11 12:00:00,67.05,67.3,66.8,66.9,24318.0,67.05,67.3,66.8,66.9,24318.0
2017-09-11 12:30:00,66.85,67.1,66.8,67.05,11842.0,66.85,67.1,66.8,67.05,11842.0
2017-09-11 13:00:00,67.1,67.1,66.85,66.9,6750.0,67.1,67.1,66.85,66.9,6750.0
2017-09-11 13:30:00,66.95,67.2,66.85,67.15,40441.0,66.95,67.2,66.85,67.15,40441.0
2017-09-11 14:00:00,67.2,67.45,67.2,67.3,10140.0,67.2,67.45,67.2,67.3,10140.0
2017-09-11 14:30:00,67.25,67.3,67.0,67.1,17265.0,67.25,67.3,67.0,67.1,17265.0
2017-09-11 15:00:00,67.15,67.25,67.05,67.05,17360.0,67.15,67.25,67.05,67.05,17360.0
2017-09-11 15:30:00,67.05,67.3,67.0,67.2,55620.0,67.05,67.3,67.0,67.2,55620.0
2017-09-12 09:30:00,67.25,67.55,66.35,67.55,79961.0,67.25,67.55,66.35,67.55,79961.0
2017-09-12 10:00:00,67.7,68.1,67.4,68.0,44252.0,67.7,68.1,67.4,68.0,44252.0
2017-09-12 10:30:00,68.08,68.11,67.22,67.65,43867.0,68.08,68.11,67.22,67.65,43867.0
2017-09-12 11:00:00,67.65,67.95,67.55,67.85,17458.0,67.65,67.95,67.55,67.85,17458.0
2017-09-12 11:30:00,67.85,67.85,67.65,67.65,16976.0,67.85,67.85,67.65,67.65,16976.0
2017-09-12 12:00:00,67.65,67.95,67.5,67.85,16193.0,67.65,67.95,67.5,67.85,16193.0
2017-09-12 12:30:00,67.85,68.0,67.75,67.75,22908.0,67.85,68.0,67.75,67.75,22908.0
2017-09-12 13:00:00,67.85,68.05,67.75,67.8,7450.0,67.85,68.05,67.75,67.8,7450.0
2017-09-12 13:30:00,67.8,68.1,67.8,67.95,14987.0,67.8,68.1,67.8,67.95,14987.0
2017-09-12 14:00:00,67.95,68.15,67.9,68.15,16675.0,67.95,68.15,67.9,68.15,16675.0
2017-09-12 14:30:00,68.1,68.15,67.87,68.0,22257.0,68.1,68.15,67.87,68.0,22257.0
2017-09-12 15:00:00,68.05,68.05,67.75,67.95,66997.0,68.05,68.05,67.75,67.95,66997.0
2017-09-12 15:30:00,68.0,68.4,67.9,68.35,83527.0,68.0,68.4,67.9,68.35,83527.0
2017-09-13 09:30:00,68.35,68.4,67.8,68.3,30231.0,68.35,68.4,67.8,68.3,30231.0
2017-09-13 10:00:00,68.35,68.35,67.45,67.5,115586.0,68.35,68.35,67.45,67.5,115586.0
2017-09-13 10:30:00,67.5,68.0,67.47,67.95,42512.0,67.5,68.0,67.47,67.95,42512.0
2017-09-13 11:00:00,68.0,68.2,67.55,67.75,25923.0,68.0,68.2,67.55,67.75,25923.0
2017-09-13 11:30:00,67.75,67.9,67.5,67.7,25483.0,67.75,67.9,67.5,67.7,25483.0
2017-09-13 12:00:00,67.55,67.95,67.55,67.75,10049.0,67.55,67.95,67.55,67.75,10049.0
2017-09-13 12:30:00,67.8,67.95,67.65,67.9,9771.0,67.8,67.95,67.65,67.9,9771.0
2017-09-13 13:00:00,67.9,68.3,67.85,68.3,11266.0,67.9,68.3,67.85,68.3,11266.0
2017-09-13 13:30:00,68.2,68.6,68.1,68.55,20142.0,68.2,68.6,68.1,68.55,20142.0
2017-09-13 14:00:00,68.6,68.6,68.35,68.4,20182.0,68.6,68.6,68.35,68.4,20182.0
2017-09-13 14:30:00,68.35,68.35,68.0,68.05,28649.0,68.35,68.35,68.0,68.05,28649.0
2017-09-13 15:00:00,68.0,68.0,67.7,67.78,49956.0,68.0,68.0,67.7,67.78,49956.0
2017-09-13 15:30:00,67.75,68.3,67.75,68.25,73185.0,67.75,68.3,67.75,68.25,73185.0
2017-09-14 09:30:00,67.9,67.9,67.1,67.7,14740.0,67.9,67.9,67.1,67.7,14740.0
2017-09-14 10:00:00,67.7,68.15,67.47,68.05,24821.0,67.7,68.15,67.47,68.05,24821.0
2017-09-14 10:30:00,68.0,68.6,68.0,68.45,21783.0,68.0,68.6,68.0,68.45,21783.0
2017-09-14 11:00:00,68.45,69.3,68.3,69.2,29225.0,68.45,69.3,68.3,69.2,29225.0
2017-09-14 11:30:00,69.23,69.26,68.95,69.05,25934.0,69.23,69.26,68.95,69.05,25934.0
2017-09-14 12:00:00,69.05,69.15,68.85,68.95,44879.0,69.05,69.15,68.85,68.95,44879.0
2017-09-14 12:30:00,68.9,69.05,68.3,68.55,63366.0,68.9,69.05,68.3,68.55,63366.0
2017-09-14 13:00:00,68.58,68.65,68.4,68.5,15163.0,68.58,68.65,68.4,68.5,15163.0
2017-09-14 13:30:00,68.5,68.85,68.45,68.65,32167.0,68.5,68.85,68.45,68.65,32167.0
2017-09-14 14:00:00,68.65,68.9,68.65,68.85,22289.0,68.65,68.9,68.65,68.85,22289.0
2017-09-14 14:30:00,68.9,69.0,68.75,68.75,19007.0,68.9,69.0,68.75,68.75,19007.0
2017-09-14 15:00:00,68.8,68.92,68.77,68.83,29288.0,68.8,68.92,68.77,68.83,29288.0
2017-09-14 15:30:00,68.83,69.05,68.65,69.05,106687.0,68.83,69.05,68.65,69.05,106687.0
2017-09-15 09:30:00,68.5,69.3,68.42,69.05,43838.0,68.5,69.3,68.42,69.05,43838.0
2017-09-15 10:00:00,69.0,69.35,68.85,69.25,39060.0,69.0,69.35,68.85,69.25,39060.0
2017-09-15 10:30:00,69.28,69.8,69.25,69.75,13763.0,69.28,69.8,69.25,69.75,13763.0
2017-09-15 11:00:00,69.7,70.3,69.6,69.65,80750.0,69.7,70.3,69.6,69.65,80750.0
2017-09-15 11:30:00,69.55,69.95,69.5,69.85,22420.0,69.55,69.95,69.5,69.85,22420.0
2017-09-15 12:00:00,69.9,69.9,69.5,69.75,22399.0,69.9,69.9,69.5,69.75,22399.0
2017-09-15 12:30:00,69.75,69.95,69.65,69.95,10428.0,69.75,69.95,69.65,69.95,10428.0
2017-09-15 13:00:00,69.9,70.35,69.9,70.16,21426.0,69.9,70.35,69.9,70.16,21426.0
2017-09-15 13:30:00,70.25,70.35,69.8,69.95,12238.0,70.25,70.35,69.8,69.95,12238.0
2017-09-15 14:00:00,69.85,69.95,69.5,69.65,52896.0,69.85,69.95,69.5,69.65,52896.0
2017-09-15 14:30:00,69.65,69.75,69.4,69.5,11062.0,69.65,69.75,69.4,69.5,11062.0
2017-09-15 15:00:00,69.5,69.7,69.5,69.65,13559.0,69.5,69.7,69.5,69.65,13559.0
2017-09-15 15:30:00,69.55,69.65,69.4,69.55,62586.0,69.55,69.65,69.4,69.55,62586.0
2017-09-18 09:30:00,69.2,70.35,69.2,70.05,45163.0,69.2,70.35,69.2,70.05,45163.0
2017-09-18 10:00:00,70.05,70.75,70.0,70.15,31899.0,70.05,70.75,70.0,70.15,31899.0
2017-09-18 10:30:00,70.15,70.35,69.65,69.65,38299.0,70.15,70.35,69.65,69.65,38299.0
2017-09-18 11:00:00,69.65,70.15,69.62,69.9,25243.0,69.65,70.15,69.62,69.9,25243.0
2017-09-18 11:30:00,69.8,70.1,69.65,69.7,27923.0,69.8,70.1,69.65,69.7,27923.0
2017-09-18 12:00:00,69.75,70.0,69.7,69.8,9674.0,69.75,70.0,69.7,69.8,9674.0
2017-09-18 12:30:00,69.75,69.8,69.6,69.75,12606.0,69.75,69.8,69.6,69.75,12606.0
2017-09-18 13:00:00,69.7,69.8,69.65,69.73,14022.0,69.7,69.8,69.65,69.73,14022.0
2017-09-18 13:30:00,69.73,70.0,69.72,69.85,14520.0,69.73,70.0,69.72,69.85,14520.0
2017-09-18 14:00:00,69.85,69.85,69.57,69.75,25678.0,69.85,69.85,69.57,69.75,25678.0
2017-09-18 14:30:00,69.7,69.8,69.47,69.65,30792.0,69.7,69.8,69.47,69.65,30792.0
2017-09-18 15:00:00,69.65,69.85,69.55,69.67,81674.0,69.65,69.85,69.55,69.67,81674.0
2017-09-18 15:30:00,69.65,69.95,69.6,69.8,63672.0,69.65,69.95,69.6,69.8,63672.0
2017-09-19 09:30:00,69.9,70.22,69.65,69.78,15118.0,69.9,70.22,69.65,69.78,15118.0
2017-09-19 10:00:00,69.78,69.8,69.2,69.55,12966.0,69.78,69.8,69.2,69.55,12966.0
2017-09-19 10:30:00,69.6,70.2,69.3,70.0,46606.0,69.6,70.2,69.3,70.0,46606.0
2017-09-19 11:00:00,70.2,70.3,70.0,70.25,11509.0,70.2,70.3,70.0,70.25,11509.0
2017-09-19 11:30:00,70.2,70.35,70.0,70.15,12080.0,70.2,70.35,70.0,70.15,12080.0
2017-09-19 12:00:00,70.1,70.45,70.1,70.45,8031.0,70.1,70.45,70.1,70.45,8031.0
2017-09-19 12:30:00,70.5,70.55,70.3,70.45,13976.0,70.5,70.55,70.3,70.45,13976.0
2017-09-19 13:00:00,70.4,70.45,70.2,70.3,12116.0,70.4,70.45,70.2,70.3,12116.0
2017-09-19 13:30:00,70.25,70.45,70.15,70.23,15056.0,70.25,70.45,70.15,70.23,15056.0
2017-09-19 14:00:00,70.25,70.35,70.15,70.3,24769.0,70.25,70.35,70.15,70.3,24769.0
2017-09-19 14:30:00,70.35,70.4,70.2,70.33,19995.0,70.35,70.4,70.2,70.33,19995.0
2017-09-19 15:00:00,70.35,70.35,69.95,70.15,35085.0,70.35,70.35,69.95,70.15,35085.0
2017-09-19 15:30:00,70.13,70.3,70.05,70.15,61392.0,70.13,70.3,70.05,70.15,61392.0
2017-09-20 09:30:00,69.95,70.49,69.9,70.3,10863.0,69.95,70.49,69.9,70.3,10863.0
2017-09-20 10:00:00,70.28,70.63,70.1,70.1,14840.0,70.28,70.63,70.1,70.1,14840.0
2017-09-20 10:30:00,70.13,70.4,69.65,69.65,93475.0,70.13,70.4,69.65,69.65,93475.0
2017-09-20 11:00:00,69.64,69.75,69.15,69.55,32464.0,69.64,69.75,69.15,69.55,32464.0
2017-09-20 11:30:00,69.5,69.9,69.4,69.85,24548.0,69.5,69.9,69.4,69.85,24548.0
2017-09-20 12:00:00,69.85,70.25,69.85,70.15,23400.0,69.85,70.25,69.85,70.15,23400.0
2017-09-20 12:30:00,70.05,70.1,69.8,69.8,17610.0,70.05,70.1,69.8,69.8,17610.0
2017-09-20 13:00:00,69.8,69.95,69.65,69.8,21726.0,69.8,69.95,69.65,69.8,21726.0
2017-09-20 13:30:00,69.8,69.95,69.7,69.78,24584.0,69.8,69.95,69.7,69.78,24584.0
2017-09-20 14:00:00,69.75,69.9,69.27,69.35,26709.0,69.75,69.9,69.27,69.35,26709.0
2017-09-20 14:30:00,69.25,69.5,69.15,69.25,37865.0,69.25,69.5,69.15,69.25,37865.0
2017-09-20 15:00:00,69.2,69.5,69.1,69.3,64946.0,69.2,69.5,69.1,69.3,64946.0
2017-09-20 15:30:00,69.3,69.55,69.15,69.2,112619.0,69.3,69.55,69.15,69.2,112619.0
2017-09-21 09:30:00,69.25,70.0,67.55,67.62,100254.0,69.25,70.0,67.55,67.62,100254.0
2017-09-21 10:00:00,67.55,68.28,67.2,68.2,48306.0,67.55,68.28,67.2,68.2,48306.0
2017-09-21 10:30:00,68.2,69.0,67.9,68.95,39285.0,68.2,69.0,67.9,68.95,39285.0
2017-09-21 11:00:00,68.9,68.9,68.5,68.55,39079.0,68.9,68.9,68.5,68.55,39079.0
2017-09-21 11:30:00,68.55,68.8,68.5,68.55,41440.0,68.55,68.8,68.5,68.55,41440.0
2017-09-21 12:00:00,68.65,68.75,68.3,68.55,38689.0,68.65,68.75,68.3,68.55,38689.0
2017-09-21 12:30:00,68.45,68.6,68.1,68.35,24552.0,68.45,68.6,68.1,68.35,24552.0
2017-09-21 13:00:00,68.31,68.6,68.15,68.15,13230.0,68.31,68.6,68.15,68.15,13230.0
2017-09-21 13:30:00,68.3,68.45,68.15,68.45,9600.0,68.3,68.45,68.15,68.45,9600.0
2017-09-21 14:00:00,68.4,68.6,68.35,68.6,19738.0,68.4,68.6,68.35,68.6,19738.0
2017-09-21 14:30:00,68.6,68.75,68.3,68.7,15463.0,68.6,68.75,68.3,68.7,15463.0
2017-09-21 15:00:00,68.7,69.0,68.7,68.98,33644.0,68.7,69.0,68.7,68.98,33644.0
2017-09-21 15:30:00,69.0,69.05,68.35,68.65,82075.0,69.0,69.05,68.35,68.65,82075.0
2017-09-22 09:30:00,68.4,69.3,68.1,68.9,27379.0,68.4,69.3,68.1,68.9,27379.0
2017-09-22 10:00:00,68.8,69.4,68.05,68.25,65548.0,68.8,69.4,68.05,68.25,65548.0
2017-09-22 10:30:00,68.35,68.9,68.2,68.35,17849.0,68.35,68.9,68.2,68.35,17849.0
2017-09-22 11:00:00,68.42,68.65,68.2,68.28,19550.0,68.42,68.65,68.2,68.28,19550.0
2017-09-22 11:30:00,68.2,68.45,68.1,68.3,18346.0,68.2,68.45,68.1,68.3,18346.0
2017-09-22 12:00:00,68.35,68.45,68.25,68.35,10480.0,68.35,68.45,68.25,68.35,10480.0
2017-09-22 12:30:00,68.41,68.55,68.2,68.3,16199.0,68.41,68.55,68.2,68.3,16199.0
2017-09-22 13:00:00,68.35,68.45,68.05,68.15,30001.0,68.35,68.45,68.05,68.15,30001.0
2017-09-22 13:30:00,68.15,68.35,68.1,68.3,12094.0,68.15,68.35,68.1,68.3,12094.0
2017-09-22 14:00:00,68.3,68.3,68.02,68.08,15947.0,68.3,68.3,68.02,68.08,15947.0
2017-09-22 14:30:00,68.08,68.5,68.07,68.5,11830.0,68.08,68.5,68.07,68.5,11830.0
2017-09-22 15:00:00,68.4,68.53,68.3,68.5,12754.0,68.4,68.53,68.3,68.5,12754.0
2017-09-22 15:30:00,68.45,68.6,68.35,68.4,44806.0,68.45,68.6,68.35,68.4,44806.0
2017-09-25 09:30:00,68.35,69.25,67.45,67.55,51407.0,68.35,69.25,67.45,67.55,51407.0
2017-09-25 10:00:00,67.55,68.1,67.5,67.6,12497.0,67.55,68.1,67.5,67.6,12497.0
2017-09-25 10:30:00,67.55,67.85,67.25,67.25,34108.0,67.55,67.85,67.25,67.25,34108.0
2017-09-25 11:00:00,67.37,67.38,66.4,67.15,30985.0,67.37,67.38,66.4,67.15,30985.0
2017-09-25 11:30:00,67.15,67.35,66.35,66.55,49738.0,67.15,67.35,66.35,66.55,49738.0
2017-09-25 12:00:00,66.45,66.45,65.35,65.75,44398.0,66.45,66.45,65.35,65.75,44398.0
2017-09-25 12:30:00,65.8,65.9,65.35,65.8,27267.0,65.8,65.9,65.35,65.8,27267.0
2017-09-25 13:00:00,65.8,66.27,65.8,66.1,18933.0,65.8,66.27,65.8,66.1,18933.0
2017-09-25 13:30:00,66.05,66.45,66.05,66.35,10837.0,66.05,66.45,66.05,66.35,10837.0
2017-09-25 14:00:00,66.4,66.55,66.3,66.5,18348.0,66.4,66.55,66.3,66.5,18348.0
2017-09-25 14:30:00,66.45,66.5,66.15,66.35,20662.0,66.45,66.5,66.15,66.35,20662.0
2017-09-25 15:00:00,66.4,66.66,66.35,66.6,13148.0,66.4,66.66,66.35,66.6,13148.0
2017-09-25 15:30:00,66.6,67.1,66.6,67.05,63433.0,66.6,67.1,66.6,67.05,63433.0
2017-09-26 09:30:00,67.15,67.85,67.05,67.6,14442.0,67.15,67.85,67.05,67.6,14442.0
2017-09-26 10:00:00,67.65,68.08,67.15,67.15,21567.0,67.65,68.08,67.15,67.15,21567.0
2017-09-26 10:30:00,67.15,67.3,66.77,67.0,16645.0,67.15,67.3,66.77,67.0,16645.0
2017-09-26 11:00:00,67.0,67.05,66.35,66.48,91955.0,67.0,67.05,66.35,66.48,91955.0
2017-09-26 11:30:00,66.4,66.7,66.35,66.7,7832.0,66.4,66.7,66.35,66.7,7832.0
2017-09-26 12:00:00,66.75,67.0,66.55,66.63,15340.0,66.75,67.0,66.55,66.63,15340.0
2017-09-26 12:30:00,66.65,67.05,66.52,66.88,45827.0,66.65,67.05,66.52,66.88,45827.0
2017-09-26 13:00:00,66.85,67.5,66.8,67.3,9896.0,66.85,67.5,66.8,67.3,9896.0
2017-09-26 13:30:00,67.4,67.45,67.25,67.4,5844.0,67.4,67.45,67.25,67.4,5844.0
2017-09-26 14:00:00,67.3,67.5,67.15,67.5,11620.0,67.3,67.5,67.15,67.5,11620.0
2017-09-26 14:30:00,67.45,67.5,67.2,67.35,15128.0,67.45,67.5,67.2,67.35,15128.0
2017-09-26 15:00:00,67.4,67.45,67.22,67.35,11353.0,67.4,67.45,67.22,67.35,11353.0
2017-09-26 15:30:00,67.25,67.5,67.2,67.4,65916.0,67.25,67.5,67.2,67.4,65916.0
2017-09-27 09:30:00,67.9,68.65,67.35,68.15,22426.0,67.9,68.65,67.35,68.15,22426.0
2017-09-27 10:00:00,68.2,68.2,67.7,67.88,28933.0,68.2,68.2,67.7,67.88,28933.0
2017-09-27 10:30:00,67.85,68.2,67.6,67.6,21958.0,67.85,68.2,67.6,67.6,21958.0
2017-09-27 11:00:00,67.6,68.05,67.6,68.0,25055.0,67.6,68.05,67.6,68.0,25055.0
2017-09-27 11:30:00,68.0,68.25,67.85,68.25,4850.0,68.0,68.25,67.85,68.25,4850.0
2017-09-27 12:00:00,68.4,69.25,68.4,69.25,12779.0,68.4,69.25,68.4,69.25,12779.0
2017-09-27 12:30:00,69.3,69.8,69.0,69.8,63808.0,69.3,69.8,69.0,69.8,63808.0
2017-09-27 13:00:00,69.85,69.95,69.45,69.5,21896.0,69.85,69.95,69.45,69.5,21896.0
2017-09-27 13:30:00,69.5,69.85,69.2,69.4,57885.0,69.5,69.85,69.2,69.4,57885.0
2017-09-27 14:00:00,69.35,69.9,69.25,69.75,21757.0,69.35,69.9,69.25,69.75,21757.0
2017-09-27 14:30:00,69.8,69.95,69.78,69.92,19850.0,69.8,69.95,69.78,69.92,19850.0
2017-09-27 15:00:00,69.85,70.23,69.85,70.23,23988.0,69.85,70.23,69.85,70.23,23988.0
2017-09-27 15:30:00,70.15,70.45,70.0,70.1,76761.0,70.15,70.45,70.0,70.1,76761.0
2017-09-28 09:30:00,70.0,71.0,69.2,70.36,33675.0,70.0,71.0,69.2,70.36,33675.0
2017-09-28 10:00:00,70.45,70.7,70.05,70.7,15278.0,70.45,70.7,70.05,70.7,15278.0
2017-09-28 10:30:00,70.8,71.0,70.65,70.8,23339.0,70.8,71.0,70.65,70.8,23339.0
2017-09-28 11:00:00,70.8,71.1,70.05,70.55,24127.0,70.8,71.1,70.05,70.55,24127.0
2017-09-28 11:30:00,70.55,71.2,70.55,71.15,22382.0,70.55,71.2,70.55,71.15,22382.0
2017-09-28 12:00:00,71.15,71.23,70.7,70.7,20293.0,71.15,71.23,70.7,70.7,20293.0
2017-09-28 12:30:00,70.75,71.05,70.7,71.05,15979.0,70.75,71.05,70.7,71.05,15979.0
2017-09-28 13:00:00,71.05,71.15,70.85,70.95,37749.0,71.05,71.15,70.85,70.95,37749.0
2017-09-28 13:30:00,70.95,70.95,70.75,70.95,28862.0,70.95,70.95,70.75,70.95,28862.0
2017-09-28 14:00:00,70.95,71.2,70.65,70.65,51577.0,70.95,71.2,70.65,70.65,51577.0
2017-09-28 14:30:00,70.6,70.61,70.25,70.38,10278.0,70.6,70.61,70.25,70.38,10278.0
2017-09-28 15:00:00,70.3,70.4,70.1,70.2,8530.0,70.3,70.4,70.1,70.2,8530.0
2017-09-28 15:30:00,70.25,70.6,70.2,70.6,63912.0,70.25,70.6,70.2,70.6,63912.0
2017-09-29 09:30:00,70.65,72.1,70.65,71.55,180030.0,70.65,72.1,70.65,71.55,180030.0
2017-09-29 10:00:00,71.36,71.45,71.0,71.25,16571.0,71.36,71.45,71.0,71.25,16571.0
2017-09-29 10:30:00,71.3,71.3,70.8,70.8,13791.0,71.3,71.3,70.8,70.8,13791.0
2017-09-29 11:00:00,70.85,72.05,70.8,72.0,152442.0,70.85,72.05,70.8,72.0,152442.0
2017-09-29 11:30:00,72.0,72.4,71.8,71.8,51884.0,72.0,72.4,71.8,71.8,51884.0
2017-09-29 12:00:00,71.83,71.85,71.4,71.6,9443.0,71.83,71.85,71.4,71.6,9443.0
2017-09-29 12:30:00,71.6,72.08,71.6,71.9,10973.0,71.6,72.08,71.6,71.9,10973.0
2017-09-29 13:00:00,71.95,72.03,71.7,71.7,4027.0,71.95,72.03,71.7,71.7,4027.0
2017-09-29 13:30:00,71.65,71.8,71.5,71.5,4701.0,71.65,71.8,71.5,71.5,4701.0
2017-09-29 14:00:00,71.5,71.55,71.1,71.35,72799.0,71.5,71.55,71.1,71.35,72799.0
2017-09-29 14:30:00,71.35,71.8,71.3,71.7,20616.0,71.35,71.8,71.3,71.7,20616.0
2017-09-29 15:00:00,71.75,71.75,71.5,71.55,13922.0,71.75,71.75,71.5,71.55,13922.0
2017-09-29 15:30:00,71.5,71.88,71.5,71.85,53337.0,71.5,71.88,71.5,71.85,53337.0
2017-10-02 09:30:00,72.45,73.35,72.0,72.65,50906.0,72.45,73.35,72.0,72.65,50906.0
2017-10-02 10:00:00,72.75,73.1,72.65,72.83,45223.0,72.75,73.1,72.65,72.83,45223.0
2017-10-02 10:30:00,72.83,72.9,72.32,72.35,24333.0,72.83,72.9,72.32,72.35,24333.0
2017-10-02 11:00:00,72.35,72.45,72.0,72.28,36543.0,72.35,72.45,72.0,72.28,36543.0
2017-10-02 11:30:00,72.25,72.25,71.45,71.45,34870.0,72.25,72.25,71.45,71.45,34870.0
2017-10-02 12:00:00,71.35,71.45,70.9,71.4,23988.0,71.35,71.45,70.9,71.4,23988.0
2017-10-02 12:30:00,71.35,71.38,70.9,71.1,28676.0,71.35,71.38,70.9,71.1,28676.0
2017-10-02 13:00:00,71.05,71.7,70.95,71.65,21273.0,71.05,71.7,70.95,71.65,21273.0
2017-10-02 13:30:00,71.65,71.8,71.25,71.35,14315.0,71.65,71.8,71.25,71.35,14315.0
2017-10-02 14:00:00,71.35,71.95,71.35,71.8,16941.0,71.35,71.95,71.35,71.8,16941.0
2017-10-02 14:30:00,71.95,71.95,71.35,71.5,16339.0,71.95,71.95,71.35,71.5,16339.0
2017-10-02 15:00:00,71.5,71.55,70.95,71.35,72452.0,71.5,71.55,70.95,71.35,72452.0
2017-10-02 15:30:00,71.35,71.65,71.35,71.4,52889.0,71.35,71.65,71.35,71.4,52889.0
2017-10-03 09:30:00,71.3,72.9,71.15,72.5,204315.0,71.3,72.9,71.15,72.5,204315.0
2017-10-03 10:00:00,72.36,72.45,71.45,71.75,21028.0,72.36,72.45,71.45,71.75,21028.0
2017-10-03 10:30:00,71.9,72.0,71.65,71.75,19080.0,71.9,72.0,71.65,71.75,19080.0
2017-10-03 11:00:00,71.75,71.85,71.6,71.6,6465.0,71.75,71.85,71.6,71.6,6465.0
2017-10-03 11:30:00,71.66,71.7,70.9,71.05,16466.0,71.66,71.7,70.9,71.05,16466.0
2017-10-03 12:00:00,71.1,71.8,71.0,71.8,19672.0,71.1,71.8,71.0,71.8,19672.0
2017-10-03 12:30:00,71.75,71.85,71.25,71.4,18279.0,71.75,71.85,71.25,71.4,18279.0
2017-10-03 13:00:00,71.5,71.53,71.1,71.17,10023.0,71.5,71.53,71.1,71.17,10023.0
2017-10-03 13:30:00,71.2,71.3,71.15,71.3,21634.0,71.2,71.3,71.15,71.3,21634.0
2017-10-03 14:00:00,71.25,71.3,70.95,70.97,16609.0,71.25,71.3,70.95,70.97,16609.0
2017-10-03 14:30:00,70.95,71.0,70.75,70.75,11097.0,70.95,71.0,70.75,70.75,11097.0
2017-10-03 15:00:00,70.85,70.85,70.65,70.83,11788.0,70.85,70.85,70.65,70.83,11788.0
2017-10-03 15:30:00,70.85,70.9,70.55,70.8,56326.0,70.85,70.9,70.55,70.8,56326.0
2017-10-04 09:30:00,70.7,70.7,69.75,69.75,26855.0,70.7,70.7,69.75,69.75,26855.0
2017-10-04 10:00:00,69.85,70.3,69.75,69.9,21890.0,69.85,70.3,69.75,69.9,21890.0
2017-10-04 10:30:00,70.15,70.15,69.45,70.0,14359.0,70.15,70.15,69.45,70.0,14359.0
2017-10-04 11:00:00,70.0,70.15,69.8,70.1,12839.0,70.0,70.15,69.8,70.1,12839.0
2017-10-04 11:30:00,70.15,70.25,70.0,70.05,5775.0,70.15,70.25,70.0,70.05,5775.0
2017-10-04 12:00:00,70.1,70.2,69.5,70.2,13493.0,70.1,70.2,69.5,70.2,13493.0
2017-10-04 12:30:00,70.1,70.1,69.25,69.5,17424.0,70.1,70.1,69.25,69.5,17424.0
2017-10-04 13:00:00,69.53,69.6,69.05,69.15,25246.0,69.53,69.6,69.05,69.15,25246.0
2017-10-04 13:30:00,69.1,69.4,68.95,69.4,17236.0,69.1,69.4,68.95,69.4,17236.0
2017-10-04 14:00:00,69.35,69.35,69.15,69.15,5593.0,69.35,69.35,69.15,69.15,5593.0
2017-10-04 14:30:00,69.25,69.45,69.1,69.3,12293.0,69.25,69.45,69.1,69.3,12293.0
2017-10-04 15:00:00,69.4,69.4,69.05,69.13,21978.0,69.4,69.4,69.05,69.13,21978.0
2017-10-04 15:30:00,69.15,69.35,69.0,69.1,86123.0,69.15,69.35,69.0,69.1,86123.0
2017-10-05 09:30:00,69.25,69.5,68.65,68.8,30320.0,69.25,69.5,68.65,68.8,30320.0
2017-10-05 10:00:00,68.7,69.25,68.7,69.05,10523.0,68.7,69.25,68.7,69.05,10523.0
2017-10-05 10:30:00,69.0,69.55,69.0,69.45,16140.0,69.0,69.55,69.0,69.45,16140.0
2017-10-05 11:00:00,69.5,69.65,69.2,69.6,9400.0,69.5,69.65,69.2,69.6,9400.0
2017-10-05 11:30:00,69.6,69.8,69.5,69.65,7181.0,69.6,69.8,69.5,69.65,7181.0
2017-10-05 12:00:00,69.65,69.85,69.45,69.85,11532.0,69.65,69.85,69.45,69.85,11532.0
2017-10-05 12:30:00,69.8,69.85,69.55,69.55,6264.0,69.8,69.85,69.55,69.55,6264.0
2017-10-05 13:00:00,69.6,69.65,69.5,69.55,3600.0,69.6,69.65,69.5,69.55,3600.0
2017-10-05 13:30:00,69.55,69.7,69.45,69.7,10686.0,69.55,69.7,69.45,69.7,10686.0
2017-10-05 14:00:00,69.65,69.75,69.45,69.55,8254.0,69.65,69.75,69.45,69.55,8254.0
2017-10-05 14:30:00,69.6,69.85,69.55,69.85,5595.0,69.6,69.85,69.55,69.85,5595.0
2017-10-05 15:00:00,69.85,70.03,69.85,70.0,52081.0,69.85,70.03,69.85,70.0,52081.0
2017-10-05 15:30:00,69.9,70.35,69.9,70.3,54213.0,69.9,70.35,69.9,70.3,54213.0
2017-10-06 09:30:00,69.8,70.75,69.1,70.4,70046.0,69.8,70.75,69.1,70.4,70046.0
2017-10-06 10:00:00,70.45,70.6,70.2,70.6,12162.0,70.45,70.6,70.2,70.6,12162.0
2017-10-06 10:30:00,70.45,70.45,70.05,70.05,20247.0,70.45,70.45,70.05,70.05,20247.0
2017-10-06 11:00:00,69.98,70.2,69.75,69.95,45851.0,69.98,70.2,69.75,69.95,45851.0
2017-10-06 11:30:00,69.85,69.85,69.35,69.4,22012.0,69.85,69.85,69.35,69.4,22012.0
2017-10-06 12:00:00,69.4,69.95,69.35,69.95,13283.0,69.4,69.95,69.35,69.95,13283.0
2017-10-06 12:30:00,69.85,70.0,69.65,69.65,19030.0,69.85,70.0,69.65,69.65,19030.0
2017-10-06 13:00:00,69.7,69.75,69.45,69.5,10078.0,69.7,69.75,69.45,69.5,10078.0
2017-10-06 13:30:00,69.6,69.6,69.4,69.5,3130.0,69.6,69.6,69.4,69.5,3130.0
2017-10-06 14:00:00,69.45,69.45,68.65,68.75,21933.0,69.45,69.45,68.65,68.75,21933.0
2017-10-06 14:30:00,68.75,69.25,68.75,69.25,9370.0,68.75,69.25,68.75,69.25,9370.0
2017-10-06 15:00:00,69.3,69.35,68.9,69.0,19952.0,69.3,69.35,68.9,69.0,19952.0
2017-10-06 15:30:00,69.0,69.2,68.85,68.85,90587.0,69.0,69.2,68.85,68.85,90587.0
2017-10-09 09:30:00,69.05,69.55,68.75,68.95,16038.0,69.05,69.55,68.75,68.95,16038.0
2017-10-09 10:00:00,68.9,68.95,68.3,68.6,15918.0,68.9,68.95,68.3,68.6,15918.0
2017-10-09 10:30:00,68.69,68.7,68.45,68.5,14286.0,68.69,68.7,68.45,68.5,14286.0
2017-10-09 11:00:00,68.55,68.65,68.4,68.6,16791.0,68.55,68.65,68.4,68.6,16791.0
2017-10-09 11:30:00,68.55,68.6,68.3,68.5,8556.0,68.55,68.6,68.3,68.5,8556.0
2017-10-09 12:00:00,68.45,68.6,68.3,68.3,29777.0,68.45,68.6,68.3,68.3,29777.0
2017-10-09 12:30:00,68.3,68.65,68.3,68.5,10586.0,68.3,68.65,68.3,68.5,10586.0
2017-10-09 13:00:00,68.4,68.4,68.27,68.3,10193.0,68.4,68.4,68.27,68.3,10193.0
2017-10-09 13:30:00,68.35,68.45,68.1,68.1,6000.0,68.35,68.45,68.1,68.1,6000.0
2017-10-09 14:00:00,68.1,68.25,68.05,68.2,7324.0,68.1,68.25,68.05,68.2,7324.0
2017-10-09 14:30:00,68.3,68.3,67.85,67.97,13214.0,68.3,68.3,67.85,67.97,13214.0
2017-10-09 15:00:00,67.9,67.9,67.55,67.85,23447.0,67.9,67.9,67.55,67.85,23447.0
2017-10-09 15:30:00,67.85,68.0,67.65,67.85,60126.0,67.85,68.0,67.65,67.85,60126.0
2017-10-10 09:30:00,68.4,69.0,67.6,67.8,61380.0,68.4,69.0,67.6,67.8,61380.0
2017-10-10 10:00:00,67.85,67.85,67.15,67.6,29275.0,67.85,67.85,67.15,67.6,29275.0
2017-10-10 10:30:00,67.65,68.05,67.6,68.0,16800.0,67.65,68.05,67.6,68.0,16800.0
2017-10-10 11:00:00,68.0,68.2,67.8,67.85,25180.0,68.0,68.2,67.8,67.85,25180.0
2017-10-10 11:30:00,67.95,67.98,67.15,67.25,41452.0,67.95,67.98,67.15,67.25,41452.0
2017-10-10 12:00:00,67.25,67.7,67.25,67.6,24220.0,67.25,67.7,67.25,67.6,24220.0
2017-10-10 12:30:00,67.6,67.65,67.25,67.35,37789.0,67.6,67.65,67.25,67.35,37789.0
2017-10-10 13:00:00,67.3,67.9,67.25,67.75,14042.0,67.3,67.9,67.25,67.75,14042.0
2017-10-10 13:30:00,67.8,68.3,67.8,68.2,9379.0,67.8,68.3,67.8,68.2,9379.0
2017-10-10 14:00:00,68.25,68.35,68.1,68.25,12669.0,68.25,68.35,68.1,68.25,12669.0
2017-10-10 14:30:00,68.3,68.35,68.15,68.15,18226.0,68.3,68.35,68.15,68.15,18226.0
2017-10-10 15:00:00,68.3,68.55,68.2,68.5,15411.0,68.3,68.55,68.2,68.5,15411.0
2017-10-10 15:30:00,68.53,68.55,68.35,68.45,33238.0,68.53,68.55,68.35,68.45,33238.0
2017-10-11 09:30:00,68.5,69.3,67.6,68.9,94084.0,68.5,69.3,67.6,68.9,94084.0
2017-10-11 10:00:00,68.9,69.8,68.8,69.8,12892.0,68.9,69.8,68.8,69.8,12892.0
2017-10-11 10:30:00,69.8,70.05,69.8,69.88,26750.0,69.8,70.05,69.8,69.88,26750.0
2017-10-11 11:00:00,69.8,69.95,69.55,69.55,48184.0,69.8,69.95,69.55,69.55,48184.0
2017-10-11 11:30:00,69.55,69.6,69.05,69.05,23284.0,69.55,69.6,69.05,69.05,23284.0
2017-10-11 12:00:00,69.05,69.05,68.35,68.55,25166.0,69.05,69.05,68.35,68.55,25166.0
2017-10-11 12:30:00,68.55,68.75,68.55,68.75,7000.0,68.55,68.75,68.55,68.75,7000.0
2017-10-11 13:00:00,68.8,68.85,68.7,68.75,4889.0,68.8,68.85,68.7,68.75,4889.0
2017-10-11 13:30:00,68.7,68.88,68.67,68.78,12315.0,68.7,68.88,68.67,68.78,12315.0
2017-10-11 14:00:00,68.7,68.8,68.45,68.65,42288.0,68.7,68.8,68.45,68.65,42288.0
2017-10-11 14:30:00,68.65,68.85,68.6,68.85,13626.0,68.65,68.85,68.6,68.85,13626.0
2017-10-11 15:00:00,68.85,69.2,68.8,69.01,20921.0,68.85,69.2,68.8,69.01,20921.0
2017-10-11 15:30:00,69.0,69.5,69.0,69.4,48017.0,69.0,69.5,69.0,69.4,48017.0
2017-10-12 09:30:00,69.35,70.1,68.6,69.15,230144.0,69.35,70.1,68.6,69.15,230144.0
2017-10-12 10:00:00,69.15,69.95,69.15,69.6,61297.0,69.15,69.95,69.15,69.6,61297.0
2017-10-12 10:30:00,69.6,70.15,69.45,69.95,43652.0,69.6,70.15,69.45,69.95,43652.0
2017-10-12 11:00:00,69.95,70.1,69.65,70.0,48258.0,69.95,70.1,69.65,70.0,48258.0
2017-10-12 11:30:00,69.95,70.3,69.92,70.3,21508.0,69.95,70.3,69.92,70.3,21508.0
2017-10-12 12:00:00,70.35,70.65,70.25,70.3,12200.0,70.35,70.65,70.25,70.3,12200.0
2017-10-12 12:30:00,70.25,70.25,69.95,70.2,13800.0,70.25,70.25,69.95,70.2,13800.0
2017-10-12 13:00:00,70.15,70.35,70.0,70.2,6600.0,70.15,70.35,70.0,70.2,6600.0
2017-10-12 13:30:00,70.25,70.4,70.15,70.3,6904.0,70.25,70.4,70.15,70.3,6904.0
2017-10-12 14:00:00,70.3,70.3,70.0,70.0,8953.0,70.3,70.3,70.0,70.0,8953.0
2017-10-12 14:30:00,70.0,70.05,69.65,69.75,18420.0,70.0,70.05,69.65,69.75,18420.0
2017-10-12 15:00:00,69.7,69.8,69.65,69.7,9116.0,69.7,69.8,69.65,69.7,9116.0
2017-10-12 15:30:00,69.7,69.8,69.45,69.45,55448.0,69.7,69.8,69.45,69.45,55448.0
2017-10-13 09:30:00,69.7,69.7,69.0,69.0,8725.0,69.7,69.7,69.0,69.0,8725.0
2017-10-13 10:00:00,69.0,69.15,68.65,68.9,13071.0,69.0,69.15,68.65,68.9,13071.0
2017-10-13 10:30:00,68.9,69.25,68.55,69.15,40045.0,68.9,69.25,68.55,69.15,40045.0
2017-10-13 11:00:00,69.25,69.75,69.15,69.65,31938.0,69.25,69.75,69.15,69.65,31938.0
2017-10-13 11:30:00,69.65,69.95,69.55,69.55,22836.0,69.65,69.95,69.55,69.55,22836.0
2017-10-13 12:00:00,69.6,69.6,69.35,69.45,21493.0,69.6,69.6,69.35,69.45,21493.0
2017-10-13 12:30:00,69.5,69.55,69.4,69.48,12719.0,69.5,69.55,69.4,69.48,12719.0
2017-10-13 13:00:00,69.5,69.6,69.3,69.6,25821.0,69.5,69.6,69.3,69.6,25821.0
2017-10-13 13:30:00,69.6,69.6,69.15,69.2,12644.0,69.6,69.6,69.15,69.2,12644.0
2017-10-13 14:00:00,69.15,69.3,68.95,68.95,8836.0,69.15,69.3,68.95,68.95,8836.0
2017-10-13 14:30:00,68.95,68.95,68.65,68.8,12162.0,68.95,68.95,68.65,68.8,12162.0
2017-10-13 15:00:00,68.8,68.85,68.55,68.75,15546.0,68.8,68.85,68.55,68.75,15546.0
2017-10-13 15:30:00,68.65,68.95,68.65,68.8,40112.0,68.65,68.95,68.65,68.8,40112.0
2017-10-16 09:30:00,68.45,68.85,68.15,68.7,48171.0,68.45,68.85,68.15,68.7,48171.0
2017-10-16 10:00:00,68.85,69.0,68.15,68.5,18262.0,68.85,69.0,68.15,68.5,18262.0
2017-10-16 10:30:00,68.55,69.0,68.5,68.9,16353.0,68.55,69.0,68.5,68.9,16353.0
2017-10-16 11:00:00,68.85,68.95,68.7,68.7,8900.0,68.85,68.95,68.7,68.7,8900.0
2017-10-16 11:30:00,68.8,69.0,68.7,68.7,15700.0,68.8,69.0,68.7,68.7,15700.0
2017-10-16 12:00:00,68.75,69.0,68.75,68.95,23149.0,68.75,69.0,68.75,68.95,23149.0
2017-10-16 12:30:00,68.95,69.2,68.9,69.1,9635.0,68.95,69.2,68.9,69.1,9635.0
2017-10-16 13:00:00,69.06,69.2,68.8,69.0,16301.0,69.06,69.2,68.8,69.0,16301.0
2017-10-16 13:30:00,68.95,69.1,68.9,69.01,14399.0,68.95,69.1,68.9,69.01,14399.0
2017-10-16 14:00:00,68.98,69.05,68.85,68.95,40122.0,68.98,69.05,68.85,68.95,40122.0
2017-10-16 14:30:00,68.95,69.05,68.85,69.0,26357.0,68.95,69.05,68.85,69.0,26357.0
2017-10-16 15:00:00,68.95,69.05,68.9,68.95,45123.0,68.95,69.05,68.9,68.95,45123.0
2017-10-16 15:30:00,68.95,69.15,68.9,68.9,76641.0,68.95,69.15,68.9,68.9,76641.0
2017-10-17 09:30:00,69.05,69.05,67.8,68.05,22360.0,69.05,69.05,67.8,68.05,22360.0
2017-10-17 10:00:00,68.05,68.1,67.5,67.6,51169.0,68.05,68.1,67.5,67.6,51169.0
2017-10-17 10:30:00,67.55,68.1,67.55,68.08,21123.0,67.55,68.1,67.55,68.08,21123.0
2017-10-17 11:00:00,68.15,68.7,68.1,68.7,19235.0,68.15,68.7,68.1,68.7,19235.0
2017-10-17 11:30:00,68.6,68.7,68.45,68.65,11799.0,68.6,68.7,68.45,68.65,11799.0
2017-10-17 12:00:00,68.6,68.75,68.5,68.55,17950.0,68.6,68.75,68.5,68.55,17950.0
2017-10-17 12:30:00,68.58,68.75,68.55,68.6,10717.0,68.58,68.75,68.55,68.6,10717.0
2017-10-17 13:00:00,68.55,68.95,68.55,68.88,18141.0,68.55,68.95,68.55,68.88,18141.0
2017-10-17 13:30:00,68.8,68.83,68.6,68.7,9893.0,68.8,68.83,68.6,68.7,9893.0
2017-10-17 14:00:00,68.7,68.7,68.5,68.6,24027.0,68.7,68.7,68.5,68.6,24027.0
2017-10-17 14:30:00,68.6,68.8,68.55,68.75,28199.0,68.6,68.8,68.55,68.75,28199.0
2017-10-17 15:00:00,68.75,68.85,68.7,68.7,17271.0,68.75,68.85,68.7,68.7,17271.0
2017-10-17 15:30:00,68.7,69.35,68.7,69.33,56225.0,68.7,69.35,68.7,69.33,56225.0
2017-10-18 09:30:00,69.45,69.85,68.67,68.67,24063.0,69.45,69.85,68.67,68.67,24063.0
2017-10-18 10:00:00,68.58,68.85,68.1,68.75,16506.0,68.58,68.85,68.1,68.75,16506.0
2017-10-18 10:30:00,68.8,69.05,68.71,68.9,12289.0,68.8,69.05,68.71,68.9,12289.0
2017-10-18 11:00:00,68.95,69.0,68.6,68.7,33920.0,68.95,69.0,68.6,68.7,33920.0
2017-10-18 11:30:00,68.7,68.8,68.6,68.7,8423.0,68.7,68.8,68.6,68.7,8423.0
2017-10-18 12:00:00,68.75,69.5,68.75,69.45,11919.0,68.75,69.5,68.75,69.45,11919.0
2017-10-18 12:30:00,69.5,69.75,69.5,69.67,12602.0,69.5,69.75,69.5,69.67,12602.0
2017-10-18 13:00:00,69.7,69.7,69.4,69.45,12425.0,69.7,69.7,69.4,69.45,12425.0
2017-10-18 13:30:00,69.45,69.7,69.4,69.4,6450.0,69.45,69.7,69.4,69.4,6450.0
2017-10-18 14:00:00,69.4,69.6,69.4,69.5,6120.0,69.4,69.6,69.4,69.5,6120.0
2017-10-18 14:30:00,69.5,69.65,69.45,69.65,51125.0,69.5,69.65,69.45,69.65,51125.0
2017-10-18 15:00:00,69.7,69.95,69.52,69.53,63820.0,69.7,69.95,69.52,69.53,63820.0
2017-10-18 15:30:00,69.55,69.85,69.45,69.65,87328.0,69.55,69.85,69.45,69.65,87328.0
2017-10-19 09:30:00,68.75,68.98,67.7,68.25,46039.0,68.75,68.98,67.7,68.25,46039.0
2017-10-19 10:00:00,68.35,69.05,68.1,68.75,31932.0,68.35,69.05,68.1,68.75,31932.0
2017-10-19 10:30:00,68.75,68.8,68.25,68.78,56485.0,68.75,68.8,68.25,68.78,56485.0
2017-10-19 11:00:00,68.78,68.8,68.45,68.65,58570.0,68.78,68.8,68.45,68.65,58570.0
2017-10-19 11:30:00,68.75,68.75,67.65,68.0,97050.0,68.75,68.75,67.65,68.0,97050.0
2017-10-19 12:00:00,68.0,68.05,67.55,67.85,94076.0,68.0,68.05,67.55,67.85,94076.0
2017-10-19 12:30:00,67.85,68.2,67.75,67.9,63790.0,67.85,68.2,67.75,67.9,63790.0
2017-10-19 13:00:00,67.95,68.25,67.9,68.0,27417.0,67.95,68.25,67.9,68.0,27417.0
2017-10-19 13:30:00,68.0,68.2,67.85,68.08,43665.0,68.0,68.2,67.85,68.08,43665.0
2017-10-19 14:00:00,68.05,68.1,67.7,67.85,67515.0,68.05,68.1,67.7,67.85,67515.0
2017-10-19 14:30:00,67.9,68.05,67.85,68.03,29663.0,67.9,68.05,67.85,68.03,29663.0
2017-10-19 15:00:00,68.0,68.1,67.85,67.95,41864.0,68.0,68.1,67.85,67.95,41864.0
2017-10-19 15:30:00,68.0,68.25,67.9,68.2,74993.0,68.0,68.25,67.9,68.2,74993.0
2017-10-20 09:30:00,68.75,68.75,68.4,68.6,8972.0,68.75,68.75,68.4,68.6,8972.0
2017-10-20 10:00:00,68.6,68.8,68.55,68.7,19446.0,68.6,68.8,68.55,68.7,19446.0
2017-10-20 10:30:00,68.7,69.0,68.5,68.95,24347.0,68.7,69.0,68.5,68.95,24347.0
2017-10-20 11:00:00,68.9,69.0,68.75,68.83,21672.0,68.9,69.0,68.75,68.83,21672.0
2017-10-20 11:30:00,68.9,68.95,68.75,68.85,6353.0,68.9,68.95,68.75,68.85,6353.0
2017-10-20 12:00:00,68.78,69.1,68.7,69.1,11729.0,68.78,69.1,68.7,69.1,11729.0
2017-10-20 12:30:00,69.0,69.2,69.0,69.13,14463.0,69.0,69.2,69.0,69.13,14463.0
2017-10-20 13:00:00,69.15,69.15,68.85,68.95,4338.0,69.15,69.15,68.85,68.95,4338.0
2017-10-20 13:30:00,68.9,69.1,68.85,69.1,12793.0,68.9,69.1,68.85,69.1,12793.0
2017-10-20 14:00:00,69.1,69.2,68.95,69.05,14682.0,69.1,69.2,68.95,69.05,14682.0
2017-10-20 14:30:00,69.1,69.2,69.0,69.15,37645.0,69.1,69.2,69.0,69.15,37645.0
2017-10-20 15:00:00,69.25,69.25,69.0,69.05,8288.0,69.25,69.25,69.0,69.05,8288.0
2017-10-20 15:30:00,69.0,69.2,68.92,69.2,70334.0,69.0,69.2,68.92,69.2,70334.0
2017-10-23 09:30:00,69.25,69.8,68.95,69.15,127844.0,69.25,69.8,68.95,69.15,127844.0
2017-10-23 10:00:00,69.05,69.2,68.5,68.95,32087.0,69.05,69.2,68.5,68.95,32087.0
2017-10-23 10:30:00,69.0,69.2,68.9,69.0,7000.0,69.0,69.2,68.9,69.0,7000.0
2017-10-23 11:00:00,69.0,69.2,68.92,69.0,16882.0,69.0,69.2,68.92,69.0,16882.0
2017-10-23 11:30:00,69.05,69.15,68.85,69.15,30169.0,69.05,69.15,68.85,69.15,30169.0
2017-10-23 12:00:00,69.15,69.5,69.15,69.45,25818.0,69.15,69.5,69.15,69.45,25818.0
2017-10-23 12:30:00,69.45,69.6,69.3,69.5,24412.0,69.45,69.6,69.3,69.5,24412.0
2017-10-23 13:00:00,69.5,70.0,69.42,69.8,21068.0,69.5,70.0,69.42,69.8,21068.0
2017-10-23 13:30:00,69.75,69.75,69.25,69.25,3897.0,69.75,69.75,69.25,69.25,3897.0
2017-10-23 14:00:00,69.25,69.28,68.87,68.95,8608.0,69.25,69.28,68.87,68.95,8608.0
2017-10-23 14:30:00,68.95,69.1,68.9,69.05,11059.0,68.95,69.1,68.9,69.05,11059.0
2017-10-23 15:00:00,69.15,69.4,68.95,69.25,35368.0,69.15,69.4,68.95,69.25,35368.0
2017-10-23 15:30:00,69.26,69.26,69.05,69.15,36872.0,69.26,69.26,69.05,69.15,36872.0
2017-10-24 09:30:00,69.45,69.45,68.95,69.3,14675.0,69.45,69.45,68.95,69.3,14675.0
2017-10-24 10:00:00,69.4,69.95,69.4,69.65,31880.0,69.4,69.95,69.4,69.65,31880.0
2017-10-24 10:30:00,69.8,70.0,69.65,70.0,13289.0,69.8,70.0,69.65,70.0,13289.0
2017-10-24 11:00:00,70.0,70.0,69.4,69.75,27897.0,70.0,70.0,69.4,69.75,27897.0
2017-10-24 11:30:00,69.75,70.0,69.75,69.75,11165.0,69.75,70.0,69.75,69.75,11165.0
2017-10-24 12:00:00,69.9,70.5,69.7,69.8,39238.0,69.9,70.5,69.7,69.8,39238.0
2017-10-24 12:30:00,69.8,69.95,69.75,69.81,8394.0,69.8,69.95,69.75,69.81,8394.0
2017-10-24 13:00:00,69.85,70.1,69.75,70.04,16732.0,69.85,70.1,69.75,70.04,16732.0
2017-10-24 13:30:00,70.05,70.3,69.95,70.1,24887.0,70.05,70.3,69.95,70.1,24887.0
2017-10-24 14:00:00,70.17,70.17,70.0,70.1,6183.0,70.17,70.17,70.0,70.1,6183.0
2017-10-24 14:30:00,70.1,70.1,69.75,69.85,39330.0,70.1,70.1,69.75,69.85,39330.0
2017-10-24 15:00:00,69.8,69.9,69.55,69.7,27323.0,69.8,69.9,69.55,69.7,27323.0
2017-10-24 15:30:00,69.75,69.9,69.7,69.75,34596.0,69.75,69.9,69.7,69.75,34596.0
2017-10-25 09:30:00,69.0,69.95,69.0,69.15,52816.0,69.0,69.95,69.0,69.15,52816.0
2017-10-25 10:00:00,69.15,69.6,68.85,69.4,13260.0,69.15,69.6,68.85,69.4,13260.0
2017-10-25 10:30:00,69.35,69.35,68.6,68.65,18551.0,69.35,69.35,68.6,68.65,18551.0
2017-10-25 11:00:00,68.6,68.65,67.95,68.4,62134.0,68.6,68.65,67.95,68.4,62134.0
2017-10-25 11:30:00,68.5,68.85,68.45,68.55,32396.0,68.5,68.85,68.45,68.55,32396.0
2017-10-25 12:00:00,68.65,69.1,68.0,68.0,94606.0,68.65,69.1,68.0,68.0,94606.0
2017-10-25 12:30:00,67.9,68.2,67.75,68.1,18381.0,67.9,68.2,67.75,68.1,18381.0
2017-10-25 13:00:00,68.05,68.1,67.75,67.75,12660.0,68.05,68.1,67.75,67.75,12660.0
2017-10-25 13:30:00,67.79,67.95,67.55,67.75,10100.0,67.79,67.95,67.55,67.75,10100.0
2017-10-25 14:00:00,67.75,67.95,67.7,67.9,7618.0,67.75,67.95,67.7,67.9,7618.0
2017-10-25 14:30:00,67.9,67.95,67.6,67.8,10712.0,67.9,67.95,67.6,67.8,10712.0
2017-10-25 15:00:00,67.8,67.95,67.62,67.85,24762.0,67.8,67.95,67.62,67.85,24762.0
2017-10-25 15:30:00,67.85,67.9,67.6,67.7,44037.0,67.85,67.9,67.6,67.7,44037.0
2017-10-26 09:30:00,68.0,68.1,67.5,68.1,27193.0,68.0,68.1,67.5,68.1,27193.0
2017-10-26 10:00:00,67.95,68.1,67.8,68.1,5700.0,67.95,68.1,67.8,68.1,5700.0
2017-10-26 10:30:00,67.95,68.2,67.75,67.85,73426.0,67.95,68.2,67.75,67.85,73426.0
2017-10-26 11:00:00,67.88,68.15,67.87,67.95,10672.0,67.88,68.15,67.87,67.95,10672.0
2017-10-26 11:30:00,67.95,68.0,67.7,67.85,77010.0,67.95,68.0,67.7,67.85,77010.0
2017-10-26 12:00:00,67.9,68.1,67.8,68.05,9406.0,67.9,68.1,67.8,68.05,9406.0
2017-10-26 12:30:00,67.95,68.0,67.7,67.85,5538.0,67.95,68.0,67.7,67.85,5538.0
2017-10-26 13:00:00,67.7,67.8,67.57,67.65,4932.0,67.7,67.8,67.57,67.65,4932.0
2017-10-26 13:30:00,67.6,67.85,67.6,67.7,9300.0,67.6,67.85,67.6,67.7,9300.0
2017-10-26 14:00:00,67.65,68.05,67.65,67.9,10600.0,67.65,68.05,67.65,67.9,10600.0
2017-10-26 14:30:00,67.95,68.0,67.65,67.8,10044.0,67.95,68.0,67.65,67.8,10044.0
2017-10-26 15:00:00,67.95,67.95,67.65,67.8,15165.0,67.95,67.95,67.65,67.8,15165.0
2017-10-26 15:30:00,67.75,67.83,67.3,67.55,84603.0,67.75,67.83,67.3,67.55,84603.0
2017-10-27 09:30:00,68.25,68.45,67.75,67.9,98147.0,68.25,68.45,67.75,67.9,98147.0
2017-10-27 10:00:00,67.9,68.28,67.8,68.05,12773.0,67.9,68.28,67.8,68.05,12773.0
2017-10-27 10:30:00,68.1,68.18,67.6,67.65,7250.0,68.1,68.18,67.6,67.65,7250.0
2017-10-27 11:00:00,67.65,67.8,67.05,67.8,16611.0,67.65,67.8,67.05,67.8,16611.0
2017-10-27 11:30:00,67.83,68.15,67.75,67.9,8393.0,67.83,68.15,67.75,67.9,8393.0
2017-10-27 12:00:00,68.0,68.4,67.95,68.4,16832.0,68.0,68.4,67.95,68.4,16832.0
2017-10-27 12:30:00,68.3,68.6,67.8,67.85,23775.0,68.3,68.6,67.8,67.85,23775.0
2017-10-27 13:00:00,67.8,67.9,67.72,67.8,12818.0,67.8,67.9,67.72,67.8,12818.0
2017-10-27 13:30:00,67.75,68.0,67.7,67.98,15620.0,67.75,68.0,67.7,67.98,15620.0
2017-10-27 14:00:00,68.0,68.15,67.9,68.05,7296.0,68.0,68.15,67.9,68.05,7296.0
2017-10-27 14:30:00,68.15,68.2,68.0,68.0,10509.0,68.15,68.2,68.0,68.0,10509.0
2017-10-27 15:00:00,68.1,68.25,68.0,68.15,8700.0,68.1,68.25,68.0,68.15,8700.0
2017-10-27 15:30:00,68.15,68.55,68.0,68.15,107206.0,68.15,68.55,68.0,68.15,107206.0
2017-10-30 09:30:00,68.3,68.48,67.75,68.0,50020.0,68.3,68.48,67.75,68.0,50020.0
2017-10-30 10:00:00,68.0,68.55,68.0,68.45,45590.0,68.0,68.55,68.0,68.45,45590.0
2017-10-30 10:30:00,68.5,68.9,68.3,68.9,24100.0,68.5,68.9,68.3,68.9,24100.0
2017-10-30 11:00:00,68.8,69.05,68.75,68.75,39177.0,68.8,69.05,68.75,68.75,39177.0
2017-10-30 11:30:00,68.75,68.8,68.6,68.7,34276.0,68.75,68.8,68.6,68.7,34276.0
2017-10-30 12:00:00,68.7,69.55,68.7,69.5,29113.0,68.7,69.55,68.7,69.5,29113.0
2017-10-30 12:30:00,69.47,70.1,69.46,69.95,32917.0,69.47,70.1,69.46,69.95,32917.0
2017-10-30 13:00:00,69.9,69.9,69.25,69.4,19813.0,69.9,69.9,69.25,69.4,19813.0
2017-10-30 13:30:00,69.4,69.45,68.8,68.85,21042.0,69.4,69.45,68.8,68.85,21042.0
2017-10-30 14:00:00,68.85,69.1,68.65,69.0,23980.0,68.85,69.1,68.65,69.0,23980.0
2017-10-30 14:30:00,68.98,69.3,68.97,69.1,21094.0,68.98,69.3,68.97,69.1,21094.0
2017-10-30 15:00:00,69.2,69.75,69.2,69.65,29906.0,69.2,69.75,69.2,69.65,29906.0
2017-10-30 15:30:00,69.55,69.95,69.3,69.9,64661.0,69.55,69.95,69.3,69.9,64661.0
2017-10-31 09:30:00,68.95,70.25,68.85,70.0,50180.0,68.95,70.25,68.85,70.0,50180.0
2017-10-31 10:00:00,69.95,69.95,69.7,69.7,13044.0,69.95,69.95,69.7,69.7,13044.0
2017-10-31 10:30:00,69.75,70.0,69.7,69.85,16303.0,69.75,70.0,69.7,69.85,16303.0
2017-10-31 11:00:00,69.85,70.0,69.85,69.95,16714.0,69.85,70.0,69.85,69.95,16714.0
2017-10-31 11:30:00,69.98,70.0,69.85,69.95,14426.0,69.98,70.0,69.85,69.95,14426.0
2017-10-31 12:00:00,69.9,69.9,69.6,69.65,11271.0,69.9,69.9,69.6,69.65,11271.0
2017-10-31 12:30:00,69.65,70.1,69.6,70.1,18672.0,69.65,70.1,69.6,70.1,18672.0
2017-10-31 13:00:00,70.0,70.05,69.7,69.9,14049.0,70.0,70.05,69.7,69.9,14049.0
2017-10-31 13:30:00,69.85,70.05,69.8,69.95,7306.0,69.85,70.05,69.8,69.95,7306.0
2017-10-31 14:00:00,69.98,70.55,69.95,70.4,25904.0,69.98,70.55,69.95,70.4,25904.0
2017-10-31 14:30:00,70.4,70.4,69.85,69.95,14620.0,70.4,70.4,69.85,69.95,14620.0
2017-10-31 15:00:00,69.9,70.05,69.85,69.9,18473.0,69.9,70.05,69.85,69.9,18473.0
2017-10-31 15:30:00,69.9,70.1,69.75,69.85,52810.0,69.9,70.1,69.75,69.85,52810.0
2017-11-01 09:30:00,70.0,70.0,68.35,68.61,39582.0,70.0,70.0,68.35,68.61,39582.0
2017-11-01 10:00:00,68.55,68.85,68.3,68.65,28480.0,68.55,68.85,68.3,68.65,28480.0
2017-11-01 10:30:00,68.67,68.95,68.45,68.95,17571.0,68.67,68.95,68.45,68.95,17571.0
2017-11-01 11:00:00,68.95,69.31,68.95,69.0,10588.0,68.95,69.31,68.95,69.0,10588.0
2017-11-01 11:30:00,69.05,69.55,68.95,69.25,13824.0,69.05,69.55,68.95,69.25,13824.0
2017-11-01 12:00:00,69.35,69.5,69.15,69.2,10365.0,69.35,69.5,69.15,69.2,10365.0
2017-11-01 12:30:00,69.25,69.45,69.15,69.2,8600.0,69.25,69.45,69.15,69.2,8600.0
2017-11-01 13:00:00,69.2,69.2,68.6,69.0,20927.0,69.2,69.2,68.6,69.0,20927.0
2017-11-01 13:30:00,68.9,69.4,68.9,69.31,10483.0,68.9,69.4,68.9,69.31,10483.0
2017-11-01 14:00:00,69.45,69.95,69.35,69.85,14027.0,69.45,69.95,69.35,69.85,14027.0
2017-11-01 14:30:00,69.85,70.25,69.75,70.23,24820.0,69.85,70.25,69.75,70.23,24820.0
2017-11-01 15:00:00,70.2,70.55,70.05,70.4,39748.0,70.2,70.55,70.05,70.4,39748.0
2017-11-01 15:30:00,70.38,70.76,70.35,70.5,46205.0,70.38,70.76,70.35,70.5,46205.0
2017-11-02 09:30:00,70.35,71.35,69.5,70.54,53753.0,70.35,71.35,69.5,70.54,53753.0
2017-11-02 10:00:00,70.57,70.58,70.0,70.25,48119.0,70.57,70.58,70.0,70.25,48119.0
2017-11-02 10:30:00,70.25,70.35,69.8,69.9,13999.0,70.25,70.35,69.8,69.9,13999.0
2017-11-02 11:00:00,70.0,70.35,70.0,70.1,9052.0,70.0,70.35,70.0,70.1,9052.0
2017-11-02 11:30:00,70.0,70.3,69.9,70.25,10580.0,70.0,70.3,69.9,70.25,10580.0
2017-11-02 12:00:00,70.25,70.65,70.1,70.55,30791.0,70.25,70.65,70.1,70.55,30791.0
2017-11-02 12:30:00,70.55,70.55,69.9,70.1,9821.0,70.55,70.55,69.9,70.1,9821.0
2017-11-02 13:00:00,70.1,70.35,70.0,70.0,6680.0,70.1,70.35,70.0,70.0,6680.0
2017-11-02 13:30:00,70.05,70.15,69.8,69.8,6404.0,70.05,70.15,69.8,69.8,6404.0
2017-11-02 14:00:00,69.75,69.95,69.5,69.55,9850.0,69.75,69.95,69.5,69.55,9850.0
2017-11-02 14:30:00,69.65,69.7,69.1,69.2,27394.0,69.65,69.7,69.1,69.2,27394.0
2017-11-02 15:00:00,69.25,70.05,69.2,70.05,42279.0,69.25,70.05,69.2,70.05,42279.0
2017-11-02 15:30:00,70.05,70.5,70.0,70.4,36791.0,70.05,70.5,70.0,70.4,36791.0
2017-11-03 09:30:00,70.05,70.8,69.85,70.45,56033.0,70.05,70.8,69.85,70.45,56033.0
2017-11-03 10:00:00,70.4,70.5,70.15,70.44,11067.0,70.4,70.5,70.15,70.44,11067.0
2017-11-03 10:30:00,70.5,70.55,70.25,70.5,9526.0,70.5,70.55,70.25,70.5,9526.0
2017-11-03 11:00:00,70.5,70.6,70.35,70.5,18265.0,70.5,70.6,70.35,70.5,18265.0
2017-11-03 11:30:00,70.5,70.5,69.8,70.15,33512.0,70.5,70.5,69.8,70.15,33512.0
2017-11-03 12:00:00,70.2,70.4,69.75,69.95,44670.0,70.2,70.4,69.75,69.95,44670.0
2017-11-03 12:30:00,70.1,70.45,69.85,70.0,36261.0,70.1,70.45,69.85,70.0,36261.0
2017-11-03 13:00:00,69.95,69.95,69.7,69.9,17978.0,69.95,69.95,69.7,69.9,17978.0
2017-11-03 13:30:00,69.95,70.05,69.85,69.9,15554.0,69.95,70.05,69.85,69.9,15554.0
2017-11-03 14:00:00,69.8,69.95,69.75,69.8,12063.0,69.8,69.95,69.75,69.8,12063.0
2017-11-03 14:30:00,69.85,69.9,69.75,69.8,10874.0,69.85,69.9,69.75,69.8,10874.0
2017-11-03 15:00:00,69.85,69.9,69.72,69.85,16707.0,69.85,69.9,69.72,69.85,16707.0
2017-11-03 15:30:00,69.8,69.9,69.6,69.65,49023.0,69.8,69.9,69.6,69.65,49023.0
2017-11-06 09:30:00,69.45,71.4,69.39,71.4,125699.0,69.45,71.4,69.39,71.4,125699.0
2017-11-06 10:00:00,71.4,71.8,70.7,70.95,21013.0,71.4,71.8,70.7,70.95,21013.0
2017-11-06 10:30:00,70.9,71.1,70.65,70.88,22648.0,70.9,71.1,70.65,70.88,22648.0
2017-11-06 11:00:00,70.85,70.9,70.5,70.55,34773.0,70.85,70.9,70.5,70.55,34773.0
2017-11-06 11:30:00,70.55,70.55,69.85,69.95,70457.0,70.55,70.55,69.85,69.95,70457.0
2017-11-06 12:00:00,70.0,70.05,69.85,69.9,31950.0,70.0,70.05,69.85,69.9,31950.0
2017-11-06 12:30:00,69.9,69.95,69.7,69.75,13405.0,69.9,69.95,69.7,69.75,13405.0
2017-11-06 13:00:00,69.7,69.93,69.7,69.8,31506.0,69.7,69.93,69.7,69.8,31506.0
2017-11-06 13:30:00,69.8,70.55,69.77,70.5,34004.0,69.8,70.55,69.77,70.5,34004.0
2017-11-06 14:00:00,70.5,70.55,70.0,70.05,32548.0,70.5,70.55,70.0,70.05,32548.0
2017-11-06 14:30:00,70.0,70.4,70.0,70.28,45708.0,70.0,70.4,70.0,70.28,45708.0
2017-11-06 15:00:00,70.28,70.4,70.2,70.35,31336.0,70.28,70.4,70.2,70.35,31336.0
2017-11-06 15:30:00,70.35,71.15,70.3,70.55,145202.0,70.35,71.15,70.3,70.55,145202.0
2017-11-07 09:30:00,70.6,70.65,69.4,69.75,108450.0,70.6,70.65,69.4,69.75,108450.0
2017-11-07 10:00:00,69.75,70.45,69.65,69.85,69048.0,69.75,70.45,69.65,69.85,69048.0
2017-11-07 10:30:00,69.86,70.75,69.8,70.75,52890.0,69.86,70.75,69.8,70.75,52890.0
2017-11-07 11:00:00,70.75,70.95,70.25,70.25,30647.0,70.75,70.95,70.25,70.25,30647.0
2017-11-07 11:30:00,70.4,71.55,70.32,70.8,67083.0,70.4,71.55,70.32,70.8,67083.0
2017-11-07 12:00:00,70.85,71.2,70.45,70.85,50737.0,70.85,71.2,70.45,70.85,50737.0
2017-11-07 12:30:00,71.0,71.05,70.55,70.8,55369.0,71.0,71.05,70.55,70.8,55369.0
2017-11-07 13:00:00,70.8,71.15,70.55,70.9,40450.0,70.8,71.15,70.55,70.9,40450.0
2017-11-07 13:30:00,70.9,71.4,70.9,71.13,133732.0,70.9,71.4,70.9,71.13,133732.0
2017-11-07 14:00:00,71.17,71.18,70.0,70.15,38763.0,71.17,71.18,70.0,70.15,38763.0
2017-11-07 14:30:00,70.13,70.2,69.2,69.35,108741.0,70.13,70.2,69.2,69.35,108741.0
2017-11-07 15:00:00,69.35,69.5,68.6,69.25,105998.0,69.35,69.5,68.6,69.25,105998.0
2017-11-07 15:30:00,69.25,69.85,68.75,69.25,235360.0,69.25,69.85,68.75,69.25,235360.0
2017-11-08 09:30:00,61.0,61.5,56.55,58.55,1409652.0,61.0,61.5,56.55,58.55,1409652.0
2017-11-08 10:00:00,58.55,58.85,57.1,57.65,816517.0,58.55,58.85,57.1,57.65,816517.0
2017-11-08 10:30:00,57.65,60.55,57.34,59.5,688841.0,57.65,60.55,57.34,59.5,688841.0
2017-11-08 11:00:00,59.63,60.8,59.6,60.18,517412.0,59.63,60.8,59.6,60.18,517412.0
2017-11-08 11:30:00,60.18,60.95,60.0,60.95,263227.0,60.18,60.95,60.0,60.95,263227.0
2017-11-08 12:00:00,60.9,61.4,60.0,60.4,240556.0,60.9,61.4,60.0,60.4,240556.0
2017-11-08 12:30:00,60.33,60.7,60.12,60.45,82914.0,60.33,60.7,60.12,60.45,82914.0
2017-11-08 13:00:00,60.5,60.75,60.1,60.2,165115.0,60.5,60.75,60.1,60.2,165115.0
2017-11-08 13:30:00,60.15,60.6,60.0,60.25,155663.0,60.15,60.6,60.0,60.25,155663.0
2017-11-08 14:00:00,60.3,61.9,60.25,61.35,175621.0,60.3,61.9,60.25,61.35,175621.0
2017-11-08 14:30:00,61.35,62.1,60.7,62.1,156169.0,61.35,62.1,60.7,62.1,156169.0
2017-11-08 15:00:00,62.02,62.1,60.27,60.45,178995.0,62.02,62.1,60.27,60.45,178995.0
2017-11-08 15:30:00,60.48,60.5,60.0,60.03,275301.0,60.48,60.5,60.0,60.03,275301.0
2017-11-09 09:30:00,58.85,58.9,57.0,57.05,309960.0,58.85,58.9,57.0,57.05,309960.0
2017-11-09 10:00:00,57.03,57.45,56.75,57.15,201710.0,57.03,57.45,56.75,57.15,201710.0
2017-11-09 10:30:00,57.2,57.2,56.15,56.2,138102.0,57.2,57.2,56.15,56.2,138102.0
2017-11-09 11:00:00,56.18,57.0,56.12,56.9,190565.0,56.18,57.0,56.12,56.9,190565.0
2017-11-09 11:30:00,56.9,57.85,56.85,57.05,203212.0,56.9,57.85,56.85,57.05,203212.0
2017-11-09 12:00:00,57.05,57.43,56.97,57.3,132152.0,57.05,57.43,56.97,57.3,132152.0
2017-11-09 12:30:00,57.28,57.7,57.1,57.6,65309.0,57.28,57.7,57.1,57.6,65309.0
2017-11-09 13:00:00,57.55,57.7,57.12,57.6,42344.0,57.55,57.7,57.12,57.6,42344.0
2017-11-09 13:30:00,57.6,58.0,57.45,57.75,53246.0,57.6,58.0,57.45,57.75,53246.0
2017-11-09 14:00:00,57.7,57.75,57.47,57.55,54199.0,57.7,57.75,57.47,57.55,54199.0
2017-11-09 14:30:00,57.55,57.55,57.0,57.03,57113.0,57.55,57.55,57.0,57.03,57113.0
2017-11-09 15:00:00,57.03,57.03,56.65,56.68,51060.0,57.03,57.03,56.65,56.68,51060.0
2017-11-09 15:30:00,56.68,56.7,56.6,56.63,104192.0,56.68,56.7,56.6,56.63,104192.0
2017-11-10 09:30:00,57.0,57.36,54.4,54.6,261547.0,57.0,57.36,54.4,54.6,261547.0
2017-11-10 10:00:00,54.55,54.9,54.25,54.47,136945.0,54.55,54.9,54.25,54.47,136945.0
2017-11-10 10:30:00,54.35,54.48,53.8,54.1,170198.0,54.35,54.48,53.8,54.1,170198.0
2017-11-10 11:00:00,54.0,54.55,53.95,54.45,73851.0,54.0,54.55,53.95,54.45,73851.0
2017-11-10 11:30:00,54.45,54.8,54.4,54.73,45572.0,54.45,54.8,54.4,54.73,45572.0
2017-11-10 12:00:00,54.8,55.2,54.6,55.2,44242.0,54.8,55.2,54.6,55.2,44242.0
2017-11-10 12:30:00,55.15,55.7,54.87,55.3,75176.0,55.15,55.7,54.87,55.3,75176.0
2017-11-10 13:00:00,55.15,55.82,55.05,55.65,33177.0,55.15,55.82,55.05,55.65,33177.0
2017-11-10 13:30:00,55.7,55.95,55.45,55.5,42344.0,55.7,55.95,55.45,55.5,42344.0
2017-11-10 14:00:00,55.55,55.55,55.2,55.45,24326.0,55.55,55.55,55.2,55.45,24326.0
2017-11-10 14:30:00,55.35,55.8,55.35,55.73,29065.0,55.35,55.8,55.35,55.73,29065.0
2017-11-10 15:00:00,55.7,55.75,55.45,55.6,35858.0,55.7,55.75,55.45,55.6,35858.0
2017-11-10 15:30:00,55.55,55.8,55.4,55.65,142895.0,55.55,55.8,55.4,55.65,142895.0
2017-11-13 09:30:00,55.2,55.45,54.25,55.45,44934.0,55.2,55.45,54.25,55.45,44934.0
2017-11-13 10:00:00,55.45,55.75,55.15,55.55,40297.0,55.45,55.75,55.15,55.55,40297.0
2017-11-13 10:30:00,55.56,55.75,55.3,55.66,32238.0,55.56,55.75,55.3,55.66,32238.0
2017-11-13 11:00:00,55.6,55.8,55.1,55.6,28357.0,55.6,55.8,55.1,55.6,28357.0
2017-11-13 11:30:00,55.55,55.85,55.4,55.45,24213.0,55.55,55.85,55.4,55.45,24213.0
2017-11-13 12:00:00,55.47,55.5,55.05,55.05,9918.0,55.47,55.5,55.05,55.05,9918.0
2017-11-13 12:30:00,55.05,55.15,54.9,55.06,17886.0,55.05,55.15,54.9,55.06,17886.0
2017-11-13 13:00:00,55.05,55.05,54.65,54.75,15058.0,55.05,55.05,54.65,54.75,15058.0
2017-11-13 13:30:00,54.75,55.03,54.75,55.0,27086.0,54.75,55.03,54.75,55.0,27086.0
2017-11-13 14:00:00,54.98,55.3,54.95,55.2,18946.0,54.98,55.3,54.95,55.2,18946.0
2017-11-13 14:30:00,55.2,55.2,55.0,55.05,25531.0,55.2,55.2,55.0,55.05,25531.0
2017-11-13 15:00:00,55.0,55.15,54.9,54.95,24196.0,55.0,55.15,54.9,54.95,24196.0
2017-11-13 15:30:00,54.95,55.05,54.7,55.05,94999.0,54.95,55.05,54.7,55.05,94999.0
2017-11-14 09:30:00,54.9,55.0,53.85,54.05,76705.0,54.9,55.0,53.85,54.05,76705.0
2017-11-14 10:00:00,54.05,55.2,54.0,54.98,78557.0,54.05,55.2,54.0,54.98,78557.0
2017-11-14 10:30:00,54.95,54.95,54.15,54.25,27313.0,54.95,54.95,54.15,54.25,27313.0
2017-11-14 11:00:00,54.25,54.45,54.25,54.33,21062.0,54.25,54.45,54.25,54.33,21062.0
2017-11-14 11:30:00,54.3,54.8,54.25,54.4,34297.0,54.3,54.8,54.25,54.4,34297.0
2017-11-14 12:00:00,54.45,54.5,54.25,54.38,71153.0,54.45,54.5,54.25,54.38,71153.0
2017-11-14 12:30:00,54.4,54.5,54.05,54.1,68474.0,54.4,54.5,54.05,54.1,68474.0
2017-11-14 13:00:00,54.2,54.45,53.97,54.35,52894.0,54.2,54.45,53.97,54.35,52894.0
2017-11-14 13:30:00,54.4,54.45,54.1,54.25,36103.0,54.4,54.45,54.1,54.25,36103.0
2017-11-14 14:00:00,54.3,54.3,53.95,53.95,19362.0,54.3,54.3,53.95,53.95,19362.0
2017-11-14 14:30:00,53.9,54.15,53.85,54.03,69195.0,53.9,54.15,53.85,54.03,69195.0
2017-11-14 15:00:00,54.0,54.1,53.62,53.85,56944.0,54.0,54.1,53.62,53.85,56944.0
2017-11-14 15:30:00,53.85,54.05,53.7,53.8,93396.0,53.85,54.05,53.7,53.8,93396.0
2017-11-15 09:30:00,53.6,53.95,52.8,53.55,110554.0,53.6,53.95,52.8,53.55,110554.0
2017-11-15 10:00:00,53.58,54.3,53.5,53.7,68797.0,53.58,54.3,53.5,53.7,68797.0
2017-11-15 10:30:00,53.65,54.05,53.65,53.9,40941.0,53.65,54.05,53.65,53.9,40941.0
2017-11-15 11:00:00,53.9,54.05,53.65,53.7,49512.0,53.9,54.05,53.65,53.7,49512.0
2017-11-15 11:30:00,53.65,53.8,53.6,53.65,29160.0,53.65,53.8,53.6,53.65,29160.0
2017-11-15 12:00:00,53.65,53.9,53.55,53.65,29585.0,53.65,53.9,53.55,53.65,29585.0
2017-11-15 12:30:00,53.7,53.75,53.6,53.65,19800.0,53.7,53.75,53.6,53.65,19800.0
2017-11-15 13:00:00,53.65,53.8,53.6,53.7,22378.0,53.65,53.8,53.6,53.7,22378.0
2017-11-15 13:30:00,53.6,53.9,53.6,53.9,20247.0,53.6,53.9,53.6,53.9,20247.0
2017-11-15 14:00:00,53.83,54.05,53.82,54.0,26424.0,53.83,54.05,53.82,54.0,26424.0
2017-11-15 14:30:00,53.95,54.15,53.9,53.95,27626.0,53.95,54.15,53.9,53.95,27626.0
2017-11-15 15:00:00,53.95,54.4,53.95,54.3,77517.0,53.95,54.4,53.95,54.3,77517.0
2017-11-15 15:30:00,54.25,54.28,53.95,54.1,106694.0,54.25,54.28,53.95,54.1,106694.0
2017-11-16 09:30:00,53.9,54.45,53.65,54.15,80423.0,53.9,54.45,53.65,54.15,80423.0
2017-11-16 10:00:00,54.18,55.35,54.05,55.3,116681.0,54.18,55.35,54.05,55.3,116681.0
2017-11-16 10:30:00,55.4,56.25,55.3,55.85,73861.0,55.4,56.25,55.3,55.85,73861.0
2017-11-16 11:00:00,55.85,56.65,55.85,56.5,50797.0,55.85,56.65,55.85,56.5,50797.0
2017-11-16 11:30:00,56.55,56.95,56.45,56.5,27117.0,56.55,56.95,56.45,56.5,27117.0
2017-11-16 12:00:00,56.46,56.75,56.45,56.7,32480.0,56.46,56.75,56.45,56.7,32480.0
2017-11-16 12:30:00,56.75,56.95,56.6,56.95,14340.0,56.75,56.95,56.6,56.95,14340.0
2017-11-16 13:00:00,56.9,57.15,56.15,56.3,38557.0,56.9,57.15,56.15,56.3,38557.0
2017-11-16 13:30:00,56.35,56.7,56.35,56.65,24625.0,56.35,56.7,56.35,56.65,24625.0
2017-11-16 14:00:00,56.65,56.85,56.6,56.83,40928.0,56.65,56.85,56.6,56.83,40928.0
2017-11-16 14:30:00,56.8,56.9,56.55,56.8,39123.0,56.8,56.9,56.55,56.8,39123.0
2017-11-16 15:00:00,56.8,56.95,56.75,56.8,32994.0,56.8,56.95,56.75,56.8,32994.0
2017-11-16 15:30:00,56.83,57.0,56.74,56.85,96043.0,56.83,57.0,56.74,56.85,96043.0
2017-11-17 09:30:00,57.65,57.85,56.45,56.9,42543.0,57.65,57.85,56.45,56.9,42543.0
2017-11-17 10:00:00,56.9,56.9,56.3,56.55,16612.0,56.9,56.9,56.3,56.55,16612.0
2017-11-17 10:30:00,56.49,56.8,56.45,56.7,20505.0,56.49,56.8,56.45,56.7,20505.0
2017-11-17 11:00:00,56.7,56.9,56.65,56.85,27075.0,56.7,56.9,56.65,56.85,27075.0
2017-11-17 11:30:00,56.75,56.85,56.45,56.45,17670.0,56.75,56.85,56.45,56.45,17670.0
2017-11-17 12:00:00,56.48,56.7,56.45,56.7,10525.0,56.48,56.7,56.45,56.7,10525.0
2017-11-17 12:30:00,56.61,56.85,56.6,56.8,8160.0,56.61,56.85,56.6,56.8,8160.0
2017-11-17 13:00:00,56.8,56.9,56.5,56.65,11501.0,56.8,56.9,56.5,56.65,11501.0
2017-11-17 13:30:00,56.63,56.75,56.55,56.65,11725.0,56.63,56.75,56.55,56.65,11725.0
2017-11-17 14:00:00,56.65,56.68,56.3,56.3,7828.0,56.65,56.68,56.3,56.3,7828.0
2017-11-17 14:30:00,56.3,56.43,56.3,56.3,13417.0,56.3,56.43,56.3,56.3,13417.0
2017-11-17 15:00:00,56.3,56.6,56.25,56.45,27044.0,56.3,56.6,56.25,56.45,27044.0
2017-11-17 15:30:00,56.4,56.45,56.05,56.1,64113.0,56.4,56.45,56.05,56.1,64113.0
2017-11-20 09:30:00,56.25,57.15,56.25,56.3,20046.0,56.25,57.15,56.25,56.3,20046.0
2017-11-20 10:00:00,56.5,56.55,55.9,56.18,21594.0,56.5,56.55,55.9,56.18,21594.0
2017-11-20 10:30:00,56.25,56.25,55.8,56.05,23680.0,56.25,56.25,55.8,56.05,23680.0
2017-11-20 11:00:00,56.05,56.3,55.9,56.3,20046.0,56.05,56.3,55.9,56.3,20046.0
2017-11-20 11:30:00,56.25,56.35,55.8,55.85,19848.0,56.25,56.35,55.8,55.85,19848.0
2017-11-20 12:00:00,55.85,55.85,55.5,55.85,21425.0,55.85,55.85,55.5,55.85,21425.0
2017-11-20 12:30:00,55.78,56.0,55.7,56.0,12679.0,55.78,56.0,55.7,56.0,12679.0
2017-11-20 13:00:00,56.05,56.25,55.9,55.9,13746.0,56.05,56.25,55.9,55.9,13746.0
2017-11-20 13:30:00,56.0,56.2,55.6,55.6,27306.0,56.0,56.2,55.6,55.6,27306.0
2017-11-20 14:00:00,55.65,55.7,55.1,55.1,29375.0,55.65,55.7,55.1,55.1,29375.0
2017-11-20 14:30:00,55.1,55.4,55.1,55.18,32266.0,55.1,55.4,55.1,55.18,32266.0
2017-11-20 15:00:00,55.15,55.28,55.0,55.05,37357.0,55.15,55.28,55.0,55.05,37357.0
2017-11-20 15:30:00,55.1,55.65,55.1,55.4,119824.0,55.1,55.65,55.1,55.4,119824.0
2017-11-21 09:30:00,55.95,55.95,54.75,55.45,114501.0,55.95,55.95,54.75,55.45,114501.0
2017-11-21 10:00:00,55.44,55.5,55.0,55.4,21086.0,55.44,55.5,55.0,55.4,21086.0
2017-11-21 10:30:00,55.47,55.48,55.1,55.35,24681.0,55.47,55.48,55.1,55.35,24681.0
2017-11-21 11:00:00,55.35,55.45,55.2,55.25,24450.0,55.35,55.45,55.2,55.25,24450.0
2017-11-21 11:30:00,55.25,55.45,55.24,55.35,19217.0,55.25,55.45,55.24,55.35,19217.0
2017-11-21 12:00:00,55.35,55.35,54.9,54.97,21558.0,55.35,55.35,54.9,54.97,21558.0
2017-11-21 12:30:00,55.0,55.0,54.8,54.8,4720.0,55.0,55.0,54.8,54.8,4720.0
2017-11-21 13:00:00,54.85,55.15,54.75,55.15,37766.0,54.85,55.15,54.75,55.15,37766.0
2017-11-21 13:30:00,55.05,55.15,54.75,54.75,11595.0,55.05,55.15,54.75,54.75,11595.0
2017-11-21 14:00:00,54.75,54.75,54.25,54.6,27506.0,54.75,54.75,54.25,54.6,27506.0
2017-11-21 14:30:00,54.55,54.6,54.4,54.5,28585.0,54.55,54.6,54.4,54.5,28585.0
2017-11-21 15:00:00,54.48,54.5,54.2,54.25,42011.0,54.48,54.5,54.2,54.25,42011.0
2017-11-21 15:30:00,54.25,54.43,54.1,54.35,127140.0,54.25,54.43,54.1,54.35,127140.0
2017-11-22 09:30:00,54.6,54.65,53.75,54.6,62668.0,54.6,54.65,53.75,54.6,62668.0
2017-11-22 10:00:00,54.55,54.85,54.25,54.85,26444.0,54.55,54.85,54.25,54.85,26444.0
2017-11-22 10:30:00,54.75,54.85,54.0,54.0,18682.0,54.75,54.85,54.0,54.0,18682.0
2017-11-22 11:00:00,54.0,54.1,53.67,53.8,72004.0,54.0,54.1,53.67,53.8,72004.0
2017-11-22 11:30:00,53.85,54.3,53.85,54.3,55381.0,53.85,54.3,53.85,54.3,55381.0
2017-11-22 12:00:00,54.2,54.5,54.2,54.4,14133.0,54.2,54.5,54.2,54.4,14133.0
2017-11-22 12:30:00,54.45,54.45,54.3,54.4,14045.0,54.45,54.45,54.3,54.4,14045.0
2017-11-22 13:00:00,54.35,54.4,54.2,54.35,12455.0,54.35,54.4,54.2,54.35,12455.0
2017-11-22 13:30:00,54.3,54.3,54.15,54.2,10354.0,54.3,54.3,54.15,54.2,10354.0
2017-11-22 14:00:00,54.25,54.25,54.1,54.2,23262.0,54.25,54.25,54.1,54.2,23262.0
2017-11-22 14:30:00,54.18,54.65,54.17,54.5,34596.0,54.18,54.65,54.17,54.5,34596.0
2017-11-22 15:00:00,54.55,54.95,54.5,54.95,20796.0,54.55,54.95,54.5,54.95,20796.0
2017-11-22 15:30:00,54.9,55.4,54.87,55.15,80899.0,54.9,55.4,54.87,55.15,80899.0
2017-11-24 09:30:00,55.65,55.65,55.1,55.15,35521.0,55.65,55.65,55.1,55.15,35521.0
2017-11-24 10:00:00,55.1,55.1,54.75,55.0,9672.0,55.1,55.1,54.75,55.0,9672.0
2017-11-24 10:30:00,55.04,55.15,54.55,54.55,12382.0,55.04,55.15,54.55,54.55,12382.0
2017-11-24 11:00:00,54.6,54.8,54.55,54.75,8123.0,54.6,54.8,54.55,54.75,8123.0
2017-11-24 11:30:00,54.65,54.88,54.65,54.7,14481.0,54.65,54.88,54.65,54.7,14481.0
2017-11-24 12:00:00,54.78,55.05,54.75,54.75,13271.0,54.78,55.05,54.75,54.75,13271.0
2017-11-24 12:30:00,54.85,54.95,54.75,54.82,18986.0,54.85,54.95,54.75,54.82,18986.0
2017-11-27 09:30:00,54.9,54.9,53.95,54.4,51650.0,54.9,54.9,53.95,54.4,51650.0
2017-11-27 10:00:00,54.4,55.2,54.25,54.73,49523.0,54.4,55.2,54.25,54.73,49523.0
2017-11-27 10:30:00,54.65,55.7,54.65,55.5,20508.0,54.65,55.7,54.65,55.5,20508.0
2017-11-27 11:00:00,55.5,55.7,55.3,55.3,25433.0,55.5,55.7,55.3,55.3,25433.0
2017-11-27 11:30:00,55.35,55.6,55.2,55.5,15696.0,55.35,55.6,55.2,55.5,15696.0
2017-11-27 12:00:00,55.55,55.95,55.4,55.85,20140.0,55.55,55.95,55.4,55.85,20140.0
2017-11-27 12:30:00,55.8,55.95,55.45,55.55,15786.0,55.8,55.95,55.45,55.55,15786.0
2017-11-27 13:00:00,55.5,55.75,55.4,55.7,10438.0,55.5,55.75,55.4,55.7,10438.0
2017-11-27 13:30:00,55.75,55.95,55.65,55.85,14129.0,55.75,55.95,55.65,55.85,14129.0
2017-11-27 14:00:00,55.85,55.95,55.6,55.95,19983.0,55.85,55.95,55.6,55.95,19983.0
2017-11-27 14:30:00,55.9,56.0,55.8,55.85,20308.0,55.9,56.0,55.8,55.85,20308.0
2017-11-27 15:00:00,55.88,56.15,55.85,56.05,35273.0,55.88,56.15,55.85,56.05,35273.0
2017-11-27 15:30:00,56.05,56.6,56.0,56.35,184684.0,56.05,56.6,56.0,56.35,184684.0
2017-11-28 09:30:00,57.1,57.1,55.5,55.55,27753.0,57.1,57.1,55.5,55.55,27753.0
2017-11-28 10:00:00,55.58,55.68,54.55,54.6,55866.0,55.58,55.68,54.55,54.6,55866.0
2017-11-28 10:30:00,54.55,55.28,54.55,55.2,52091.0,54.55,55.28,54.55,55.2,52091.0
2017-11-28 11:00:00,55.2,55.3,55.05,55.23,25622.0,55.2,55.3,55.05,55.23,25622.0
2017-11-28 11:30:00,55.3,55.35,55.15,55.35,17398.0,55.3,55.35,55.15,55.35,17398.0
2017-11-28 12:00:00,55.3,55.5,55.2,55.35,13705.0,55.3,55.5,55.2,55.35,13705.0
2017-11-28 12:30:00,55.25,55.4,55.2,55.35,10190.0,55.25,55.4,55.2,55.35,10190.0
2017-11-28 13:00:00,55.4,55.45,55.15,55.3,35649.0,55.4,55.45,55.15,55.3,35649.0
2017-11-28 13:30:00,55.3,55.4,55.05,55.05,19646.0,55.3,55.4,55.05,55.05,19646.0
2017-11-28 14:00:00,55.0,55.37,54.9,55.33,28695.0,55.0,55.37,54.9,55.33,28695.0
2017-11-28 14:30:00,55.35,55.45,55.3,55.35,8414.0,55.35,55.45,55.3,55.35,8414.0
2017-11-28 15:00:00,55.35,55.65,55.25,55.65,38780.0,55.35,55.65,55.25,55.65,38780.0
2017-11-28 15:30:00,55.65,55.8,55.2,55.45,168683.0,55.65,55.8,55.2,55.45,168683.0
2017-11-29 09:30:00,54.9,55.4,54.75,54.85,51744.0,54.9,55.4,54.75,54.85,51744.0
2017-11-29 10:00:00,54.8,55.0,54.17,54.55,34949.0,54.8,55.0,54.17,54.55,34949.0
2017-11-29 10:30:00,54.5,54.9,54.2,54.65,31073.0,54.5,54.9,54.2,54.65,31073.0
2017-11-29 11:00:00,54.65,54.95,54.2,54.4,89923.0,54.65,54.95,54.2,54.4,89923.0
2017-11-29 11:30:00,54.35,54.35,53.6,53.7,36597.0,54.35,54.35,53.6,53.7,36597.0
2017-11-29 12:00:00,53.65,54.0,53.5,53.95,59138.0,53.65,54.0,53.5,53.95,59138.0
2017-11-29 12:30:00,53.95,54.0,53.6,53.63,17199.0,53.95,54.0,53.6,53.63,17199.0
2017-11-29 13:00:00,53.61,54.05,53.55,54.05,16995.0,53.61,54.05,53.55,54.05,16995.0
2017-11-29 13:30:00,54.0,54.0,53.5,53.7,11095.0,54.0,54.0,53.5,53.7,11095.0
2017-11-29 14:00:00,53.65,53.7,53.3,53.4,24045.0,53.65,53.7,53.3,53.4,24045.0
2017-11-29 14:30:00,53.45,53.5,53.3,53.4,17673.0,53.45,53.5,53.3,53.4,17673.0
2017-11-29 15:00:00,53.4,53.55,53.2,53.53,26856.0,53.4,53.55,53.2,53.53,26856.0
2017-11-29 15:30:00,53.55,53.8,53.45,53.7,91602.0,53.55,53.8,53.45,53.7,91602.0
2017-11-30 09:30:00,54.2,54.78,53.95,54.58,40581.0,54.2,54.78,53.95,54.58,40581.0
2017-11-30 10:00:00,54.75,55.7,54.6,55.7,31565.0,54.75,55.7,54.6,55.7,31565.0
2017-11-30 10:30:00,55.55,55.85,55.3,55.65,48904.0,55.55,55.85,55.3,55.65,48904.0
2017-11-30 11:00:00,55.65,56.1,55.45,55.7,56069.0,55.65,56.1,55.45,55.7,56069.0
2017-11-30 11:30:00,55.55,55.95,55.55,55.95,13900.0,55.55,55.95,55.55,55.95,13900.0
2017-11-30 12:00:00,55.95,56.1,55.75,55.8,19481.0,55.95,56.1,55.75,55.8,19481.0
2017-11-30 12:30:00,55.75,55.8,55.3,55.48,43568.0,55.75,55.8,55.3,55.48,43568.0
2017-11-30 13:00:00,55.5,55.65,55.2,55.2,17818.0,55.5,55.65,55.2,55.2,17818.0
2017-11-30 13:30:00,55.2,55.4,55.15,55.3,6773.0,55.2,55.4,55.15,55.3,6773.0
2017-11-30 14:00:00,55.35,55.6,55.32,55.6,13831.0,55.35,55.6,55.32,55.6,13831.0
2017-11-30 14:30:00,55.6,55.6,55.2,55.35,9989.0,55.6,55.6,55.2,55.35,9989.0
2017-11-30 15:00:00,55.3,55.3,55.0,55.05,29788.0,55.3,55.3,55.0,55.05,29788.0
2017-11-30 15:30:00,55.05,55.1,54.55,54.9,83478.0,55.05,55.1,54.55,54.9,83478.0
2017-12-01 09:30:00,54.55,54.8,53.5,53.7,41161.0,54.55,54.8,53.5,53.7,41161.0
2017-12-01 10:00:00,53.8,54.2,53.79,53.83,10302.0,53.8,54.2,53.79,53.83,10302.0
2017-12-01 10:30:00,53.85,54.03,53.7,53.7,97692.0,53.85,54.03,53.7,53.7,97692.0
2017-12-01 11:00:00,53.75,53.9,53.0,53.25,51479.0,53.75,53.9,53.0,53.25,51479.0
2017-12-01 11:30:00,53.11,53.6,52.8,53.4,41044.0,53.11,53.6,52.8,53.4,41044.0
2017-12-01 12:00:00,53.46,53.5,53.05,53.08,32163.0,53.46,53.5,53.05,53.08,32163.0
2017-12-01 12:30:00,53.1,53.5,53.05,53.45,41391.0,53.1,53.5,53.05,53.45,41391.0
2017-12-01 13:00:00,53.46,53.8,53.45,53.6,34774.0,53.46,53.8,53.45,53.6,34774.0
2017-12-01 13:30:00,53.65,53.7,53.4,53.7,100494.0,53.65,53.7,53.4,53.7,100494.0
2017-12-01 14:00:00,53.65,54.0,53.6,53.68,84678.0,53.65,54.0,53.6,53.68,84678.0
2017-12-01 14:30:00,53.7,53.85,53.5,53.5,28800.0,53.7,53.85,53.5,53.5,28800.0
2017-12-01 15:00:00,53.58,53.75,53.35,53.75,55703.0,53.58,53.75,53.35,53.75,55703.0
2017-12-01 15:30:00,53.7,54.05,53.65,53.68,150808.0,53.7,54.05,53.65,53.68,150808.0
2017-12-04 09:30:00,53.95,54.95,53.25,53.25,40712.0,53.95,54.95,53.25,53.25,40712.0
2017-12-04 10:00:00,53.3,53.4,52.1,52.45,65913.0,53.3,53.4,52.1,52.45,65913.0
2017-12-04 10:30:00,52.45,53.03,52.25,52.5,44189.0,52.45,53.03,52.25,52.5,44189.0
2017-12-04 11:00:00,52.4,52.85,51.85,52.5,50512.0,52.4,52.85,51.85,52.5,50512.0
2017-12-04 11:30:00,52.55,52.9,52.5,52.6,27735.0,52.55,52.9,52.5,52.6,27735.0
2017-12-04 12:00:00,52.75,52.8,52.4,52.55,28821.0,52.75,52.8,52.4,52.55,28821.0
2017-12-04 12:30:00,52.55,52.8,52.5,52.73,6985.0,52.55,52.8,52.5,52.73,6985.0
2017-12-04 13:00:00,52.8,53.08,52.75,53.0,48498.0,52.8,53.08,52.75,53.0,48498.0
2017-12-04 13:30:00,53.0,53.25,52.8,53.25,35919.0,53.0,53.25,52.8,53.25,35919.0
2017-12-04 14:00:00,53.15,53.15,52.7,52.85,40436.0,53.15,53.15,52.7,52.85,40436.0
2017-12-04 14:30:00,52.7,52.85,52.45,52.55,31202.0,52.7,52.85,52.45,52.55,31202.0
2017-12-04 15:00:00,52.6,52.65,52.45,52.5,28569.0,52.6,52.65,52.45,52.5,28569.0
2017-12-04 15:30:00,52.5,52.63,52.25,52.35,107883.0,52.5,52.63,52.25,52.35,107883.0
2017-12-05 09:30:00,52.2,54.1,52.2,53.0,106181.0,52.2,54.1,52.2,53.0,106181.0
2017-12-05 10:00:00,53.05,53.85,52.85,53.15,58344.0,53.05,53.85,52.85,53.15,58344.0
2017-12-05 10:30:00,53.2,53.45,52.95,53.3,23777.0,53.2,53.45,52.95,53.3,23777.0
2017-12-05 11:00:00,53.3,53.5,53.22,53.3,82351.0,53.3,53.5,53.22,53.3,82351.0
2017-12-05 11:30:00,53.25,53.3,53.15,53.2,19654.0,53.25,53.3,53.15,53.2,19654.0
2017-12-05 12:00:00,53.23,53.3,53.15,53.25,31167.0,53.23,53.3,53.15,53.25,31167.0
2017-12-05 12:30:00,53.25,53.25,52.9,53.05,19461.0,53.25,53.25,52.9,53.05,19461.0
2017-12-05 13:00:00,53.05,53.25,52.9,53.1,66256.0,53.05,53.25,52.9,53.1,66256.0
2017-12-05 13:30:00,53.1,53.25,53.05,53.13,25998.0,53.1,53.25,53.05,53.13,25998.0
2017-12-05 14:00:00,53.1,53.25,52.67,52.75,28453.0,53.1,53.25,52.67,52.75,28453.0
2017-12-05 14:30:00,52.75,52.75,52.1,52.1,71580.0,52.75,52.75,52.1,52.1,71580.0
2017-12-05 15:00:00,52.15,52.55,52.05,52.55,51099.0,52.15,52.55,52.05,52.55,51099.0
2017-12-05 15:30:00,52.5,52.75,52.2,52.2,101029.0,52.5,52.75,52.2,52.2,101029.0
2017-12-06 09:30:00,51.4,52.75,50.9,52.65,87013.0,51.4,52.75,50.9,52.65,87013.0
2017-12-06 10:00:00,52.65,53.1,52.35,52.4,90143.0,52.65,53.1,52.35,52.4,90143.0
2017-12-06 10:30:00,52.45,52.85,52.15,52.6,89745.0,52.45,52.85,52.15,52.6,89745.0
2017-12-06 11:00:00,52.55,52.65,52.2,52.35,46054.0,52.55,52.65,52.2,52.35,46054.0
2017-12-06 11:30:00,52.25,52.5,52.2,52.2,14006.0,52.25,52.5,52.2,52.2,14006.0
2017-12-06 12:00:00,52.25,52.4,52.1,52.15,32223.0,52.25,52.4,52.1,52.15,32223.0
2017-12-06 12:30:00,52.1,52.45,52.1,52.25,16166.0,52.1,52.45,52.1,52.25,16166.0
2017-12-06 13:00:00,52.25,52.35,52.1,52.1,25405.0,52.25,52.35,52.1,52.1,25405.0
2017-12-06 13:30:00,52.15,52.2,51.9,52.05,17511.0,52.15,52.2,51.9,52.05,17511.0
2017-12-06 14:00:00,52.05,52.15,52.0,52.1,12180.0,52.05,52.15,52.0,52.1,12180.0
2017-12-06 14:30:00,52.08,52.1,51.9,51.95,17319.0,52.08,52.1,51.9,51.95,17319.0
2017-12-06 15:00:00,51.95,52.05,51.87,51.98,28154.0,51.95,52.05,51.87,51.98,28154.0
2017-12-06 15:30:00,52.0,52.05,51.9,51.95,56209.0,52.0,52.05,51.9,51.95,56209.0
2017-12-07 09:30:00,51.55,52.5,51.45,52.25,60279.0,51.55,52.5,51.45,52.25,60279.0
2017-12-07 10:00:00,52.25,53.55,52.25,53.4,82466.0,52.25,53.55,52.25,53.4,82466.0
2017-12-07 10:30:00,53.45,53.65,53.2,53.61,34724.0,53.45,53.65,53.2,53.61,34724.0
2017-12-07 11:00:00,53.6,53.7,53.2,53.4,34613.0,53.6,53.7,53.2,53.4,34613.0
2017-12-07 11:30:00,53.45,53.53,53.2,53.45,14572.0,53.45,53.53,53.2,53.45,14572.0
2017-12-07 12:00:00,53.45,53.45,53.25,53.35,6423.0,53.45,53.45,53.25,53.35,6423.0
2017-12-07 12:30:00,53.35,53.4,53.05,53.05,9328.0,53.35,53.4,53.05,53.05,9328.0
2017-12-07 13:00:00,53.2,53.2,52.85,53.05,19144.0,53.2,53.2,52.85,53.05,19144.0
2017-12-07 13:30:00,53.05,53.1,52.8,52.85,15625.0,53.05,53.1,52.8,52.85,15625.0
2017-12-07 14:00:00,52.9,53.25,52.8,53.25,35092.0,52.9,53.25,52.8,53.25,35092.0
2017-12-07 14:30:00,53.15,53.3,53.0,53.15,28405.0,53.15,53.3,53.0,53.15,28405.0
2017-12-07 15:00:00,53.2,53.4,53.1,53.2,13975.0,53.2,53.4,53.1,53.2,13975.0
2017-12-07 15:30:00,53.2,53.25,53.0,53.1,63552.0,53.2,53.25,53.0,53.1,63552.0
2017-12-08 09:30:00,53.2,53.95,53.05,53.55,35439.0,53.2,53.95,53.05,53.55,35439.0
2017-12-08 10:00:00,53.6,54.15,53.55,54.0,12646.0,53.6,54.15,53.55,54.0,12646.0
2017-12-08 10:30:00,53.95,54.05,53.85,53.9,11862.0,53.95,54.05,53.85,53.9,11862.0
2017-12-08 11:00:00,54.05,54.25,53.9,54.0,16424.0,54.05,54.25,53.9,54.0,16424.0
2017-12-08 11:30:00,54.03,54.15,53.9,54.1,23422.0,54.03,54.15,53.9,54.1,23422.0
2017-12-08 12:00:00,54.15,54.15,53.95,53.98,4461.0,54.15,54.15,53.95,53.98,4461.0
2017-12-08 12:30:00,53.96,53.98,53.6,53.6,8007.0,53.96,53.98,53.6,53.6,8007.0
2017-12-08 13:00:00,53.5,53.8,53.5,53.65,6224.0,53.5,53.8,53.5,53.65,6224.0
2017-12-08 13:30:00,53.75,53.8,53.55,53.55,7687.0,53.75,53.8,53.55,53.55,7687.0
2017-12-08 14:00:00,53.58,53.6,53.25,53.3,6896.0,53.58,53.6,53.25,53.3,6896.0
2017-12-08 14:30:00,53.4,53.5,53.25,53.25,8288.0,53.4,53.5,53.25,53.25,8288.0
2017-12-08 15:00:00,53.25,53.55,53.2,53.5,17138.0,53.25,53.55,53.2,53.5,17138.0
2017-12-08 15:30:00,53.55,53.65,53.35,53.6,41551.0,53.55,53.65,53.35,53.6,41551.0
2017-12-11 09:30:00,53.45,53.8,53.1,53.45,26189.0,53.45,53.8,53.1,53.45,26189.0
2017-12-11 10:00:00,53.45,53.55,53.0,53.18,18069.0,53.45,53.55,53.0,53.18,18069.0
2017-12-11 10:30:00,53.18,53.7,53.1,53.6,38151.0,53.18,53.7,53.1,53.6,38151.0
2017-12-11 11:00:00,53.6,53.6,53.35,53.6,22956.0,53.6,53.6,53.35,53.6,22956.0
2017-12-11 11:30:00,53.63,53.63,53.45,53.58,15826.0,53.63,53.63,53.45,53.58,15826.0
2017-12-11 12:00:00,53.58,53.75,53.57,53.75,15967.0,53.58,53.75,53.57,53.75,15967.0
2017-12-11 12:30:00,53.8,53.95,53.7,53.85,28905.0,53.8,53.95,53.7,53.85,28905.0
2017-12-11 13:00:00,53.8,53.83,53.3,53.38,10982.0,53.8,53.83,53.3,53.38,10982.0
2017-12-11 13:30:00,53.35,53.43,53.1,53.2,17222.0,53.35,53.43,53.1,53.2,17222.0
2017-12-11 14:00:00,53.2,53.25,53.1,53.15,59225.0,53.2,53.25,53.1,53.15,59225.0
2017-12-11 14:30:00,53.15,53.15,52.85,52.9,21605.0,53.15,53.15,52.85,52.9,21605.0
2017-12-11 15:00:00,52.9,52.95,52.6,52.65,43938.0,52.9,52.95,52.6,52.65,43938.0
2017-12-11 15:30:00,52.65,53.1,52.6,52.9,81482.0,52.65,53.1,52.6,52.9,81482.0
2017-12-12 09:30:00,52.95,53.6,52.85,53.6,50180.0,52.95,53.6,52.85,53.6,50180.0
2017-12-12 10:00:00,53.6,54.45,53.25,54.23,64521.0,53.6,54.45,53.25,54.23,64521.0
2017-12-12 10:30:00,54.23,54.7,53.92,54.63,46637.0,54.23,54.7,53.92,54.63,46637.0
2017-12-12 11:00:00,54.65,55.4,54.65,54.75,59235.0,54.65,55.4,54.65,54.75,59235.0
2017-12-12 11:30:00,54.8,54.85,54.65,54.8,14506.0,54.8,54.85,54.65,54.8,14506.0
2017-12-12 12:00:00,54.85,55.08,54.7,54.75,30090.0,54.85,55.08,54.7,54.75,30090.0
2017-12-12 12:30:00,54.75,54.85,54.2,54.6,48342.0,54.75,54.85,54.2,54.6,48342.0
2017-12-12 13:00:00,54.53,54.7,54.45,54.6,12899.0,54.53,54.7,54.45,54.6,12899.0
2017-12-12 13:30:00,54.6,54.85,54.6,54.6,16055.0,54.6,54.85,54.6,54.6,16055.0
2017-12-12 14:00:00,54.65,54.92,54.55,54.85,17477.0,54.65,54.92,54.55,54.85,17477.0
2017-12-12 14:30:00,54.95,55.3,54.88,55.1,30678.0,54.95,55.3,54.88,55.1,30678.0
2017-12-12 15:00:00,55.15,55.28,55.0,55.2,31584.0,55.15,55.28,55.0,55.2,31584.0
2017-12-12 15:30:00,55.2,55.4,55.05,55.25,128012.0,55.2,55.4,55.05,55.25,128012.0
2017-12-13 09:30:00,55.3,56.5,54.85,55.6,59140.0,55.3,56.5,54.85,55.6,59140.0
2017-12-13 10:00:00,55.6,56.55,55.55,56.35,54874.0,55.6,56.55,55.55,56.35,54874.0
2017-12-13 10:30:00,56.05,56.75,55.8,56.7,57254.0,56.05,56.75,55.8,56.7,57254.0
2017-12-13 11:00:00,56.68,57.45,56.53,56.95,76921.0,56.68,57.45,56.53,56.95,76921.0
2017-12-13 11:30:00,56.8,57.4,56.8,57.28,87027.0,56.8,57.4,56.8,57.28,87027.0
2017-12-13 12:00:00,57.28,57.65,57.1,57.45,69874.0,57.28,57.65,57.1,57.45,69874.0
2017-12-13 12:30:00,57.45,57.55,57.15,57.45,74934.0,57.45,57.55,57.15,57.45,74934.0
2017-12-13 13:00:00,57.4,57.5,56.85,57.0,66189.0,57.4,57.5,56.85,57.0,66189.0
2017-12-13 13:30:00,57.0,57.2,56.9,57.15,41040.0,57.0,57.2,56.9,57.15,41040.0
2017-12-13 14:00:00,57.15,57.4,56.95,57.05,26272.0,57.15,57.4,56.95,57.05,26272.0
2017-12-13 14:30:00,57.1,57.3,57.0,57.25,34257.0,57.1,57.3,57.0,57.25,34257.0
2017-12-13 15:00:00,57.25,57.55,57.1,57.55,38612.0,57.25,57.55,57.1,57.55,38612.0
2017-12-13 15:30:00,57.5,58.05,57.47,57.55,132847.0,57.5,58.05,57.47,57.55,132847.0
2017-12-14 09:30:00,57.6,58.85,57.15,58.35,78455.0,57.6,58.85,57.15,58.35,78455.0
2017-12-14 10:00:00,58.4,59.05,58.4,58.75,35648.0,58.4,59.05,58.4,58.75,35648.0
2017-12-14 10:30:00,58.78,59.1,58.77,58.93,15977.0,58.78,59.1,58.77,58.93,15977.0
2017-12-14 11:00:00,59.0,59.1,58.4,58.55,39286.0,59.0,59.1,58.4,58.55,39286.0
2017-12-14 11:30:00,58.5,58.95,58.45,58.75,15459.0,58.5,58.95,58.45,58.75,15459.0
2017-12-14 12:00:00,58.7,58.95,58.45,58.5,21319.0,58.7,58.95,58.45,58.5,21319.0
2017-12-14 12:30:00,58.45,58.7,58.45,58.5,22220.0,58.45,58.7,58.45,58.5,22220.0
2017-12-14 13:00:00,58.45,58.7,58.42,58.55,27516.0,58.45,58.7,58.42,58.55,27516.0
2017-12-14 13:30:00,58.5,58.6,58.45,58.5,16556.0,58.5,58.6,58.45,58.5,16556.0
2017-12-14 14:00:00,58.55,58.65,58.42,58.45,19505.0,58.55,58.65,58.42,58.45,19505.0
2017-12-14 14:30:00,58.45,58.65,58.45,58.55,20556.0,58.45,58.65,58.45,58.55,20556.0
2017-12-14 15:00:00,58.6,58.7,58.45,58.55,29773.0,58.6,58.7,58.45,58.55,29773.0
2017-12-14 15:30:00,58.6,58.75,58.45,58.55,90935.0,58.6,58.75,58.45,58.55,90935.0
2017-12-15 09:30:00,58.5,58.6,57.6,58.3,37774.0,58.5,58.6,57.6,58.3,37774.0
2017-12-15 10:00:00,58.23,58.73,58.05,58.55,28604.0,58.23,58.73,58.05,58.55,28604.0
2017-12-15 10:30:00,58.65,59.05,58.5,58.78,23150.0,58.65,59.05,58.5,58.78,23150.0
2017-12-15 11:00:00,58.8,59.55,58.8,59.43,37358.0,58.8,59.55,58.8,59.43,37358.0
2017-12-15 11:30:00,59.4,59.4,59.05,59.05,15019.0,59.4,59.4,59.05,59.05,15019.0
2017-12-15 12:00:00,59.05,59.2,58.9,59.03,8229.0,59.05,59.2,58.9,59.03,8229.0
2017-12-15 12:30:00,59.05,59.15,58.75,58.85,9100.0,59.05,59.15,58.75,58.85,9100.0
2017-12-15 13:00:00,58.8,59.05,58.5,58.9,9600.0,58.8,59.05,58.5,58.9,9600.0
2017-12-15 13:30:00,58.9,59.05,58.7,58.75,29011.0,58.9,59.05,58.7,58.75,29011.0
2017-12-15 14:00:00,58.73,58.9,58.65,58.65,15916.0,58.73,58.9,58.65,58.65,15916.0
2017-12-15 14:30:00,58.65,58.71,58.55,58.65,13711.0,58.65,58.71,58.55,58.65,13711.0
2017-12-15 15:00:00,58.55,58.8,58.55,58.65,11983.0,58.55,58.8,58.55,58.65,11983.0
2017-12-15 15:30:00,58.7,58.7,58.35,58.4,55321.0,58.7,58.7,58.35,58.4,55321.0
2017-12-18 09:30:00,59.15,59.8,58.55,59.4,26614.0,59.15,59.8,58.55,59.4,26614.0
2017-12-18 10:00:00,59.45,60.55,59.43,59.85,55785.0,59.45,60.55,59.43,59.85,55785.0
2017-12-18 10:30:00,59.9,60.1,59.65,60.0,23011.0,59.9,60.1,59.65,60.0,23011.0
2017-12-18 11:00:00,60.0,60.1,59.5,59.65,32879.0,60.0,60.1,59.5,59.65,32879.0
2017-12-18 11:30:00,59.6,59.9,59.55,59.85,20001.0,59.6,59.9,59.55,59.85,20001.0
2017-12-18 12:00:00,59.85,59.95,59.7,59.8,10296.0,59.85,59.95,59.7,59.8,10296.0
2017-12-18 12:30:00,59.85,59.9,59.7,59.7,8807.0,59.85,59.9,59.7,59.7,8807.0
2017-12-18 13:00:00,59.73,59.75,59.35,59.45,32809.0,59.73,59.75,59.35,59.45,32809.0
2017-12-18 13:30:00,59.4,59.4,59.1,59.4,14119.0,59.4,59.4,59.1,59.4,14119.0
2017-12-18 14:00:00,59.4,59.76,59.3,59.45,31310.0,59.4,59.76,59.3,59.45,31310.0
2017-12-18 14:30:00,59.4,59.5,59.3,59.5,13606.0,59.4,59.5,59.3,59.5,13606.0
2017-12-18 15:00:00,59.48,59.7,59.45,59.63,28388.0,59.48,59.7,59.45,59.63,28388.0
2017-12-18 15:30:00,59.58,60.08,59.45,60.0,70457.0,59.58,60.08,59.45,60.0,70457.0
2017-12-19 09:30:00,60.25,61.3,60.1,60.5,145741.0,60.25,61.3,60.1,60.5,145741.0
2017-12-19 10:00:00,60.5,60.95,60.35,60.85,36883.0,60.5,60.95,60.35,60.85,36883.0
2017-12-19 10:30:00,60.85,60.85,60.5,60.65,25229.0,60.85,60.85,60.5,60.65,25229.0
2017-12-19 11:00:00,60.6,60.85,60.55,60.6,21520.0,60.6,60.85,60.55,60.6,21520.0
2017-12-19 11:30:00,60.65,60.65,60.5,60.65,24984.0,60.65,60.65,60.5,60.65,24984.0
2017-12-19 12:00:00,60.55,60.75,60.45,60.5,27059.0,60.55,60.75,60.45,60.5,27059.0
2017-12-19 12:30:00,60.45,60.65,60.45,60.54,21440.0,60.45,60.65,60.45,60.54,21440.0
2017-12-19 13:00:00,60.55,60.65,60.45,60.5,20800.0,60.55,60.65,60.45,60.5,20800.0
2017-12-19 13:30:00,60.55,60.7,60.5,60.55,9218.0,60.55,60.7,60.5,60.55,9218.0
2017-12-19 14:00:00,60.55,60.6,60.15,60.55,72984.0,60.55,60.6,60.15,60.55,72984.0
2017-12-19 14:30:00,60.55,60.55,60.4,60.55,18768.0,60.55,60.55,60.4,60.55,18768.0
2017-12-19 15:00:00,60.6,60.65,60.42,60.55,20356.0,60.6,60.65,60.42,60.55,20356.0
2017-12-19 15:30:00,60.58,60.7,60.5,60.55,57584.0,60.58,60.7,60.5,60.55,57584.0
2017-12-20 09:30:00,60.95,61.05,60.5,60.55,38650.0,60.95,61.05,60.5,60.55,38650.0
2017-12-20 10:00:00,60.6,61.15,60.5,60.9,29960.0,60.6,61.15,60.5,60.9,29960.0
2017-12-20 10:30:00,60.95,61.15,60.7,60.75,52743.0,60.95,61.15,60.7,60.75,52743.0
2017-12-20 11:00:00,60.8,60.8,60.6,60.75,33119.0,60.8,60.8,60.6,60.75,33119.0
2017-12-20 11:30:00,60.78,60.8,60.65,60.7,50864.0,60.78,60.8,60.65,60.7,50864.0
2017-12-20 12:00:00,60.7,60.85,60.7,60.85,15355.0,60.7,60.85,60.7,60.85,15355.0
2017-12-20 12:30:00,60.8,60.93,60.75,60.9,17167.0,60.8,60.93,60.75,60.9,17167.0
2017-12-20 13:00:00,60.85,61.05,60.8,61.0,10711.0,60.85,61.05,60.8,61.0,10711.0
2017-12-20 13:30:00,61.0,61.25,60.95,61.05,34583.0,61.0,61.25,60.95,61.05,34583.0
2017-12-20 14:00:00,61.0,61.2,61.0,61.05,27334.0,61.0,61.2,61.0,61.05,27334.0
2017-12-20 14:30:00,61.09,61.1,60.65,60.7,58025.0,61.09,61.1,60.65,60.7,58025.0
2017-12-20 15:00:00,60.75,60.9,60.55,60.65,55779.0,60.75,60.9,60.55,60.65,55779.0
2017-12-20 15:30:00,60.63,61.1,60.62,60.95,71686.0,60.63,61.1,60.62,60.95,71686.0
2017-12-21 09:30:00,61.0,61.6,60.7,61.05,240537.0,61.0,61.6,60.7,61.05,240537.0
2017-12-21 10:00:00,61.05,61.49,61.0,61.45,28822.0,61.05,61.49,61.0,61.45,28822.0
2017-12-21 10:30:00,61.35,61.55,60.95,60.98,76536.0,61.35,61.55,60.95,60.98,76536.0
2017-12-21 11:00:00,61.0,61.05,60.5,60.98,78014.0,61.0,61.05,60.5,60.98,78014.0
2017-12-21 11:30:00,60.95,61.3,60.9,61.05,17021.0,60.95,61.3,60.9,61.05,17021.0
2017-12-21 12:00:00,61.05,61.35,61.05,61.13,16921.0,61.05,61.35,61.05,61.13,16921.0
2017-12-21 12:30:00,61.13,61.25,61.1,61.15,10479.0,61.13,61.25,61.1,61.15,10479.0
2017-12-21 13:00:00,61.15,61.3,60.95,61.0,15597.0,61.15,61.3,60.95,61.0,15597.0
2017-12-21 13:30:00,61.0,61.15,60.95,61.05,6950.0,61.0,61.15,60.95,61.05,6950.0
2017-12-21 14:00:00,61.08,61.35,61.0,61.1,158934.0,61.08,61.35,61.0,61.1,158934.0
2017-12-21 14:30:00,61.1,61.28,61.05,61.2,21693.0,61.1,61.28,61.05,61.2,21693.0
2017-12-21 15:00:00,61.2,61.3,61.05,61.15,63644.0,61.2,61.3,61.05,61.15,63644.0
2017-12-21 15:30:00,61.15,61.25,61.0,61.1,115226.0,61.15,61.25,61.0,61.1,115226.0
2017-12-22 09:30:00,60.95,60.95,60.1,60.7,23688.0,60.95,60.95,60.1,60.7,23688.0
2017-12-22 10:00:00,60.65,60.68,60.15,60.15,11733.0,60.65,60.68,60.15,60.15,11733.0
2017-12-22 10:30:00,60.1,60.15,59.8,60.0,23973.0,60.1,60.15,59.8,60.0,23973.0
2017-12-22 11:00:00,60.0,60.0,59.75,59.9,28489.0,60.0,60.0,59.75,59.9,28489.0
2017-12-22 11:30:00,59.85,60.15,59.82,60.0,7006.0,59.85,60.15,59.82,60.0,7006.0
2017-12-22 12:00:00,60.0,60.1,59.4,59.65,10947.0,60.0,60.1,59.4,59.65,10947.0
2017-12-22 12:30:00,59.65,59.7,59.5,59.5,3193.0,59.65,59.7,59.5,59.5,3193.0
2017-12-22 13:00:00,59.5,59.75,59.3,59.3,11651.0,59.5,59.75,59.3,59.3,11651.0
2017-12-22 13:30:00,59.4,59.55,59.2,59.3,9716.0,59.4,59.55,59.2,59.3,9716.0
2017-12-22 14:00:00,59.3,59.3,58.9,58.95,16203.0,59.3,59.3,58.9,58.95,16203.0
2017-12-22 14:30:00,59.0,59.5,59.0,59.45,18780.0,59.0,59.5,59.0,59.45,18780.0
2017-12-22 15:00:00,59.45,59.55,59.35,59.55,4027.0,59.45,59.55,59.35,59.55,4027.0
2017-12-22 15:30:00,59.6,59.65,59.3,59.5,28334.0,59.6,59.65,59.3,59.5,28334.0
2017-12-26 09:30:00,58.65,59.35,58.2,59.23,23296.0,58.65,59.35,58.2,59.23,23296.0
2017-12-26 10:00:00,59.35,60.5,59.35,60.4,18411.0,59.35,60.5,59.35,60.4,18411.0
2017-12-26 10:30:00,60.55,60.6,59.9,60.08,23347.0,60.55,60.6,59.9,60.08,23347.0
2017-12-26 11:00:00,60.15,60.6,60.0,60.6,20767.0,60.15,60.6,60.0,60.6,20767.0
2017-12-26 11:30:00,60.5,60.85,60.5,60.5,17082.0,60.5,60.85,60.5,60.5,17082.0
2017-12-26 12:00:00,60.4,60.5,60.3,60.5,5717.0,60.4,60.5,60.3,60.5,5717.0
2017-12-26 12:30:00,60.5,60.55,60.35,60.5,6138.0,60.5,60.55,60.35,60.5,6138.0
2017-12-26 13:00:00,60.53,60.53,60.4,60.5,7305.0,60.53,60.53,60.4,60.5,7305.0
2017-12-26 13:30:00,60.5,60.55,60.3,60.3,8276.0,60.5,60.55,60.3,60.3,8276.0
2017-12-26 14:00:00,60.3,60.45,60.3,60.45,6035.0,60.3,60.45,60.3,60.45,6035.0
2017-12-26 14:30:00,60.45,60.55,60.35,60.5,6661.0,60.45,60.55,60.35,60.5,6661.0
2017-12-26 15:00:00,60.5,60.53,60.2,60.2,39546.0,60.5,60.53,60.2,60.2,39546.0
2017-12-26 15:30:00,60.3,60.45,60.15,60.35,58095.0,60.3,60.45,60.15,60.35,58095.0
2017-12-27 09:30:00,61.25,61.25,59.35,60.15,27867.0,61.25,61.25,59.35,60.15,27867.0
2017-12-27 10:00:00,60.2,60.65,60.05,60.3,13420.0,60.2,60.65,60.05,60.3,13420.0
2017-12-27 10:30:00,60.3,60.31,60.05,60.1,23527.0,60.3,60.31,60.05,60.1,23527.0
2017-12-27 11:00:00,60.08,60.1,59.75,59.75,16645.0,60.08,60.1,59.75,59.75,16645.0
2017-12-27 11:30:00,59.7,59.85,59.56,59.6,22837.0,59.7,59.85,59.56,59.6,22837.0
2017-12-27 12:00:00,59.65,59.95,59.65,59.75,21954.0,59.65,59.95,59.65,59.75,21954.0
2017-12-27 12:30:00,59.75,59.78,59.5,59.53,23600.0,59.75,59.78,59.5,59.53,23600.0
2017-12-27 13:00:00,59.5,59.8,59.42,59.8,19677.0,59.5,59.8,59.42,59.8,19677.0
2017-12-27 13:30:00,59.85,59.85,59.57,59.8,13869.0,59.85,59.85,59.57,59.8,13869.0
2017-12-27 14:00:00,59.75,59.95,59.55,59.85,20513.0,59.75,59.95,59.55,59.85,20513.0
2017-12-27 14:30:00,59.75,59.85,59.65,59.75,13950.0,59.75,59.85,59.65,59.75,13950.0
2017-12-27 15:00:00,59.75,59.8,59.7,59.7,13011.0,59.75,59.8,59.7,59.7,13011.0
2017-12-27 15:30:00,59.7,59.9,59.65,59.75,54485.0,59.7,59.9,59.65,59.75,54485.0
2017-12-28 09:30:00,59.95,60.2,59.1,59.6,31432.0,59.95,60.2,59.1,59.6,31432.0
2017-12-28 10:00:00,59.5,59.55,59.2,59.25,9392.0,59.5,59.55,59.2,59.25,9392.0
2017-12-28 10:30:00,59.25,59.5,59.2,59.38,11931.0,59.25,59.5,59.2,59.38,11931.0
2017-12-28 11:00:00,59.35,59.5,59.2,59.2,11030.0,59.35,59.5,59.2,59.2,11030.0
2017-12-28 11:30:00,59.25,59.25,58.6,58.85,38773.0,59.25,59.25,58.6,58.85,38773.0
2017-12-28 12:00:00,58.9,59.1,58.75,58.75,14111.0,58.9,59.1,58.75,58.75,14111.0
2017-12-28 12:30:00,58.7,58.75,58.45,58.65,27971.0,58.7,58.75,58.45,58.65,27971.0
2017-12-28 13:00:00,58.65,58.75,58.35,58.6,13025.0,58.65,58.75,58.35,58.6,13025.0
2017-12-28 13:30:00,58.55,58.65,58.5,58.5,7203.0,58.55,58.65,58.5,58.5,7203.0
2017-12-28 14:00:00,58.55,58.75,58.55,58.7,7343.0,58.55,58.75,58.55,58.7,7343.0
2017-12-28 14:30:00,58.7,58.73,58.4,58.6,14807.0,58.7,58.73,58.4,58.6,14807.0
2017-12-28 15:00:00,58.6,59.1,58.55,58.98,28198.0,58.6,59.1,58.55,58.98,28198.0
2017-12-28 15:30:00,59.0,59.15,58.9,59.05,49388.0,59.0,59.15,58.9,59.05,49388.0
2017-12-29 09:30:00,58.9,58.94,58.6,58.65,7436.0,58.9,58.94,58.6,58.65,7436.0
2017-12-29 10:00:00,58.75,59.0,58.6,58.75,8523.0,58.75,59.0,58.6,58.75,8523.0
2017-12-29 10:30:00,58.8,58.8,58.2,58.45,9631.0,58.8,58.8,58.2,58.45,9631.0
2017-12-29 11:00:00,58.48,58.48,57.8,57.95,20582.0,58.48,58.48,57.8,57.95,20582.0
2017-12-29 11:30:00,57.95,58.1,57.65,57.9,50994.0,57.95,58.1,57.65,57.9,50994.0
2017-12-29 12:00:00,57.9,58.0,57.85,57.85,15446.0,57.9,58.0,57.85,57.85,15446.0
2017-12-29 12:30:00,57.85,57.9,57.65,57.68,10849.0,57.85,57.9,57.65,57.68,10849.0
2017-12-29 13:00:00,57.68,57.85,57.66,57.85,5939.0,57.68,57.85,57.66,57.85,5939.0
2017-12-29 13:30:00,57.85,58.23,57.8,57.95,17580.0,57.85,58.23,57.8,57.95,17580.0
2017-12-29 14:00:00,57.95,58.0,57.65,57.75,10363.0,57.95,58.0,57.65,57.75,10363.0
2017-12-29 14:30:00,57.75,57.8,57.6,57.6,16673.0,57.75,57.8,57.6,57.6,16673.0
2017-12-29 15:00:00,57.6,57.85,57.5,57.7,31884.0,57.6,57.85,57.5,57.7,31884.0
2017-12-29 15:30:00,57.7,57.88,57.47,57.5,93759.0,57.7,57.88,57.47,57.5,93759.0
2018-01-02 09:30:00,57.05,59.2,57.05,58.5,38843.0,57.05,59.2,57.05,58.5,38843.0
2018-01-02 10:00:00,58.45,59.4,58.25,58.7,31554.0,58.45,59.4,58.25,58.7,31554.0
2018-01-02 10:30:00,58.78,58.9,58.2,58.4,32072.0,58.78,58.9,58.2,58.4,32072.0
2018-01-02 11:00:00,58.55,58.85,57.95,58.53,79929.0,58.55,58.85,57.95,58.53,79929.0
2018-01-02 11:30:00,58.4,58.55,58.3,58.45,28927.0,58.4,58.55,58.3,58.45,28927.0
2018-01-02 12:00:00,58.5,59.25,58.5,59.13,35356.0,58.5,59.25,58.5,59.13,35356.0
2018-01-02 12:30:00,59.13,59.2,58.92,59.2,20063.0,59.13,59.2,58.92,59.2,20063.0
2018-01-02 13:00:00,59.2,59.65,59.2,59.48,20475.0,59.2,59.65,59.2,59.48,20475.0
2018-01-02 13:30:00,59.45,59.45,58.65,58.65,44241.0,59.45,59.45,58.65,58.65,44241.0
2018-01-02 14:00:00,58.68,58.75,58.3,58.35,38158.0,58.68,58.75,58.3,58.35,38158.0
2018-01-02 14:30:00,58.35,58.43,57.9,58.0,73027.0,58.35,58.43,57.9,58.0,73027.0
2018-01-02 15:00:00,58.0,58.75,57.95,58.45,70287.0,58.0,58.75,57.95,58.45,70287.0
2018-01-02 15:30:00,58.45,58.55,57.8,57.95,194035.0,58.45,58.55,57.8,57.95,194035.0
2018-01-03 09:30:00,58.3,59.8,58.15,59.73,44338.0,58.3,59.8,58.15,59.73,44338.0
2018-01-03 10:00:00,59.65,59.65,58.4,58.48,72804.0,59.65,59.65,58.4,58.48,72804.0
2018-01-03 10:30:00,58.4,59.15,58.35,59.1,27825.0,58.4,59.15,58.35,59.1,27825.0
2018-01-03 11:00:00,59.0,59.05,58.65,58.75,19129.0,59.0,59.05,58.65,58.75,19129.0
2018-01-03 11:30:00,58.75,58.75,58.35,58.35,29490.0,58.75,58.75,58.35,58.35,29490.0
2018-01-03 12:00:00,58.35,58.45,58.3,58.35,18123.0,58.35,58.45,58.3,58.35,18123.0
2018-01-03 12:30:00,58.3,58.7,58.3,58.55,20551.0,58.3,58.7,58.3,58.55,20551.0
2018-01-03 13:00:00,58.6,58.95,58.6,58.7,30167.0,58.6,58.95,58.6,58.7,30167.0
2018-01-03 13:30:00,58.7,59.05,58.7,59.05,24546.0,58.7,59.05,58.7,59.05,24546.0
2018-01-03 14:00:00,59.05,59.08,58.55,58.56,32099.0,59.05,59.08,58.55,58.56,32099.0
2018-01-03 14:30:00,58.63,58.63,58.04,58.15,50120.0,58.63,58.63,58.04,58.15,50120.0
2018-01-03 15:00:00,58.15,58.75,58.15,58.55,46912.0,58.15,58.75,58.15,58.55,46912.0
2018-01-03 15:30:00,58.55,58.6,58.25,58.3,107378.0,58.55,58.6,58.25,58.3,107378.0
2018-01-04 09:30:00,60.05,62.25,60.0,61.75,144580.0,60.05,62.25,60.0,61.75,144580.0
2018-01-04 10:00:00,61.8,61.8,60.9,61.25,50361.0,61.8,61.8,60.9,61.25,50361.0
2018-01-04 10:30:00,61.25,62.2,60.85,61.35,189263.0,61.25,62.2,60.85,61.35,189263.0
2018-01-04 11:00:00,61.5,62.45,61.39,62.15,71055.0,61.5,62.45,61.39,62.15,71055.0
2018-01-04 11:30:00,62.1,62.45,61.95,62.0,26459.0,62.1,62.45,61.95,62.0,26459.0
2018-01-04 12:00:00,62.05,62.25,61.9,61.9,21445.0,62.05,62.25,61.9,61.9,21445.0
2018-01-04 12:30:00,61.95,62.2,61.95,62.03,63710.0,61.95,62.2,61.95,62.03,63710.0
2018-01-04 13:00:00,62.05,62.1,61.8,61.95,28636.0,62.05,62.1,61.8,61.95,28636.0
2018-01-04 13:30:00,61.95,62.15,61.9,62.0,28776.0,61.95,62.15,61.9,62.0,28776.0
2018-01-04 14:00:00,62.0,62.55,61.95,62.4,62886.0,62.0,62.55,61.95,62.4,62886.0
2018-01-04 14:30:00,62.45,62.85,62.4,62.6,32138.0,62.45,62.85,62.4,62.6,32138.0
2018-01-04 15:00:00,62.65,62.85,62.4,62.5,29954.0,62.65,62.85,62.4,62.5,29954.0
2018-01-04 15:30:00,62.45,62.5,62.0,62.05,127214.0,62.45,62.5,62.0,62.05,127214.0
2018-01-05 09:30:00,62.3,63.2,61.95,62.2,33009.0,62.3,63.2,61.95,62.2,33009.0
2018-01-05 10:00:00,62.2,62.2,61.75,61.85,45614.0,62.2,62.2,61.75,61.85,45614.0
2018-01-05 10:30:00,61.82,61.85,61.0,61.6,48440.0,61.82,61.85,61.0,61.6,48440.0
2018-01-05 11:00:00,61.55,61.6,61.2,61.3,15408.0,61.55,61.6,61.2,61.3,15408.0
2018-01-05 11:30:00,61.25,61.25,61.0,61.15,33242.0,61.25,61.25,61.0,61.15,33242.0
2018-01-05 12:00:00,61.2,61.25,61.0,61.1,21241.0,61.2,61.25,61.0,61.1,21241.0
2018-01-05 12:30:00,61.15,61.25,60.95,61.25,44311.0,61.15,61.25,60.95,61.25,44311.0
2018-01-05 13:00:00,61.3,61.35,61.0,61.1,19200.0,61.3,61.35,61.0,61.1,19200.0
2018-01-05 13:30:00,61.05,61.25,61.0,61.15,12884.0,61.05,61.25,61.0,61.15,12884.0
2018-01-05 14:00:00,61.15,61.15,60.45,60.63,40726.0,61.15,61.15,60.45,60.63,40726.0
2018-01-05 14:30:00,60.65,60.65,60.2,60.2,24352.0,60.65,60.65,60.2,60.2,24352.0
2018-01-05 15:00:00,60.25,60.6,60.15,60.55,41418.0,60.25,60.6,60.15,60.55,41418.0
2018-01-05 15:30:00,60.6,61.05,60.55,60.55,118929.0,60.6,61.05,60.55,60.55,118929.0
2018-01-08 09:30:00,60.65,61.0,60.25,60.6,27267.0,60.65,61.0,60.25,60.6,27267.0
2018-01-08 10:00:00,60.57,60.6,60.15,60.5,12814.0,60.57,60.6,60.15,60.5,12814.0
2018-01-08 10:30:00,60.55,60.55,60.2,60.5,10382.0,60.55,60.55,60.2,60.5,10382.0
2018-01-08 11:00:00,60.55,60.75,60.55,60.7,14623.0,60.55,60.75,60.55,60.7,14623.0
2018-01-08 11:30:00,60.7,60.8,60.5,60.55,15782.0,60.7,60.8,60.5,60.55,15782.0
2018-01-08 12:00:00,60.6,60.9,60.55,60.8,11708.0,60.6,60.9,60.55,60.8,11708.0
2018-01-08 12:30:00,60.75,60.9,60.7,60.75,5990.0,60.75,60.9,60.7,60.75,5990.0
2018-01-08 13:00:00,60.75,61.1,60.6,60.73,14006.0,60.75,61.1,60.6,60.73,14006.0
2018-01-08 13:30:00,60.7,60.85,60.65,60.75,7437.0,60.7,60.85,60.65,60.75,7437.0
2018-01-08 14:00:00,60.75,60.85,60.6,60.75,8128.0,60.75,60.85,60.6,60.75,8128.0
2018-01-08 14:30:00,60.7,60.8,60.5,60.6,26887.0,60.7,60.8,60.5,60.6,26887.0
2018-01-08 15:00:00,60.6,61.2,60.55,61.1,23183.0,60.6,61.2,60.55,61.1,23183.0
2018-01-08 15:30:00,61.15,61.15,60.9,61.05,62968.0,61.15,61.15,60.9,61.05,62968.0
2018-01-09 09:30:00,61.0,61.5,60.65,60.8,30676.0,61.0,61.5,60.65,60.8,30676.0
2018-01-09 10:00:00,60.85,61.35,60.85,61.3,24395.0,60.85,61.35,60.85,61.3,24395.0
2018-01-09 10:30:00,61.3,61.3,60.55,60.8,19193.0,61.3,61.3,60.55,60.8,19193.0
2018-01-09 11:00:00,60.8,60.95,60.75,60.85,18781.0,60.8,60.95,60.75,60.85,18781.0
2018-01-09 11:30:00,60.85,60.95,60.65,60.75,28295.0,60.85,60.95,60.65,60.75,28295.0
2018-01-09 12:00:00,60.75,60.75,60.4,60.75,7500.0,60.75,60.75,60.4,60.75,7500.0
2018-01-09 12:30:00,60.75,60.95,60.65,60.8,8632.0,60.75,60.95,60.65,60.8,8632.0
2018-01-09 13:00:00,60.75,60.95,60.75,60.9,8683.0,60.75,60.95,60.75,60.9,8683.0
2018-01-09 13:30:00,60.9,60.95,60.8,60.8,6800.0,60.9,60.95,60.8,60.8,6800.0
2018-01-09 14:00:00,60.85,61.0,60.7,60.78,13199.0,60.85,61.0,60.7,60.78,13199.0
2018-01-09 14:30:00,60.75,61.0,60.75,60.95,11446.0,60.75,61.0,60.75,60.95,11446.0
2018-01-09 15:00:00,60.95,61.1,60.89,60.95,19444.0,60.95,61.1,60.89,60.95,19444.0
2018-01-09 15:30:00,61.0,61.25,60.95,61.15,39447.0,61.0,61.25,60.95,61.15,39447.0
2018-01-10 09:30:00,61.1,61.15,60.55,61.0,31177.0,61.1,61.15,60.55,61.0,31177.0
2018-01-10 10:00:00,60.85,60.95,60.5,60.55,27370.0,60.85,60.95,60.5,60.55,27370.0
2018-01-10 10:30:00,60.5,61.4,60.5,61.21,44863.0,60.5,61.4,60.5,61.21,44863.0
2018-01-10 11:00:00,61.2,61.55,61.15,61.5,38131.0,61.2,61.55,61.15,61.5,38131.0
2018-01-10 11:30:00,61.5,62.05,61.45,61.8,27149.0,61.5,62.05,61.45,61.8,27149.0
2018-01-10 12:00:00,61.8,61.8,61.3,61.4,20532.0,61.8,61.8,61.3,61.4,20532.0
2018-01-10 12:30:00,61.3,61.3,61.15,61.2,7457.0,61.3,61.3,61.15,61.2,7457.0
2018-01-10 13:00:00,61.15,61.35,61.0,61.2,18850.0,61.15,61.35,61.0,61.2,18850.0
2018-01-10 13:30:00,61.15,61.6,61.15,61.35,33681.0,61.15,61.6,61.15,61.35,33681.0
2018-01-10 14:00:00,61.4,61.4,60.95,61.0,20080.0,61.4,61.4,60.95,61.0,20080.0
2018-01-10 14:30:00,60.98,61.2,60.72,61.2,36558.0,60.98,61.2,60.72,61.2,36558.0
2018-01-10 15:00:00,61.3,61.3,60.85,61.05,32125.0,61.3,61.3,60.85,61.05,32125.0
2018-01-10 15:30:00,61.08,61.35,61.0,61.25,90402.0,61.08,61.35,61.0,61.25,90402.0
2018-01-11 09:30:00,61.3,61.8,61.0,61.8,18736.0,61.3,61.8,61.0,61.8,18736.0
2018-01-11 10:00:00,61.8,61.8,61.45,61.65,7793.0,61.8,61.8,61.45,61.65,7793.0
2018-01-11 10:30:00,61.68,61.7,61.52,61.63,20382.0,61.68,61.7,61.52,61.63,20382.0
2018-01-11 11:00:00,61.6,61.7,61.5,61.65,18971.0,61.6,61.7,61.5,61.65,18971.0
2018-01-11 11:30:00,61.65,61.78,61.4,61.4,9369.0,61.65,61.78,61.4,61.4,9369.0
2018-01-11 12:00:00,61.43,61.45,61.25,61.4,6131.0,61.43,61.45,61.25,61.4,6131.0
2018-01-11 12:30:00,61.4,61.4,61.0,61.15,11461.0,61.4,61.4,61.0,61.15,11461.0
2018-01-11 13:00:00,61.15,61.15,61.0,61.0,3127.0,61.15,61.15,61.0,61.0,3127.0
2018-01-11 13:30:00,61.0,61.15,60.95,61.15,11882.0,61.0,61.15,60.95,61.15,11882.0
2018-01-11 14:00:00,61.1,61.15,61.05,61.13,7232.0,61.1,61.15,61.05,61.13,7232.0
2018-01-11 14:30:00,61.1,61.1,60.85,60.85,10623.0,61.1,61.1,60.85,60.85,10623.0
2018-01-11 15:00:00,60.9,61.2,60.85,60.95,36759.0,60.9,61.2,60.85,60.95,36759.0
2018-01-11 15:30:00,60.95,61.03,60.8,60.85,51122.0,60.95,61.03,60.8,60.85,51122.0
2018-01-12 09:30:00,61.0,61.5,60.8,60.95,15361.0,61.0,61.5,60.8,60.95,15361.0
2018-01-12 10:00:00,61.0,61.0,60.75,60.9,7074.0,61.0,61.0,60.75,60.9,7074.0
2018-01-12 10:30:00,60.95,61.3,60.95,61.15,9881.0,60.95,61.3,60.95,61.15,9881.0
2018-01-12 11:00:00,61.1,61.33,61.1,61.2,8363.0,61.1,61.33,61.1,61.2,8363.0
2018-01-12 11:30:00,61.23,61.25,61.0,61.1,10584.0,61.23,61.25,61.0,61.1,10584.0
2018-01-12 12:00:00,61.05,61.06,60.7,60.8,7298.0,61.05,61.06,60.7,60.8,7298.0
2018-01-12 12:30:00,60.75,61.3,60.75,61.2,12329.0,60.75,61.3,60.75,61.2,12329.0
2018-01-12 13:00:00,61.25,61.25,61.05,61.15,11777.0,61.25,61.25,61.05,61.15,11777.0
2018-01-12 13:30:00,61.1,61.35,61.1,61.3,19024.0,61.1,61.35,61.1,61.3,19024.0
2018-01-12 14:00:00,61.3,61.4,61.25,61.4,12391.0,61.3,61.4,61.25,61.4,12391.0
2018-01-12 14:30:00,61.43,61.45,61.3,61.35,6600.0,61.43,61.45,61.3,61.35,6600.0
2018-01-12 15:00:00,61.35,61.5,61.2,61.3,33379.0,61.35,61.5,61.2,61.3,33379.0
2018-01-12 15:30:00,61.35,62.0,61.25,61.9,76989.0,61.35,62.0,61.25,61.9,76989.0
2018-01-16 09:30:00,62.1,62.5,61.6,61.65,12105.0,62.1,62.5,61.6,61.65,12105.0
2018-01-16 10:00:00,61.55,61.55,61.0,61.15,19572.0,61.55,61.55,61.0,61.15,19572.0
2018-01-16 10:30:00,61.15,61.45,61.1,61.1,20664.0,61.15,61.45,61.1,61.1,20664.0
2018-01-16 11:00:00,61.05,61.15,60.4,60.76,20090.0,61.05,61.15,60.4,60.76,20090.0
2018-01-16 11:30:00,60.7,60.75,60.35,60.35,26096.0,60.7,60.75,60.35,60.35,26096.0
2018-01-16 12:00:00,60.45,60.65,60.35,60.4,10653.0,60.45,60.65,60.35,60.4,10653.0
2018-01-16 12:30:00,60.35,60.38,59.8,59.8,22776.0,60.35,60.38,59.8,59.8,22776.0
2018-01-16 13:00:00,59.8,59.9,59.5,59.64,18153.0,59.8,59.9,59.5,59.64,18153.0
2018-01-16 13:30:00,59.6,59.8,59.4,59.5,22747.0,59.6,59.8,59.4,59.5,22747.0
2018-01-16 14:00:00,59.43,59.45,59.0,59.3,49362.0,59.43,59.45,59.0,59.3,49362.0
2018-01-16 14:30:00,59.25,59.5,59.0,59.15,54257.0,59.25,59.5,59.0,59.15,54257.0
2018-01-16 15:00:00,59.2,59.45,59.05,59.13,26605.0,59.2,59.45,59.05,59.13,26605.0
2018-01-16 15:30:00,59.13,59.45,59.0,59.3,97816.0,59.13,59.45,59.0,59.3,97816.0
2018-01-17 09:30:00,59.55,59.9,59.2,59.45,9771.0,59.55,59.9,59.2,59.45,9771.0
2018-01-17 10:00:00,59.35,59.7,59.35,59.4,8665.0,59.35,59.7,59.35,59.4,8665.0
2018-01-17 10:30:00,59.4,59.6,59.35,59.45,12610.0,59.4,59.6,59.35,59.45,12610.0
2018-01-17 11:00:00,59.5,59.8,59.35,59.35,36077.0,59.5,59.8,59.35,59.35,36077.0
2018-01-17 11:30:00,59.3,59.6,59.25,59.5,13897.0,59.3,59.6,59.25,59.5,13897.0
2018-01-17 12:00:00,59.5,59.7,59.45,59.6,7025.0,59.5,59.7,59.45,59.6,7025.0
2018-01-17 12:30:00,59.6,59.6,59.25,59.3,9659.0,59.6,59.6,59.25,59.3,9659.0
2018-01-17 13:00:00,59.35,59.55,59.3,59.4,28325.0,59.35,59.55,59.3,59.4,28325.0
2018-01-17 13:30:00,59.5,59.63,59.1,59.3,29044.0,59.5,59.63,59.1,59.3,29044.0
2018-01-17 14:00:00,59.2,59.45,59.2,59.4,23391.0,59.2,59.45,59.2,59.4,23391.0
2018-01-17 14:30:00,59.4,59.85,59.25,59.6,55904.0,59.4,59.85,59.25,59.6,55904.0
2018-01-17 15:00:00,59.65,59.85,59.35,59.38,35763.0,59.65,59.85,59.35,59.38,35763.0
2018-01-17 15:30:00,59.35,59.65,59.3,59.35,110716.0,59.35,59.65,59.3,59.35,110716.0
2018-01-18 09:30:00,59.55,59.75,58.45,58.93,42713.0,59.55,59.75,58.45,58.93,42713.0
2018-01-18 10:00:00,58.85,58.9,58.4,58.73,43224.0,58.85,58.9,58.4,58.73,43224.0
2018-01-18 10:30:00,58.73,58.85,58.35,58.8,52377.0,58.73,58.85,58.35,58.8,52377.0
2018-01-18 11:00:00,58.85,59.35,58.8,58.85,52325.0,58.85,59.35,58.8,58.85,52325.0
2018-01-18 11:30:00,58.85,59.05,58.7,58.9,21001.0,58.85,59.05,58.7,58.9,21001.0
2018-01-18 12:00:00,58.85,58.95,58.45,58.5,19858.0,58.85,58.95,58.45,58.5,19858.0
2018-01-18 12:30:00,58.55,58.8,58.45,58.5,33089.0,58.55,58.8,58.45,58.5,33089.0
2018-01-18 13:00:00,58.55,58.65,58.35,58.45,22440.0,58.55,58.65,58.35,58.45,22440.0
2018-01-18 13:30:00,58.45,58.5,58.3,58.5,26491.0,58.45,58.5,58.3,58.5,26491.0
2018-01-18 14:00:00,58.48,58.55,58.4,58.48,14790.0,58.48,58.55,58.4,58.48,14790.0
2018-01-18 14:30:00,58.48,58.5,58.3,58.4,20732.0,58.48,58.5,58.3,58.4,20732.0
2018-01-18 15:00:00,58.4,58.45,58.15,58.15,38064.0,58.4,58.45,58.15,58.15,38064.0
2018-01-18 15:30:00,58.2,58.25,57.95,58.05,130396.0,58.2,58.25,57.95,58.05,130396.0
2018-01-19 09:30:00,58.3,59.0,57.45,57.63,82087.0,58.3,59.0,57.45,57.63,82087.0
2018-01-19 10:00:00,57.7,57.75,56.95,57.55,62868.0,57.7,57.75,56.95,57.55,62868.0
2018-01-19 10:30:00,57.5,57.8,57.45,57.6,44278.0,57.5,57.8,57.45,57.6,44278.0
2018-01-19 11:00:00,57.6,58.15,57.55,57.95,31624.0,57.6,58.15,57.55,57.95,31624.0
2018-01-19 11:30:00,57.95,58.15,57.9,57.9,27588.0,57.95,58.15,57.9,57.9,27588.0
2018-01-19 12:00:00,57.9,57.98,57.4,57.8,59782.0,57.9,57.98,57.4,57.8,59782.0
2018-01-19 12:30:00,57.8,58.35,57.8,58.15,19295.0,57.8,58.35,57.8,58.15,19295.0
2018-01-19 13:00:00,58.15,58.25,58.0,58.15,41500.0,58.15,58.25,58.0,58.15,41500.0
2018-01-19 13:30:00,58.18,58.55,58.07,58.15,26642.0,58.18,58.55,58.07,58.15,26642.0
2018-01-19 14:00:00,58.1,58.15,58.02,58.15,20684.0,58.1,58.15,58.02,58.15,20684.0
2018-01-19 14:30:00,58.13,58.15,57.97,58.0,19981.0,58.13,58.15,57.97,58.0,19981.0
2018-01-19 15:00:00,57.98,58.0,57.8,57.83,86937.0,57.98,58.0,57.8,57.83,86937.0
2018-01-19 15:30:00,57.83,58.3,57.8,58.15,143985.0,57.83,58.3,57.8,58.15,143985.0
2018-01-22 09:30:00,58.35,58.35,57.2,57.5,37731.0,58.35,58.35,57.2,57.5,37731.0
2018-01-22 10:00:00,57.53,58.05,57.3,58.0,31520.0,57.53,58.05,57.3,58.0,31520.0
2018-01-22 10:30:00,58.05,58.25,57.8,57.85,89201.0,58.05,58.25,57.8,57.85,89201.0
2018-01-22 11:00:00,57.9,58.15,57.85,58.05,39924.0,57.9,58.15,57.85,58.05,39924.0
2018-01-22 11:30:00,58.0,58.7,57.95,58.7,33393.0,58.0,58.7,57.95,58.7,33393.0
2018-01-22 12:00:00,58.65,59.05,58.45,59.0,18423.0,58.65,59.05,58.45,59.0,18423.0
2018-01-22 12:30:00,59.0,59.35,58.85,59.35,39017.0,59.0,59.35,58.85,59.35,39017.0
2018-01-22 13:00:00,59.3,59.3,58.7,59.08,107490.0,59.3,59.3,58.7,59.08,107490.0
2018-01-22 13:30:00,59.15,59.65,59.12,59.35,43758.0,59.15,59.65,59.12,59.35,43758.0
2018-01-22 14:00:00,59.3,59.4,59.05,59.05,21822.0,59.3,59.4,59.05,59.05,21822.0
2018-01-22 14:30:00,59.05,59.4,59.05,59.3,24041.0,59.05,59.4,59.05,59.3,24041.0
2018-01-22 15:00:00,59.25,59.65,59.1,59.15,57098.0,59.25,59.65,59.1,59.15,57098.0
2018-01-22 15:30:00,59.15,59.75,59.05,59.68,77815.0,59.15,59.75,59.05,59.68,77815.0
2018-01-23 09:30:00,59.9,61.15,59.05,60.7,45364.0,59.9,61.15,59.05,60.7,45364.0
2018-01-23 10:00:00,60.68,60.75,60.3,60.4,42782.0,60.68,60.75,60.3,60.4,42782.0
2018-01-23 10:30:00,60.3,60.6,60.0,60.0,56211.0,60.3,60.6,60.0,60.0,56211.0
2018-01-23 11:00:00,60.1,60.35,60.05,60.35,28339.0,60.1,60.35,60.05,60.35,28339.0
2018-01-23 11:30:00,60.45,60.9,60.4,60.8,64996.0,60.45,60.9,60.4,60.8,64996.0
2018-01-23 12:00:00,60.8,61.5,60.75,61.45,21700.0,60.8,61.5,60.75,61.45,21700.0
2018-01-23 12:30:00,61.45,61.6,61.05,61.1,17717.0,61.45,61.6,61.05,61.1,17717.0
2018-01-23 13:00:00,61.05,61.1,60.65,60.75,35391.0,61.05,61.1,60.65,60.75,35391.0
2018-01-23 13:30:00,60.8,61.3,60.75,61.3,20305.0,60.8,61.3,60.75,61.3,20305.0
2018-01-23 14:00:00,61.35,61.4,61.0,61.05,24599.0,61.35,61.4,61.0,61.05,24599.0
2018-01-23 14:30:00,61.0,61.45,60.7,61.45,46398.0,61.0,61.45,60.7,61.45,46398.0
2018-01-23 15:00:00,61.45,61.5,61.15,61.4,35619.0,61.45,61.5,61.15,61.4,35619.0
2018-01-23 15:30:00,61.45,62.28,61.35,62.15,241815.0,61.45,62.28,61.35,62.15,241815.0
2018-01-24 09:30:00,62.25,62.7,61.3,61.88,58016.0,62.25,62.7,61.3,61.88,58016.0
2018-01-24 10:00:00,61.8,62.9,61.8,62.3,26195.0,61.8,62.9,61.8,62.3,26195.0
2018-01-24 10:30:00,62.45,62.95,61.95,62.0,55027.0,62.45,62.95,61.95,62.0,55027.0
2018-01-24 11:00:00,62.05,62.3,61.55,61.75,64414.0,62.05,62.3,61.55,61.75,64414.0
2018-01-24 11:30:00,61.7,62.15,61.35,61.7,40490.0,61.7,62.15,61.35,61.7,40490.0
2018-01-24 12:00:00,61.9,62.15,61.6,61.63,15440.0,61.9,62.15,61.6,61.63,15440.0
2018-01-24 12:30:00,61.7,61.85,61.35,61.55,36198.0,61.7,61.85,61.35,61.55,36198.0
2018-01-24 13:00:00,61.55,61.55,60.55,60.78,84775.0,61.55,61.55,60.55,60.78,84775.0
2018-01-24 13:30:00,60.8,61.55,60.8,61.2,49478.0,60.8,61.55,60.8,61.2,49478.0
2018-01-24 14:00:00,61.13,62.15,61.12,62.15,35503.0,61.13,62.15,61.12,62.15,35503.0
2018-01-24 14:30:00,62.15,62.15,61.4,61.6,25152.0,62.15,62.15,61.4,61.6,25152.0
2018-01-24 15:00:00,61.6,61.65,61.15,61.2,25719.0,61.6,61.65,61.15,61.2,25719.0
2018-01-24 15:30:00,61.2,61.2,60.55,60.75,85837.0,61.2,61.2,60.55,60.75,85837.0
2018-01-25 09:30:00,61.0,61.0,59.3,59.98,75900.0,61.0,61.0,59.3,59.98,75900.0
2018-01-25 10:00:00,59.98,60.55,59.72,60.5,44233.0,59.98,60.55,59.72,60.5,44233.0
2018-01-25 10:30:00,60.6,61.1,60.4,60.75,23797.0,60.6,61.1,60.4,60.75,23797.0
2018-01-25 11:00:00,60.65,60.8,60.05,60.15,19135.0,60.65,60.8,60.05,60.15,19135.0
2018-01-25 11:30:00,60.2,60.25,59.92,60.0,27032.0,60.2,60.25,59.92,60.0,27032.0
2018-01-25 12:00:00,59.95,60.25,59.95,60.1,18280.0,59.95,60.25,59.95,60.1,18280.0
2018-01-25 12:30:00,60.05,60.55,60.05,60.45,23759.0,60.05,60.55,60.05,60.45,23759.0
2018-01-25 13:00:00,60.55,60.55,60.1,60.2,6747.0,60.55,60.55,60.1,60.2,6747.0
2018-01-25 13:30:00,60.1,60.5,60.1,60.45,21393.0,60.1,60.5,60.1,60.45,21393.0
2018-01-25 14:00:00,60.5,60.8,60.3,60.8,18550.0,60.5,60.8,60.3,60.8,18550.0
2018-01-25 14:30:00,60.95,61.0,60.55,60.85,17479.0,60.95,61.0,60.55,60.85,17479.0
2018-01-25 15:00:00,60.85,61.2,60.65,61.15,42562.0,60.85,61.2,60.65,61.15,42562.0
2018-01-25 15:30:00,61.18,61.45,60.95,61.28,46536.0,61.18,61.45,60.95,61.28,46536.0
2018-01-26 09:30:00,61.4,61.4,60.6,60.98,21598.0,61.4,61.4,60.6,60.98,21598.0
2018-01-26 10:00:00,60.98,61.3,60.75,61.05,22710.0,60.98,61.3,60.75,61.05,22710.0
2018-01-26 10:30:00,61.05,61.15,60.85,60.85,7647.0,61.05,61.15,60.85,60.85,7647.0
2018-01-26 11:00:00,60.85,61.1,60.8,61.0,8059.0,60.85,61.1,60.8,61.0,8059.0
2018-01-26 11:30:00,61.0,61.05,60.85,60.9,8964.0,61.0,61.05,60.85,60.9,8964.0
2018-01-26 12:00:00,60.9,61.0,60.7,60.85,25360.0,60.9,61.0,60.7,60.85,25360.0
2018-01-26 12:30:00,60.95,61.15,60.95,61.15,9372.0,60.95,61.15,60.95,61.15,9372.0
2018-01-26 13:00:00,61.05,61.55,61.05,61.5,16358.0,61.05,61.55,61.05,61.5,16358.0
2018-01-26 13:30:00,61.45,62.0,61.45,62.0,13376.0,61.45,62.0,61.45,62.0,13376.0
2018-01-26 14:00:00,61.95,62.2,61.85,61.85,21495.0,61.95,62.2,61.85,61.85,21495.0
2018-01-26 14:30:00,61.9,62.15,61.9,62.05,30183.0,61.9,62.15,61.9,62.05,30183.0
2018-01-26 15:00:00,62.0,62.45,61.9,62.25,26324.0,62.0,62.45,61.9,62.25,26324.0
2018-01-26 15:30:00,62.15,62.5,61.95,62.35,64745.0,62.15,62.5,61.95,62.35,64745.0
2018-01-29 09:30:00,62.05,62.3,61.3,61.9,33339.0,62.05,62.3,61.3,61.9,33339.0
2018-01-29 10:00:00,61.84,61.9,61.55,61.75,8448.0,61.84,61.9,61.55,61.75,8448.0
2018-01-29 10:30:00,61.65,61.85,61.4,61.65,23142.0,61.65,61.85,61.4,61.65,23142.0
2018-01-29 11:00:00,61.55,61.95,61.47,61.7,22525.0,61.55,61.95,61.47,61.7,22525.0
2018-01-29 11:30:00,61.8,61.93,61.65,61.8,8110.0,61.8,61.93,61.65,61.8,8110.0
2018-01-29 12:00:00,61.75,61.9,61.65,61.87,22083.0,61.75,61.9,61.65,61.87,22083.0
2018-01-29 12:30:00,61.85,62.05,61.8,62.0,6959.0,61.85,62.05,61.8,62.0,6959.0
2018-01-29 13:00:00,62.05,62.35,62.05,62.2,37831.0,62.05,62.35,62.05,62.2,37831.0
2018-01-29 13:30:00,62.2,62.45,62.15,62.45,16840.0,62.2,62.45,62.15,62.45,16840.0
2018-01-29 14:00:00,62.55,62.65,62.25,62.3,11123.0,62.55,62.65,62.25,62.3,11123.0
2018-01-29 14:30:00,62.35,62.45,62.3,62.35,9595.0,62.35,62.45,62.3,62.35,9595.0
2018-01-29 15:00:00,62.3,62.5,62.25,62.4,12934.0,62.3,62.5,62.25,62.4,12934.0
2018-01-29 15:30:00,62.3,62.5,62.15,62.4,60252.0,62.3,62.5,62.15,62.4,60252.0
2018-01-30 09:30:00,61.5,61.95,61.0,61.1,43244.0,61.5,61.95,61.0,61.1,43244.0
2018-01-30 10:00:00,61.1,61.55,60.95,61.45,27985.0,61.1,61.55,60.95,61.45,27985.0
2018-01-30 10:30:00,61.44,61.5,61.0,61.35,28585.0,61.44,61.5,61.0,61.35,28585.0
2018-01-30 11:00:00,61.35,61.5,61.1,61.3,27555.0,61.35,61.5,61.1,61.3,27555.0
2018-01-30 11:30:00,61.3,61.6,61.15,61.35,18052.0,61.3,61.6,61.15,61.35,18052.0
2018-01-30 12:00:00,61.3,61.4,61.2,61.3,8294.0,61.3,61.4,61.2,61.3,8294.0
2018-01-30 12:30:00,61.35,61.4,61.25,61.4,11819.0,61.35,61.4,61.25,61.4,11819.0
2018-01-30 13:00:00,61.35,61.4,61.0,61.05,19342.0,61.35,61.4,61.0,61.05,19342.0
2018-01-30 13:30:00,61.05,61.1,60.9,61.0,20652.0,61.05,61.1,60.9,61.0,20652.0
2018-01-30 14:00:00,61.0,61.1,60.15,60.25,27344.0,61.0,61.1,60.15,60.25,27344.0
2018-01-30 14:30:00,60.23,60.35,59.85,60.05,30658.0,60.23,60.35,59.85,60.05,30658.0
2018-01-30 15:00:00,60.05,60.35,60.05,60.25,29036.0,60.05,60.35,60.05,60.25,29036.0
2018-01-30 15:30:00,60.28,60.6,60.15,60.15,63962.0,60.28,60.6,60.15,60.15,63962.0
2018-01-31 09:30:00,60.5,61.0,60.45,60.6,10599.0,60.5,61.0,60.45,60.6,10599.0
2018-01-31 10:00:00,60.58,60.6,60.0,60.0,13002.0,60.58,60.6,60.0,60.0,13002.0
2018-01-31 10:30:00,60.05,60.35,59.85,60.0,9371.0,60.05,60.35,59.85,60.0,9371.0
2018-01-31 11:00:00,60.05,60.15,59.65,59.95,16000.0,60.05,60.15,59.65,59.95,16000.0
2018-01-31 11:30:00,59.9,60.3,59.8,60.3,13154.0,59.9,60.3,59.8,60.3,13154.0
2018-01-31 12:00:00,60.25,60.25,60.1,60.15,10257.0,60.25,60.25,60.1,60.15,10257.0
2018-01-31 12:30:00,60.25,60.5,60.2,60.4,7620.0,60.25,60.5,60.2,60.4,7620.0
2018-01-31 13:00:00,60.4,60.9,60.35,60.9,9834.0,60.4,60.9,60.35,60.9,9834.0
2018-01-31 13:30:00,60.82,60.9,60.55,60.75,12522.0,60.82,60.9,60.55,60.75,12522.0
2018-01-31 14:00:00,60.83,60.9,60.65,60.75,14385.0,60.83,60.9,60.65,60.75,14385.0
2018-01-31 14:30:00,60.8,60.9,60.7,60.9,21648.0,60.8,60.9,60.7,60.9,21648.0
2018-01-31 15:00:00,60.8,60.9,60.55,60.9,12035.0,60.8,60.9,60.55,60.9,12035.0
2018-01-31 15:30:00,60.95,61.2,60.77,61.05,44477.0,60.95,61.2,60.77,61.05,44477.0
2018-02-01 09:30:00,61.05,61.5,60.6,61.5,17374.0,61.05,61.5,60.6,61.5,17374.0
2018-02-01 10:00:00,61.52,61.65,61.25,61.25,8885.0,61.52,61.65,61.25,61.25,8885.0
2018-02-01 10:30:00,61.28,62.5,61.27,62.1,20640.0,61.28,62.5,61.27,62.1,20640.0
2018-02-01 11:00:00,62.08,62.2,61.7,61.7,11928.0,62.08,62.2,61.7,61.7,11928.0
2018-02-01 11:30:00,61.75,61.9,61.45,61.5,12800.0,61.75,61.9,61.45,61.5,12800.0
2018-02-01 12:00:00,61.55,61.6,61.35,61.45,5794.0,61.55,61.6,61.35,61.45,5794.0
2018-02-01 12:30:00,61.5,61.85,61.5,61.85,7420.0,61.5,61.85,61.5,61.85,7420.0
2018-02-01 13:00:00,61.76,62.25,61.75,62.25,13332.0,61.76,62.25,61.75,62.25,13332.0
2018-02-01 13:30:00,62.15,62.2,62.0,62.0,8199.0,62.15,62.2,62.0,62.0,8199.0
2018-02-01 14:00:00,62.03,62.1,61.8,62.0,14539.0,62.03,62.1,61.8,62.0,14539.0
2018-02-01 14:30:00,61.98,62.3,61.97,62.3,6800.0,61.98,62.3,61.97,62.3,6800.0
2018-02-01 15:00:00,62.25,62.4,62.1,62.18,29270.0,62.25,62.4,62.1,62.18,29270.0
2018-02-01 15:30:00,62.15,62.2,61.7,61.8,52393.0,62.15,62.2,61.7,61.8,52393.0
2018-02-02 09:30:00,61.1,61.9,61.0,61.3,20153.0,61.1,61.9,61.0,61.3,20153.0
2018-02-02 10:00:00,61.25,61.25,60.8,61.18,37263.0,61.25,61.25,60.8,61.18,37263.0
2018-02-02 10:30:00,61.2,61.45,61.05,61.13,24828.0,61.2,61.45,61.05,61.13,24828.0
2018-02-02 11:00:00,61.2,61.55,61.05,61.15,29405.0,61.2,61.55,61.05,61.15,29405.0
2018-02-02 11:30:00,61.05,61.25,61.0,61.23,40965.0,61.05,61.25,61.0,61.23,40965.0
2018-02-02 12:00:00,61.25,61.6,61.2,61.5,9004.0,61.25,61.6,61.2,61.5,9004.0
2018-02-02 12:30:00,61.45,61.6,61.2,61.25,4478.0,61.45,61.6,61.2,61.25,4478.0
2018-02-02 13:00:00,61.21,61.45,61.1,61.35,24037.0,61.21,61.45,61.1,61.35,24037.0
2018-02-02 13:30:00,61.35,61.45,61.25,61.35,15380.0,61.35,61.45,61.25,61.35,15380.0
2018-02-02 14:00:00,61.4,61.5,61.3,61.35,23698.0,61.4,61.5,61.3,61.35,23698.0
2018-02-02 14:30:00,61.4,61.5,61.3,61.43,29803.0,61.4,61.5,61.3,61.43,29803.0
2018-02-02 15:00:00,61.45,61.55,61.35,61.45,49309.0,61.45,61.55,61.35,61.45,49309.0
2018-02-02 15:30:00,61.45,61.7,61.35,61.45,99914.0,61.45,61.7,61.35,61.45,99914.0
2018-02-05 09:30:00,60.55,61.25,60.3,61.15,58022.0,60.55,61.25,60.3,61.15,58022.0
2018-02-05 10:00:00,61.25,61.95,61.1,61.7,18008.0,61.25,61.95,61.1,61.7,18008.0
2018-02-05 10:30:00,61.68,61.7,61.3,61.5,43144.0,61.68,61.7,61.3,61.5,43144.0
2018-02-05 11:00:00,61.5,61.65,60.7,60.85,42217.0,61.5,61.65,60.7,60.85,42217.0
2018-02-05 11:30:00,60.85,61.05,60.77,61.05,17941.0,60.85,61.05,60.77,61.05,17941.0
2018-02-05 12:00:00,61.05,61.33,60.95,61.33,37722.0,61.05,61.33,60.95,61.33,37722.0
2018-02-05 12:30:00,61.3,61.38,61.1,61.2,33919.0,61.3,61.38,61.1,61.2,33919.0
2018-02-05 13:00:00,61.2,61.29,61.05,61.28,71410.0,61.2,61.29,61.05,61.28,71410.0
2018-02-05 13:30:00,61.2,61.45,61.15,61.3,19092.0,61.2,61.45,61.15,61.3,19092.0
2018-02-05 14:00:00,61.25,61.35,60.65,60.8,76610.0,61.25,61.35,60.65,60.8,76610.0
2018-02-05 14:30:00,60.78,60.95,60.45,60.65,138577.0,60.78,60.95,60.45,60.65,138577.0
2018-02-05 15:00:00,60.65,60.8,60.0,60.7,73758.0,60.65,60.8,60.0,60.7,73758.0
2018-02-05 15:30:00,60.65,60.85,60.0,60.05,96745.0,60.65,60.85,60.0,60.05,96745.0
2018-02-06 09:30:00,59.5,60.0,59.5,59.95,111919.0,59.5,60.0,59.5,59.95,111919.0
2018-02-06 10:00:00,59.8,60.0,59.5,59.55,116456.0,59.8,60.0,59.5,59.55,116456.0
2018-02-06 10:30:00,59.55,59.6,58.0,58.0,67398.0,59.55,59.6,58.0,58.0,67398.0
2018-02-06 11:00:00,58.05,58.3,57.6,57.9,53260.0,58.05,58.3,57.6,57.9,53260.0
2018-02-06 11:30:00,57.95,58.0,57.15,57.45,60215.0,57.95,58.0,57.15,57.45,60215.0
2018-02-06 12:00:00,57.6,58.35,57.55,58.3,35257.0,57.6,58.35,57.55,58.3,35257.0
2018-02-06 12:30:00,58.4,58.65,58.3,58.55,18409.0,58.4,58.65,58.3,58.55,18409.0
2018-02-06 13:00:00,58.5,59.55,58.27,59.45,33574.0,58.5,59.55,58.27,59.45,33574.0
2018-02-06 13:30:00,59.4,59.4,58.5,58.65,24052.0,59.4,59.4,58.5,58.65,24052.0
2018-02-06 14:00:00,58.6,58.85,58.5,58.75,46163.0,58.6,58.85,58.5,58.75,46163.0
2018-02-06 14:30:00,58.7,59.5,58.7,59.45,29032.0,58.7,59.5,58.7,59.45,29032.0
2018-02-06 15:00:00,59.5,60.3,59.5,60.25,52133.0,59.5,60.3,59.5,60.25,52133.0
2018-02-06 15:30:00,60.25,60.25,59.6,60.05,150106.0,60.25,60.25,59.6,60.05,150106.0
2018-02-07 09:30:00,59.9,60.0,59.35,59.55,20293.0,59.9,60.0,59.35,59.55,20293.0
2018-02-07 10:00:00,59.5,60.2,59.45,59.65,19844.0,59.5,60.2,59.45,59.65,19844.0
2018-02-07 10:30:00,59.7,60.65,59.6,60.6,23174.0,59.7,60.65,59.6,60.6,23174.0
2018-02-07 11:00:00,60.65,60.95,60.55,60.75,15236.0,60.65,60.95,60.55,60.75,15236.0
2018-02-07 11:30:00,60.75,60.85,60.45,60.8,12405.0,60.75,60.85,60.45,60.8,12405.0
2018-02-07 12:00:00,60.75,61.25,60.75,60.95,15790.0,60.75,61.25,60.75,60.95,15790.0
2018-02-07 12:30:00,60.9,61.0,60.7,60.7,13770.0,60.9,61.0,60.7,60.7,13770.0
2018-02-07 13:00:00,60.7,60.9,60.45,60.55,15594.0,60.7,60.9,60.45,60.55,15594.0
2018-02-07 13:30:00,60.5,60.95,60.47,60.85,26357.0,60.5,60.95,60.47,60.85,26357.0
2018-02-07 14:00:00,60.8,60.85,60.4,60.45,21897.0,60.8,60.85,60.4,60.45,21897.0
2018-02-07 14:30:00,60.5,60.5,59.8,60.0,13934.0,60.5,60.5,59.8,60.0,13934.0
2018-02-07 15:00:00,60.05,60.25,59.95,59.98,14108.0,60.05,60.25,59.95,59.98,14108.0
2018-02-07 15:30:00,60.0,60.3,59.87,59.95,53775.0,60.0,60.3,59.87,59.95,53775.0
2018-02-08 09:30:00,60.0,60.7,60.0,60.55,13512.0,60.0,60.7,60.0,60.55,13512.0
2018-02-08 10:00:00,60.7,61.85,60.55,61.55,32597.0,60.7,61.85,60.55,61.55,32597.0
2018-02-08 10:30:00,61.65,61.75,60.25,60.6,59150.0,61.65,61.75,60.25,60.6,59150.0
2018-02-08 11:00:00,60.58,60.65,59.6,59.8,43213.0,60.58,60.65,59.6,59.8,43213.0
2018-02-08 11:30:00,59.83,60.45,59.8,59.95,17802.0,59.83,60.45,59.8,59.95,17802.0
2018-02-08 12:00:00,60.0,60.1,59.05,59.45,63527.0,60.0,60.1,59.05,59.45,63527.0
2018-02-08 12:30:00,59.45,59.55,58.65,59.0,74890.0,59.45,59.55,58.65,59.0,74890.0
2018-02-08 13:00:00,59.0,59.4,58.95,59.05,34682.0,59.0,59.4,58.95,59.05,34682.0
2018-02-08 13:30:00,59.0,59.7,59.0,59.7,27501.0,59.0,59.7,59.0,59.7,27501.0
2018-02-08 14:00:00,59.65,59.68,59.2,59.25,37941.0,59.65,59.68,59.2,59.25,37941.0
2018-02-08 14:30:00,59.25,59.25,59.05,59.15,27566.0,59.25,59.25,59.05,59.15,27566.0
2018-02-08 15:00:00,59.2,59.48,59.0,59.0,69788.0,59.2,59.48,59.0,59.0,69788.0
2018-02-08 15:30:00,59.0,59.1,58.2,58.25,93491.0,59.0,59.1,58.2,58.25,93491.0
2018-02-09 09:30:00,59.05,60.1,58.45,59.58,32914.0,59.05,60.1,58.45,59.58,32914.0
2018-02-09 10:00:00,59.65,59.85,59.05,59.1,22700.0,59.65,59.85,59.05,59.1,22700.0
2018-02-09 10:30:00,59.03,59.2,57.9,57.9,23490.0,59.03,59.2,57.9,57.9,23490.0
2018-02-09 11:00:00,57.8,58.6,57.3,57.6,54591.0,57.8,58.6,57.3,57.6,54591.0
2018-02-09 11:30:00,57.6,57.75,57.45,57.48,19489.0,57.6,57.75,57.45,57.48,19489.0
2018-02-09 12:00:00,57.45,57.5,56.8,56.95,31059.0,57.45,57.5,56.8,56.95,31059.0
2018-02-09 12:30:00,56.9,57.1,55.8,57.1,45421.0,56.9,57.1,55.8,57.1,45421.0
2018-02-09 13:00:00,57.1,57.2,56.8,56.95,72410.0,57.1,57.2,56.8,56.95,72410.0
2018-02-09 13:30:00,56.95,57.65,56.77,57.2,49979.0,56.95,57.65,56.77,57.2,49979.0
2018-02-09 14:00:00,57.2,58.7,57.2,58.15,42482.0,57.2,58.7,57.2,58.15,42482.0
2018-02-09 14:30:00,58.15,59.05,57.85,58.85,47859.0,58.15,59.05,57.85,58.85,47859.0
2018-02-09 15:00:00,58.8,59.28,58.15,59.13,45961.0,58.8,59.28,58.15,59.13,45961.0
2018-02-09 15:30:00,59.1,60.05,59.1,59.7,74996.0,59.1,60.05,59.1,59.7,74996.0
2018-02-12 09:30:00,59.95,60.95,59.95,60.45,43372.0,59.95,60.95,59.95,60.45,43372.0
2018-02-12 10:00:00,60.45,60.95,59.8,60.25,52830.0,60.45,60.95,59.8,60.25,52830.0
2018-02-12 10:30:00,60.2,60.55,60.05,60.55,31937.0,60.2,60.55,60.05,60.55,31937.0
2018-02-12 11:00:00,60.6,61.05,60.5,61.05,47057.0,60.6,61.05,60.5,61.05,47057.0
2018-02-12 11:30:00,61.0,61.75,60.95,61.73,56787.0,61.0,61.75,60.95,61.73,56787.0
2018-02-12 12:00:00,61.8,61.8,61.25,61.45,22817.0,61.8,61.8,61.25,61.45,22817.0
2018-02-12 12:30:00,61.45,61.62,61.45,61.55,18465.0,61.45,61.62,61.45,61.55,18465.0
2018-02-12 13:00:00,61.55,61.58,61.15,61.45,45209.0,61.55,61.58,61.15,61.45,45209.0
2018-02-12 13:30:00,61.45,62.2,61.45,62.05,30740.0,61.45,62.2,61.45,62.05,30740.0
2018-02-12 14:00:00,62.05,62.45,61.8,62.45,24840.0,62.05,62.45,61.8,62.45,24840.0
2018-02-12 14:30:00,62.45,62.65,62.0,62.15,58330.0,62.45,62.65,62.0,62.15,58330.0
2018-02-12 15:00:00,62.15,63.05,62.15,62.95,62191.0,62.15,63.05,62.15,62.95,62191.0
2018-02-12 15:30:00,63.0,63.4,62.65,63.15,202578.0,63.0,63.4,62.65,63.15,202578.0
2018-02-13 09:30:00,62.55,64.55,62.35,64.05,90368.0,62.55,64.55,62.35,64.05,90368.0
2018-02-13 10:00:00,64.05,64.75,63.45,64.5,89829.0,64.05,64.75,63.45,64.5,89829.0
2018-02-13 10:30:00,64.55,64.6,63.8,64.03,82028.0,64.55,64.6,63.8,64.03,82028.0
2018-02-13 11:00:00,64.03,64.35,63.8,64.23,72191.0,64.03,64.35,63.8,64.23,72191.0
2018-02-13 11:30:00,64.25,64.7,64.05,64.1,116914.0,64.25,64.7,64.05,64.1,116914.0
2018-02-13 12:00:00,64.05,64.3,63.85,63.95,46096.0,64.05,64.3,63.85,63.95,46096.0
2018-02-13 12:30:00,63.85,64.2,63.7,64.0,38383.0,63.85,64.2,63.7,64.0,38383.0
2018-02-13 13:00:00,64.0,64.05,63.9,64.05,21567.0,64.0,64.05,63.9,64.05,21567.0
2018-02-13 13:30:00,64.05,64.25,63.95,64.2,23444.0,64.05,64.25,63.95,64.2,23444.0
2018-02-13 14:00:00,64.17,64.6,64.1,64.55,35274.0,64.17,64.6,64.1,64.55,35274.0
2018-02-13 14:30:00,64.5,65.0,64.45,64.95,86707.0,64.5,65.0,64.45,64.95,86707.0
2018-02-13 15:00:00,64.95,65.51,64.65,65.5,156809.0,64.95,65.51,64.65,65.5,156809.0
2018-02-13 15:30:00,65.5,66.0,64.9,65.5,347380.0,65.5,66.0,64.9,65.5,347380.0
2018-02-14 09:30:00,69.0,71.2,68.5,69.35,625476.0,69.0,71.2,68.5,69.35,625476.0
2018-02-14 10:00:00,69.45,70.0,67.65,69.9,197750.0,69.45,70.0,67.65,69.9,197750.0
2018-02-14 10:30:00,69.9,71.2,69.82,70.1,430664.0,69.9,71.2,69.82,70.1,430664.0
2018-02-14 11:00:00,70.15,71.15,69.15,70.85,214887.0,70.15,71.15,69.15,70.85,214887.0
2018-02-14 11:30:00,70.9,71.68,70.25,71.45,208030.0,70.9,71.68,70.25,71.45,208030.0
2018-02-14 12:00:00,71.5,71.8,71.1,71.15,101431.0,71.5,71.8,71.1,71.15,101431.0
2018-02-14 12:30:00,71.2,72.0,70.65,71.55,95416.0,71.2,72.0,70.65,71.55,95416.0
2018-02-14 13:00:00,71.55,71.85,71.15,71.15,111685.0,71.55,71.85,71.15,71.15,111685.0
2018-02-14 13:30:00,71.2,72.0,71.15,71.95,91547.0,71.2,72.0,71.15,71.95,91547.0
2018-02-14 14:00:00,71.9,72.0,71.9,72.0,83983.0,71.9,72.0,71.9,72.0,83983.0
2018-02-14 14:30:00,72.0,73.3,71.95,72.83,224076.0,72.0,73.3,71.95,72.83,224076.0
2018-02-14 15:00:00,72.75,72.85,71.7,71.95,227080.0,72.75,72.85,71.7,71.95,227080.0
2018-02-14 15:30:00,71.9,72.05,71.35,71.65,278557.0,71.9,72.05,71.35,71.65,278557.0
2018-02-15 09:30:00,72.95,73.15,70.65,71.25,146425.0,72.95,73.15,70.65,71.25,146425.0
2018-02-15 10:00:00,71.35,72.6,70.85,72.2,124910.0,71.35,72.6,70.85,72.2,124910.0
2018-02-15 10:30:00,72.1,72.45,71.65,72.2,53640.0,72.1,72.45,71.65,72.2,53640.0
2018-02-15 11:00:00,72.11,72.75,71.9,72.45,59714.0,72.11,72.75,71.9,72.45,59714.0
2018-02-15 11:30:00,72.55,72.78,72.3,72.5,44902.0,72.55,72.78,72.3,72.5,44902.0
2018-02-15 12:00:00,72.6,72.85,72.55,72.75,28425.0,72.6,72.85,72.55,72.75,28425.0
2018-02-15 12:30:00,72.7,73.0,72.65,72.95,36754.0,72.7,73.0,72.65,72.95,36754.0
2018-02-15 13:00:00,72.95,73.5,72.9,73.4,48157.0,72.95,73.5,72.9,73.4,48157.0
2018-02-15 13:30:00,73.4,74.0,73.3,74.0,26626.0,73.4,74.0,73.3,74.0,26626.0
2018-02-15 14:00:00,74.0,74.9,73.9,74.9,46633.0,74.0,74.9,73.9,74.9,46633.0
2018-02-15 14:30:00,74.9,75.35,74.3,74.3,133091.0,74.9,75.35,74.3,74.3,133091.0
2018-02-15 15:00:00,74.33,75.25,74.1,74.85,92198.0,74.33,75.25,74.1,74.85,92198.0
2018-02-15 15:30:00,74.8,75.4,74.12,74.6,299242.0,74.8,75.4,74.12,74.6,299242.0
2018-02-16 09:30:00,73.1,74.6,71.15,73.6,103472.0,73.1,74.6,71.15,73.6,103472.0
2018-02-16 10:00:00,73.5,74.9,73.45,74.85,76407.0,73.5,74.9,73.45,74.85,76407.0
2018-02-16 10:30:00,74.9,74.9,74.2,74.35,43662.0,74.9,74.9,74.2,74.35,43662.0
2018-02-16 11:00:00,74.4,74.7,74.2,74.5,19888.0,74.4,74.7,74.2,74.5,19888.0
2018-02-16 11:30:00,74.45,74.75,74.25,74.6,29127.0,74.45,74.75,74.25,74.6,29127.0
2018-02-16 12:00:00,74.65,75.1,74.6,74.6,108412.0,74.65,75.1,74.6,74.6,108412.0
2018-02-16 12:30:00,74.6,74.8,74.3,74.58,35109.0,74.6,74.8,74.3,74.58,35109.0
2018-02-16 13:00:00,74.55,75.0,74.35,74.65,24827.0,74.55,75.0,74.35,74.65,24827.0
2018-02-16 13:30:00,74.6,75.05,74.6,74.9,33548.0,74.6,75.05,74.6,74.9,33548.0
2018-02-16 14:00:00,74.95,75.45,74.95,75.35,65622.0,74.95,75.45,74.95,75.35,65622.0
2018-02-16 14:30:00,75.35,75.65,75.2,75.5,32204.0,75.35,75.65,75.2,75.5,32204.0
2018-02-16 15:00:00,75.5,75.85,75.29,75.8,54831.0,75.5,75.85,75.29,75.8,54831.0
2018-02-16 15:30:00,75.83,75.95,75.1,75.6,206233.0,75.83,75.95,75.1,75.6,206233.0
2018-02-20 09:30:00,74.65,75.45,73.3,75.35,142097.0,74.65,75.45,73.3,75.35,142097.0
2018-02-20 10:00:00,75.35,75.85,75.0,75.3,125987.0,75.35,75.85,75.0,75.3,125987.0
2018-02-20 10:30:00,75.3,75.45,74.77,75.3,70212.0,75.3,75.45,74.77,75.3,70212.0
2018-02-20 11:00:00,75.35,75.65,75.25,75.5,45795.0,75.35,75.65,75.25,75.5,45795.0
2018-02-20 11:30:00,75.45,75.6,75.3,75.35,25644.0,75.45,75.6,75.3,75.35,25644.0
2018-02-20 12:00:00,75.33,75.7,75.3,75.7,50087.0,75.33,75.7,75.3,75.7,50087.0
2018-02-20 12:30:00,75.65,75.8,75.55,75.73,21168.0,75.65,75.8,75.55,75.73,21168.0
2018-02-20 13:00:00,75.73,75.85,75.52,75.6,34121.0,75.73,75.85,75.52,75.6,34121.0
2018-02-20 13:30:00,75.55,75.98,75.5,75.9,29598.0,75.55,75.98,75.5,75.9,29598.0
2018-02-20 14:00:00,75.95,76.05,75.6,75.88,51740.0,75.95,76.05,75.6,75.88,51740.0
2018-02-20 14:30:00,75.8,76.0,75.2,75.2,31380.0,75.8,76.0,75.2,75.2,31380.0
2018-02-20 15:00:00,75.23,75.45,74.75,75.15,67945.0,75.23,75.45,74.75,75.15,67945.0
2018-02-20 15:30:00,75.2,75.23,74.7,74.85,208826.0,75.2,75.23,74.7,74.85,208826.0
2018-02-21 09:30:00,75.0,75.7,74.85,74.85,61803.0,75.0,75.7,74.85,74.85,61803.0
2018-02-21 10:00:00,74.95,75.85,74.6,75.8,40046.0,74.95,75.85,74.6,75.8,40046.0
2018-02-21 10:30:00,75.8,76.3,75.55,76.23,34430.0,75.8,76.3,75.55,76.23,34430.0
2018-02-21 11:00:00,76.25,76.4,75.8,76.2,63254.0,76.25,76.4,75.8,76.2,63254.0
2018-02-21 11:30:00,76.3,76.85,76.22,76.45,56991.0,76.3,76.85,76.22,76.45,56991.0
2018-02-21 12:00:00,76.5,76.7,76.1,76.45,74324.0,76.5,76.7,76.1,76.45,74324.0
2018-02-21 12:30:00,76.5,77.05,76.5,77.05,43137.0,76.5,77.05,76.5,77.05,43137.0
2018-02-21 13:00:00,77.05,77.4,76.87,77.35,76690.0,77.05,77.4,76.87,77.35,76690.0
2018-02-21 13:30:00,77.35,77.65,77.05,77.25,62443.0,77.35,77.65,77.05,77.25,62443.0
2018-02-21 14:00:00,77.2,77.8,77.1,77.6,51990.0,77.2,77.8,77.1,77.6,51990.0
2018-02-21 14:30:00,77.6,77.85,77.6,77.75,57406.0,77.6,77.85,77.6,77.75,57406.0
2018-02-21 15:00:00,77.7,77.75,77.32,77.7,84500.0,77.7,77.75,77.32,77.7,84500.0
2018-02-21 15:30:00,77.7,77.8,77.15,77.25,122509.0,77.7,77.8,77.15,77.25,122509.0
2018-02-22 09:30:00,77.05,77.5,76.95,77.15,41011.0,77.05,77.5,76.95,77.15,41011.0
2018-02-22 10:00:00,77.25,77.3,76.35,76.45,40922.0,77.25,77.3,76.35,76.45,40922.0
2018-02-22 10:30:00,76.5,76.6,76.0,76.15,40327.0,76.5,76.6,76.0,76.15,40327.0
2018-02-22 11:00:00,76.05,76.05,75.25,75.55,49632.0,76.05,76.05,75.25,75.55,49632.0
2018-02-22 11:30:00,75.5,76.1,75.35,76.05,37320.0,75.5,76.1,75.35,76.05,37320.0
2018-02-22 12:00:00,76.0,76.25,75.5,75.5,33732.0,76.0,76.25,75.5,75.5,33732.0
2018-02-22 12:30:00,75.55,75.55,74.65,74.7,21861.0,75.55,75.55,74.65,74.7,21861.0
2018-02-22 13:00:00,74.75,74.8,74.35,74.6,23101.0,74.75,74.8,74.35,74.6,23101.0
2018-02-22 13:30:00,74.45,74.62,74.0,74.53,25077.0,74.45,74.62,74.0,74.53,25077.0
2018-02-22 14:00:00,74.55,74.9,74.5,74.75,11999.0,74.55,74.9,74.5,74.75,11999.0
2018-02-22 14:30:00,74.85,75.0,74.45,74.45,18874.0,74.85,75.0,74.45,74.45,18874.0
2018-02-22 15:00:00,74.5,74.5,74.2,74.25,17718.0,74.5,74.5,74.2,74.25,17718.0
2018-02-22 15:30:00,74.25,74.35,73.83,74.1,59299.0,74.25,74.35,73.83,74.1,59299.0
2018-02-23 09:30:00,74.85,75.65,74.85,75.16,12827.0,74.85,75.65,74.85,75.16,12827.0
2018-02-23 10:00:00,75.1,75.8,74.95,74.95,16476.0,75.1,75.8,74.95,74.95,16476.0
2018-02-23 10:30:00,75.0,75.1,74.65,75.1,18700.0,75.0,75.1,74.65,75.1,18700.0
2018-02-23 11:00:00,75.0,75.2,74.8,74.95,25650.0,75.0,75.2,74.8,74.95,25650.0
2018-02-23 11:30:00,74.95,75.2,74.6,74.62,25953.0,74.95,75.2,74.6,74.62,25953.0
2018-02-23 12:00:00,74.6,75.0,74.6,74.8,12947.0,74.6,75.0,74.6,74.8,12947.0
2018-02-23 12:30:00,74.85,75.5,74.85,75.45,7334.0,74.85,75.5,74.85,75.45,7334.0
2018-02-23 13:00:00,75.4,75.95,75.37,75.9,13631.0,75.4,75.95,75.37,75.9,13631.0
2018-02-23 13:30:00,75.95,76.0,75.7,75.95,17133.0,75.95,76.0,75.7,75.95,17133.0
2018-02-23 14:00:00,76.0,76.15,75.85,76.0,11314.0,76.0,76.15,75.85,76.0,11314.0
2018-02-23 14:30:00,76.0,76.1,75.9,76.0,14547.0,76.0,76.1,75.9,76.0,14547.0
2018-02-23 15:00:00,76.05,76.4,76.05,76.3,18647.0,76.05,76.4,76.05,76.3,18647.0
2018-02-23 15:30:00,76.25,76.25,75.95,76.05,57886.0,76.25,76.25,75.95,76.05,57886.0
2018-02-26 09:30:00,74.85,76.31,74.85,75.5,64956.0,74.85,76.31,74.85,75.5,64956.0
2018-02-26 10:00:00,75.6,76.15,75.6,75.83,15175.0,75.6,76.15,75.6,75.83,15175.0
2018-02-26 10:30:00,75.83,76.0,75.75,75.98,12439.0,75.83,76.0,75.75,75.98,12439.0
2018-02-26 11:00:00,76.0,76.85,75.95,76.78,29595.0,76.0,76.85,75.95,76.78,29595.0
2018-02-26 11:30:00,76.75,76.93,76.5,76.83,54341.0,76.75,76.93,76.5,76.83,54341.0
2018-02-26 12:00:00,76.83,77.2,76.65,76.75,65099.0,76.83,77.2,76.65,76.75,65099.0
2018-02-26 12:30:00,76.75,76.8,75.9,75.98,304656.0,76.75,76.8,75.9,75.98,304656.0
2018-02-26 13:00:00,75.98,76.45,75.9,76.45,26783.0,75.98,76.45,75.9,76.45,26783.0
2018-02-26 13:30:00,76.42,76.6,76.2,76.25,27425.0,76.42,76.6,76.2,76.25,27425.0
2018-02-26 14:00:00,76.2,76.28,75.9,76.1,56513.0,76.2,76.28,75.9,76.1,56513.0
2018-02-26 14:30:00,76.05,76.32,75.85,76.2,17901.0,76.05,76.32,75.85,76.2,17901.0
2018-02-26 15:00:00,76.15,76.4,76.15,76.25,57072.0,76.15,76.4,76.15,76.25,57072.0
2018-02-26 15:30:00,76.2,76.3,76.0,76.05,87879.0,76.2,76.3,76.0,76.05,87879.0
2018-02-27 09:30:00,75.9,76.38,75.15,75.25,219361.0,75.9,76.38,75.15,75.25,219361.0
2018-02-27 10:00:00,75.3,76.1,75.25,76.1,15825.0,75.3,76.1,75.25,76.1,15825.0
2018-02-27 10:30:00,76.0,76.4,75.65,75.8,54208.0,76.0,76.4,75.65,75.8,54208.0
2018-02-27 11:00:00,75.8,76.0,75.65,75.85,18852.0,75.8,76.0,75.65,75.85,18852.0
2018-02-27 11:30:00,75.75,76.15,75.65,75.7,17736.0,75.75,76.15,75.65,75.7,17736.0
2018-02-27 12:00:00,75.7,75.85,75.2,75.35,17060.0,75.7,75.85,75.2,75.35,17060.0
2018-02-27 12:30:00,75.45,75.65,75.35,75.5,10839.0,75.45,75.65,75.35,75.5,10839.0
2018-02-27 13:00:00,75.6,75.9,75.5,75.8,7881.0,75.6,75.9,75.5,75.8,7881.0
2018-02-27 13:30:00,75.8,76.15,75.7,75.9,74737.0,75.8,76.15,75.7,75.9,74737.0
2018-02-27 14:00:00,75.9,75.9,75.4,75.55,48110.0,75.9,75.9,75.4,75.55,48110.0
2018-02-27 14:30:00,75.55,75.9,75.25,75.55,34281.0,75.55,75.9,75.25,75.55,34281.0
2018-02-27 15:00:00,75.5,75.55,75.2,75.45,27907.0,75.5,75.55,75.2,75.45,27907.0
2018-02-27 15:30:00,75.5,75.75,75.35,75.5,93212.0,75.5,75.75,75.35,75.5,93212.0
2018-02-28 09:30:00,75.35,76.1,75.25,75.9,56649.0,75.35,76.1,75.25,75.9,56649.0
2018-02-28 10:00:00,75.9,75.95,75.2,75.8,39347.0,75.9,75.95,75.2,75.8,39347.0
2018-02-28 10:30:00,75.75,76.18,75.55,75.7,29108.0,75.75,76.18,75.55,75.7,29108.0
2018-02-28 11:00:00,75.65,75.8,75.35,75.75,24757.0,75.65,75.8,75.35,75.75,24757.0
2018-02-28 11:30:00,75.7,75.75,75.22,75.45,21546.0,75.7,75.75,75.22,75.45,21546.0
2018-02-28 12:00:00,75.42,75.75,75.35,75.65,16564.0,75.42,75.75,75.35,75.65,16564.0
2018-02-28 12:30:00,75.65,76.15,75.65,76.05,22610.0,75.65,76.15,75.65,76.05,22610.0
2018-02-28 13:00:00,76.05,76.5,75.8,75.9,34893.0,76.05,76.5,75.8,75.9,34893.0
2018-02-28 13:30:00,75.85,75.98,75.65,75.85,31417.0,75.85,75.98,75.65,75.85,31417.0
2018-02-28 14:00:00,75.85,75.95,75.8,75.85,23246.0,75.85,75.95,75.8,75.85,23246.0
2018-02-28 14:30:00,75.8,76.0,75.6,75.65,35686.0,75.8,76.0,75.6,75.65,35686.0
2018-02-28 15:00:00,75.67,75.8,75.5,75.65,48242.0,75.67,75.8,75.5,75.65,48242.0
2018-02-28 15:30:00,75.6,75.75,75.0,75.05,104728.0,75.6,75.75,75.0,75.05,104728.0
2018-03-01 09:30:00,75.0,75.5,73.65,74.7,64884.0,75.0,75.5,73.65,74.7,64884.0
2018-03-01 10:00:00,74.7,75.65,74.65,75.45,39219.0,74.7,75.65,74.65,75.45,39219.0
2018-03-01 10:30:00,75.48,75.67,75.15,75.17,44083.0,75.48,75.67,75.15,75.17,44083.0
2018-03-01 11:00:00,75.17,75.85,75.1,75.65,32563.0,75.17,75.85,75.1,75.65,32563.0
2018-03-01 11:30:00,75.67,76.05,75.67,75.95,39968.0,75.67,76.05,75.67,75.95,39968.0
2018-03-01 12:00:00,75.95,76.05,75.71,76.0,26200.0,75.95,76.05,75.71,76.0,26200.0
2018-03-01 12:30:00,75.95,75.95,75.75,75.85,46028.0,75.95,75.95,75.75,75.85,46028.0
2018-03-01 13:00:00,75.8,75.8,75.1,75.55,25797.0,75.8,75.8,75.1,75.55,25797.0
2018-03-01 13:30:00,75.5,75.53,74.95,74.95,42057.0,75.5,75.53,74.95,74.95,42057.0
2018-03-01 14:00:00,74.95,75.15,74.65,75.15,22127.0,74.95,75.15,74.65,75.15,22127.0
2018-03-01 14:30:00,75.15,75.53,74.85,75.35,29021.0,75.15,75.53,74.85,75.35,29021.0
2018-03-01 15:00:00,75.35,75.5,75.17,75.25,47785.0,75.35,75.5,75.17,75.25,47785.0
2018-03-01 15:30:00,75.15,75.4,74.95,75.05,100091.0,75.15,75.4,74.95,75.05,100091.0
2018-03-02 09:30:00,73.85,74.95,73.65,74.9,27395.0,73.85,74.95,73.65,74.9,27395.0
2018-03-02 10:00:00,74.95,75.05,74.5,74.9,15050.0,74.95,75.05,74.5,74.9,15050.0
2018-03-02 10:30:00,74.8,76.35,74.8,75.8,28417.0,74.8,76.35,74.8,75.8,28417.0
2018-03-02 11:00:00,75.75,76.3,75.55,76.3,12931.0,75.75,76.3,75.55,76.3,12931.0
2018-03-02 11:30:00,76.2,76.65,76.05,76.6,12800.0,76.2,76.65,76.05,76.6,12800.0
2018-03-02 12:00:00,76.55,76.6,76.15,76.35,11772.0,76.55,76.6,76.15,76.35,11772.0
2018-03-02 12:30:00,76.45,76.7,76.35,76.6,19467.0,76.45,76.7,76.35,76.6,19467.0
2018-03-02 13:00:00,76.55,76.6,76.1,76.13,9195.0,76.55,76.6,76.1,76.13,9195.0
2018-03-02 13:30:00,76.15,76.25,75.8,76.05,11833.0,76.15,76.25,75.8,76.05,11833.0
2018-03-02 14:00:00,76.15,76.45,76.1,76.25,14800.0,76.15,76.45,76.1,76.25,14800.0
2018-03-02 14:30:00,76.25,76.5,76.15,76.3,9817.0,76.25,76.5,76.15,76.3,9817.0
2018-03-02 15:00:00,76.25,76.6,76.2,76.5,21110.0,76.25,76.6,76.2,76.5,21110.0
2018-03-02 15:30:00,76.5,76.95,76.45,76.85,70167.0,76.5,76.95,76.45,76.85,70167.0
2018-03-05 09:30:00,75.4,76.9,75.4,76.6,54995.0,75.4,76.9,75.4,76.6,54995.0
2018-03-05 10:00:00,76.73,76.79,76.3,76.7,9625.0,76.73,76.79,76.3,76.7,9625.0
2018-03-05 10:30:00,76.55,76.95,76.55,76.8,23281.0,76.55,76.95,76.55,76.8,23281.0
2018-03-05 11:00:00,76.9,76.95,76.8,76.9,29179.0,76.9,76.95,76.8,76.9,29179.0
2018-03-05 11:30:00,76.9,78.1,76.85,77.85,124623.0,76.9,78.1,76.85,77.85,124623.0
2018-03-05 12:00:00,77.95,78.28,77.25,77.42,97580.0,77.95,78.28,77.25,77.42,97580.0
2018-03-05 12:30:00,77.4,77.5,77.0,77.3,15896.0,77.4,77.5,77.0,77.3,15896.0
2018-03-05 13:00:00,77.4,77.95,77.25,77.95,24614.0,77.4,77.95,77.25,77.95,24614.0
2018-03-05 13:30:00,77.85,78.3,77.8,78.25,17658.0,77.85,78.3,77.8,78.25,17658.0
2018-03-05 14:00:00,78.2,78.76,77.9,78.76,43835.0,78.2,78.76,77.9,78.76,43835.0
2018-03-05 14:30:00,78.8,79.5,78.65,79.05,88570.0,78.8,79.5,78.65,79.05,88570.0
2018-03-05 15:00:00,79.1,79.3,78.7,79.05,38591.0,79.1,79.3,78.7,79.05,38591.0
2018-03-05 15:30:00,79.0,79.95,79.0,79.65,121462.0,79.0,79.95,79.0,79.65,121462.0
2018-03-06 09:30:00,79.6,81.25,79.3,80.45,112296.0,79.6,81.25,79.3,80.45,112296.0
2018-03-06 10:00:00,80.5,80.7,79.9,80.55,48201.0,80.5,80.7,79.9,80.55,48201.0
2018-03-06 10:30:00,80.65,80.9,79.2,79.2,27144.0,80.65,80.9,79.2,79.2,27144.0
2018-03-06 11:00:00,79.28,79.5,78.0,78.2,43063.0,79.28,79.5,78.0,78.2,43063.0
2018-03-06 11:30:00,78.2,78.75,77.95,78.75,24543.0,78.2,78.75,77.95,78.75,24543.0
2018-03-06 12:00:00,78.8,78.8,78.35,78.6,27200.0,78.8,78.8,78.35,78.6,27200.0
2018-03-06 12:30:00,78.55,79.0,78.5,79.0,14323.0,78.55,79.0,78.5,79.0,14323.0
2018-03-06 13:00:00,79.05,79.25,78.95,79.2,13308.0,79.05,79.25,78.95,79.2,13308.0
2018-03-06 13:30:00,79.3,79.4,79.1,79.4,13705.0,79.3,79.4,79.1,79.4,13705.0
2018-03-06 14:00:00,79.3,79.45,78.95,79.45,11600.0,79.3,79.45,78.95,79.45,11600.0
2018-03-06 14:30:00,79.4,79.55,79.1,79.3,21946.0,79.4,79.55,79.1,79.3,21946.0
2018-03-06 15:00:00,79.25,79.53,79.25,79.37,27691.0,79.25,79.53,79.25,79.37,27691.0
2018-03-06 15:30:00,79.35,79.5,79.05,79.3,151005.0,79.35,79.5,79.05,79.3,151005.0
2018-03-07 09:30:00,78.6,79.6,78.35,79.5,33370.0,78.6,79.6,78.35,79.5,33370.0
2018-03-07 10:00:00,79.55,80.1,79.45,80.0,43591.0,79.55,80.1,79.45,80.0,43591.0
2018-03-07 10:30:00,80.0,80.45,79.85,80.45,117053.0,80.0,80.45,79.85,80.45,117053.0
2018-03-07 11:00:00,80.45,80.55,79.95,80.15,48044.0,80.45,80.55,79.95,80.15,48044.0
2018-03-07 11:30:00,80.2,81.05,80.2,80.5,43721.0,80.2,81.05,80.2,80.5,43721.0
2018-03-07 12:00:00,80.45,80.53,80.0,80.25,32861.0,80.45,80.53,80.0,80.25,32861.0
2018-03-07 12:30:00,80.25,81.35,80.25,81.35,43168.0,80.25,81.35,80.25,81.35,43168.0
2018-03-07 13:00:00,81.25,81.8,80.8,81.65,49136.0,81.25,81.8,80.8,81.65,49136.0
2018-03-07 13:30:00,81.63,81.75,81.3,81.35,24368.0,81.63,81.75,81.3,81.35,24368.0
2018-03-07 14:00:00,81.35,81.65,81.3,81.4,22000.0,81.35,81.65,81.3,81.4,22000.0
2018-03-07 14:30:00,81.45,81.85,81.35,81.4,22796.0,81.45,81.85,81.35,81.4,22796.0
2018-03-07 15:00:00,81.45,81.95,81.4,81.75,54565.0,81.45,81.95,81.4,81.75,54565.0
2018-03-07 15:30:00,81.75,81.85,81.45,81.85,144444.0,81.75,81.85,81.45,81.85,144444.0
2018-03-08 09:30:00,81.2,83.0,81.2,82.2,63902.0,81.2,83.0,81.2,82.2,63902.0
2018-03-08 10:00:00,82.34,82.55,82.13,82.25,18896.0,82.34,82.55,82.13,82.25,18896.0
2018-03-08 10:30:00,82.26,82.35,81.65,81.78,18432.0,82.26,82.35,81.65,81.78,18432.0
2018-03-08 11:00:00,81.7,82.4,81.7,82.4,14512.0,81.7,82.4,81.7,82.4,14512.0
2018-03-08 11:30:00,82.35,82.55,81.95,82.15,30160.0,82.35,82.55,81.95,82.15,30160.0
2018-03-08 12:00:00,82.05,82.05,81.75,82.0,15365.0,82.05,82.05,81.75,82.0,15365.0
2018-03-08 12:30:00,82.0,82.1,81.85,82.05,16620.0,82.0,82.1,81.85,82.05,16620.0
2018-03-08 13:00:00,82.05,82.1,81.7,81.75,11900.0,82.05,82.1,81.7,81.75,11900.0
2018-03-08 13:30:00,81.8,81.85,81.45,81.7,15928.0,81.8,81.85,81.45,81.7,15928.0
2018-03-08 14:00:00,81.8,81.8,81.45,81.45,31084.0,81.8,81.8,81.45,81.45,31084.0
2018-03-08 14:30:00,81.4,82.2,81.4,82.05,14298.0,81.4,82.2,81.4,82.05,14298.0
2018-03-08 15:00:00,82.12,82.65,82.05,82.65,22950.0,82.12,82.65,82.05,82.65,22950.0
2018-03-08 15:30:00,82.58,82.75,82.25,82.45,87661.0,82.58,82.75,82.25,82.45,87661.0
2018-03-09 09:30:00,82.95,83.62,82.5,83.35,19243.0,82.95,83.62,82.5,83.35,19243.0
2018-03-09 10:00:00,83.25,83.7,83.25,83.43,21300.0,83.25,83.7,83.25,83.43,21300.0
2018-03-09 10:30:00,83.47,83.8,83.35,83.7,12945.0,83.47,83.8,83.35,83.7,12945.0
2018-03-09 11:00:00,83.7,83.75,83.3,83.45,34420.0,83.7,83.75,83.3,83.45,34420.0
2018-03-09 11:30:00,83.35,83.5,82.45,82.65,23439.0,83.35,83.5,82.45,82.65,23439.0
2018-03-09 12:00:00,82.7,82.75,82.1,82.1,16267.0,82.7,82.75,82.1,82.1,16267.0
2018-03-09 12:30:00,82.05,82.25,82.0,82.15,10200.0,82.05,82.25,82.0,82.15,10200.0
2018-03-09 13:00:00,82.2,82.5,82.2,82.45,18755.0,82.2,82.5,82.2,82.45,18755.0
2018-03-09 13:30:00,82.45,82.45,81.82,81.85,20546.0,82.45,82.45,81.82,81.85,20546.0
2018-03-09 14:00:00,81.9,82.25,81.75,82.25,8731.0,81.9,82.25,81.75,82.25,8731.0
2018-03-09 14:30:00,82.3,82.3,82.0,82.19,28006.0,82.3,82.3,82.0,82.19,28006.0
2018-03-09 15:00:00,82.3,82.65,82.1,82.65,19933.0,82.3,82.65,82.1,82.65,19933.0
2018-03-09 15:30:00,82.65,82.65,82.25,82.45,63081.0,82.65,82.65,82.25,82.45,63081.0
2018-03-12 09:30:00,82.35,83.1,82.35,82.85,19206.0,82.35,83.1,82.35,82.85,19206.0
2018-03-12 10:00:00,83.0,83.23,82.8,83.1,23817.0,83.0,83.23,82.8,83.1,23817.0
2018-03-12 10:30:00,83.05,83.8,83.05,83.75,25860.0,83.05,83.8,83.05,83.75,25860.0
2018-03-12 11:00:00,83.75,83.8,83.35,83.55,25724.0,83.75,83.8,83.35,83.55,25724.0
2018-03-12 11:30:00,83.5,84.1,83.5,83.75,33583.0,83.5,84.1,83.5,83.75,33583.0
2018-03-12 12:00:00,83.8,83.9,83.6,83.75,24541.0,83.8,83.9,83.6,83.75,24541.0
2018-03-12 12:30:00,83.75,84.15,83.7,83.9,19274.0,83.75,84.15,83.7,83.9,19274.0
2018-03-12 13:00:00,83.9,84.2,83.8,84.1,23403.0,83.9,84.2,83.8,84.1,23403.0
2018-03-12 13:30:00,84.05,84.25,83.85,83.95,12635.0,84.05,84.25,83.85,83.95,12635.0
2018-03-12 14:00:00,83.95,84.1,83.75,83.85,15304.0,83.95,84.1,83.75,83.85,15304.0
2018-03-12 14:30:00,83.75,84.1,83.6,84.1,26226.0,83.75,84.1,83.6,84.1,26226.0
2018-03-12 15:00:00,84.08,84.2,83.45,83.5,23108.0,84.08,84.2,83.45,83.5,23108.0
2018-03-12 15:30:00,83.55,83.69,83.15,83.2,69533.0,83.55,83.69,83.15,83.2,69533.0
2018-03-13 09:30:00,83.15,83.5,82.5,82.5,19405.0,83.15,83.5,82.5,82.5,19405.0
2018-03-13 10:00:00,82.45,82.95,82.4,82.6,20858.0,82.45,82.95,82.4,82.6,20858.0
2018-03-13 10:30:00,82.6,82.6,82.15,82.15,19822.0,82.6,82.6,82.15,82.15,19822.0
2018-03-13 11:00:00,82.13,82.18,81.55,81.65,27768.0,82.13,82.18,81.55,81.65,27768.0
2018-03-13 11:30:00,81.75,82.4,81.67,82.35,14601.0,81.75,82.4,81.67,82.35,14601.0
2018-03-13 12:00:00,82.35,82.5,82.0,82.5,21600.0,82.35,82.5,82.0,82.5,21600.0
2018-03-13 12:30:00,82.55,82.85,82.3,82.6,11714.0,82.55,82.85,82.3,82.6,11714.0
2018-03-13 13:00:00,82.65,82.95,82.55,82.8,9852.0,82.65,82.95,82.55,82.8,9852.0
2018-03-13 13:30:00,82.7,82.95,82.6,82.85,6500.0,82.7,82.95,82.6,82.85,6500.0
2018-03-13 14:00:00,82.85,82.9,81.65,81.8,52416.0,82.85,82.9,81.65,81.8,52416.0
2018-03-13 14:30:00,81.85,82.4,81.85,82.35,11236.0,81.85,82.4,81.85,82.35,11236.0
2018-03-13 15:00:00,82.35,82.35,82.05,82.25,16323.0,82.35,82.35,82.05,82.25,16323.0
2018-03-13 15:30:00,82.2,82.3,81.6,81.65,70429.0,82.2,82.3,81.6,81.65,70429.0
2018-03-14 09:30:00,81.65,82.25,81.0,81.65,20687.0,81.65,82.25,81.0,81.65,20687.0
2018-03-14 10:00:00,81.8,82.15,81.7,81.85,16471.0,81.8,82.15,81.7,81.85,16471.0
2018-03-14 10:30:00,81.9,82.35,81.9,82.25,15985.0,81.9,82.35,81.9,82.25,15985.0
2018-03-14 11:00:00,82.3,82.45,82.0,82.45,19664.0,82.3,82.45,82.0,82.45,19664.0
2018-03-14 11:30:00,82.45,82.9,82.35,82.9,24569.0,82.45,82.9,82.35,82.9,24569.0
2018-03-14 12:00:00,82.9,83.55,82.75,83.55,27511.0,82.9,83.55,82.75,83.55,27511.0
2018-03-14 12:30:00,83.65,83.95,83.5,83.8,19351.0,83.65,83.95,83.5,83.8,19351.0
2018-03-14 13:00:00,83.75,84.2,83.4,84.15,25783.0,83.75,84.2,83.4,84.15,25783.0
2018-03-14 13:30:00,84.15,84.8,84.11,84.5,18725.0,84.15,84.8,84.11,84.5,18725.0
2018-03-14 14:00:00,84.5,84.8,84.35,84.55,17705.0,84.5,84.8,84.35,84.55,17705.0
2018-03-14 14:30:00,84.55,84.6,84.2,84.45,15299.0,84.55,84.6,84.2,84.45,15299.0
2018-03-14 15:00:00,84.45,84.55,83.65,83.88,81710.0,84.45,84.55,83.65,83.88,81710.0
2018-03-14 15:30:00,83.75,83.75,82.92,83.2,95143.0,83.75,83.75,82.92,83.2,95143.0
2018-03-15 09:30:00,82.75,82.95,81.05,82.45,20457.0,82.75,82.95,81.05,82.45,20457.0
2018-03-15 10:00:00,82.5,82.55,81.9,82.2,29498.0,82.5,82.55,81.9,82.2,29498.0
2018-03-15 10:30:00,82.35,82.4,81.9,82.05,10620.0,82.35,82.4,81.9,82.05,10620.0
2018-03-15 11:00:00,82.15,82.35,81.95,82.1,11852.0,82.15,82.35,81.95,82.1,11852.0
2018-03-15 11:30:00,81.95,82.03,81.55,81.8,8225.0,81.95,82.03,81.55,81.8,8225.0
2018-03-15 12:00:00,81.8,81.95,81.7,81.95,5236.0,81.8,81.95,81.7,81.95,5236.0
2018-03-15 12:30:00,81.9,82.1,81.8,82.0,8019.0,81.9,82.1,81.8,82.0,8019.0
2018-03-15 13:00:00,81.9,81.95,81.8,81.9,7549.0,81.9,81.95,81.8,81.9,7549.0
2018-03-15 13:30:00,81.9,82.0,81.7,81.73,5800.0,81.9,82.0,81.7,81.73,5800.0
2018-03-15 14:00:00,81.7,82.2,81.7,82.17,18611.0,81.7,82.2,81.7,82.17,18611.0
2018-03-15 14:30:00,82.2,82.5,82.15,82.45,26293.0,82.2,82.5,82.15,82.45,26293.0
2018-03-15 15:00:00,82.5,82.5,82.05,82.25,21737.0,82.5,82.5,82.05,82.25,21737.0
2018-03-15 15:30:00,82.25,82.45,82.1,82.4,74977.0,82.25,82.45,82.1,82.4,74977.0
2018-03-16 09:30:00,82.55,83.15,82.55,83.0,11299.0,82.55,83.15,82.55,83.0,11299.0
2018-03-16 10:00:00,82.95,83.0,82.7,83.0,4520.0,82.95,83.0,82.7,83.0,4520.0
2018-03-16 10:30:00,83.0,83.6,82.8,83.6,13888.0,83.0,83.6,82.8,83.6,13888.0
2018-03-16 11:00:00,83.51,83.75,83.15,83.15,8250.0,83.51,83.75,83.15,83.15,8250.0
2018-03-16 11:30:00,83.15,83.45,83.15,83.25,10908.0,83.15,83.45,83.15,83.25,10908.0
2018-03-16 12:00:00,83.3,83.45,83.15,83.35,11399.0,83.3,83.45,83.15,83.35,11399.0
2018-03-16 12:30:00,83.3,83.65,83.3,83.6,9074.0,83.3,83.65,83.3,83.6,9074.0
2018-03-16 13:00:00,83.65,83.7,83.3,83.5,9201.0,83.65,83.7,83.3,83.5,9201.0
2018-03-16 13:30:00,83.5,83.83,83.5,83.8,10079.0,83.5,83.83,83.5,83.8,10079.0
2018-03-16 14:00:00,83.85,84.1,83.8,84.05,15521.0,83.85,84.1,83.8,84.05,15521.0
2018-03-16 14:30:00,84.05,84.2,84.05,84.15,8197.0,84.05,84.2,84.05,84.15,8197.0
2018-03-16 15:00:00,84.15,84.35,84.05,84.3,28395.0,84.15,84.35,84.05,84.3,28395.0
2018-03-16 15:30:00,84.35,84.53,84.15,84.25,96169.0,84.35,84.53,84.15,84.25,96169.0
2018-03-19 09:30:00,83.6,85.2,83.2,85.15,62953.0,83.6,85.2,83.2,85.15,62953.0
2018-03-19 10:00:00,85.1,85.2,84.6,84.7,21253.0,85.1,85.2,84.6,84.7,21253.0
2018-03-19 10:30:00,84.65,84.65,84.15,84.15,45479.0,84.65,84.65,84.15,84.15,45479.0
2018-03-19 11:00:00,84.1,84.2,83.6,83.8,36763.0,84.1,84.2,83.6,83.8,36763.0
2018-03-19 11:30:00,83.75,83.8,81.7,82.13,56629.0,83.75,83.8,81.7,82.13,56629.0
2018-03-19 12:00:00,82.1,82.5,81.95,82.45,22746.0,82.1,82.5,81.95,82.45,22746.0
2018-03-19 12:30:00,82.45,82.95,82.4,82.6,23270.0,82.45,82.95,82.4,82.6,23270.0
2018-03-19 13:00:00,82.55,82.7,82.4,82.5,20704.0,82.55,82.7,82.4,82.5,20704.0
2018-03-19 13:30:00,82.6,82.9,82.5,82.63,15400.0,82.6,82.9,82.5,82.63,15400.0
2018-03-19 14:00:00,82.6,83.5,82.6,83.23,27112.0,82.6,83.5,82.6,83.23,27112.0
2018-03-19 14:30:00,83.2,83.25,83.0,83.05,22765.0,83.2,83.25,83.0,83.05,22765.0
2018-03-19 15:00:00,83.03,83.45,82.75,82.9,39382.0,83.03,83.45,82.75,82.9,39382.0
2018-03-19 15:30:00,82.95,83.6,82.85,83.4,73936.0,82.95,83.6,82.85,83.4,73936.0
2018-03-20 09:30:00,83.75,85.1,83.75,84.63,17986.0,83.75,85.1,83.75,84.63,17986.0
2018-03-20 10:00:00,84.9,85.15,84.8,84.9,16392.0,84.9,85.15,84.8,84.9,16392.0
2018-03-20 10:30:00,84.85,85.2,84.75,85.1,26945.0,84.85,85.2,84.75,85.1,26945.0
2018-03-20 11:00:00,85.15,85.15,84.55,84.78,21129.0,85.15,85.15,84.55,84.78,21129.0
2018-03-20 11:30:00,84.7,84.8,84.52,84.55,17972.0,84.7,84.8,84.52,84.55,17972.0
2018-03-20 12:00:00,84.55,85.35,84.5,85.28,21198.0,84.55,85.35,84.5,85.28,21198.0
2018-03-20 12:30:00,85.25,85.78,85.22,85.75,34584.0,85.25,85.78,85.22,85.75,34584.0
2018-03-20 13:00:00,85.75,86.05,85.72,86.05,34096.0,85.75,86.05,85.72,86.05,34096.0
2018-03-20 13:30:00,86.05,86.1,85.3,85.3,18912.0,86.05,86.1,85.3,85.3,18912.0
2018-03-20 14:00:00,85.38,86.41,85.35,86.23,36878.0,85.38,86.41,85.35,86.23,36878.0
2018-03-20 14:30:00,86.25,86.4,86.0,86.2,24464.0,86.25,86.4,86.0,86.2,24464.0
2018-03-20 15:00:00,86.25,86.95,86.19,86.4,46919.0,86.25,86.95,86.19,86.4,46919.0
2018-03-20 15:30:00,86.4,86.6,86.2,86.45,61235.0,86.4,86.6,86.2,86.45,61235.0
2018-03-21 09:30:00,86.5,86.85,85.5,85.65,28665.0,86.5,86.85,85.5,85.65,28665.0
2018-03-21 10:00:00,85.65,87.0,85.65,86.7,36957.0,85.65,87.0,85.65,86.7,36957.0
2018-03-21 10:30:00,86.7,87.5,86.65,86.85,25077.0,86.7,87.5,86.65,86.85,25077.0
2018-03-21 11:00:00,86.8,87.35,86.8,87.1,31744.0,86.8,87.35,86.8,87.1,31744.0
2018-03-21 11:30:00,87.1,87.25,86.8,87.15,12135.0,87.1,87.25,86.8,87.15,12135.0
2018-03-21 12:00:00,87.15,87.15,86.5,86.9,16143.0,87.15,87.15,86.5,86.9,16143.0
2018-03-21 12:30:00,86.8,87.05,86.75,86.92,19131.0,86.8,87.05,86.75,86.92,19131.0
2018-03-21 13:00:00,86.95,87.1,86.9,87.1,18036.0,86.95,87.1,86.9,87.1,18036.0
2018-03-21 13:30:00,87.15,87.3,86.8,87.2,15366.0,87.15,87.3,86.8,87.2,15366.0
2018-03-21 14:00:00,87.3,87.4,86.9,87.0,30962.0,87.3,87.4,86.9,87.0,30962.0
2018-03-21 14:30:00,86.95,87.3,86.55,87.05,26191.0,86.95,87.3,86.55,87.05,26191.0
2018-03-21 15:00:00,87.05,87.55,87.0,87.15,36746.0,87.05,87.55,87.0,87.15,36746.0
2018-03-21 15:30:00,87.05,87.65,86.95,87.0,104488.0,87.05,87.65,86.95,87.0,104488.0
2018-03-22 09:30:00,85.65,86.85,85.5,86.75,38859.0,85.65,86.85,85.5,86.75,38859.0
2018-03-22 10:00:00,86.9,87.2,86.6,86.95,15498.0,86.9,87.2,86.6,86.95,15498.0
2018-03-22 10:30:00,86.9,86.95,85.6,85.6,23920.0,86.9,86.95,85.6,85.6,23920.0
2018-03-22 11:00:00,85.6,86.1,85.15,85.15,45360.0,85.6,86.1,85.15,85.15,45360.0
2018-03-22 11:30:00,85.23,85.6,84.25,85.08,59873.0,85.23,85.6,84.25,85.08,59873.0
2018-03-22 12:00:00,85.05,86.4,84.8,86.4,33188.0,85.05,86.4,84.8,86.4,33188.0
2018-03-22 12:30:00,86.45,86.6,86.1,86.35,12366.0,86.45,86.6,86.1,86.35,12366.0
2018-03-22 13:00:00,86.2,86.25,85.9,86.25,14984.0,86.2,86.25,85.9,86.25,14984.0
2018-03-22 13:30:00,86.2,86.25,85.45,85.5,13978.0,86.2,86.25,85.45,85.5,13978.0
2018-03-22 14:00:00,85.5,85.9,85.35,85.35,26390.0,85.5,85.9,85.35,85.35,26390.0
2018-03-22 14:30:00,85.3,86.05,85.3,85.35,45139.0,85.3,86.05,85.3,85.35,45139.0
2018-03-22 15:00:00,85.4,85.7,84.55,84.55,42974.0,85.4,85.7,84.55,84.55,42974.0
2018-03-22 15:30:00,84.6,84.8,84.0,84.15,126838.0,84.6,84.8,84.0,84.15,126838.0
2018-03-23 09:30:00,83.65,84.95,82.35,83.0,56284.0,83.65,84.95,82.35,83.0,56284.0
2018-03-23 10:00:00,82.9,83.25,82.55,82.85,17350.0,82.9,83.25,82.55,82.85,17350.0
2018-03-23 10:30:00,82.8,83.2,82.7,82.85,35258.0,82.8,83.2,82.7,82.85,35258.0
2018-03-23 11:00:00,82.95,83.05,82.3,82.5,21187.0,82.95,83.05,82.3,82.5,21187.0
2018-03-23 11:30:00,82.45,82.45,80.5,80.85,44764.0,82.45,82.45,80.5,80.85,44764.0
2018-03-23 12:00:00,80.8,81.25,80.8,81.16,20740.0,80.8,81.25,80.8,81.16,20740.0
2018-03-23 12:30:00,81.1,81.1,80.5,80.8,23311.0,81.1,81.1,80.5,80.8,23311.0
2018-03-23 13:00:00,80.7,81.3,80.7,81.2,26315.0,80.7,81.3,80.7,81.2,26315.0
2018-03-23 13:30:00,81.2,81.5,80.85,81.38,13857.0,81.2,81.5,80.85,81.38,13857.0
2018-03-23 14:00:00,81.4,81.5,80.9,81.05,17648.0,81.4,81.5,80.9,81.05,17648.0
2018-03-23 14:30:00,81.03,81.03,80.1,80.15,56357.0,81.03,81.03,80.1,80.15,56357.0
2018-03-23 15:00:00,80.15,80.25,79.7,79.9,62837.0,80.15,80.25,79.7,79.9,62837.0
2018-03-23 15:30:00,79.85,79.88,78.65,78.85,151354.0,79.85,79.88,78.65,78.85,151354.0
2018-03-26 09:30:00,80.1,81.05,79.85,80.92,29854.0,80.1,81.05,79.85,80.92,29854.0
2018-03-26 10:00:00,80.85,80.9,80.4,80.55,22581.0,80.85,80.9,80.4,80.55,22581.0
2018-03-26 10:30:00,80.55,80.85,79.9,80.1,51506.0,80.55,80.85,79.9,80.1,51506.0
2018-03-26 11:00:00,80.2,80.35,79.05,79.75,33409.0,80.2,80.35,79.05,79.75,33409.0
2018-03-26 11:30:00,79.75,80.5,79.65,80.1,30201.0,79.75,80.5,79.65,80.1,30201.0
2018-03-26 12:00:00,80.0,81.15,79.9,80.9,11339.0,80.0,81.15,79.9,80.9,11339.0
2018-03-26 12:30:00,80.78,80.85,80.5,80.6,18999.0,80.78,80.85,80.5,80.6,18999.0
2018-03-26 13:00:00,80.55,80.8,80.55,80.6,19449.0,80.55,80.8,80.55,80.6,19449.0
2018-03-26 13:30:00,80.65,81.2,80.65,81.05,12770.0,80.65,81.2,80.65,81.05,12770.0
2018-03-26 14:00:00,81.15,81.75,81.1,81.75,12622.0,81.15,81.75,81.1,81.75,12622.0
2018-03-26 14:30:00,81.75,82.3,81.6,81.95,16986.0,81.75,82.3,81.6,81.95,16986.0
2018-03-26 15:00:00,81.9,82.5,81.9,82.35,12535.0,81.9,82.5,81.9,82.35,12535.0
2018-03-26 15:30:00,82.4,83.2,82.35,83.05,63917.0,82.4,83.2,82.35,83.05,63917.0
2018-03-27 09:30:00,83.95,83.95,82.45,82.95,20790.0,83.95,83.95,82.45,82.95,20790.0
2018-03-27 10:00:00,83.0,83.05,82.55,82.95,8817.0,83.0,83.05,82.55,82.95,8817.0
2018-03-27 10:30:00,82.95,83.05,82.55,82.7,19625.0,82.95,83.05,82.55,82.7,19625.0
2018-03-27 11:00:00,82.5,82.9,82.3,82.75,9800.0,82.5,82.9,82.3,82.75,9800.0
2018-03-27 11:30:00,82.85,83.1,82.75,82.75,44704.0,82.85,83.1,82.75,82.75,44704.0
2018-03-27 12:00:00,82.6,82.7,81.95,81.95,8828.0,82.6,82.7,81.95,81.95,8828.0
2018-03-27 12:30:00,81.8,81.95,81.55,81.8,7200.0,81.8,81.95,81.55,81.8,7200.0
2018-03-27 13:00:00,81.9,82.05,81.25,81.25,10686.0,81.9,82.05,81.25,81.25,10686.0
2018-03-27 13:30:00,81.25,81.38,80.5,80.6,19200.0,81.25,81.38,80.5,80.6,19200.0
2018-03-27 14:00:00,80.6,80.6,79.86,79.92,31409.0,80.6,80.6,79.86,79.92,31409.0
2018-03-27 14:30:00,79.85,80.1,78.95,79.0,39298.0,79.85,80.1,78.95,79.0,39298.0
2018-03-27 15:00:00,79.05,79.1,77.6,78.0,86434.0,79.05,79.1,77.6,78.0,86434.0
2018-03-27 15:30:00,78.0,78.38,77.1,77.55,259596.0,78.0,78.38,77.1,77.55,259596.0
2018-03-28 09:30:00,77.0,78.05,76.0,76.7,78654.0,77.0,78.05,76.0,76.7,78654.0
2018-03-28 10:00:00,76.65,77.73,75.55,75.9,59528.0,76.65,77.73,75.55,75.9,59528.0
2018-03-28 10:30:00,75.95,76.2,74.25,75.0,54020.0,75.95,76.2,74.25,75.0,54020.0
2018-03-28 11:00:00,75.05,76.1,75.02,76.0,71247.0,75.05,76.1,75.02,76.0,71247.0
2018-03-28 11:30:00,76.05,76.55,75.75,76.1,88006.0,76.05,76.55,75.75,76.1,88006.0
2018-03-28 12:00:00,76.15,77.3,76.15,76.65,69773.0,76.15,77.3,76.15,76.65,69773.0
2018-03-28 12:30:00,76.85,77.0,76.15,76.2,18015.0,76.85,77.0,76.15,76.2,18015.0
2018-03-28 13:00:00,76.2,76.85,75.9,76.75,33734.0,76.2,76.85,75.9,76.75,33734.0
2018-03-28 13:30:00,76.8,77.45,76.75,77.15,43667.0,76.8,77.45,76.75,77.15,43667.0
2018-03-28 14:00:00,77.25,77.35,76.97,77.05,45000.0,77.25,77.35,76.97,77.05,45000.0
2018-03-28 14:30:00,77.1,77.55,76.95,77.1,47050.0,77.1,77.55,76.95,77.1,47050.0
2018-03-28 15:00:00,77.1,77.15,76.6,77.1,52235.0,77.1,77.15,76.6,77.1,52235.0
2018-03-28 15:30:00,77.05,77.15,76.55,76.55,66723.0,77.05,77.15,76.55,76.55,66723.0
2018-03-29 09:30:00,77.5,79.55,77.0,77.0,58692.0,77.5,79.55,77.0,77.0,58692.0
2018-03-29 10:00:00,77.2,77.8,77.2,77.65,17367.0,77.2,77.8,77.2,77.65,17367.0
2018-03-29 10:30:00,77.63,78.8,77.62,78.8,21388.0,77.63,78.8,77.62,78.8,21388.0
2018-03-29 11:00:00,78.8,78.85,77.75,78.25,17238.0,78.8,78.85,77.75,78.25,17238.0
2018-03-29 11:30:00,78.15,78.75,77.75,78.15,29262.0,78.15,78.75,77.75,78.15,29262.0
2018-03-29 12:00:00,78.1,78.5,77.87,78.45,29699.0,78.1,78.5,77.87,78.45,29699.0
2018-03-29 12:30:00,78.55,78.75,78.25,78.7,25091.0,78.55,78.75,78.25,78.7,25091.0
2018-03-29 13:00:00,78.8,79.05,78.65,78.8,10147.0,78.8,79.05,78.65,78.8,10147.0
2018-03-29 13:30:00,79.0,79.85,78.95,79.8,13144.0,79.0,79.85,78.95,79.8,13144.0
2018-03-29 14:00:00,79.8,80.05,79.5,79.75,17268.0,79.8,80.05,79.5,79.75,17268.0
2018-03-29 14:30:00,79.8,80.23,79.65,79.75,19726.0,79.8,80.23,79.65,79.75,19726.0
2018-03-29 15:00:00,79.75,80.0,79.4,79.8,64580.0,79.75,80.0,79.4,79.8,64580.0
2018-03-29 15:30:00,79.85,79.85,79.4,79.5,130396.0,79.85,79.85,79.4,79.5,130396.0
2018-04-02 09:30:00,78.8,79.46,78.0,78.1,59843.0,78.8,79.46,78.0,78.1,59843.0
2018-04-02 10:00:00,78.0,78.1,76.6,76.65,48321.0,78.0,78.1,76.6,76.65,48321.0
2018-04-02 10:30:00,76.6,77.35,76.3,76.45,70157.0,76.6,77.35,76.3,76.45,70157.0
2018-04-02 11:00:00,76.45,76.8,76.35,76.5,19561.0,76.45,76.8,76.35,76.5,19561.0
2018-04-02 11:30:00,76.5,76.5,76.05,76.05,13175.0,76.5,76.5,76.05,76.05,13175.0
2018-04-02 12:00:00,76.1,76.65,76.0,76.55,7877.0,76.1,76.65,76.0,76.55,7877.0
2018-04-02 12:30:00,76.65,77.0,76.65,76.95,6900.0,76.65,77.0,76.65,76.95,6900.0
2018-04-02 13:00:00,77.0,77.05,76.4,76.5,4903.0,77.0,77.05,76.4,76.5,4903.0
2018-04-02 13:30:00,76.45,76.8,76.25,76.8,7700.0,76.45,76.8,76.25,76.8,7700.0
2018-04-02 14:00:00,76.7,76.7,76.0,76.0,9992.0,76.7,76.7,76.0,76.0,9992.0
2018-04-02 14:30:00,76.0,77.3,75.65,77.3,44919.0,76.0,77.3,75.65,77.3,44919.0
2018-04-02 15:00:00,77.2,77.5,77.05,77.3,26690.0,77.2,77.5,77.05,77.3,26690.0
2018-04-02 15:30:00,77.25,77.75,77.05,77.45,70880.0,77.25,77.75,77.05,77.45,70880.0
2018-04-03 09:30:00,78.15,80.0,77.3,77.55,67299.0,78.15,80.0,77.3,77.55,67299.0
2018-04-03 10:00:00,77.5,77.78,77.1,77.77,20652.0,77.5,77.78,77.1,77.77,20652.0
2018-04-03 10:30:00,77.9,78.55,77.85,78.45,11142.0,77.9,78.55,77.85,78.45,11142.0
2018-04-03 11:00:00,78.5,79.2,78.49,79.1,46976.0,78.5,79.2,78.49,79.1,46976.0
2018-04-03 11:30:00,79.1,79.45,79.05,79.08,51383.0,79.1,79.45,79.05,79.08,51383.0
2018-04-03 12:00:00,79.2,79.55,78.9,79.2,62308.0,79.2,79.55,78.9,79.2,62308.0
2018-04-03 12:30:00,79.15,79.3,78.9,79.1,15253.0,79.15,79.3,78.9,79.1,15253.0
2018-04-03 13:00:00,79.1,79.2,78.8,79.05,10364.0,79.1,79.2,78.8,79.05,10364.0
2018-04-03 13:30:00,79.05,79.05,78.5,78.95,18317.0,79.05,79.05,78.5,78.95,18317.0
2018-04-03 14:00:00,79.0,79.2,78.9,79.1,19022.0,79.0,79.2,78.9,79.1,19022.0
2018-04-03 14:30:00,79.05,79.95,78.85,79.85,39267.0,79.05,79.95,78.85,79.85,39267.0
2018-04-03 15:00:00,79.85,80.6,79.8,80.5,85680.0,79.85,80.6,79.8,80.5,85680.0
2018-04-03 15:30:00,80.53,80.7,80.35,80.55,165378.0,80.53,80.7,80.35,80.55,165378.0
2018-04-04 09:30:00,79.0,80.0,78.15,79.55,43592.0,79.0,80.0,78.15,79.55,43592.0
2018-04-04 10:00:00,79.48,79.65,78.95,79.5,18070.0,79.48,79.65,78.95,79.5,18070.0
2018-04-04 10:30:00,79.45,79.85,79.15,79.75,17621.0,79.45,79.85,79.15,79.75,17621.0
2018-04-04 11:00:00,79.65,80.35,79.4,80.35,11510.0,79.65,80.35,79.4,80.35,11510.0
2018-04-04 11:30:00,80.3,81.25,80.3,81.05,43313.0,80.3,81.25,80.3,81.05,43313.0
2018-04-04 12:00:00,81.05,81.05,80.6,80.92,13889.0,81.05,81.05,80.6,80.92,13889.0
2018-04-04 12:30:00,80.8,81.15,80.6,80.78,23815.0,80.8,81.15,80.6,80.78,23815.0
2018-04-04 13:00:00,80.8,80.85,80.15,80.3,15582.0,80.8,80.85,80.15,80.3,15582.0
2018-04-04 13:30:00,80.35,80.65,80.05,80.65,22107.0,80.35,80.65,80.05,80.65,22107.0
2018-04-04 14:00:00,80.7,82.2,80.45,82.2,35424.0,80.7,82.2,80.45,82.2,35424.0
2018-04-04 14:30:00,82.3,82.3,81.2,81.55,33484.0,82.3,82.3,81.2,81.55,33484.0
2018-04-04 15:00:00,81.6,82.0,81.35,81.7,27302.0,81.6,82.0,81.35,81.7,27302.0
2018-04-04 15:30:00,81.7,82.7,81.62,82.45,92263.0,81.7,82.7,81.62,82.45,92263.0
2018-04-05 09:30:00,83.3,83.7,82.58,83.3,38452.0,83.3,83.7,82.58,83.3,38452.0
2018-04-05 10:00:00,83.33,83.6,82.3,82.58,46515.0,83.33,83.6,82.3,82.58,46515.0
2018-04-05 10:30:00,82.6,83.15,82.55,83.05,23880.0,82.6,83.15,82.55,83.05,23880.0
2018-04-05 11:00:00,83.1,83.35,82.65,83.2,47882.0,83.1,83.35,82.65,83.2,47882.0
2018-04-05 11:30:00,83.15,83.9,83.1,83.83,54755.0,83.15,83.9,83.1,83.83,54755.0
2018-04-05 12:00:00,83.9,84.1,83.4,83.6,17812.0,83.9,84.1,83.4,83.6,17812.0
2018-04-05 12:30:00,83.6,83.6,83.12,83.2,16878.0,83.6,83.6,83.12,83.2,16878.0
2018-04-05 13:00:00,83.15,83.15,82.0,82.13,9339.0,83.15,83.15,82.0,82.13,9339.0
2018-04-05 13:30:00,82.12,82.45,81.7,82.35,27815.0,82.12,82.45,81.7,82.35,27815.0
2018-04-05 14:00:00,82.3,82.98,82.3,82.95,19254.0,82.3,82.98,82.3,82.95,19254.0
2018-04-05 14:30:00,83.0,83.25,82.85,83.03,39574.0,83.0,83.25,82.85,83.03,39574.0
2018-04-05 15:00:00,83.05,83.1,82.55,82.7,36961.0,83.05,83.1,82.55,82.7,36961.0
2018-04-05 15:30:00,82.8,83.1,82.6,83.1,106639.0,82.8,83.1,82.6,83.1,106639.0
2018-04-06 09:30:00,82.35,83.5,81.6,83.1,18031.0,82.35,83.5,81.6,83.1,18031.0
2018-04-06 10:00:00,83.2,83.3,82.65,83.0,12236.0,83.2,83.3,82.65,83.0,12236.0
2018-04-06 10:30:00,83.0,83.55,82.6,83.35,31755.0,83.0,83.55,82.6,83.35,31755.0
2018-04-06 11:00:00,83.35,83.35,82.85,83.15,17574.0,83.35,83.35,82.85,83.15,17574.0
2018-04-06 11:30:00,83.2,83.45,83.0,83.33,20922.0,83.2,83.45,83.0,83.33,20922.0
2018-04-06 12:00:00,83.3,83.3,82.37,82.85,77457.0,83.3,83.3,82.37,82.85,77457.0
2018-04-06 12:30:00,82.9,83.4,82.9,83.3,13959.0,82.9,83.4,82.9,83.3,13959.0
2018-04-06 13:00:00,83.3,83.3,82.85,83.15,14898.0,83.3,83.3,82.85,83.15,14898.0
2018-04-06 13:30:00,83.2,83.25,82.2,82.2,43046.0,83.2,83.25,82.2,82.2,43046.0
2018-04-06 14:00:00,82.15,82.35,81.9,82.2,18568.0,82.15,82.35,81.9,82.2,18568.0
2018-04-06 14:30:00,82.4,82.43,81.65,81.75,55288.0,82.4,82.43,81.65,81.75,55288.0
2018-04-06 15:00:00,81.8,82.08,81.65,81.92,58401.0,81.8,82.08,81.65,81.92,58401.0
2018-04-06 15:30:00,81.95,82.1,81.55,81.95,245955.0,81.95,82.1,81.55,81.95,245955.0
2018-04-09 09:30:00,82.15,82.95,81.35,81.6,31892.0,82.15,82.95,81.35,81.6,31892.0
2018-04-09 10:00:00,81.65,82.5,81.65,82.05,23623.0,81.65,82.5,81.65,82.05,23623.0
2018-04-09 10:30:00,82.1,82.3,81.65,82.15,22115.0,82.1,82.3,81.65,82.15,22115.0
2018-04-09 11:00:00,82.25,82.8,81.7,82.6,70686.0,82.25,82.8,81.7,82.6,70686.0
2018-04-09 11:30:00,82.58,83.1,82.4,83.05,24400.0,82.58,83.1,82.4,83.05,24400.0
2018-04-09 12:00:00,83.1,83.3,82.9,83.05,21739.0,83.1,83.3,82.9,83.05,21739.0
2018-04-09 12:30:00,83.1,83.18,82.25,82.3,27079.0,83.1,83.18,82.25,82.3,27079.0
2018-04-09 13:00:00,82.4,82.4,81.8,82.1,15294.0,82.4,82.4,81.8,82.1,15294.0
2018-04-09 13:30:00,82.1,82.2,81.75,82.1,17563.0,82.1,82.2,81.75,82.1,17563.0
2018-04-09 14:00:00,82.15,82.75,81.85,82.15,100335.0,82.15,82.75,81.85,82.15,100335.0
2018-04-09 14:30:00,82.15,82.75,82.05,82.7,43322.0,82.15,82.75,82.05,82.7,43322.0
2018-04-09 15:00:00,82.65,82.65,81.7,81.85,34520.0,82.65,82.65,81.7,81.85,34520.0
2018-04-09 15:30:00,81.85,81.9,81.05,81.25,79913.0,81.85,81.9,81.05,81.25,79913.0
2018-04-10 09:30:00,82.9,82.9,81.35,81.35,19690.0,82.9,82.9,81.35,81.35,19690.0
2018-04-10 10:00:00,81.35,82.85,81.25,82.55,22141.0,81.35,82.85,81.25,82.55,22141.0
2018-04-10 10:30:00,82.6,84.27,82.6,84.0,45574.0,82.6,84.27,82.6,84.0,45574.0
2018-04-10 11:00:00,84.08,84.5,83.35,84.05,51001.0,84.08,84.5,83.35,84.05,51001.0
2018-04-10 11:30:00,84.15,84.95,84.05,84.4,66738.0,84.15,84.95,84.05,84.4,66738.0
2018-04-10 12:00:00,84.4,85.08,84.15,84.45,39974.0,84.4,85.08,84.15,84.45,39974.0
2018-04-10 12:30:00,84.55,84.65,84.15,84.2,9047.0,84.55,84.65,84.15,84.2,9047.0
2018-04-10 13:00:00,84.23,84.35,83.7,84.28,30306.0,84.23,84.35,83.7,84.28,30306.0
2018-04-10 13:30:00,84.25,84.85,84.05,84.38,55526.0,84.25,84.85,84.05,84.38,55526.0
2018-04-10 14:00:00,84.35,84.5,83.95,84.3,17471.0,84.35,84.5,83.95,84.3,17471.0
2018-04-10 14:30:00,84.2,84.75,84.1,84.45,25277.0,84.2,84.75,84.1,84.45,25277.0
2018-04-10 15:00:00,84.53,85.4,84.4,84.9,60710.0,84.53,85.4,84.4,84.9,60710.0
2018-04-10 15:30:00,84.9,84.9,84.1,84.55,122386.0,84.9,84.9,84.1,84.55,122386.0
2018-04-11 09:30:00,83.7,84.8,83.5,84.65,24357.0,83.7,84.8,83.5,84.65,24357.0
2018-04-11 10:00:00,84.8,85.35,84.25,85.25,18466.0,84.8,85.35,84.25,85.25,18466.0
2018-04-11 10:30:00,85.3,85.55,84.35,84.4,13573.0,85.3,85.55,84.35,84.4,13573.0
2018-04-11 11:00:00,84.2,84.55,84.02,84.38,8389.0,84.2,84.55,84.02,84.38,8389.0
2018-04-11 11:30:00,84.35,84.9,84.35,84.75,6666.0,84.35,84.9,84.35,84.75,6666.0
2018-04-11 12:00:00,84.6,84.85,84.3,84.45,5400.0,84.6,84.85,84.3,84.45,5400.0
2018-04-11 12:30:00,84.45,84.5,83.75,83.95,28461.0,84.45,84.5,83.75,83.95,28461.0
2018-04-11 13:00:00,84.05,84.25,83.95,84.15,16800.0,84.05,84.25,83.95,84.15,16800.0
2018-04-11 13:30:00,84.1,84.1,83.6,83.85,10637.0,84.1,84.1,83.6,83.85,10637.0
2018-04-11 14:00:00,83.75,83.75,83.1,83.3,41312.0,83.75,83.75,83.1,83.3,41312.0
2018-04-11 14:30:00,83.3,83.65,83.0,83.1,25166.0,83.3,83.65,83.0,83.1,25166.0
2018-04-11 15:00:00,83.15,83.25,82.6,82.65,26587.0,83.15,83.25,82.6,82.65,26587.0
2018-04-11 15:30:00,82.75,82.95,82.65,82.85,61695.0,82.75,82.95,82.65,82.85,61695.0
2018-04-12 09:30:00,83.55,83.8,83.0,83.45,12059.0,83.55,83.8,83.0,83.45,12059.0
2018-04-12 10:00:00,83.55,83.93,83.45,83.78,6189.0,83.55,83.93,83.45,83.78,6189.0
2018-04-12 10:30:00,83.85,83.85,83.2,83.2,14924.0,83.85,83.85,83.2,83.2,14924.0
2018-04-12 11:00:00,83.3,83.75,82.85,83.75,33871.0,83.3,83.75,82.85,83.75,33871.0
2018-04-12 11:30:00,83.78,83.9,83.5,83.5,13300.0,83.78,83.9,83.5,83.5,13300.0
2018-04-12 12:00:00,83.6,84.05,83.47,83.95,12573.0,83.6,84.05,83.47,83.95,12573.0
2018-04-12 12:30:00,83.85,84.1,83.65,84.1,16435.0,83.85,84.1,83.65,84.1,16435.0
2018-04-12 13:00:00,84.15,85.0,84.0,84.1,35260.0,84.15,85.0,84.0,84.1,35260.0
2018-04-12 13:30:00,84.05,84.2,84.0,84.05,8530.0,84.05,84.2,84.0,84.05,8530.0
2018-04-12 14:00:00,84.05,84.25,83.9,84.2,9279.0,84.05,84.25,83.9,84.2,9279.0
2018-04-12 14:30:00,84.2,84.7,84.07,84.65,18602.0,84.2,84.7,84.07,84.65,18602.0
2018-04-12 15:00:00,84.7,85.1,84.7,85.05,43533.0,84.7,85.1,84.7,85.05,43533.0
2018-04-12 15:30:00,85.05,85.25,84.7,84.95,79688.0,85.05,85.25,84.7,84.95,79688.0
2018-04-13 09:30:00,84.95,85.05,84.2,84.5,11228.0,84.95,85.05,84.2,84.5,11228.0
2018-04-13 10:00:00,84.45,84.5,83.55,83.8,30184.0,84.45,84.5,83.55,83.8,30184.0
2018-04-13 10:30:00,83.88,84.15,83.5,83.8,15082.0,83.88,84.15,83.5,83.8,15082.0
2018-04-13 11:00:00,83.75,83.95,83.45,83.55,29269.0,83.75,83.95,83.45,83.55,29269.0
2018-04-13 11:30:00,83.65,84.45,83.64,84.45,8657.0,83.65,84.45,83.64,84.45,8657.0
2018-04-13 12:00:00,84.5,84.95,84.35,84.95,9100.0,84.5,84.95,84.35,84.95,9100.0
2018-04-13 12:30:00,84.9,84.9,84.5,84.58,6327.0,84.9,84.9,84.5,84.58,6327.0
2018-04-13 13:00:00,84.55,85.1,84.4,85.05,16898.0,84.55,85.1,84.4,85.05,16898.0
2018-04-13 13:30:00,85.0,85.0,84.6,84.8,8581.0,85.0,85.0,84.6,84.8,8581.0
2018-04-13 14:00:00,84.85,85.0,84.8,84.85,3677.0,84.85,85.0,84.8,84.85,3677.0
2018-04-13 14:30:00,84.8,84.85,84.65,84.65,6574.0,84.8,84.85,84.65,84.65,6574.0
2018-04-13 15:00:00,84.55,84.6,84.1,84.4,22184.0,84.55,84.6,84.1,84.4,22184.0
2018-04-13 15:30:00,84.3,84.75,84.1,84.5,53262.0,84.3,84.75,84.1,84.5,53262.0
2018-04-16 09:30:00,84.85,85.05,84.25,84.25,11643.0,84.85,85.05,84.25,84.25,11643.0
2018-04-16 10:00:00,84.35,85.3,84.15,85.1,54273.0,84.35,85.3,84.15,85.1,54273.0
2018-04-16 10:30:00,85.2,85.2,84.6,84.6,14572.0,85.2,85.2,84.6,84.6,14572.0
2018-04-16 11:00:00,84.7,84.9,84.35,84.6,22235.0,84.7,84.9,84.35,84.6,22235.0
2018-04-16 11:30:00,84.75,85.05,84.65,84.9,10026.0,84.75,85.05,84.65,84.9,10026.0
2018-04-16 12:00:00,84.95,85.75,84.95,85.6,34181.0,84.95,85.75,84.95,85.6,34181.0
2018-04-16 12:30:00,85.6,85.95,85.55,85.7,12306.0,85.6,85.95,85.55,85.7,12306.0
2018-04-16 13:00:00,85.7,86.15,85.55,85.9,24264.0,85.7,86.15,85.55,85.9,24264.0
2018-04-16 13:30:00,85.85,85.95,85.45,85.9,29038.0,85.85,85.95,85.45,85.9,29038.0
2018-04-16 14:00:00,85.9,85.95,85.75,85.85,21376.0,85.9,85.95,85.75,85.85,21376.0
2018-04-16 14:30:00,85.9,85.95,85.55,85.65,12130.0,85.9,85.95,85.55,85.65,12130.0
2018-04-16 15:00:00,85.55,85.8,85.4,85.55,13445.0,85.55,85.8,85.4,85.55,13445.0
2018-04-16 15:30:00,85.58,85.8,85.2,85.6,66376.0,85.58,85.8,85.2,85.6,66376.0
2018-04-17 09:30:00,85.5,86.5,84.7,86.3,46132.0,85.5,86.5,84.7,86.3,46132.0
2018-04-17 10:00:00,86.4,86.95,86.3,86.75,20532.0,86.4,86.95,86.3,86.75,20532.0
2018-04-17 10:30:00,86.75,87.15,86.6,87.1,13981.0,86.75,87.15,86.6,87.1,13981.0
2018-04-17 11:00:00,87.15,87.35,87.0,87.2,27068.0,87.15,87.35,87.0,87.2,27068.0
2018-04-17 11:30:00,87.25,87.65,87.1,87.35,19652.0,87.25,87.65,87.1,87.35,19652.0
2018-04-17 12:00:00,87.35,88.0,87.35,87.6,30237.0,87.35,88.0,87.35,87.6,30237.0
2018-04-17 12:30:00,87.65,88.0,87.45,87.6,8699.0,87.65,88.0,87.45,87.6,8699.0
2018-04-17 13:00:00,87.5,87.8,87.3,87.65,11235.0,87.5,87.8,87.3,87.65,11235.0
2018-04-17 13:30:00,87.6,87.95,87.55,87.7,8379.0,87.6,87.95,87.55,87.7,8379.0
2018-04-17 14:00:00,87.75,88.25,87.65,88.25,17340.0,87.75,88.25,87.65,88.25,17340.0
2018-04-17 14:30:00,88.25,88.65,88.2,88.65,33212.0,88.25,88.65,88.2,88.65,33212.0
2018-04-17 15:00:00,88.63,89.1,88.55,88.78,57653.0,88.63,89.1,88.55,88.78,57653.0
2018-04-17 15:30:00,88.7,89.15,88.15,88.25,94290.0,88.7,89.15,88.15,88.25,94290.0
2018-04-18 09:30:00,88.8,88.8,87.4,87.98,32555.0,88.8,88.8,87.4,87.98,32555.0
2018-04-18 10:00:00,87.85,88.0,87.15,88.0,21762.0,87.85,88.0,87.15,88.0,21762.0
2018-04-18 10:30:00,88.15,88.35,87.8,88.35,11928.0,88.15,88.35,87.8,88.35,11928.0
2018-04-18 11:00:00,88.3,88.65,88.22,88.5,22329.0,88.3,88.65,88.22,88.5,22329.0
2018-04-18 11:30:00,88.55,88.95,88.5,88.9,23852.0,88.55,88.95,88.5,88.9,23852.0
2018-04-18 12:00:00,88.95,89.15,88.85,88.95,12862.0,88.95,89.15,88.85,88.95,12862.0
2018-04-18 12:30:00,89.0,89.15,88.6,88.65,12614.0,89.0,89.15,88.6,88.65,12614.0
2018-04-18 13:00:00,88.6,89.0,88.6,88.8,9437.0,88.6,89.0,88.6,88.8,9437.0
2018-04-18 13:30:00,88.8,89.0,88.65,89.0,20407.0,88.8,89.0,88.65,89.0,20407.0
2018-04-18 14:00:00,88.9,89.4,88.55,89.38,12791.0,88.9,89.4,88.55,89.38,12791.0
2018-04-18 14:30:00,89.35,89.95,89.35,89.65,25081.0,89.35,89.95,89.35,89.65,25081.0
2018-04-18 15:00:00,89.5,89.55,89.0,89.15,30752.0,89.5,89.55,89.0,89.15,30752.0
2018-04-18 15:30:00,89.15,89.65,89.12,89.4,87461.0,89.15,89.65,89.12,89.4,87461.0
2018-04-19 09:30:00,89.25,89.25,88.25,88.75,28314.0,89.25,89.25,88.25,88.75,28314.0
2018-04-19 10:00:00,88.55,88.8,88.15,88.45,29095.0,88.55,88.8,88.15,88.45,29095.0
2018-04-19 10:30:00,88.4,88.65,87.8,87.9,22701.0,88.4,88.65,87.8,87.9,22701.0
2018-04-19 11:00:00,87.85,88.05,87.55,87.95,20292.0,87.85,88.05,87.55,87.95,20292.0
2018-04-19 11:30:00,87.95,88.05,87.5,87.65,16311.0,87.95,88.05,87.5,87.65,16311.0
2018-04-19 12:00:00,87.58,88.0,87.45,87.45,31250.0,87.58,88.0,87.45,87.45,31250.0
2018-04-19 12:30:00,87.45,87.7,87.35,87.45,45873.0,87.45,87.7,87.35,87.45,45873.0
2018-04-19 13:00:00,87.38,87.4,86.8,86.85,19301.0,87.38,87.4,86.8,86.85,19301.0
2018-04-19 13:30:00,86.85,86.96,86.55,86.72,14723.0,86.85,86.96,86.55,86.72,14723.0
2018-04-19 14:00:00,86.75,87.15,86.65,86.75,68011.0,86.75,87.15,86.65,86.75,68011.0
2018-04-19 14:30:00,86.7,86.7,86.2,86.45,16897.0,86.7,86.7,86.2,86.45,16897.0
2018-04-19 15:00:00,86.4,87.1,86.3,86.55,80895.0,86.4,87.1,86.3,86.55,80895.0
2018-04-19 15:30:00,86.6,87.03,86.35,86.4,118430.0,86.6,87.03,86.35,86.4,118430.0
2018-04-20 09:30:00,86.05,87.48,86.05,87.35,44240.0,86.05,87.48,86.05,87.35,44240.0
2018-04-20 10:00:00,87.3,87.3,86.55,87.1,33768.0,87.3,87.3,86.55,87.1,33768.0
2018-04-20 10:30:00,87.05,87.15,86.05,86.45,14770.0,87.05,87.15,86.05,86.45,14770.0
2018-04-20 11:00:00,86.6,86.75,85.8,85.9,10325.0,86.6,86.75,85.8,85.9,10325.0
2018-04-20 11:30:00,85.95,86.3,85.95,86.15,8500.0,85.95,86.3,85.95,86.15,8500.0
2018-04-20 12:00:00,86.25,86.25,85.65,86.0,166075.0,86.25,86.25,85.65,86.0,166075.0
2018-04-20 12:30:00,85.95,86.2,85.85,86.1,7845.0,85.95,86.2,85.85,86.1,7845.0
2018-04-20 13:00:00,86.08,86.45,86.0,86.1,8931.0,86.08,86.45,86.0,86.1,8931.0
2018-04-20 13:30:00,86.1,86.25,85.95,86.0,7929.0,86.1,86.25,85.95,86.0,7929.0
2018-04-20 14:00:00,85.92,85.93,85.75,85.9,8123.0,85.92,85.93,85.75,85.9,8123.0
2018-04-20 14:30:00,85.9,86.05,85.7,86.05,9705.0,85.9,86.05,85.7,86.05,9705.0
2018-04-20 15:00:00,86.0,86.0,85.35,85.4,16087.0,86.0,86.0,85.35,85.4,16087.0
2018-04-20 15:30:00,85.45,85.6,84.85,85.0,94826.0,85.45,85.6,84.85,85.0,94826.0
2018-04-23 09:30:00,85.25,85.25,83.55,84.25,53261.0,85.25,85.25,83.55,84.25,53261.0
2018-04-23 10:00:00,84.2,84.48,84.0,84.28,96320.0,84.2,84.48,84.0,84.28,96320.0
2018-04-23 10:30:00,84.3,84.4,83.9,84.25,25794.0,84.3,84.4,83.9,84.25,25794.0
2018-04-23 11:00:00,84.2,84.48,84.1,84.45,54696.0,84.2,84.48,84.1,84.45,54696.0
2018-04-23 11:30:00,84.45,84.45,84.05,84.2,27914.0,84.45,84.45,84.05,84.2,27914.0
2018-04-23 12:00:00,84.2,84.25,82.9,83.25,25750.0,84.2,84.25,82.9,83.25,25750.0
2018-04-23 12:30:00,83.3,83.5,82.7,82.8,56214.0,83.3,83.5,82.7,82.8,56214.0
2018-04-23 13:00:00,82.95,83.3,82.8,83.15,10096.0,82.95,83.3,82.8,83.15,10096.0
2018-04-23 13:30:00,83.2,83.35,82.7,83.0,31576.0,83.2,83.35,82.7,83.0,31576.0
2018-04-23 14:00:00,83.0,83.05,82.4,82.55,32660.0,83.0,83.05,82.4,82.55,32660.0
2018-04-23 14:30:00,82.5,82.9,82.4,82.75,21905.0,82.5,82.9,82.4,82.75,21905.0
2018-04-23 15:00:00,82.8,83.3,82.55,83.0,56974.0,82.8,83.3,82.55,83.0,56974.0
2018-04-23 15:30:00,83.05,83.65,82.95,83.25,123512.0,83.05,83.65,82.95,83.25,123512.0
2018-04-24 09:30:00,83.35,84.03,82.9,83.25,36447.0,83.35,84.03,82.9,83.25,36447.0
2018-04-24 10:00:00,83.3,83.5,82.5,82.7,22468.0,83.3,83.5,82.5,82.7,22468.0
2018-04-24 10:30:00,82.7,82.98,82.4,82.55,26059.0,82.7,82.98,82.4,82.55,26059.0
2018-04-24 11:00:00,82.55,82.75,81.8,82.4,19798.0,82.55,82.75,81.8,82.4,19798.0
2018-04-24 11:30:00,82.35,82.85,82.3,82.63,39889.0,82.35,82.85,82.3,82.63,39889.0
2018-04-24 12:00:00,82.63,82.7,81.45,81.65,26982.0,82.63,82.7,81.45,81.65,26982.0
2018-04-24 12:30:00,81.75,81.8,80.95,81.55,35515.0,81.75,81.8,80.95,81.55,35515.0
2018-04-24 13:00:00,81.5,81.85,81.25,81.25,36911.0,81.5,81.85,81.25,81.25,36911.0
2018-04-24 13:30:00,81.25,81.6,81.0,81.0,31549.0,81.25,81.6,81.0,81.0,31549.0
2018-04-24 14:00:00,81.05,81.23,80.45,80.65,24570.0,81.05,81.23,80.45,80.65,24570.0
2018-04-24 14:30:00,80.45,81.05,80.45,80.85,34390.0,80.45,81.05,80.45,80.85,34390.0
2018-04-24 15:00:00,80.95,81.43,80.8,81.2,27377.0,80.95,81.43,80.8,81.2,27377.0
2018-04-24 15:30:00,81.1,81.9,81.1,81.6,49524.0,81.1,81.9,81.1,81.6,49524.0
2018-04-25 09:30:00,82.0,83.05,80.97,80.98,16669.0,82.0,83.05,80.97,80.98,16669.0
2018-04-25 10:00:00,81.0,81.3,79.8,81.0,98115.0,81.0,81.3,79.8,81.0,98115.0
2018-04-25 10:30:00,80.95,81.7,80.85,81.3,24575.0,80.95,81.7,80.85,81.3,24575.0
2018-04-25 11:00:00,81.45,81.95,81.4,81.8,63088.0,81.45,81.95,81.4,81.8,63088.0
2018-04-25 11:30:00,81.85,82.2,81.5,81.55,11954.0,81.85,82.2,81.5,81.55,11954.0
2018-04-25 12:00:00,81.5,82.0,81.5,81.7,7474.0,81.5,82.0,81.5,81.7,7474.0
2018-04-25 12:30:00,81.8,81.95,81.7,81.75,5271.0,81.8,81.95,81.7,81.75,5271.0
2018-04-25 13:00:00,81.75,82.25,81.75,82.1,6200.0,81.75,82.25,81.75,82.1,6200.0
2018-04-25 13:30:00,82.2,82.2,81.75,82.0,11277.0,82.2,82.2,81.75,82.0,11277.0
2018-04-25 14:00:00,82.08,82.55,81.9,82.1,31595.0,82.08,82.55,81.9,82.1,31595.0
2018-04-25 14:30:00,82.0,82.75,82.0,82.75,25860.0,82.0,82.75,82.0,82.75,25860.0
2018-04-25 15:00:00,82.75,82.75,82.1,82.15,10572.0,82.75,82.75,82.1,82.15,10572.0
2018-04-25 15:30:00,82.15,82.25,81.7,81.7,50668.0,82.15,82.25,81.7,81.7,50668.0
2018-04-26 09:30:00,82.75,83.7,81.9,82.3,45898.0,82.75,83.7,81.9,82.3,45898.0
2018-04-26 10:00:00,82.2,83.55,82.2,83.3,32738.0,82.2,83.55,82.2,83.3,32738.0
2018-04-26 10:30:00,83.35,83.5,82.95,83.4,20340.0,83.35,83.5,82.95,83.4,20340.0
2018-04-26 11:00:00,83.44,83.95,83.4,83.95,8696.0,83.44,83.95,83.4,83.95,8696.0
2018-04-26 11:30:00,83.88,83.9,83.35,83.55,7880.0,83.88,83.9,83.35,83.55,7880.0
2018-04-26 12:00:00,83.65,84.05,83.65,84.0,10595.0,83.65,84.05,83.65,84.0,10595.0
2018-04-26 12:30:00,83.95,84.25,83.82,83.9,30500.0,83.95,84.25,83.82,83.9,30500.0
2018-04-26 13:00:00,83.98,84.05,83.7,83.85,4000.0,83.98,84.05,83.7,83.85,4000.0
2018-04-26 13:30:00,83.9,84.15,83.85,84.1,7000.0,83.9,84.15,83.85,84.1,7000.0
2018-04-26 14:00:00,84.08,84.2,83.75,83.8,10500.0,84.08,84.2,83.75,83.8,10500.0
2018-04-26 14:30:00,83.8,84.05,83.75,83.8,10970.0,83.8,84.05,83.75,83.8,10970.0
2018-04-26 15:00:00,83.9,84.0,83.6,83.65,14124.0,83.9,84.0,83.6,83.65,14124.0
2018-04-26 15:30:00,83.63,83.7,83.4,83.55,51692.0,83.63,83.7,83.4,83.55,51692.0
2018-04-27 09:30:00,83.2,83.4,81.4,81.55,75874.0,83.2,83.4,81.4,81.55,75874.0
2018-04-27 10:00:00,81.8,82.05,81.15,81.35,32726.0,81.8,82.05,81.15,81.35,32726.0
2018-04-27 10:30:00,81.3,81.35,80.65,80.9,29967.0,81.3,81.35,80.65,80.9,29967.0
2018-04-27 11:00:00,80.9,81.35,80.65,81.3,16294.0,80.9,81.35,80.65,81.3,16294.0
2018-04-27 11:30:00,81.3,81.3,80.7,80.75,25408.0,81.3,81.3,80.7,80.75,25408.0
2018-04-27 12:00:00,80.8,81.2,80.8,81.05,14770.0,80.8,81.2,80.8,81.05,14770.0
2018-04-27 12:30:00,81.1,81.65,81.1,81.6,11529.0,81.1,81.65,81.1,81.6,11529.0
2018-04-27 13:00:00,81.63,81.7,81.45,81.55,6600.0,81.63,81.7,81.45,81.55,6600.0
2018-04-27 13:30:00,81.45,81.75,81.4,81.4,8600.0,81.45,81.75,81.4,81.4,8600.0
2018-04-27 14:00:00,81.45,81.7,81.3,81.65,10732.0,81.45,81.7,81.3,81.65,10732.0
2018-04-27 14:30:00,81.65,82.05,81.6,81.7,40174.0,81.65,82.05,81.6,81.7,40174.0
2018-04-27 15:00:00,81.7,82.05,81.67,81.9,16222.0,81.7,82.05,81.67,81.9,16222.0
2018-04-27 15:30:00,81.95,82.05,81.5,81.65,94369.0,81.95,82.05,81.5,81.65,94369.0
2018-04-30 09:30:00,81.8,82.95,81.75,82.7,12326.0,81.8,82.95,81.75,82.7,12326.0
2018-04-30 10:00:00,82.65,83.15,82.55,83.0,12145.0,82.65,83.15,82.55,83.0,12145.0
2018-04-30 10:30:00,82.95,83.1,82.3,82.45,11257.0,82.95,83.1,82.3,82.45,11257.0
2018-04-30 11:00:00,82.5,82.6,82.1,82.28,4995.0,82.5,82.6,82.1,82.28,4995.0
2018-04-30 11:30:00,82.25,82.35,81.85,81.92,2701.0,82.25,82.35,81.85,81.92,2701.0
2018-04-30 12:00:00,81.9,81.9,81.55,81.6,2500.0,81.9,81.9,81.55,81.6,2500.0
2018-04-30 12:30:00,81.85,82.1,81.85,82.0,7650.0,81.85,82.1,81.85,82.0,7650.0
2018-04-30 13:00:00,82.1,82.35,82.0,82.25,2744.0,82.1,82.35,82.0,82.25,2744.0
2018-04-30 13:30:00,82.35,82.55,82.3,82.5,3600.0,82.35,82.55,82.3,82.5,3600.0
2018-04-30 14:00:00,82.6,82.8,82.2,82.8,11846.0,82.6,82.8,82.2,82.8,11846.0
2018-04-30 14:30:00,82.75,82.8,82.65,82.65,5040.0,82.75,82.8,82.65,82.65,5040.0
2018-04-30 15:00:00,82.6,82.75,82.4,82.55,7427.0,82.6,82.75,82.4,82.55,7427.0
2018-04-30 15:30:00,82.55,82.8,82.2,82.25,31651.0,82.55,82.8,82.2,82.25,31651.0
2018-05-01 09:30:00,82.65,82.7,81.47,81.95,32625.0,82.65,82.7,81.47,81.95,32625.0
2018-05-01 10:00:00,81.75,81.8,81.05,81.15,25688.0,81.75,81.8,81.05,81.15,25688.0
2018-05-01 10:30:00,81.1,81.4,80.8,80.99,18028.0,81.1,81.4,80.8,80.99,18028.0
2018-05-01 11:00:00,80.89,80.89,80.15,80.52,20539.0,80.89,80.89,80.15,80.52,20539.0
2018-05-01 11:30:00,80.5,80.8,80.35,80.67,16071.0,80.5,80.8,80.35,80.67,16071.0
2018-05-01 12:00:00,80.7,80.7,80.3,80.5,11153.0,80.7,80.7,80.3,80.5,11153.0
2018-05-01 12:30:00,80.5,80.75,80.45,80.75,4858.0,80.5,80.75,80.45,80.75,4858.0
2018-05-01 13:00:00,80.75,81.0,80.65,80.75,5127.0,80.75,81.0,80.65,80.75,5127.0
2018-05-01 13:30:00,80.85,81.3,80.3,81.2,95001.0,80.85,81.3,80.3,81.2,95001.0
2018-05-01 14:00:00,81.2,81.55,81.15,81.5,13900.0,81.2,81.55,81.15,81.5,13900.0
2018-05-01 14:30:00,81.55,81.55,81.25,81.3,10938.0,81.55,81.55,81.25,81.3,10938.0
2018-05-01 15:00:00,81.4,81.45,81.2,81.35,8254.0,81.4,81.45,81.2,81.35,8254.0
2018-05-01 15:30:00,81.4,81.55,81.3,81.4,39212.0,81.4,81.55,81.3,81.4,39212.0
2018-05-02 09:30:00,81.65,83.45,81.3,83.45,60010.0,81.65,83.45,81.3,83.45,60010.0
2018-05-02 10:00:00,83.4,83.95,82.75,82.75,42605.0,83.4,83.95,82.75,82.75,42605.0
2018-05-02 10:30:00,82.85,82.9,81.87,82.3,105129.0,82.85,82.9,81.87,82.3,105129.0
2018-05-02 11:00:00,82.28,82.85,82.1,82.8,62506.0,82.28,82.85,82.1,82.8,62506.0
2018-05-02 11:30:00,82.75,82.75,82.15,82.6,28472.0,82.75,82.75,82.15,82.6,28472.0
2018-05-02 12:00:00,82.6,82.6,82.3,82.6,24400.0,82.6,82.6,82.3,82.6,24400.0
2018-05-02 12:30:00,82.55,82.75,82.15,82.55,18991.0,82.55,82.75,82.15,82.55,18991.0
2018-05-02 13:00:00,82.6,82.65,82.35,82.45,19869.0,82.6,82.65,82.35,82.45,19869.0
2018-05-02 13:30:00,82.5,82.7,82.4,82.6,22895.0,82.5,82.7,82.4,82.6,22895.0
2018-05-02 14:00:00,82.7,83.45,82.65,83.05,27534.0,82.7,83.45,82.65,83.05,27534.0
2018-05-02 14:30:00,83.05,83.15,82.75,82.85,24002.0,83.05,83.15,82.75,82.85,24002.0
2018-05-02 15:00:00,82.85,83.15,82.7,83.11,69241.0,82.85,83.15,82.7,83.11,69241.0
2018-05-02 15:30:00,83.1,83.43,82.95,83.05,103692.0,83.1,83.43,82.95,83.05,103692.0
2018-05-03 09:30:00,82.65,83.95,82.65,83.9,43869.0,82.65,83.95,82.65,83.9,43869.0
2018-05-03 10:00:00,83.9,84.2,82.87,83.1,50150.0,83.9,84.2,82.87,83.1,50150.0
2018-05-03 10:30:00,83.0,83.0,81.9,82.15,33884.0,83.0,83.0,81.9,82.15,33884.0
2018-05-03 11:00:00,82.1,82.9,81.8,82.7,12200.0,82.1,82.9,81.8,82.7,12200.0
2018-05-03 11:30:00,82.65,83.55,82.6,83.4,9275.0,82.65,83.55,82.6,83.4,9275.0
2018-05-03 12:00:00,83.55,83.75,83.35,83.45,5972.0,83.55,83.75,83.35,83.45,5972.0
2018-05-03 12:30:00,83.45,84.4,83.4,84.4,36933.0,83.45,84.4,83.4,84.4,36933.0
2018-05-03 13:00:00,84.45,84.55,83.95,83.95,10093.0,84.45,84.55,83.95,83.95,10093.0
2018-05-03 13:30:00,84.05,84.4,83.85,84.15,12099.0,84.05,84.4,83.85,84.15,12099.0
2018-05-03 14:00:00,84.1,84.15,83.85,83.9,16217.0,84.1,84.15,83.85,83.9,16217.0
2018-05-03 14:30:00,84.0,84.85,83.95,84.85,42656.0,84.0,84.85,83.95,84.85,42656.0
2018-05-03 15:00:00,84.85,85.35,84.85,85.35,19110.0,84.85,85.35,84.85,85.35,19110.0
2018-05-03 15:30:00,85.35,85.6,84.45,84.65,82857.0,85.35,85.6,84.45,84.65,82857.0
2018-05-04 09:30:00,84.15,84.6,82.9,83.28,15587.0,84.15,84.6,82.9,83.28,15587.0
2018-05-04 10:00:00,83.35,83.55,82.97,83.55,9048.0,83.35,83.55,82.97,83.55,9048.0
2018-05-04 10:30:00,83.5,83.7,83.35,83.5,13509.0,83.5,83.7,83.35,83.5,13509.0
2018-05-04 11:00:00,83.53,83.7,83.25,83.45,17200.0,83.53,83.7,83.25,83.45,17200.0
2018-05-04 11:30:00,83.55,84.1,83.4,83.75,10598.0,83.55,84.1,83.4,83.75,10598.0
2018-05-04 12:00:00,83.75,83.8,83.35,83.4,6341.0,83.75,83.8,83.35,83.4,6341.0
2018-05-04 12:30:00,83.45,83.95,83.35,83.75,6865.0,83.45,83.95,83.35,83.75,6865.0
2018-05-04 13:00:00,83.8,83.95,83.55,83.55,5188.0,83.8,83.95,83.55,83.55,5188.0
2018-05-04 13:30:00,83.55,84.3,83.55,84.25,9990.0,83.55,84.3,83.55,84.25,9990.0
2018-05-04 14:00:00,84.38,84.65,84.3,84.45,9896.0,84.38,84.65,84.3,84.45,9896.0
2018-05-04 14:30:00,84.55,84.55,84.07,84.08,9802.0,84.55,84.55,84.07,84.08,9802.0
2018-05-04 15:00:00,84.1,84.3,83.95,84.3,11595.0,84.1,84.3,83.95,84.3,11595.0
2018-05-04 15:30:00,84.28,84.28,83.55,83.65,44408.0,84.28,84.28,83.55,83.65,44408.0
2018-05-07 09:30:00,84.0,84.52,83.0,83.65,32893.0,84.0,84.52,83.0,83.65,32893.0
2018-05-07 10:00:00,83.65,84.2,83.55,83.95,27071.0,83.65,84.2,83.55,83.95,27071.0
2018-05-07 10:30:00,83.98,84.28,83.55,83.7,27626.0,83.98,84.28,83.55,83.7,27626.0
2018-05-07 11:00:00,83.7,84.0,83.45,83.83,30284.0,83.7,84.0,83.45,83.83,30284.0
2018-05-07 11:30:00,83.95,84.15,83.75,83.9,19499.0,83.95,84.15,83.75,83.9,19499.0
2018-05-07 12:00:00,83.9,84.0,83.45,83.99,19361.0,83.9,84.0,83.45,83.99,19361.0
2018-05-07 12:30:00,83.9,83.9,83.5,83.85,28857.0,83.9,83.9,83.5,83.85,28857.0
2018-05-07 13:00:00,84.0,84.45,84.0,84.15,21405.0,84.0,84.45,84.0,84.15,21405.0
2018-05-07 13:30:00,84.05,84.5,83.95,84.4,28982.0,84.05,84.5,83.95,84.4,28982.0
2018-05-07 14:00:00,84.42,84.6,84.35,84.6,18336.0,84.42,84.6,84.35,84.6,18336.0
2018-05-07 14:30:00,84.56,84.8,84.42,84.7,42954.0,84.56,84.8,84.42,84.7,42954.0
2018-05-07 15:00:00,84.78,84.78,84.3,84.7,50897.0,84.78,84.78,84.3,84.7,50897.0
2018-05-07 15:30:00,84.75,85.4,84.75,85.25,65717.0,84.75,85.4,84.75,85.25,65717.0
2018-05-08 09:30:00,84.95,84.95,83.6,83.85,35602.0,84.95,84.95,83.6,83.85,35602.0
2018-05-08 10:00:00,83.88,84.45,83.6,84.05,15342.0,83.88,84.45,83.6,84.05,15342.0
2018-05-08 10:30:00,84.13,84.95,84.12,84.7,31989.0,84.13,84.95,84.12,84.7,31989.0
2018-05-08 11:00:00,84.7,85.5,84.7,84.9,18331.0,84.7,85.5,84.7,84.9,18331.0
2018-05-08 11:30:00,84.85,85.6,84.8,85.53,20050.0,84.85,85.6,84.8,85.53,20050.0
2018-05-08 12:00:00,85.5,85.5,85.0,85.05,17891.0,85.5,85.5,85.0,85.05,17891.0
2018-05-08 12:30:00,85.08,85.6,85.05,85.3,20224.0,85.08,85.6,85.05,85.3,20224.0
2018-05-08 13:00:00,85.35,85.6,85.25,85.35,14145.0,85.35,85.6,85.25,85.35,14145.0
2018-05-08 13:30:00,85.35,85.55,85.05,85.13,19106.0,85.35,85.55,85.05,85.13,19106.0
2018-05-08 14:00:00,85.05,85.6,84.95,85.5,28919.0,85.05,85.6,84.95,85.5,28919.0
2018-05-08 14:30:00,85.5,85.65,85.15,85.4,23258.0,85.5,85.65,85.15,85.4,23258.0
2018-05-08 15:00:00,85.45,85.7,85.3,85.65,28116.0,85.45,85.7,85.3,85.65,28116.0
2018-05-08 15:30:00,85.6,86.25,85.55,86.05,146693.0,85.6,86.25,85.55,86.05,146693.0
2018-05-09 09:30:00,83.9,83.9,76.05,81.35,305001.0,83.9,83.9,76.05,81.35,305001.0
2018-05-09 10:00:00,81.55,81.95,80.45,80.65,212397.0,81.55,81.95,80.45,80.65,212397.0
2018-05-09 10:30:00,80.63,80.9,80.12,80.39,143440.0,80.63,80.9,80.12,80.39,143440.0
2018-05-09 11:00:00,80.35,81.0,80.3,80.38,83479.0,80.35,81.0,80.3,80.38,83479.0
2018-05-09 11:30:00,80.38,81.9,80.32,81.9,81500.0,80.38,81.9,80.32,81.9,81500.0
2018-05-09 12:00:00,81.9,82.85,81.89,82.6,92004.0,81.9,82.85,81.89,82.6,92004.0
2018-05-09 12:30:00,82.7,82.7,81.8,82.25,107422.0,82.7,82.7,81.8,82.25,107422.0
2018-05-09 13:00:00,82.2,83.2,81.8,83.15,173968.0,82.2,83.2,81.8,83.15,173968.0
2018-05-09 13:30:00,83.1,84.4,82.7,82.75,103960.0,83.1,84.4,82.7,82.75,103960.0
2018-05-09 14:00:00,82.7,83.13,82.4,82.5,84296.0,82.7,83.13,82.4,82.5,84296.0
2018-05-09 14:30:00,82.5,82.8,82.5,82.5,69608.0,82.5,82.8,82.5,82.5,69608.0
2018-05-09 15:00:00,82.5,83.6,82.25,83.2,100046.0,82.5,83.6,82.25,83.2,100046.0
2018-05-09 15:30:00,83.2,84.45,83.2,83.45,201956.0,83.2,84.45,83.2,83.45,201956.0
2018-05-10 09:30:00,83.05,85.25,83.05,85.25,61045.0,83.05,85.25,83.05,85.25,61045.0
2018-05-10 10:00:00,85.15,85.8,84.7,85.2,29800.0,85.15,85.8,84.7,85.2,29800.0
2018-05-10 10:30:00,85.05,85.9,84.97,85.8,75389.0,85.05,85.9,84.97,85.8,75389.0
2018-05-10 11:00:00,85.75,86.46,85.55,86.25,51338.0,85.75,86.46,85.55,86.25,51338.0
2018-05-10 11:30:00,86.25,86.65,86.0,86.48,34882.0,86.25,86.65,86.0,86.48,34882.0
2018-05-10 12:00:00,86.48,86.48,85.8,85.9,38514.0,86.48,86.48,85.8,85.9,38514.0
2018-05-10 12:30:00,85.85,85.9,85.5,85.5,20997.0,85.85,85.9,85.5,85.5,20997.0
2018-05-10 13:00:00,85.5,85.5,85.35,85.38,19447.0,85.5,85.5,85.35,85.38,19447.0
2018-05-10 13:30:00,85.35,85.4,85.35,85.38,14850.0,85.35,85.4,85.35,85.38,14850.0
2018-05-10 14:00:00,85.38,85.38,84.1,84.35,38697.0,85.38,85.38,84.1,84.35,38697.0
2018-05-10 14:30:00,84.35,84.7,84.22,84.25,28178.0,84.35,84.7,84.22,84.25,28178.0
2018-05-10 15:00:00,84.28,84.3,83.8,83.8,44760.0,84.28,84.3,83.8,83.8,44760.0
2018-05-10 15:30:00,83.8,84.0,83.2,83.2,125593.0,83.8,84.0,83.2,83.2,125593.0
2018-05-11 09:30:00,83.05,83.1,80.65,81.25,56120.0,83.05,83.1,80.65,81.25,56120.0
2018-05-11 10:00:00,81.2,82.53,81.15,82.5,34132.0,81.2,82.53,81.15,82.5,34132.0
2018-05-11 10:30:00,82.55,83.35,82.55,83.35,19223.0,82.55,83.35,82.55,83.35,19223.0
2018-05-11 11:00:00,83.35,83.35,83.0,83.05,49468.0,83.35,83.35,83.0,83.05,49468.0
2018-05-11 11:30:00,83.1,84.05,82.8,84.05,31224.0,83.1,84.05,82.8,84.05,31224.0
2018-05-11 12:00:00,84.05,84.45,84.0,84.25,21841.0,84.05,84.45,84.0,84.25,21841.0
2018-05-11 12:30:00,84.25,84.9,84.25,84.9,76897.0,84.25,84.9,84.25,84.9,76897.0
2018-05-11 13:00:00,84.85,85.55,84.5,85.0,40368.0,84.85,85.55,84.5,85.0,40368.0
2018-05-11 13:30:00,85.0,85.25,84.95,85.2,15629.0,85.0,85.25,84.95,85.2,15629.0
2018-05-11 14:00:00,85.2,85.6,84.95,85.45,19244.0,85.2,85.6,84.95,85.45,19244.0
2018-05-11 14:30:00,85.45,86.4,85.3,86.33,41269.0,85.45,86.4,85.3,86.33,41269.0
2018-05-11 15:00:00,86.35,86.85,86.2,86.35,112274.0,86.35,86.85,86.2,86.35,112274.0
2018-05-11 15:30:00,86.38,87.05,86.35,86.65,138663.0,86.38,87.05,86.35,86.65,138663.0
2018-05-14 09:30:00,86.6,88.8,85.9,87.5,102851.0,86.6,88.8,85.9,87.5,102851.0
2018-05-14 10:00:00,87.5,87.95,87.4,87.65,48812.0,87.5,87.95,87.4,87.65,48812.0
2018-05-14 10:30:00,87.6,88.1,86.75,86.75,44183.0,87.6,88.1,86.75,86.75,44183.0
2018-05-14 11:00:00,86.8,87.0,86.05,86.05,21940.0,86.8,87.0,86.05,86.05,21940.0
2018-05-14 11:30:00,86.1,86.22,85.4,85.5,20471.0,86.1,86.22,85.4,85.5,20471.0
2018-05-14 12:00:00,85.45,85.75,85.0,85.7,54759.0,85.45,85.75,85.0,85.7,54759.0
2018-05-14 12:30:00,85.75,85.75,85.0,85.0,17341.0,85.75,85.75,85.0,85.0,17341.0
2018-05-14 13:00:00,84.95,84.95,84.02,84.45,23969.0,84.95,84.95,84.02,84.45,23969.0
2018-05-14 13:30:00,84.4,85.23,84.35,84.95,14755.0,84.4,85.23,84.35,84.95,14755.0
2018-05-14 14:00:00,84.8,84.95,84.5,84.5,12114.0,84.8,84.95,84.5,84.5,12114.0
2018-05-14 14:30:00,84.5,84.7,84.3,84.4,15806.0,84.5,84.7,84.3,84.4,15806.0
2018-05-14 15:00:00,84.42,84.6,84.1,84.5,25471.0,84.42,84.6,84.1,84.5,25471.0
2018-05-14 15:30:00,84.5,84.5,84.12,84.25,63626.0,84.5,84.5,84.12,84.25,63626.0
2018-05-15 09:30:00,83.35,84.1,82.25,82.4,24601.0,83.35,84.1,82.25,82.4,24601.0
2018-05-15 10:00:00,82.35,82.45,81.75,82.3,62006.0,82.35,82.45,81.75,82.3,62006.0
2018-05-15 10:30:00,82.2,82.45,81.95,82.2,27698.0,82.2,82.45,81.95,82.2,27698.0
2018-05-15 11:00:00,82.3,82.6,82.2,82.3,26316.0,82.3,82.6,82.2,82.3,26316.0
2018-05-15 11:30:00,82.35,82.5,82.05,82.38,18270.0,82.35,82.5,82.05,82.38,18270.0
2018-05-15 12:00:00,82.4,82.4,82.2,82.3,8511.0,82.4,82.4,82.2,82.3,8511.0
2018-05-15 12:30:00,82.28,82.45,82.1,82.15,42992.0,82.28,82.45,82.1,82.15,42992.0
2018-05-15 13:00:00,82.17,82.48,82.15,82.4,20452.0,82.17,82.48,82.15,82.4,20452.0
2018-05-15 13:30:00,82.4,82.48,82.25,82.35,21052.0,82.4,82.48,82.25,82.35,21052.0
2018-05-15 14:00:00,82.35,82.35,82.1,82.25,18742.0,82.35,82.35,82.1,82.25,18742.0
2018-05-15 14:30:00,82.28,82.35,81.95,82.05,23628.0,82.28,82.35,81.95,82.05,23628.0
2018-05-15 15:00:00,82.05,82.1,81.85,82.03,35093.0,82.05,82.1,81.85,82.03,35093.0
2018-05-15 15:30:00,82.03,82.2,81.95,82.0,106258.0,82.03,82.2,81.95,82.0,106258.0
2018-05-16 09:30:00,81.9,83.1,81.55,83.08,37741.0,81.9,83.1,81.55,83.08,37741.0
2018-05-16 10:00:00,83.15,84.36,83.05,83.9,44385.0,83.15,84.36,83.05,83.9,44385.0
2018-05-16 10:30:00,84.0,84.95,83.95,84.45,54485.0,84.0,84.95,83.95,84.45,54485.0
2018-05-16 11:00:00,84.4,85.1,83.95,85.0,28882.0,84.4,85.1,83.95,85.0,28882.0
2018-05-16 11:30:00,84.95,85.45,84.72,85.35,21797.0,84.95,85.45,84.72,85.35,21797.0
2018-05-16 12:00:00,85.35,85.7,85.3,85.65,14739.0,85.35,85.7,85.3,85.65,14739.0
2018-05-16 12:30:00,85.75,85.85,85.4,85.4,22490.0,85.75,85.85,85.4,85.4,22490.0
2018-05-16 13:00:00,85.45,85.65,85.2,85.3,14519.0,85.45,85.65,85.2,85.3,14519.0
2018-05-16 13:30:00,85.3,85.75,85.25,85.75,10624.0,85.3,85.75,85.25,85.75,10624.0
2018-05-16 14:00:00,85.7,85.75,85.2,85.23,13670.0,85.7,85.75,85.2,85.23,13670.0
2018-05-16 14:30:00,85.23,87.33,85.22,87.08,113387.0,85.23,87.33,85.22,87.08,113387.0
2018-05-16 15:00:00,87.05,87.35,86.7,87.35,70337.0,87.05,87.35,86.7,87.35,70337.0
2018-05-16 15:30:00,87.35,87.45,86.12,86.45,151183.0,87.35,87.45,86.12,86.45,151183.0
2018-05-17 09:30:00,86.05,87.1,85.55,86.95,23790.0,86.05,87.1,85.55,86.95,23790.0
2018-05-17 10:00:00,87.0,87.4,86.95,87.2,18148.0,87.0,87.4,86.95,87.2,18148.0
2018-05-17 10:30:00,87.2,87.65,87.1,87.1,47323.0,87.2,87.65,87.1,87.1,47323.0
2018-05-17 11:00:00,87.1,87.3,86.9,87.2,9014.0,87.1,87.3,86.9,87.2,9014.0
2018-05-17 11:30:00,87.3,87.35,87.05,87.25,5000.0,87.3,87.35,87.05,87.25,5000.0
2018-05-17 12:00:00,87.15,87.7,87.05,87.7,32211.0,87.15,87.7,87.05,87.7,32211.0
2018-05-17 12:30:00,87.75,87.8,87.4,87.5,15454.0,87.75,87.8,87.4,87.5,15454.0
2018-05-17 13:00:00,87.5,87.7,87.1,87.25,19721.0,87.5,87.7,87.1,87.25,19721.0
2018-05-17 13:30:00,87.35,87.5,86.95,86.95,14305.0,87.35,87.5,86.95,86.95,14305.0
2018-05-17 14:00:00,86.95,87.4,86.55,87.4,17030.0,86.95,87.4,86.55,87.4,17030.0
2018-05-17 14:30:00,87.45,88.0,87.3,87.95,15435.0,87.45,88.0,87.3,87.95,15435.0
2018-05-17 15:00:00,87.95,88.05,87.55,87.7,10968.0,87.95,88.05,87.55,87.7,10968.0
2018-05-17 15:30:00,87.65,88.25,87.6,87.9,109015.0,87.65,88.25,87.6,87.9,109015.0
2018-05-18 09:30:00,87.95,89.15,87.45,88.95,46581.0,87.95,89.15,87.45,88.95,46581.0
2018-05-18 10:00:00,88.95,89.45,88.8,88.8,27070.0,88.95,89.45,88.8,88.8,27070.0
2018-05-18 10:30:00,88.75,89.15,88.5,88.9,26263.0,88.75,89.15,88.5,88.9,26263.0
2018-05-18 11:00:00,88.76,89.5,88.75,89.13,24085.0,88.76,89.5,88.75,89.13,24085.0
2018-05-18 11:30:00,89.13,89.5,89.0,89.3,12380.0,89.13,89.5,89.0,89.3,12380.0
2018-05-18 12:00:00,89.33,89.35,88.85,89.1,16064.0,89.33,89.35,88.85,89.1,16064.0
2018-05-18 12:30:00,89.1,89.3,89.0,89.25,9801.0,89.1,89.3,89.0,89.25,9801.0
2018-05-18 13:00:00,89.16,89.3,89.05,89.13,7220.0,89.16,89.3,89.05,89.13,7220.0
2018-05-18 13:30:00,89.15,89.35,89.05,89.1,16891.0,89.15,89.35,89.05,89.1,16891.0
2018-05-18 14:00:00,89.15,89.15,89.0,89.1,8578.0,89.15,89.15,89.0,89.1,8578.0
2018-05-18 14:30:00,89.15,89.4,89.1,89.4,15205.0,89.15,89.4,89.1,89.4,15205.0
2018-05-18 15:00:00,89.4,89.43,88.85,88.85,12833.0,89.4,89.43,88.85,88.85,12833.0
2018-05-18 15:30:00,88.92,89.15,88.65,88.75,45512.0,88.92,89.15,88.65,88.75,45512.0
2018-05-21 09:30:00,89.15,89.95,88.8,89.05,29638.0,89.15,89.95,88.8,89.05,29638.0
2018-05-21 10:00:00,88.95,89.05,86.65,86.9,43265.0,88.95,89.05,86.65,86.9,43265.0
2018-05-21 10:30:00,87.05,87.05,86.2,86.65,34725.0,87.05,87.05,86.2,86.65,34725.0
2018-05-21 11:00:00,86.65,86.65,85.55,85.95,25126.0,86.65,86.65,85.55,85.95,25126.0
2018-05-21 11:30:00,86.05,86.05,85.35,85.75,24139.0,86.05,86.05,85.35,85.75,24139.0
2018-05-21 12:00:00,85.85,86.0,85.4,85.55,14465.0,85.85,86.0,85.4,85.55,14465.0
2018-05-21 12:30:00,85.6,86.3,85.45,86.03,36601.0,85.6,86.3,85.45,86.03,36601.0
2018-05-21 13:00:00,86.0,86.0,85.8,85.8,8809.0,86.0,86.0,85.8,85.8,8809.0
2018-05-21 13:30:00,85.8,85.9,85.6,85.7,19312.0,85.8,85.9,85.6,85.7,19312.0
2018-05-21 14:00:00,85.7,85.8,85.4,85.45,11598.0,85.7,85.8,85.4,85.45,11598.0
2018-05-21 14:30:00,85.4,85.85,85.0,85.85,32780.0,85.4,85.85,85.0,85.85,32780.0
2018-05-21 15:00:00,85.85,85.95,85.65,85.7,18850.0,85.85,85.95,85.65,85.7,18850.0
2018-05-21 15:30:00,85.75,85.8,85.2,85.45,66136.0,85.75,85.8,85.2,85.45,66136.0
2018-05-22 09:30:00,85.5,85.7,84.25,84.25,24221.0,85.5,85.7,84.25,84.25,24221.0
2018-05-22 10:00:00,84.35,84.35,83.1,83.25,37873.0,84.35,84.35,83.1,83.25,37873.0
2018-05-22 10:30:00,83.25,83.9,83.25,83.75,55288.0,83.25,83.9,83.25,83.75,55288.0
2018-05-22 11:00:00,83.75,84.4,83.7,83.8,52325.0,83.75,84.4,83.7,83.8,52325.0
2018-05-22 11:30:00,83.67,84.2,83.6,84.2,9738.0,83.67,84.2,83.6,84.2,9738.0
2018-05-22 12:00:00,84.19,84.5,84.1,84.1,7868.0,84.19,84.5,84.1,84.1,7868.0
2018-05-22 12:30:00,84.03,84.35,83.75,83.85,8900.0,84.03,84.35,83.75,83.85,8900.0
2018-05-22 13:00:00,83.75,83.9,83.6,83.8,11399.0,83.75,83.9,83.6,83.8,11399.0
2018-05-22 13:30:00,83.88,83.9,83.55,83.75,6505.0,83.88,83.9,83.55,83.75,6505.0
2018-05-22 14:00:00,83.7,83.8,83.35,83.55,15316.0,83.7,83.8,83.35,83.55,15316.0
2018-05-22 14:30:00,83.6,83.6,83.1,83.45,12505.0,83.6,83.6,83.1,83.45,12505.0
2018-05-22 15:00:00,83.45,83.6,83.3,83.45,14116.0,83.45,83.6,83.3,83.45,14116.0
2018-05-22 15:30:00,83.4,83.5,83.1,83.25,55337.0,83.4,83.5,83.1,83.25,55337.0
2018-05-23 09:30:00,83.05,83.7,82.7,83.3,30806.0,83.05,83.7,82.7,83.3,30806.0
2018-05-23 10:00:00,83.28,83.55,83.05,83.3,18412.0,83.28,83.55,83.05,83.3,18412.0
2018-05-23 10:30:00,83.3,83.7,83.1,83.5,7721.0,83.3,83.7,83.1,83.5,7721.0
2018-05-23 11:00:00,83.48,83.63,83.2,83.42,8850.0,83.48,83.63,83.2,83.42,8850.0
2018-05-23 11:30:00,83.42,83.7,83.35,83.4,9151.0,83.42,83.7,83.35,83.4,9151.0
2018-05-23 12:00:00,83.4,83.6,83.25,83.25,6400.0,83.4,83.6,83.25,83.25,6400.0
2018-05-23 12:30:00,83.2,83.45,83.1,83.25,12751.0,83.2,83.45,83.1,83.25,12751.0
2018-05-23 13:00:00,83.2,83.4,83.15,83.3,9039.0,83.2,83.4,83.15,83.3,9039.0
2018-05-23 13:30:00,83.3,83.4,83.2,83.2,7813.0,83.3,83.4,83.2,83.2,7813.0
2018-05-23 14:00:00,83.3,83.5,83.15,83.2,40455.0,83.3,83.5,83.15,83.2,40455.0
2018-05-23 14:30:00,83.2,83.25,82.95,83.0,51866.0,83.2,83.25,82.95,83.0,51866.0
2018-05-23 15:00:00,83.0,83.75,82.99,83.6,64700.0,83.0,83.75,82.99,83.6,64700.0
2018-05-23 15:30:00,83.6,83.75,83.15,83.55,105727.0,83.6,83.75,83.15,83.55,105727.0
2018-05-24 09:30:00,84.0,84.25,83.25,83.6,33072.0,84.0,84.25,83.25,83.6,33072.0
2018-05-24 10:00:00,83.6,84.4,83.3,84.35,17803.0,83.6,84.4,83.3,84.35,17803.0
2018-05-24 10:30:00,84.45,84.5,83.9,83.95,17034.0,84.45,84.5,83.9,83.95,17034.0
2018-05-24 11:00:00,84.03,84.45,84.02,84.3,14707.0,84.03,84.45,84.02,84.3,14707.0
2018-05-24 11:30:00,84.25,84.8,84.25,84.8,17035.0,84.25,84.8,84.25,84.8,17035.0
2018-05-24 12:00:00,84.8,84.8,84.55,84.7,12971.0,84.8,84.8,84.55,84.7,12971.0
2018-05-24 12:30:00,84.7,84.85,84.55,84.7,18611.0,84.7,84.85,84.55,84.7,18611.0
2018-05-24 13:00:00,84.7,84.7,84.5,84.65,8832.0,84.7,84.7,84.5,84.65,8832.0
2018-05-24 13:30:00,84.6,84.65,84.15,84.35,16497.0,84.6,84.65,84.15,84.35,16497.0
2018-05-24 14:00:00,84.35,84.7,84.25,84.6,16496.0,84.35,84.7,84.25,84.6,16496.0
2018-05-24 14:30:00,84.65,84.7,84.3,84.4,17892.0,84.65,84.7,84.3,84.4,17892.0
2018-05-24 15:00:00,84.3,84.45,84.25,84.3,20470.0,84.3,84.45,84.25,84.3,20470.0
2018-05-24 15:30:00,84.35,84.75,84.15,84.55,66579.0,84.35,84.75,84.15,84.55,66579.0
2018-05-25 09:30:00,84.5,85.25,83.8,85.25,7586.0,84.5,85.25,83.8,85.25,7586.0
2018-05-25 10:00:00,85.4,85.7,85.25,85.4,5543.0,85.4,85.7,85.25,85.4,5543.0
2018-05-25 10:30:00,85.3,85.55,85.15,85.25,15322.0,85.3,85.55,85.15,85.25,15322.0
2018-05-25 11:00:00,85.35,85.4,85.15,85.2,11592.0,85.35,85.4,85.15,85.2,11592.0
2018-05-25 11:30:00,85.3,85.55,85.1,85.1,18859.0,85.3,85.55,85.1,85.1,18859.0
2018-05-25 12:00:00,85.0,85.25,84.9,85.25,6237.0,85.0,85.25,84.9,85.25,6237.0
2018-05-25 12:30:00,85.25,85.3,85.1,85.2,5015.0,85.25,85.3,85.1,85.2,5015.0
2018-05-25 13:00:00,85.2,85.35,85.2,85.25,2400.0,85.2,85.35,85.2,85.25,2400.0
2018-05-25 13:30:00,85.25,85.4,85.15,85.15,4217.0,85.25,85.4,85.15,85.15,4217.0
2018-05-25 14:00:00,85.15,85.85,85.15,85.85,14652.0,85.15,85.85,85.15,85.85,14652.0
2018-05-25 14:30:00,85.85,85.9,85.5,85.6,13224.0,85.85,85.9,85.5,85.6,13224.0
2018-05-25 15:00:00,85.65,85.95,85.6,85.92,13225.0,85.65,85.95,85.6,85.92,13225.0
2018-05-25 15:30:00,85.92,85.95,85.65,85.75,34342.0,85.92,85.95,85.65,85.75,34342.0
2018-05-29 09:30:00,85.15,86.8,85.12,86.75,12956.0,85.15,86.8,85.12,86.75,12956.0
2018-05-29 10:00:00,86.7,87.0,85.95,86.0,14542.0,86.7,87.0,85.95,86.0,14542.0
2018-05-29 10:30:00,86.05,86.05,85.5,85.53,12811.0,86.05,86.05,85.5,85.53,12811.0
2018-05-29 11:00:00,85.55,85.63,85.35,85.35,7385.0,85.55,85.63,85.35,85.35,7385.0
2018-05-29 11:30:00,85.35,85.4,84.65,84.88,6585.0,85.35,85.4,84.65,84.88,6585.0
2018-05-29 12:00:00,84.9,84.95,84.35,84.95,6108.0,84.9,84.95,84.35,84.95,6108.0
2018-05-29 12:30:00,84.95,85.18,84.82,85.15,7660.0,84.95,85.18,84.82,85.15,7660.0
2018-05-29 13:00:00,85.15,85.2,84.85,85.0,6731.0,85.15,85.2,84.85,85.0,6731.0
2018-05-29 13:30:00,84.9,84.93,84.7,84.92,5369.0,84.9,84.93,84.7,84.92,5369.0
2018-05-29 14:00:00,84.92,85.1,84.75,85.1,11443.0,84.92,85.1,84.75,85.1,11443.0
2018-05-29 14:30:00,85.1,85.1,84.45,84.53,10181.0,85.1,85.1,84.45,84.53,10181.0
2018-05-29 15:00:00,84.53,84.9,84.52,84.85,10798.0,84.53,84.9,84.52,84.85,10798.0
2018-05-29 15:30:00,84.88,85.4,84.75,85.15,34298.0,84.88,85.4,84.75,85.15,34298.0
2018-05-30 09:30:00,85.65,86.65,85.4,86.25,16743.0,85.65,86.65,85.4,86.25,16743.0
2018-05-30 10:00:00,86.2,86.55,85.8,85.95,24471.0,86.2,86.55,85.8,85.95,24471.0
2018-05-30 10:30:00,86.0,86.55,85.9,86.35,30685.0,86.0,86.55,85.9,86.35,30685.0
2018-05-30 11:00:00,86.38,86.5,86.0,86.3,28856.0,86.38,86.5,86.0,86.3,28856.0
2018-05-30 11:30:00,86.2,86.35,85.95,86.0,18133.0,86.2,86.35,85.95,86.0,18133.0
2018-05-30 12:00:00,86.1,86.15,85.7,85.75,7237.0,86.1,86.15,85.7,85.75,7237.0
2018-05-30 12:30:00,85.8,85.8,85.4,85.55,3405.0,85.8,85.8,85.4,85.55,3405.0
2018-05-30 13:00:00,85.45,85.6,85.45,85.45,3705.0,85.45,85.6,85.45,85.45,3705.0
2018-05-30 13:30:00,85.4,85.7,85.4,85.55,13750.0,85.4,85.7,85.4,85.55,13750.0
2018-05-30 14:00:00,85.55,85.6,85.25,85.3,5636.0,85.55,85.6,85.25,85.3,5636.0
2018-05-30 14:30:00,85.35,85.45,85.2,85.35,7532.0,85.35,85.45,85.2,85.35,7532.0
2018-05-30 15:00:00,85.4,85.45,85.3,85.33,9836.0,85.4,85.45,85.3,85.33,9836.0
2018-05-30 15:30:00,85.3,85.3,85.0,85.2,22697.0,85.3,85.3,85.0,85.2,22697.0
2018-05-31 09:30:00,84.95,86.78,84.95,86.78,40632.0,84.95,86.78,84.95,86.78,40632.0
2018-05-31 10:00:00,86.7,87.15,86.35,86.4,15420.0,86.7,87.15,86.35,86.4,15420.0
2018-05-31 10:30:00,86.4,86.55,86.0,86.15,11619.0,86.4,86.55,86.0,86.15,11619.0
2018-05-31 11:00:00,86.25,86.85,86.2,86.2,11719.0,86.25,86.85,86.2,86.2,11719.0
2018-05-31 11:30:00,86.25,86.4,85.9,86.05,8029.0,86.25,86.4,85.9,86.05,8029.0
2018-05-31 12:00:00,85.95,86.25,85.75,85.75,5687.0,85.95,86.25,85.75,85.75,5687.0
2018-05-31 12:30:00,85.8,85.95,85.55,85.9,4926.0,85.8,85.95,85.55,85.9,4926.0
2018-05-31 13:00:00,85.9,85.95,85.8,85.85,2600.0,85.9,85.95,85.8,85.85,2600.0
2018-05-31 13:30:00,86.0,86.0,85.55,85.65,8093.0,86.0,86.0,85.55,85.65,8093.0
2018-05-31 14:00:00,85.5,85.9,85.3,85.8,11114.0,85.5,85.9,85.3,85.8,11114.0
2018-05-31 14:30:00,85.8,85.95,85.7,85.95,14446.0,85.8,85.95,85.7,85.95,14446.0
2018-05-31 15:00:00,85.95,86.15,85.9,86.1,41742.0,85.95,86.15,85.9,86.1,41742.0
2018-05-31 15:30:00,86.1,87.25,86.0,86.9,92143.0,86.1,87.25,86.0,86.9,92143.0
2018-06-01 09:30:00,87.7,89.55,86.37,89.55,72343.0,87.7,89.55,86.37,89.55,72343.0
2018-06-01 10:00:00,89.5,90.75,89.5,89.6,125995.0,89.5,90.75,89.5,89.6,125995.0
2018-06-01 10:30:00,89.58,89.75,89.2,89.35,133788.0,89.58,89.75,89.2,89.35,133788.0
2018-06-01 11:00:00,89.35,89.7,89.3,89.43,61251.0,89.35,89.7,89.3,89.43,61251.0
2018-06-01 11:30:00,89.43,89.65,89.1,89.4,55998.0,89.43,89.65,89.1,89.4,55998.0
2018-06-01 12:00:00,89.45,89.6,89.15,89.33,32988.0,89.45,89.6,89.15,89.33,32988.0
2018-06-01 12:30:00,89.35,89.35,88.8,88.95,136892.0,89.35,89.35,88.8,88.95,136892.0
2018-06-01 13:00:00,88.95,89.7,88.52,89.65,73204.0,88.95,89.7,88.52,89.65,73204.0
2018-06-01 13:30:00,89.65,90.15,89.5,89.7,28068.0,89.65,90.15,89.5,89.7,28068.0
2018-06-01 14:00:00,89.65,89.95,89.2,89.75,30048.0,89.65,89.95,89.2,89.75,30048.0
2018-06-01 14:30:00,89.75,89.8,89.0,89.05,28394.0,89.75,89.8,89.0,89.05,28394.0
2018-06-01 15:00:00,89.08,89.43,89.0,89.25,25771.0,89.08,89.43,89.0,89.25,25771.0
2018-06-01 15:30:00,89.3,90.0,89.25,90.0,106674.0,89.3,90.0,89.25,90.0,106674.0
2018-06-04 09:30:00,90.25,92.6,90.25,90.7,83933.0,90.25,92.6,90.25,90.7,83933.0
2018-06-04 10:00:00,90.65,91.05,89.8,89.9,51667.0,90.65,91.05,89.8,89.9,51667.0
2018-06-04 10:30:00,89.95,90.35,89.7,90.15,37738.0,89.95,90.35,89.7,90.15,37738.0
2018-06-04 11:00:00,90.2,90.3,89.73,89.95,20050.0,90.2,90.3,89.73,89.95,20050.0
2018-06-04 11:30:00,89.95,90.05,89.7,89.98,18490.0,89.95,90.05,89.7,89.98,18490.0
2018-06-04 12:00:00,90.0,90.32,89.8,90.13,64195.0,90.0,90.32,89.8,90.13,64195.0
2018-06-04 12:30:00,90.13,90.2,89.9,90.0,21662.0,90.13,90.2,89.9,90.0,21662.0
2018-06-04 13:00:00,89.95,91.05,89.92,90.7,31805.0,89.95,91.05,89.92,90.7,31805.0
2018-06-04 13:30:00,90.7,91.4,90.5,91.4,24361.0,90.7,91.4,90.5,91.4,24361.0
2018-06-04 14:00:00,91.5,91.65,91.12,91.4,58874.0,91.5,91.65,91.12,91.4,58874.0
2018-06-04 14:30:00,91.35,91.7,91.3,91.4,24740.0,91.35,91.7,91.3,91.4,24740.0
2018-06-04 15:00:00,91.4,91.55,91.25,91.45,26354.0,91.4,91.55,91.25,91.45,26354.0
2018-06-04 15:30:00,91.45,91.7,91.22,91.55,95385.0,91.45,91.7,91.22,91.55,95385.0
2018-06-05 09:30:00,91.55,93.6,91.55,92.1,66594.0,91.55,93.6,91.55,92.1,66594.0
2018-06-05 10:00:00,92.2,92.95,91.85,92.6,61243.0,92.2,92.95,91.85,92.6,61243.0
2018-06-05 10:30:00,92.58,92.58,91.75,92.15,26316.0,92.58,92.58,91.75,92.15,26316.0
2018-06-05 11:00:00,92.13,93.0,92.1,93.0,18772.0,92.13,93.0,92.1,93.0,18772.0
2018-06-05 11:30:00,93.0,93.0,92.45,92.85,10300.0,93.0,93.0,92.45,92.85,10300.0
2018-06-05 12:00:00,92.9,93.1,92.75,92.93,18118.0,92.9,93.1,92.75,92.93,18118.0
2018-06-05 12:30:00,92.9,93.15,92.85,93.15,11048.0,92.9,93.15,92.85,93.15,11048.0
2018-06-05 13:00:00,93.05,93.45,93.0,93.4,13720.0,93.05,93.45,93.0,93.4,13720.0
2018-06-05 13:30:00,93.45,93.8,93.4,93.43,24614.0,93.45,93.8,93.4,93.43,24614.0
2018-06-05 14:00:00,93.45,93.45,93.25,93.35,5550.0,93.45,93.45,93.25,93.35,5550.0
2018-06-05 14:30:00,93.3,94.55,93.26,94.3,44091.0,93.3,94.55,93.26,94.3,44091.0
2018-06-05 15:00:00,94.23,94.3,94.1,94.15,26478.0,94.23,94.3,94.1,94.15,26478.0
2018-06-05 15:30:00,94.13,94.58,94.12,94.55,56405.0,94.13,94.58,94.12,94.55,56405.0
2018-06-06 09:30:00,94.2,95.45,93.6,94.05,133425.0,94.2,95.45,93.6,94.05,133425.0
2018-06-06 10:00:00,94.0,95.0,93.9,94.9,24931.0,94.0,95.0,93.9,94.9,24931.0
2018-06-06 10:30:00,94.75,95.3,94.65,95.25,40158.0,94.75,95.3,94.65,95.25,40158.0
2018-06-06 11:00:00,95.3,95.3,94.92,95.0,18404.0,95.3,95.3,94.92,95.0,18404.0
2018-06-06 11:30:00,95.05,95.3,95.0,95.05,15906.0,95.05,95.3,95.0,95.05,15906.0
2018-06-06 12:00:00,95.1,95.3,94.95,95.1,25726.0,95.1,95.3,94.95,95.1,25726.0
2018-06-06 12:30:00,95.15,95.35,95.0,95.25,9350.0,95.15,95.35,95.0,95.25,9350.0
2018-06-06 13:00:00,95.3,95.4,94.8,95.0,20416.0,95.3,95.4,94.8,95.0,20416.0
2018-06-06 13:30:00,95.0,95.1,95.0,95.0,7605.0,95.0,95.1,95.0,95.0,7605.0
2018-06-06 14:00:00,95.0,95.35,95.0,95.35,12818.0,95.0,95.35,95.0,95.35,12818.0
2018-06-06 14:30:00,95.35,96.05,95.35,95.8,63804.0,95.35,96.05,95.35,95.8,63804.0
2018-06-06 15:00:00,95.8,96.25,95.7,95.95,34216.0,95.8,96.25,95.7,95.95,34216.0
2018-06-06 15:30:00,95.95,96.2,95.5,95.8,184751.0,95.95,96.2,95.5,95.8,184751.0
2018-06-07 09:30:00,95.25,95.75,94.65,94.85,62875.0,95.25,95.75,94.65,94.85,62875.0
2018-06-07 10:00:00,94.8,95.3,94.65,94.9,108349.0,94.8,95.3,94.65,94.9,108349.0
2018-06-07 10:30:00,94.85,94.95,91.9,92.35,94816.0,94.85,94.95,91.9,92.35,94816.0
2018-06-07 11:00:00,92.35,92.45,91.2,91.58,35268.0,92.35,92.45,91.2,91.58,35268.0
2018-06-07 11:30:00,91.55,91.7,91.25,91.55,30427.0,91.55,91.7,91.25,91.55,30427.0
2018-06-07 12:00:00,91.5,93.05,91.5,92.55,141331.0,91.5,93.05,91.5,92.55,141331.0
2018-06-07 12:30:00,92.6,92.6,91.45,91.75,85084.0,92.6,92.6,91.45,91.75,85084.0
2018-06-07 13:00:00,91.63,91.7,90.8,91.3,57816.0,91.63,91.7,90.8,91.3,57816.0
2018-06-07 13:30:00,91.25,92.15,91.02,91.75,88006.0,91.25,92.15,91.02,91.75,88006.0
2018-06-07 14:00:00,91.8,93.05,91.4,92.58,172345.0,91.8,93.05,91.4,92.58,172345.0
2018-06-07 14:30:00,92.59,93.16,92.25,92.94,133209.0,92.59,93.16,92.25,92.94,133209.0
2018-06-07 15:00:00,93.0,93.55,92.85,93.0,67774.0,93.0,93.55,92.85,93.0,67774.0
2018-06-07 15:30:00,93.0,93.15,92.8,92.95,103518.0,93.0,93.15,92.8,92.95,103518.0
2018-06-08 09:30:00,94.45,95.85,92.55,95.07,161499.0,94.45,95.85,92.55,95.07,161499.0
2018-06-08 10:00:00,95.03,95.85,94.85,95.3,59868.0,95.03,95.85,94.85,95.3,59868.0
2018-06-08 10:30:00,95.31,95.65,94.3,95.07,48816.0,95.31,95.65,94.3,95.07,48816.0
2018-06-08 11:00:00,95.1,96.3,94.8,96.25,71231.0,95.1,96.3,94.8,96.25,71231.0
2018-06-08 11:30:00,96.23,97.0,95.95,96.1,47705.0,96.23,97.0,95.95,96.1,47705.0
2018-06-08 12:00:00,96.25,97.8,96.1,97.45,57109.0,96.25,97.8,96.1,97.45,57109.0
2018-06-08 12:30:00,97.42,97.55,96.85,97.33,53910.0,97.42,97.55,96.85,97.33,53910.0
2018-06-08 13:00:00,97.27,97.7,97.0,97.13,53936.0,97.27,97.7,97.0,97.13,53936.0
2018-06-08 13:30:00,97.15,97.75,97.1,97.41,44027.0,97.15,97.75,97.1,97.41,44027.0
2018-06-08 14:00:00,97.4,98.2,97.35,98.16,50279.0,97.4,98.2,97.35,98.16,50279.0
2018-06-08 14:30:00,98.15,98.7,98.12,98.5,38933.0,98.15,98.7,98.12,98.5,38933.0
2018-06-08 15:00:00,98.5,98.5,97.75,97.8,32752.0,98.5,98.5,97.75,97.8,32752.0
2018-06-08 15:30:00,97.83,98.65,97.6,98.3,115465.0,97.83,98.65,97.6,98.3,115465.0
2018-06-11 09:30:00,98.9,100.0,97.65,98.23,104378.0,98.9,100.0,97.65,98.23,104378.0
2018-06-11 10:00:00,98.1,98.3,97.05,97.48,48867.0,98.1,98.3,97.05,97.48,48867.0
2018-06-11 10:30:00,97.48,98.25,97.1,98.25,24052.0,97.48,98.25,97.1,98.25,24052.0
2018-06-11 11:00:00,98.25,98.55,98.0,98.1,22221.0,98.25,98.55,98.0,98.1,22221.0
2018-06-11 11:30:00,98.1,98.1,97.8,98.1,23442.0,98.1,98.1,97.8,98.1,23442.0
2018-06-11 12:00:00,98.05,98.4,98.0,98.23,18146.0,98.05,98.4,98.0,98.23,18146.0
2018-06-11 12:30:00,98.2,98.23,97.55,97.7,25979.0,98.2,98.23,97.55,97.7,25979.0
2018-06-11 13:00:00,97.75,98.45,97.6,98.45,48681.0,97.75,98.45,97.6,98.45,48681.0
2018-06-11 13:30:00,98.48,98.7,98.1,98.3,18194.0,98.48,98.7,98.1,98.3,18194.0
2018-06-11 14:00:00,98.45,98.87,98.35,98.85,12686.0,98.45,98.87,98.35,98.85,12686.0
2018-06-11 14:30:00,98.85,99.05,98.7,99.05,25651.0,98.85,99.05,98.7,99.05,25651.0
2018-06-11 15:00:00,99.0,99.0,98.65,98.7,18584.0,99.0,99.0,98.65,98.7,18584.0
2018-06-11 15:30:00,98.7,98.72,98.05,98.2,78822.0,98.7,98.72,98.05,98.2,78822.0
2018-06-12 09:30:00,98.95,98.95,97.75,97.91,60375.0,98.95,98.95,97.75,97.91,60375.0
2018-06-12 10:00:00,97.9,98.23,97.75,97.83,48066.0,97.9,98.23,97.75,97.83,48066.0
2018-06-12 10:30:00,97.75,98.75,97.51,98.75,108892.0,97.75,98.75,97.51,98.75,108892.0
2018-06-12 11:00:00,98.65,99.85,98.6,99.75,38707.0,98.65,99.85,98.6,99.75,38707.0
2018-06-12 11:30:00,99.75,99.85,99.5,99.7,28728.0,99.75,99.85,99.5,99.7,28728.0
2018-06-12 12:00:00,99.65,99.7,98.92,99.25,52900.0,99.65,99.7,98.92,99.25,52900.0
2018-06-12 12:30:00,99.3,99.35,98.9,99.0,18438.0,99.3,99.35,98.9,99.0,18438.0
2018-06-12 13:00:00,99.0,99.15,98.9,99.0,26794.0,99.0,99.15,98.9,99.0,26794.0
2018-06-12 13:30:00,99.0,99.15,98.95,99.05,20901.0,99.0,99.15,98.95,99.05,20901.0
2018-06-12 14:00:00,99.1,99.3,99.0,99.0,46410.0,99.1,99.3,99.0,99.0,46410.0
2018-06-12 14:30:00,99.05,99.2,98.8,98.95,25301.0,99.05,99.2,98.8,98.95,25301.0
2018-06-12 15:00:00,98.95,99.1,98.9,98.95,50858.0,98.95,99.1,98.9,98.95,50858.0
2018-06-12 15:30:00,98.98,99.05,98.7,98.95,140286.0,98.98,99.05,98.7,98.95,140286.0
2018-06-13 09:30:00,99.0,101.2,98.85,99.8,83251.0,99.0,101.2,98.85,99.8,83251.0
2018-06-13 10:00:00,99.83,100.0,99.5,99.75,27330.0,99.83,100.0,99.5,99.75,27330.0
2018-06-13 10:30:00,99.7,99.78,98.65,99.0,29245.0,99.7,99.78,98.65,99.0,29245.0
2018-06-13 11:00:00,99.04,99.65,98.7,99.35,29040.0,99.04,99.65,98.7,99.35,29040.0
2018-06-13 11:30:00,99.35,99.5,99.15,99.3,21181.0,99.35,99.5,99.15,99.3,21181.0
2018-06-13 12:00:00,99.3,99.33,98.72,99.3,14664.0,99.3,99.33,98.72,99.3,14664.0
2018-06-13 12:30:00,99.35,99.68,99.05,99.6,37898.0,99.35,99.68,99.05,99.6,37898.0
2018-06-13 13:00:00,99.6,99.7,99.3,99.45,30158.0,99.6,99.7,99.3,99.45,30158.0
2018-06-13 13:30:00,99.5,99.55,99.35,99.5,11638.0,99.5,99.55,99.35,99.5,11638.0
2018-06-13 14:00:00,99.45,99.75,98.75,98.75,39448.0,99.45,99.75,98.75,98.75,39448.0
2018-06-13 14:30:00,98.75,99.7,98.65,99.68,22007.0,98.75,99.7,98.65,99.68,22007.0
2018-06-13 15:00:00,99.75,99.95,99.45,99.6,21832.0,99.75,99.95,99.45,99.6,21832.0
2018-06-13 15:30:00,99.65,99.8,99.42,99.6,54503.0,99.65,99.8,99.42,99.6,54503.0
2018-06-14 09:30:00,99.55,102.8,99.55,101.75,110037.0,99.55,102.8,99.55,101.75,110037.0
2018-06-14 10:00:00,101.93,103.5,101.8,103.05,40987.0,101.93,103.5,101.8,103.05,40987.0
2018-06-14 10:30:00,103.05,103.2,102.05,102.35,58743.0,103.05,103.2,102.05,102.35,58743.0
2018-06-14 11:00:00,102.33,103.28,102.1,103.2,15292.0,102.33,103.28,102.1,103.2,15292.0
2018-06-14 11:30:00,103.2,103.78,102.9,103.2,32867.0,103.2,103.78,102.9,103.2,32867.0
2018-06-14 12:00:00,103.25,103.35,103.1,103.1,16019.0,103.25,103.35,103.1,103.1,16019.0
2018-06-14 12:30:00,103.0,103.0,101.75,102.55,32640.0,103.0,103.0,101.75,102.55,32640.0
2018-06-14 13:00:00,102.45,102.5,102.05,102.43,16944.0,102.45,102.5,102.05,102.43,16944.0
2018-06-14 13:30:00,102.4,102.42,102.15,102.3,10295.0,102.4,102.42,102.15,102.3,10295.0
2018-06-14 14:00:00,102.3,103.25,102.3,103.15,37419.0,102.3,103.25,102.3,103.15,37419.0
2018-06-14 14:30:00,103.15,103.33,102.85,102.95,39815.0,103.15,103.33,102.85,102.95,39815.0
2018-06-14 15:00:00,102.95,103.29,102.9,103.15,21378.0,102.95,103.29,102.9,103.15,21378.0
2018-06-14 15:30:00,103.15,103.2,102.8,103.05,79953.0,103.15,103.2,102.8,103.05,79953.0
2018-06-15 09:30:00,103.15,104.1,100.4,102.1,127575.0,103.15,104.1,100.4,102.1,127575.0
2018-06-15 10:00:00,102.2,104.15,101.95,103.95,59644.0,102.2,104.15,101.95,103.95,59644.0
2018-06-15 10:30:00,103.93,104.65,103.5,104.65,46216.0,103.93,104.65,103.5,104.65,46216.0
2018-06-15 11:00:00,104.6,104.68,103.95,104.05,21407.0,104.6,104.68,103.95,104.05,21407.0
2018-06-15 11:30:00,104.05,104.65,103.65,104.65,16031.0,104.05,104.65,103.65,104.65,16031.0
2018-06-15 12:00:00,104.65,104.7,104.3,104.64,13210.0,104.65,104.7,104.3,104.64,13210.0
2018-06-15 12:30:00,104.65,105.85,104.6,105.3,40012.0,104.65,105.85,104.6,105.3,40012.0
2018-06-15 13:00:00,105.2,105.75,105.1,105.53,25314.0,105.2,105.75,105.1,105.53,25314.0
2018-06-15 13:30:00,105.45,105.55,104.9,105.1,23804.0,105.45,105.55,104.9,105.1,23804.0
2018-06-15 14:00:00,105.14,105.45,105.12,105.4,53734.0,105.14,105.45,105.12,105.4,53734.0
2018-06-15 14:30:00,105.4,105.41,104.27,104.45,46810.0,105.4,105.41,104.27,104.45,46810.0
2018-06-15 15:00:00,104.35,104.35,103.75,103.89,38799.0,104.35,104.35,103.75,103.89,38799.0
2018-06-15 15:30:00,103.9,103.91,103.35,103.8,99338.0,103.9,103.91,103.35,103.8,99338.0
2018-06-18 09:30:00,103.0,103.8,100.55,103.05,108680.0,103.0,103.8,100.55,103.05,108680.0
2018-06-18 10:00:00,103.0,103.01,102.15,102.15,101193.0,103.0,103.01,102.15,102.15,101193.0
2018-06-18 10:30:00,102.2,104.01,102.05,103.5,106246.0,102.2,104.01,102.05,103.5,106246.0
2018-06-18 11:00:00,103.5,104.95,103.5,103.95,29802.0,103.5,104.95,103.5,103.95,29802.0
2018-06-18 11:30:00,104.03,105.15,104.02,104.4,20772.0,104.03,105.15,104.02,104.4,20772.0
2018-06-18 12:00:00,104.46,105.55,104.46,105.4,21664.0,104.46,105.55,104.46,105.4,21664.0
2018-06-18 12:30:00,105.32,105.4,104.9,105.25,13625.0,105.32,105.4,104.9,105.25,13625.0
2018-06-18 13:00:00,105.27,105.8,105.26,105.65,24237.0,105.27,105.8,105.26,105.65,24237.0
2018-06-18 13:30:00,105.65,105.9,105.35,105.75,29735.0,105.65,105.9,105.35,105.75,29735.0
2018-06-18 14:00:00,105.8,106.45,105.8,105.95,33991.0,105.8,106.45,105.8,105.95,33991.0
2018-06-18 14:30:00,105.9,106.15,105.35,105.8,25359.0,105.9,106.15,105.35,105.8,25359.0
2018-06-18 15:00:00,105.85,106.58,105.85,106.5,36521.0,105.85,106.58,105.85,106.5,36521.0
2018-06-18 15:30:00,106.55,106.85,105.9,106.0,104558.0,106.55,106.85,105.9,106.0,104558.0
2018-06-19 09:30:00,104.65,106.45,104.45,105.55,79733.0,104.65,106.45,104.45,105.55,79733.0
2018-06-19 10:00:00,105.6,105.65,103.1,103.24,83792.0,105.6,105.65,103.1,103.24,83792.0
2018-06-19 10:30:00,103.15,103.9,101.75,103.8,77244.0,103.15,103.9,101.75,103.8,77244.0
2018-06-19 11:00:00,103.9,104.75,103.7,104.75,57672.0,103.9,104.75,103.7,104.75,57672.0
2018-06-19 11:30:00,104.85,105.4,104.7,105.3,19991.0,104.85,105.4,104.7,105.3,19991.0
2018-06-19 12:00:00,105.2,105.65,105.05,105.5,15440.0,105.2,105.65,105.05,105.5,15440.0
2018-06-19 12:30:00,105.7,105.7,105.35,105.5,11667.0,105.7,105.7,105.35,105.5,11667.0
2018-06-19 13:00:00,105.53,105.86,105.45,105.81,9059.0,105.53,105.86,105.45,105.81,9059.0
2018-06-19 13:30:00,105.65,106.2,105.65,106.2,12780.0,105.65,106.2,105.65,106.2,12780.0
2018-06-19 14:00:00,106.2,106.63,106.0,106.5,17369.0,106.2,106.63,106.0,106.5,17369.0
2018-06-19 14:30:00,106.5,106.55,106.25,106.5,22709.0,106.5,106.55,106.25,106.5,22709.0
2018-06-19 15:00:00,106.4,107.0,106.27,106.28,17944.0,106.4,107.0,106.27,106.28,17944.0
2018-06-19 15:30:00,106.3,106.65,106.25,106.5,59751.0,106.3,106.65,106.25,106.5,59751.0
2018-06-20 09:30:00,107.65,108.3,106.5,107.85,84468.0,107.65,108.3,106.5,107.85,84468.0
2018-06-20 10:00:00,107.88,109.2,107.4,107.54,95193.0,107.88,109.2,107.4,107.54,95193.0
2018-06-20 10:30:00,107.55,108.25,107.4,107.85,26623.0,107.55,108.25,107.4,107.85,26623.0
2018-06-20 11:00:00,107.75,107.75,107.1,107.3,29031.0,107.75,107.75,107.1,107.3,29031.0
2018-06-20 11:30:00,107.4,107.7,107.1,107.55,42349.0,107.4,107.7,107.1,107.55,42349.0
2018-06-20 12:00:00,107.55,108.05,107.4,108.05,21723.0,107.55,108.05,107.4,108.05,21723.0
2018-06-20 12:30:00,108.0,108.4,107.8,108.1,19714.0,108.0,108.4,107.8,108.1,19714.0
2018-06-20 13:00:00,108.13,108.13,107.65,108.0,16439.0,108.13,108.13,107.65,108.0,16439.0
2018-06-20 13:30:00,107.95,108.55,107.95,108.43,11863.0,107.95,108.55,107.95,108.43,11863.0
2018-06-20 14:00:00,108.35,108.85,108.2,108.85,12400.0,108.35,108.85,108.2,108.85,12400.0
2018-06-20 14:30:00,108.85,109.0,108.4,108.6,17758.0,108.85,109.0,108.4,108.6,17758.0
2018-06-20 15:00:00,108.65,108.65,108.12,108.3,19296.0,108.65,108.65,108.12,108.3,19296.0
2018-06-20 15:30:00,108.3,108.3,107.55,107.55,72817.0,108.3,108.3,107.55,107.55,72817.0
2018-06-21 09:30:00,106.4,108.3,105.25,107.3,143805.0,106.4,108.3,105.25,107.3,143805.0
2018-06-21 10:00:00,107.25,107.7,105.55,105.95,160642.0,107.25,107.7,105.55,105.95,160642.0
2018-06-21 10:30:00,105.95,106.4,105.59,106.34,42693.0,105.95,106.4,105.59,106.34,42693.0
2018-06-21 11:00:00,106.33,107.7,106.25,107.58,43744.0,106.33,107.7,106.25,107.58,43744.0
2018-06-21 11:30:00,107.5,107.8,106.6,106.8,104910.0,107.5,107.8,106.6,106.8,104910.0
2018-06-21 12:00:00,106.88,106.88,106.2,106.53,38326.0,106.88,106.88,106.2,106.53,38326.0
2018-06-21 12:30:00,106.5,106.65,106.35,106.45,24703.0,106.5,106.65,106.35,106.45,24703.0
2018-06-21 13:00:00,106.46,106.47,106.1,106.1,29115.0,106.46,106.47,106.1,106.1,29115.0
2018-06-21 13:30:00,106.05,106.35,105.95,106.28,36969.0,106.05,106.35,105.95,106.28,36969.0
2018-06-21 14:00:00,106.25,106.5,106.1,106.18,47361.0,106.25,106.5,106.1,106.18,47361.0
2018-06-21 14:30:00,106.2,106.43,106.05,106.15,49829.0,106.2,106.43,106.05,106.15,49829.0
2018-06-21 15:00:00,106.15,106.2,105.2,105.35,100331.0,106.15,106.2,105.2,105.35,100331.0
2018-06-21 15:30:00,105.4,105.95,105.35,105.65,276720.0,105.4,105.95,105.35,105.65,276720.0
2018-06-22 09:30:00,107.2,107.55,105.3,105.3,284226.0,107.2,107.55,105.3,105.3,284226.0
2018-06-22 10:00:00,105.33,105.8,104.4,104.75,83520.0,105.33,105.8,104.4,104.75,83520.0
2018-06-22 10:30:00,104.55,104.7,103.75,104.05,84891.0,104.55,104.7,103.75,104.05,84891.0
2018-06-22 11:00:00,103.9,104.78,102.95,103.95,168478.0,103.9,104.78,102.95,103.95,168478.0
2018-06-22 11:30:00,104.0,104.23,103.65,104.0,17290.0,104.0,104.23,103.65,104.0,17290.0
2018-06-22 12:00:00,104.0,104.25,103.4,103.55,57885.0,104.0,104.25,103.4,103.55,57885.0
2018-06-22 12:30:00,103.65,104.08,103.45,103.55,31014.0,103.65,104.08,103.45,103.55,31014.0
2018-06-22 13:00:00,103.55,103.6,103.35,103.4,42027.0,103.55,103.6,103.35,103.4,42027.0
2018-06-22 13:30:00,103.35,103.6,102.99,103.05,42160.0,103.35,103.6,102.99,103.05,42160.0
2018-06-22 14:00:00,103.0,103.08,102.05,102.15,78802.0,103.0,103.08,102.05,102.15,78802.0
2018-06-22 14:30:00,102.1,102.65,101.57,101.9,74253.0,102.1,102.65,101.57,101.9,74253.0
2018-06-22 15:00:00,101.9,102.43,101.35,102.35,72784.0,101.9,102.43,101.35,102.35,72784.0
2018-06-22 15:30:00,102.35,102.55,101.47,101.9,231847.0,102.35,102.55,101.47,101.9,231847.0
2018-06-25 09:30:00,101.4,101.85,97.75,98.18,129520.0,101.4,101.85,97.75,98.18,129520.0
2018-06-25 10:00:00,98.05,98.6,96.92,98.1,142600.0,98.05,98.6,96.92,98.1,142600.0
2018-06-25 10:30:00,98.1,99.7,98.05,98.47,109730.0,98.1,99.7,98.05,98.47,109730.0
2018-06-25 11:00:00,98.54,99.05,97.85,97.87,24470.0,98.54,99.05,97.85,97.87,24470.0
2018-06-25 11:30:00,98.05,98.38,97.7,97.85,63417.0,98.05,98.38,97.7,97.85,63417.0
2018-06-25 12:00:00,97.83,97.9,97.15,97.25,65993.0,97.83,97.9,97.15,97.25,65993.0
2018-06-25 12:30:00,97.3,97.93,97.0,97.68,44946.0,97.3,97.93,97.0,97.68,44946.0
2018-06-25 13:00:00,97.68,97.7,97.07,97.25,46111.0,97.68,97.7,97.07,97.25,46111.0
2018-06-25 13:30:00,97.35,98.05,97.15,97.85,129851.0,97.35,98.05,97.15,97.85,129851.0
2018-06-25 14:00:00,97.9,98.0,97.0,97.35,43785.0,97.9,98.0,97.0,97.35,43785.0
2018-06-25 14:30:00,97.4,97.4,96.5,96.65,74723.0,97.4,97.4,96.5,96.65,74723.0
2018-06-25 15:00:00,96.68,97.38,96.57,97.0,57045.0,96.68,97.38,96.57,97.0,57045.0
2018-06-25 15:30:00,96.95,97.7,96.95,97.35,106921.0,96.95,97.7,96.95,97.35,106921.0
2018-06-26 09:30:00,98.0,99.25,97.0,97.95,50035.0,98.0,99.25,97.0,97.95,50035.0
2018-06-26 10:00:00,98.03,99.3,97.65,98.1,41563.0,98.03,99.3,97.65,98.1,41563.0
2018-06-26 10:30:00,98.0,98.0,97.2,97.8,24778.0,98.0,98.0,97.2,97.8,24778.0
2018-06-26 11:00:00,97.95,98.05,97.35,97.93,35340.0,97.95,98.05,97.35,97.93,35340.0
2018-06-26 11:30:00,97.85,98.4,97.8,98.35,31235.0,97.85,98.4,97.8,98.35,31235.0
2018-06-26 12:00:00,98.4,99.1,98.4,98.85,32200.0,98.4,99.1,98.4,98.85,32200.0
2018-06-26 12:30:00,98.85,99.9,98.85,99.43,41230.0,98.85,99.9,98.85,99.43,41230.0
2018-06-26 13:00:00,99.43,100.6,99.4,100.6,33020.0,99.43,100.6,99.4,100.6,33020.0
2018-06-26 13:30:00,100.6,100.65,99.85,99.95,26675.0,100.6,100.65,99.85,99.95,26675.0
2018-06-26 14:00:00,99.9,100.85,99.72,100.55,55148.0,99.9,100.85,99.72,100.55,55148.0
2018-06-26 14:30:00,100.65,100.65,99.55,99.6,30276.0,100.65,100.65,99.55,99.6,30276.0
2018-06-26 15:00:00,99.5,99.6,98.95,99.05,31196.0,99.5,99.6,98.95,99.05,31196.0
2018-06-26 15:30:00,99.05,99.4,98.9,99.05,94090.0,99.05,99.4,98.9,99.05,94090.0
2018-06-27 09:30:00,99.85,102.2,98.75,99.1,87379.0,99.85,102.2,98.75,99.1,87379.0
2018-06-27 10:00:00,98.9,99.8,98.5,99.75,32629.0,98.9,99.8,98.5,99.75,32629.0
2018-06-27 10:30:00,99.95,100.72,99.8,100.0,9751.0,99.95,100.72,99.8,100.0,9751.0
2018-06-27 11:00:00,99.98,100.43,99.5,100.28,41552.0,99.98,100.43,99.5,100.28,41552.0
2018-06-27 11:30:00,100.2,100.6,99.91,100.55,22177.0,100.2,100.6,99.91,100.55,22177.0
2018-06-27 12:00:00,100.6,101.35,100.55,100.65,27900.0,100.6,101.35,100.55,100.65,27900.0
2018-06-27 12:30:00,100.63,100.63,99.1,99.15,43860.0,100.63,100.63,99.1,99.15,43860.0
2018-06-27 13:00:00,99.15,99.3,97.25,97.43,74564.0,99.15,99.3,97.25,97.43,74564.0
2018-06-27 13:30:00,97.5,98.05,97.05,97.65,19732.0,97.5,98.05,97.05,97.65,19732.0
2018-06-27 14:00:00,97.65,97.65,96.4,96.5,53798.0,97.65,97.65,96.4,96.5,53798.0
2018-06-27 14:30:00,96.5,96.7,95.7,95.85,45442.0,96.5,96.7,95.7,95.85,45442.0
2018-06-27 15:00:00,95.93,97.6,95.85,97.53,41420.0,95.93,97.6,95.85,97.53,41420.0
2018-06-27 15:30:00,97.45,97.6,96.8,96.8,74018.0,97.45,97.6,96.8,96.8,74018.0
2018-06-28 09:30:00,96.3,97.1,94.8,96.15,81878.0,96.3,97.1,94.8,96.15,81878.0
2018-06-28 10:00:00,96.05,96.55,95.85,95.9,18446.0,96.05,96.55,95.85,95.9,18446.0
2018-06-28 10:30:00,95.9,96.3,95.35,96.25,25936.0,95.9,96.3,95.35,96.25,25936.0
2018-06-28 11:00:00,96.25,96.3,95.95,96.0,43852.0,96.25,96.3,95.95,96.0,43852.0
2018-06-28 11:30:00,96.0,96.45,96.0,96.2,57512.0,96.0,96.45,96.0,96.2,57512.0
2018-06-28 12:00:00,96.25,96.95,96.15,96.5,59110.0,96.25,96.95,96.15,96.5,59110.0
2018-06-28 12:30:00,96.5,98.85,96.5,98.78,28463.0,96.5,98.85,96.5,98.78,28463.0
2018-06-28 13:00:00,98.8,99.5,98.7,99.48,15900.0,98.8,99.5,98.7,99.48,15900.0
2018-06-28 13:30:00,99.5,99.95,99.13,99.85,36150.0,99.5,99.95,99.13,99.85,36150.0
2018-06-28 14:00:00,99.9,100.1,99.3,99.85,19156.0,99.9,100.1,99.3,99.85,19156.0
2018-06-28 14:30:00,99.95,100.03,99.4,99.75,43814.0,99.95,100.03,99.4,99.75,43814.0
2018-06-28 15:00:00,99.73,99.98,99.4,99.65,25658.0,99.73,99.98,99.4,99.65,25658.0
2018-06-28 15:30:00,99.65,99.8,99.15,99.65,118183.0,99.65,99.8,99.15,99.65,118183.0
2018-06-29 09:30:00,100.1,100.75,99.47,99.98,20265.0,100.1,100.75,99.47,99.98,20265.0
2018-06-29 10:00:00,100.25,101.05,100.2,100.55,26774.0,100.25,101.05,100.2,100.55,26774.0
2018-06-29 10:30:00,100.63,101.35,100.62,101.25,16299.0,100.63,101.35,100.62,101.25,16299.0
2018-06-29 11:00:00,101.3,101.45,100.82,101.0,23381.0,101.3,101.45,100.82,101.0,23381.0
2018-06-29 11:30:00,100.9,101.0,100.25,100.5,11945.0,100.9,101.0,100.25,100.5,11945.0
2018-06-29 12:00:00,100.55,100.75,100.4,100.7,7150.0,100.55,100.75,100.4,100.7,7150.0
2018-06-29 12:30:00,100.7,101.1,100.6,100.75,16276.0,100.7,101.1,100.6,100.75,16276.0
2018-06-29 13:00:00,100.75,101.2,100.6,101.2,13435.0,100.75,101.2,100.6,101.2,13435.0
2018-06-29 13:30:00,101.23,101.35,101.0,101.33,28634.0,101.23,101.35,101.0,101.33,28634.0
2018-06-29 14:00:00,101.35,101.7,101.0,101.0,54006.0,101.35,101.7,101.0,101.0,54006.0
2018-06-29 14:30:00,101.1,101.4,101.05,101.15,8970.0,101.1,101.4,101.05,101.15,8970.0
2018-06-29 15:00:00,101.2,101.4,101.0,101.05,15100.0,101.2,101.4,101.0,101.05,15100.0
2018-06-29 15:30:00,101.0,101.15,100.23,100.4,55766.0,101.0,101.15,100.23,100.4,55766.0
2018-07-02 09:30:00,99.5,101.6,98.4,101.6,41221.0,99.5,101.6,98.4,101.6,41221.0
2018-07-02 10:00:00,101.85,101.85,101.0,101.55,30359.0,101.85,101.85,101.0,101.55,30359.0
2018-07-02 10:30:00,101.68,101.95,101.3,101.76,24539.0,101.68,101.95,101.3,101.76,24539.0
2018-07-02 11:00:00,101.8,101.95,101.0,101.25,14819.0,101.8,101.95,101.0,101.25,14819.0
2018-07-02 11:30:00,101.25,101.25,100.75,100.9,4879.0,101.25,101.25,100.75,100.9,4879.0
2018-07-02 12:00:00,101.0,101.65,101.0,101.45,8878.0,101.0,101.65,101.0,101.45,8878.0
2018-07-02 12:30:00,101.45,101.7,101.25,101.65,6653.0,101.45,101.7,101.25,101.65,6653.0
2018-07-02 13:00:00,101.65,101.7,101.4,101.46,11425.0,101.65,101.7,101.4,101.46,11425.0
2018-07-02 13:30:00,101.4,102.0,101.4,102.0,9692.0,101.4,102.0,101.4,102.0,9692.0
2018-07-02 14:00:00,101.98,102.45,101.65,102.45,17918.0,101.98,102.45,101.65,102.45,17918.0
2018-07-02 14:30:00,102.5,102.9,102.2,102.35,19479.0,102.5,102.9,102.2,102.35,19479.0
2018-07-02 15:00:00,102.3,102.45,102.0,102.4,24512.0,102.3,102.45,102.0,102.4,24512.0
2018-07-02 15:30:00,102.4,102.41,101.9,102.3,65798.0,102.4,102.41,101.9,102.3,65798.0
2018-07-03 09:30:00,103.15,103.17,101.35,102.45,21918.0,103.15,103.17,101.35,102.45,21918.0
2018-07-03 10:00:00,102.55,103.11,102.38,102.7,8832.0,102.55,103.11,102.38,102.7,8832.0
2018-07-03 10:30:00,102.65,103.15,102.5,102.93,12297.0,102.65,103.15,102.5,102.93,12297.0
2018-07-03 11:00:00,102.75,102.75,102.25,102.6,10721.0,102.75,102.75,102.25,102.6,10721.0
2018-07-03 11:30:00,102.62,102.75,101.85,102.18,10856.0,102.62,102.75,101.85,102.18,10856.0
2018-07-03 12:00:00,102.25,102.25,101.6,101.9,10981.0,102.25,102.25,101.6,101.9,10981.0
2018-07-03 12:30:00,101.9,102.25,101.6,102.0,17932.0,101.9,102.25,101.6,102.0,17932.0
2018-07-05 09:30:00,101.6,103.95,101.6,102.7,27343.0,101.6,103.95,101.6,102.7,27343.0
2018-07-05 10:00:00,102.7,103.13,102.55,102.9,18176.0,102.7,103.13,102.55,102.9,18176.0
2018-07-05 10:30:00,102.95,103.15,102.65,103.1,13916.0,102.95,103.15,102.65,103.1,13916.0
2018-07-05 11:00:00,103.1,103.15,102.8,103.08,15240.0,103.1,103.15,102.8,103.08,15240.0
2018-07-05 11:30:00,103.08,103.2,102.75,102.75,21785.0,103.08,103.2,102.75,102.75,21785.0
2018-07-05 12:00:00,102.75,103.2,102.75,103.05,15313.0,102.75,103.2,102.75,103.05,15313.0
2018-07-05 12:30:00,103.1,103.25,102.95,103.2,10473.0,103.1,103.25,102.95,103.2,10473.0
2018-07-05 13:00:00,103.19,103.3,103.1,103.2,12018.0,103.19,103.3,103.1,103.2,12018.0
2018-07-05 13:30:00,103.3,103.7,103.15,103.45,12946.0,103.3,103.7,103.15,103.45,12946.0
2018-07-05 14:00:00,103.45,104.0,103.27,103.95,13340.0,103.45,104.0,103.27,103.95,13340.0
2018-07-05 14:30:00,104.0,104.0,103.7,103.95,16712.0,104.0,104.0,103.7,103.95,16712.0
2018-07-05 15:00:00,104.0,104.05,103.7,103.85,26610.0,104.0,104.05,103.7,103.85,26610.0
2018-07-05 15:30:00,103.85,104.1,103.8,104.1,60760.0,103.85,104.1,103.8,104.1,60760.0
2018-07-06 09:30:00,104.3,106.35,103.75,105.45,57367.0,104.3,106.35,103.75,105.45,57367.0
2018-07-06 10:00:00,105.45,105.63,104.8,105.2,31171.0,105.45,105.63,104.8,105.2,31171.0
2018-07-06 10:30:00,105.1,105.6,105.0,105.4,11711.0,105.1,105.6,105.0,105.4,11711.0
2018-07-06 11:00:00,105.45,105.6,105.35,105.4,9951.0,105.45,105.6,105.35,105.4,9951.0
2018-07-06 11:30:00,105.53,105.6,105.27,105.45,16731.0,105.53,105.6,105.27,105.45,16731.0
2018-07-06 12:00:00,105.6,105.65,105.2,105.5,13319.0,105.6,105.65,105.2,105.5,13319.0
2018-07-06 12:30:00,105.45,105.65,105.25,105.5,27890.0,105.45,105.65,105.25,105.5,27890.0
2018-07-06 13:00:00,105.49,105.55,105.1,105.1,12938.0,105.49,105.55,105.1,105.1,12938.0
2018-07-06 13:30:00,105.15,105.55,105.15,105.45,12614.0,105.15,105.55,105.15,105.45,12614.0
2018-07-06 14:00:00,105.35,105.5,105.22,105.25,10169.0,105.35,105.5,105.22,105.25,10169.0
2018-07-06 14:30:00,105.3,105.4,105.1,105.1,11566.0,105.3,105.4,105.1,105.1,11566.0
2018-07-06 15:00:00,105.13,105.3,105.05,105.25,12207.0,105.13,105.3,105.05,105.25,12207.0
2018-07-06 15:30:00,105.3,105.35,104.95,105.25,41822.0,105.3,105.35,104.95,105.25,41822.0
2018-07-09 09:30:00,106.7,106.7,104.75,105.08,32398.0,106.7,106.7,104.75,105.08,32398.0
2018-07-09 10:00:00,105.0,105.2,102.95,103.5,34304.0,105.0,105.2,102.95,103.5,34304.0
2018-07-09 10:30:00,103.5,104.25,103.35,104.2,19683.0,103.5,104.25,103.35,104.2,19683.0
2018-07-09 11:00:00,104.23,105.0,104.22,104.85,13971.0,104.23,105.0,104.22,104.85,13971.0
2018-07-09 11:30:00,104.84,104.9,104.45,104.8,17702.0,104.84,104.9,104.45,104.8,17702.0
2018-07-09 12:00:00,104.8,104.8,104.35,104.55,15278.0,104.8,104.8,104.35,104.55,15278.0
2018-07-09 12:30:00,104.45,104.8,104.45,104.6,6862.0,104.45,104.8,104.45,104.6,6862.0
2018-07-09 13:00:00,104.6,104.7,104.5,104.6,14204.0,104.6,104.7,104.5,104.6,14204.0
2018-07-09 13:30:00,104.6,104.75,104.4,104.75,10710.0,104.6,104.75,104.4,104.75,10710.0
2018-07-09 14:00:00,104.75,104.85,104.4,104.5,19281.0,104.75,104.85,104.4,104.5,19281.0
2018-07-09 14:30:00,104.55,104.75,104.45,104.53,14976.0,104.55,104.75,104.45,104.53,14976.0
2018-07-09 15:00:00,104.55,104.6,104.39,104.45,22095.0,104.55,104.6,104.39,104.45,22095.0
2018-07-09 15:30:00,104.45,104.95,104.4,104.8,51269.0,104.45,104.95,104.4,104.8,51269.0
2018-07-10 09:30:00,105.0,105.45,104.1,104.55,35482.0,105.0,105.45,104.1,104.55,35482.0
2018-07-10 10:00:00,104.65,104.9,104.45,104.83,15120.0,104.65,104.9,104.45,104.83,15120.0
2018-07-10 10:30:00,104.85,104.9,104.25,104.4,11661.0,104.85,104.9,104.25,104.4,11661.0
2018-07-10 11:00:00,104.45,105.0,104.25,104.45,14612.0,104.45,105.0,104.25,104.45,14612.0
2018-07-10 11:30:00,104.35,104.73,104.35,104.7,5100.0,104.35,104.73,104.35,104.7,5100.0
2018-07-10 12:00:00,104.6,104.75,104.2,104.7,9165.0,104.6,104.75,104.2,104.7,9165.0
2018-07-10 12:30:00,104.7,104.8,104.6,104.65,4389.0,104.7,104.8,104.6,104.65,4389.0
2018-07-10 13:00:00,104.6,104.7,104.4,104.4,9269.0,104.6,104.7,104.4,104.4,9269.0
2018-07-10 13:30:00,104.4,104.45,103.85,104.45,12042.0,104.4,104.45,103.85,104.45,12042.0
2018-07-10 14:00:00,104.42,104.55,103.9,103.9,10838.0,104.42,104.55,103.9,103.9,10838.0
2018-07-10 14:30:00,103.9,104.15,103.75,104.15,10711.0,103.9,104.15,103.75,104.15,10711.0
2018-07-10 15:00:00,104.15,104.15,103.6,103.95,13848.0,104.15,104.15,103.6,103.95,13848.0
2018-07-10 15:30:00,103.95,104.2,103.55,104.0,52051.0,103.95,104.2,103.55,104.0,52051.0
2018-07-11 09:30:00,102.95,104.6,102.75,104.53,17260.0,102.95,104.6,102.75,104.53,17260.0
2018-07-11 10:00:00,104.63,105.3,104.32,105.1,22499.0,104.63,105.3,104.32,105.1,22499.0
2018-07-11 10:30:00,105.01,105.1,104.25,104.5,13254.0,105.01,105.1,104.25,104.5,13254.0
2018-07-11 11:00:00,104.53,104.6,103.7,103.8,22407.0,104.53,104.6,103.7,103.8,22407.0
2018-07-11 11:30:00,103.7,104.2,103.6,103.9,5426.0,103.7,104.2,103.6,103.9,5426.0
2018-07-11 12:00:00,103.88,104.3,103.85,104.27,6805.0,103.88,104.3,103.85,104.27,6805.0
2018-07-11 12:30:00,104.5,104.75,104.4,104.4,6175.0,104.5,104.75,104.4,104.4,6175.0
2018-07-11 13:00:00,104.4,104.83,104.4,104.65,13150.0,104.4,104.83,104.4,104.65,13150.0
2018-07-11 13:30:00,104.68,104.68,104.5,104.6,6080.0,104.68,104.68,104.5,104.6,6080.0
2018-07-11 14:00:00,104.5,104.6,104.2,104.35,22102.0,104.5,104.6,104.2,104.35,22102.0
2018-07-11 14:30:00,104.25,104.6,104.25,104.35,10566.0,104.25,104.6,104.25,104.35,10566.0
2018-07-11 15:00:00,104.3,104.4,104.1,104.1,6496.0,104.3,104.4,104.1,104.1,6496.0
2018-07-11 15:30:00,104.15,104.6,104.1,104.25,43814.0,104.15,104.6,104.1,104.25,43814.0
2018-07-12 09:30:00,103.75,106.75,103.75,106.58,34884.0,103.75,106.75,103.75,106.58,34884.0
2018-07-12 10:00:00,106.55,107.18,106.5,107.05,31223.0,106.55,107.18,106.5,107.05,31223.0
2018-07-12 10:30:00,107.11,107.7,106.95,107.65,18739.0,107.11,107.7,106.95,107.65,18739.0
2018-07-12 11:00:00,107.65,108.7,107.2,108.3,46931.0,107.65,108.7,107.2,108.3,46931.0
2018-07-12 11:30:00,108.3,108.3,107.25,107.65,20092.0,108.3,108.3,107.25,107.65,20092.0
2018-07-12 12:00:00,107.63,107.75,107.1,107.25,24647.0,107.63,107.75,107.1,107.25,24647.0
2018-07-12 12:30:00,107.2,107.3,106.95,107.15,21778.0,107.2,107.3,106.95,107.15,21778.0
2018-07-12 13:00:00,107.15,107.55,107.05,107.34,21079.0,107.15,107.55,107.05,107.34,21079.0
2018-07-12 13:30:00,107.3,107.4,107.0,107.25,15490.0,107.3,107.4,107.0,107.25,15490.0
2018-07-12 14:00:00,107.2,107.35,106.8,107.1,32882.0,107.2,107.35,106.8,107.1,32882.0
2018-07-12 14:30:00,107.15,108.45,107.0,108.45,42244.0,107.15,108.45,107.0,108.45,42244.0
2018-07-12 15:00:00,108.5,108.55,108.05,108.15,33509.0,108.5,108.55,108.05,108.15,33509.0
2018-07-12 15:30:00,108.2,108.75,108.05,108.5,121814.0,108.2,108.75,108.05,108.5,121814.0
2018-07-13 09:30:00,109.1,109.6,106.75,107.2,31226.0,109.1,109.6,106.75,107.2,31226.0
2018-07-13 10:00:00,107.3,107.75,107.0,107.4,22154.0,107.3,107.75,107.0,107.4,22154.0
2018-07-13 10:30:00,107.25,107.55,107.2,107.25,15193.0,107.25,107.55,107.2,107.25,15193.0
2018-07-13 11:00:00,107.25,107.9,107.2,107.9,17900.0,107.25,107.9,107.2,107.9,17900.0
2018-07-13 11:30:00,108.0,108.0,107.6,107.85,8068.0,108.0,108.0,107.6,107.85,8068.0
2018-07-13 12:00:00,107.9,107.9,107.25,107.4,6728.0,107.9,107.9,107.25,107.4,6728.0
2018-07-13 12:30:00,107.4,107.7,107.4,107.55,8450.0,107.4,107.7,107.4,107.55,8450.0
2018-07-13 13:00:00,107.6,107.65,106.97,107.14,7713.0,107.6,107.65,106.97,107.14,7713.0
2018-07-13 13:30:00,107.2,107.2,106.55,106.63,7080.0,107.2,107.2,106.55,106.63,7080.0
2018-07-13 14:00:00,106.75,106.95,106.5,106.5,9169.0,106.75,106.95,106.5,106.5,9169.0
2018-07-13 14:30:00,106.55,106.85,106.25,106.85,16384.0,106.55,106.85,106.25,106.85,16384.0
2018-07-13 15:00:00,106.93,107.0,106.65,106.7,9890.0,106.93,107.0,106.65,106.7,9890.0
2018-07-13 15:30:00,106.65,106.85,106.35,106.7,42136.0,106.65,106.85,106.35,106.7,42136.0
2018-07-16 09:30:00,107.55,108.1,106.35,107.75,50653.0,107.55,108.1,106.35,107.75,50653.0
2018-07-16 10:00:00,107.75,108.65,107.55,108.55,33422.0,107.75,108.65,107.55,108.55,33422.0
2018-07-16 10:30:00,108.65,108.65,107.25,107.65,27985.0,108.65,108.65,107.25,107.65,27985.0
2018-07-16 11:00:00,107.6,108.6,107.6,108.55,17860.0,107.6,108.6,107.6,108.55,17860.0
2018-07-16 11:30:00,108.58,109.15,108.35,108.5,14381.0,108.58,109.15,108.35,108.5,14381.0
2018-07-16 12:00:00,108.5,108.6,108.06,108.2,41742.0,108.5,108.6,108.06,108.2,41742.0
2018-07-16 12:30:00,108.28,108.35,107.7,107.95,11972.0,108.28,108.35,107.7,107.95,11972.0
2018-07-16 13:00:00,107.75,108.2,107.55,108.0,18070.0,107.75,108.2,107.55,108.0,18070.0
2018-07-16 13:30:00,107.9,108.05,107.8,107.85,17924.0,107.9,108.05,107.8,107.85,17924.0
2018-07-16 14:00:00,107.9,107.95,107.6,107.85,12143.0,107.9,107.95,107.6,107.85,12143.0
2018-07-16 14:30:00,107.85,108.05,107.22,107.4,48098.0,107.85,108.05,107.22,107.4,48098.0
2018-07-16 15:00:00,107.47,107.95,107.35,107.9,11022.0,107.47,107.95,107.35,107.9,11022.0
2018-07-16 15:30:00,107.95,108.35,107.8,108.05,43439.0,107.95,108.35,107.8,108.05,43439.0
2018-07-17 09:30:00,107.1,108.9,106.5,108.3,18793.0,107.1,108.9,106.5,108.3,18793.0
2018-07-17 10:00:00,108.45,108.93,108.2,108.45,23792.0,108.45,108.93,108.2,108.45,23792.0
2018-07-17 10:30:00,108.45,108.78,108.35,108.55,13037.0,108.45,108.78,108.35,108.55,13037.0
2018-07-17 11:00:00,108.55,109.45,108.55,108.95,14058.0,108.55,109.45,108.55,108.95,14058.0
2018-07-17 11:30:00,108.9,110.5,108.9,110.15,15999.0,108.9,110.5,108.9,110.15,15999.0
2018-07-17 12:00:00,110.22,110.35,109.65,110.3,32008.0,110.22,110.35,109.65,110.3,32008.0
2018-07-17 12:30:00,110.2,110.45,109.9,110.4,69511.0,110.2,110.45,109.9,110.4,69511.0
2018-07-17 13:00:00,110.4,110.53,110.1,110.2,32576.0,110.4,110.53,110.1,110.2,32576.0
2018-07-17 13:30:00,110.3,110.4,109.3,109.35,26825.0,110.3,110.4,109.3,109.35,26825.0
2018-07-17 14:00:00,109.4,109.44,108.87,109.1,29379.0,109.4,109.44,108.87,109.1,29379.0
2018-07-17 14:30:00,109.1,109.35,109.0,109.15,28457.0,109.1,109.35,109.0,109.15,28457.0
2018-07-17 15:00:00,109.1,109.25,108.9,109.05,81146.0,109.1,109.25,108.9,109.05,81146.0
2018-07-17 15:30:00,109.05,109.35,108.85,108.9,92866.0,109.05,109.35,108.85,108.9,92866.0
2018-07-18 09:30:00,109.2,110.0,108.0,108.75,51662.0,109.2,110.0,108.0,108.75,51662.0
2018-07-18 10:00:00,108.75,108.75,108.0,108.08,48587.0,108.75,108.75,108.0,108.08,48587.0
2018-07-18 10:30:00,108.0,108.45,107.8,108.33,31691.0,108.0,108.45,107.8,108.33,31691.0
2018-07-18 11:00:00,108.25,108.8,108.1,108.5,17774.0,108.25,108.8,108.1,108.5,17774.0
2018-07-18 11:30:00,108.48,108.9,108.48,108.85,15351.0,108.48,108.9,108.48,108.85,15351.0
2018-07-18 12:00:00,108.77,108.8,108.3,108.65,12126.0,108.77,108.8,108.3,108.65,12126.0
2018-07-18 12:30:00,108.85,109.1,108.4,109.05,14801.0,108.85,109.1,108.4,109.05,14801.0
2018-07-18 13:00:00,109.1,109.7,109.1,109.7,10457.0,109.1,109.7,109.1,109.7,10457.0
2018-07-18 13:30:00,109.75,109.8,108.95,109.36,48842.0,109.75,109.8,108.95,109.36,48842.0
2018-07-18 14:00:00,109.42,109.65,109.4,109.5,19397.0,109.42,109.65,109.4,109.5,19397.0
2018-07-18 14:30:00,109.6,109.65,109.15,109.5,20908.0,109.6,109.65,109.15,109.5,20908.0
2018-07-18 15:00:00,109.65,110.15,109.4,109.5,72769.0,109.65,110.15,109.4,109.5,72769.0
2018-07-18 15:30:00,109.6,109.6,108.6,108.7,84099.0,109.6,109.6,108.6,108.7,84099.0
2018-07-19 09:30:00,107.55,108.03,100.4,104.6,275960.0,107.55,108.03,100.4,104.6,275960.0
2018-07-19 10:00:00,104.8,105.76,104.25,105.7,72365.0,104.8,105.76,104.25,105.7,72365.0
2018-07-19 10:30:00,105.8,105.8,104.3,104.7,39029.0,105.8,105.8,104.3,104.7,39029.0
2018-07-19 11:00:00,104.63,104.65,104.0,104.65,34060.0,104.63,104.65,104.0,104.65,34060.0
2018-07-19 11:30:00,104.65,105.75,104.55,105.3,16723.0,104.65,105.75,104.55,105.3,16723.0
2018-07-19 12:00:00,105.35,105.55,104.17,104.34,57305.0,105.35,105.55,104.17,104.34,57305.0
2018-07-19 12:30:00,104.33,104.6,103.7,104.6,32955.0,104.33,104.6,103.7,104.6,32955.0
2018-07-19 13:00:00,104.68,105.45,104.45,104.65,28836.0,104.68,105.45,104.45,104.65,28836.0
2018-07-19 13:30:00,104.65,105.2,104.65,105.2,23842.0,104.65,105.2,104.65,105.2,23842.0
2018-07-19 14:00:00,105.25,105.45,104.95,105.2,22683.0,105.25,105.45,104.95,105.2,22683.0
2018-07-19 14:30:00,105.1,105.1,104.5,104.7,23278.0,105.1,105.1,104.5,104.7,23278.0
2018-07-19 15:00:00,104.75,105.15,104.6,104.75,24709.0,104.75,105.15,104.6,104.75,24709.0
2018-07-19 15:30:00,104.7,105.05,104.45,104.7,82525.0,104.7,105.05,104.45,104.7,82525.0
2018-07-20 09:30:00,104.55,105.5,104.55,105.0,39622.0,104.55,105.5,104.55,105.0,39622.0
2018-07-20 10:00:00,105.0,105.55,104.75,105.13,42421.0,105.0,105.55,104.75,105.13,42421.0
2018-07-20 10:30:00,105.08,105.2,104.7,104.95,35937.0,105.08,105.2,104.7,104.95,35937.0
2018-07-20 11:00:00,105.0,105.1,104.7,105.03,15009.0,105.0,105.1,104.7,105.03,15009.0
2018-07-20 11:30:00,105.1,105.25,104.9,105.1,19858.0,105.1,105.25,104.9,105.1,19858.0
2018-07-20 12:00:00,105.05,105.1,104.35,104.6,11950.0,105.05,105.1,104.35,104.6,11950.0
2018-07-20 12:30:00,104.55,104.75,104.25,104.4,31250.0,104.55,104.75,104.25,104.4,31250.0
2018-07-20 13:00:00,104.4,104.5,104.15,104.22,12367.0,104.4,104.5,104.15,104.22,12367.0
2018-07-20 13:30:00,104.35,104.43,104.1,104.25,9886.0,104.35,104.43,104.1,104.25,9886.0
2018-07-20 14:00:00,104.2,104.4,104.15,104.18,4600.0,104.2,104.4,104.15,104.18,4600.0
2018-07-20 14:30:00,104.15,104.2,103.8,104.1,9404.0,104.15,104.2,103.8,104.1,9404.0
2018-07-20 15:00:00,104.1,104.6,104.05,104.6,14345.0,104.1,104.6,104.05,104.6,14345.0
2018-07-20 15:30:00,104.5,104.62,104.05,104.35,55554.0,104.5,104.62,104.05,104.35,55554.0
2018-07-23 09:30:00,104.7,108.0,104.3,107.5,267341.0,104.7,108.0,104.3,107.5,267341.0
2018-07-23 10:00:00,107.53,107.6,106.6,106.7,209131.0,107.53,107.6,106.6,106.7,209131.0
2018-07-23 10:30:00,106.65,108.0,106.25,106.8,114736.0,106.65,108.0,106.25,106.8,114736.0
2018-07-23 11:00:00,106.95,108.25,106.9,108.21,50424.0,106.95,108.25,106.9,108.21,50424.0
2018-07-23 11:30:00,108.3,108.83,107.7,107.85,93525.0,108.3,108.83,107.7,107.85,93525.0
2018-07-23 12:00:00,107.9,108.75,107.75,108.65,67513.0,107.9,108.75,107.75,108.65,67513.0
2018-07-23 12:30:00,108.6,109.05,108.22,108.23,54766.0,108.6,109.05,108.22,108.23,54766.0
2018-07-23 13:00:00,108.25,108.75,107.85,108.5,96584.0,108.25,108.75,107.85,108.5,96584.0
2018-07-23 13:30:00,108.5,109.0,108.42,108.7,130233.0,108.5,109.0,108.42,108.7,130233.0
2018-07-23 14:00:00,108.65,108.9,107.85,107.9,79171.0,108.65,108.9,107.85,107.9,79171.0
2018-07-23 14:30:00,107.9,108.75,107.9,108.15,79910.0,107.9,108.75,107.9,108.15,79910.0
2018-07-23 15:00:00,108.15,108.55,108.05,108.55,64974.0,108.15,108.55,108.05,108.55,64974.0
2018-07-23 15:30:00,108.55,109.3,108.4,108.85,237372.0,108.55,109.3,108.4,108.85,237372.0
2018-07-24 09:30:00,109.75,110.0,107.25,107.55,93788.0,109.75,110.0,107.25,107.55,93788.0
2018-07-24 10:00:00,107.65,108.95,107.32,108.9,107997.0,107.65,108.95,107.32,108.9,107997.0
2018-07-24 10:30:00,108.95,109.01,107.6,107.65,99565.0,108.95,109.01,107.6,107.65,99565.0
2018-07-24 11:00:00,107.65,108.05,107.4,107.55,90209.0,107.65,108.05,107.4,107.55,90209.0
2018-07-24 11:30:00,107.65,107.75,106.0,106.4,133329.0,107.65,107.75,106.0,106.4,133329.0
2018-07-24 12:00:00,106.4,106.45,105.22,105.35,43613.0,106.4,106.45,105.22,105.35,43613.0
2018-07-24 12:30:00,105.3,105.85,104.2,104.3,139659.0,105.3,105.85,104.2,104.3,139659.0
2018-07-24 13:00:00,104.25,105.65,103.9,104.7,59587.0,104.25,105.65,103.9,104.7,59587.0
2018-07-24 13:30:00,104.55,104.8,103.85,104.7,38495.0,104.55,104.8,103.85,104.7,38495.0
2018-07-24 14:00:00,104.6,105.85,104.45,105.53,55282.0,104.6,105.85,104.45,105.53,55282.0
2018-07-24 14:30:00,105.53,105.8,104.4,104.75,75474.0,105.53,105.8,104.4,104.75,75474.0
2018-07-24 15:00:00,104.8,105.0,104.75,104.95,67168.0,104.8,105.0,104.75,104.95,67168.0
2018-07-24 15:30:00,104.98,105.63,104.9,105.0,246774.0,104.98,105.63,104.9,105.0,246774.0
2018-07-25 09:30:00,100.95,105.1,100.6,103.8,267524.0,100.95,105.1,100.6,103.8,267524.0
2018-07-25 10:00:00,103.53,106.1,103.36,104.7,91412.0,103.53,106.1,103.36,104.7,91412.0
2018-07-25 10:30:00,104.7,107.65,104.7,107.65,128846.0,104.7,107.65,104.7,107.65,128846.0
2018-07-25 11:00:00,107.53,108.5,107.15,108.25,69401.0,107.53,108.5,107.15,108.25,69401.0
2018-07-25 11:30:00,108.24,108.3,106.9,107.1,153447.0,108.24,108.3,106.9,107.1,153447.0
2018-07-25 12:00:00,107.1,107.95,106.9,107.9,122139.0,107.1,107.95,106.9,107.9,122139.0
2018-07-25 12:30:00,108.0,108.25,107.05,108.05,57234.0,108.0,108.25,107.05,108.05,57234.0
2018-07-25 13:00:00,108.15,108.18,107.12,107.3,38645.0,108.15,108.18,107.12,107.3,38645.0
2018-07-25 13:30:00,107.25,107.85,106.8,107.45,57827.0,107.25,107.85,106.8,107.45,57827.0
2018-07-25 14:00:00,107.43,107.87,106.85,107.55,55700.0,107.43,107.87,106.85,107.55,55700.0
2018-07-25 14:30:00,107.75,110.3,107.7,108.93,104909.0,107.75,110.3,107.7,108.93,104909.0
2018-07-25 15:00:00,108.85,110.1,108.85,109.75,80977.0,108.85,110.1,108.85,109.75,80977.0
2018-07-25 15:30:00,109.65,111.05,109.4,110.9,211742.0,109.65,111.05,109.4,110.9,211742.0
2018-07-26 09:30:00,112.4,112.4,106.9,107.78,111227.0,112.4,112.4,106.9,107.78,111227.0
2018-07-26 10:00:00,107.78,108.3,107.05,107.73,108562.0,107.78,108.3,107.05,107.73,108562.0
2018-07-26 10:30:00,107.75,108.9,107.25,107.95,108088.0,107.75,108.9,107.25,107.95,108088.0
2018-07-26 11:00:00,108.35,108.35,107.3,107.65,69477.0,108.35,108.35,107.3,107.65,69477.0
2018-07-26 11:30:00,107.65,107.75,107.1,107.15,42536.0,107.65,107.75,107.1,107.15,42536.0
2018-07-26 12:00:00,107.15,107.25,106.1,106.38,113341.0,107.15,107.25,106.1,106.38,113341.0
2018-07-26 12:30:00,106.33,106.58,106.17,106.4,23181.0,106.33,106.58,106.17,106.4,23181.0
2018-07-26 13:00:00,106.4,106.95,105.65,106.86,44986.0,106.4,106.95,105.65,106.86,44986.0
2018-07-26 13:30:00,106.95,107.2,106.75,106.93,25553.0,106.95,107.2,106.75,106.93,25553.0
2018-07-26 14:00:00,106.85,106.85,106.27,106.8,29515.0,106.85,106.85,106.27,106.8,29515.0
2018-07-26 14:30:00,106.79,107.1,106.25,106.25,37920.0,106.79,107.1,106.25,106.25,37920.0
2018-07-26 15:00:00,106.32,106.5,105.95,106.05,33401.0,106.32,106.5,105.95,106.05,33401.0
2018-07-26 15:30:00,106.05,106.2,105.5,105.9,94724.0,106.05,106.2,105.5,105.9,94724.0
2018-07-27 09:30:00,105.0,106.64,104.45,104.98,56941.0,105.0,106.64,104.45,104.98,56941.0
2018-07-27 10:00:00,104.95,105.2,104.15,104.7,55707.0,104.95,105.2,104.15,104.7,55707.0
2018-07-27 10:30:00,104.65,105.15,104.02,104.05,21010.0,104.65,105.15,104.02,104.05,21010.0
2018-07-27 11:00:00,104.2,104.6,103.9,104.0,36456.0,104.2,104.6,103.9,104.0,36456.0
2018-07-27 11:30:00,103.9,104.35,103.83,104.2,28100.0,103.9,104.35,103.83,104.2,28100.0
2018-07-27 12:00:00,104.15,104.15,102.6,102.64,34340.0,104.15,104.15,102.6,102.64,34340.0
2018-07-27 12:30:00,102.65,102.65,101.5,101.76,115771.0,102.65,102.65,101.5,101.76,115771.0
2018-07-27 13:00:00,101.7,101.85,100.75,101.65,35581.0,101.7,101.85,100.75,101.65,35581.0
2018-07-27 13:30:00,101.6,103.0,101.5,102.78,44567.0,101.6,103.0,101.5,102.78,44567.0
2018-07-27 14:00:00,102.75,103.1,102.0,102.15,29528.0,102.75,103.1,102.0,102.15,29528.0
2018-07-27 14:30:00,102.1,102.45,101.5,101.5,49700.0,102.1,102.45,101.5,101.5,49700.0
2018-07-27 15:00:00,101.55,102.25,101.35,101.65,87852.0,101.55,102.25,101.35,101.65,87852.0
2018-07-27 15:30:00,101.65,101.9,101.1,101.4,157171.0,101.65,101.9,101.1,101.4,157171.0
2018-07-30 09:30:00,101.45,101.85,98.05,98.35,69718.0,101.45,101.85,98.05,98.35,69718.0
2018-07-30 10:00:00,98.38,99.95,98.25,99.35,113994.0,98.38,99.95,98.25,99.35,113994.0
2018-07-30 10:30:00,99.43,100.04,99.0,99.2,49164.0,99.43,100.04,99.0,99.2,49164.0
2018-07-30 11:00:00,99.1,99.25,96.7,97.05,83359.0,99.1,99.25,96.7,97.05,83359.0
2018-07-30 11:30:00,96.95,97.35,95.65,96.4,122871.0,96.95,97.35,95.65,96.4,122871.0
2018-07-30 12:00:00,96.35,97.15,95.8,96.67,77978.0,96.35,97.15,95.8,96.67,77978.0
2018-07-30 12:30:00,96.6,96.85,95.35,96.85,78530.0,96.6,96.85,95.35,96.85,78530.0
2018-07-30 13:00:00,96.95,97.65,96.7,96.75,34358.0,96.95,97.65,96.7,96.75,34358.0
2018-07-30 13:30:00,96.8,97.1,95.85,96.43,83819.0,96.8,97.1,95.85,96.43,83819.0
2018-07-30 14:00:00,96.45,97.9,96.37,96.45,69592.0,96.45,97.9,96.37,96.45,69592.0
2018-07-30 14:30:00,96.5,97.35,96.5,97.35,61414.0,96.5,97.35,96.5,97.35,61414.0
2018-07-30 15:00:00,97.3,97.35,96.45,96.63,95707.0,97.3,97.35,96.45,96.63,95707.0
2018-07-30 15:30:00,96.6,97.2,96.42,96.9,108602.0,96.6,97.2,96.42,96.9,108602.0
2018-07-31 09:30:00,96.9,98.35,96.75,96.85,67067.0,96.9,98.35,96.75,96.85,67067.0
2018-07-31 10:00:00,96.9,97.38,94.75,95.35,40820.0,96.9,97.38,94.75,95.35,40820.0
2018-07-31 10:30:00,95.55,96.5,95.1,95.15,41473.0,95.55,96.5,95.1,95.15,41473.0
2018-07-31 11:00:00,95.25,96.7,95.2,96.4,36447.0,95.25,96.7,95.2,96.4,36447.0
2018-07-31 11:30:00,96.5,97.5,96.15,97.15,56215.0,96.5,97.5,96.15,97.15,56215.0
2018-07-31 12:00:00,97.15,98.3,97.1,98.28,39332.0,97.15,98.3,97.1,98.28,39332.0
2018-07-31 12:30:00,98.25,98.25,97.25,97.6,32804.0,98.25,98.25,97.25,97.6,32804.0
2018-07-31 13:00:00,97.55,97.55,96.47,96.83,56735.0,97.55,97.55,96.47,96.83,56735.0
2018-07-31 13:30:00,96.83,96.9,95.75,96.25,53038.0,96.83,96.9,95.75,96.25,53038.0
2018-07-31 14:00:00,96.35,97.3,96.1,96.88,62727.0,96.35,97.3,96.1,96.88,62727.0
2018-07-31 14:30:00,96.89,96.9,96.2,96.4,51236.0,96.89,96.9,96.2,96.4,51236.0
2018-07-31 15:00:00,96.43,96.65,95.25,95.38,66322.0,96.43,96.65,95.25,95.38,66322.0
2018-07-31 15:30:00,95.4,95.7,94.9,95.0,247727.0,95.4,95.7,94.9,95.0,247727.0
2018-08-01 09:30:00,95.0,97.0,95.0,96.35,67903.0,95.0,97.0,95.0,96.35,67903.0
2018-08-01 10:00:00,96.38,97.85,96.22,97.3,89214.0,96.38,97.85,96.22,97.3,89214.0
2018-08-01 10:30:00,97.31,97.45,95.95,96.5,52963.0,97.31,97.45,95.95,96.5,52963.0
2018-08-01 11:00:00,96.48,96.8,95.95,96.35,35543.0,96.48,96.8,95.95,96.35,35543.0
2018-08-01 11:30:00,96.4,96.4,95.65,95.85,20067.0,96.4,96.4,95.65,95.85,20067.0
2018-08-01 12:00:00,95.9,96.2,95.6,95.95,72275.0,95.9,96.2,95.6,95.95,72275.0
2018-08-01 12:30:00,96.0,96.45,95.87,96.15,55995.0,96.0,96.45,95.87,96.15,55995.0
2018-08-01 13:00:00,96.1,96.2,95.75,96.0,24573.0,96.1,96.2,95.75,96.0,24573.0
2018-08-01 13:30:00,96.0,96.05,95.75,95.75,43826.0,96.0,96.05,95.75,95.75,43826.0
2018-08-01 14:00:00,95.97,96.05,95.62,96.05,28507.0,95.97,96.05,95.62,96.05,28507.0
2018-08-01 14:30:00,96.05,96.25,95.35,95.6,76491.0,96.05,96.25,95.35,95.6,76491.0
2018-08-01 15:00:00,95.63,96.6,95.5,96.13,61449.0,95.63,96.6,95.5,96.13,61449.0
2018-08-01 15:30:00,96.1,96.15,95.3,95.35,146945.0,96.1,96.15,95.3,95.35,146945.0
2018-08-02 09:30:00,94.4,95.85,94.01,94.85,63804.0,94.4,95.85,94.01,94.85,63804.0
2018-08-02 10:00:00,94.95,95.8,94.6,95.2,28589.0,94.95,95.8,94.6,95.2,28589.0
2018-08-02 10:30:00,95.3,96.1,95.25,95.38,96021.0,95.3,96.1,95.25,95.38,96021.0
2018-08-02 11:00:00,95.43,96.53,94.85,95.95,54190.0,95.43,96.53,94.85,95.95,54190.0
2018-08-02 11:30:00,95.92,96.8,95.6,96.7,48332.0,95.92,96.8,95.6,96.7,48332.0
2018-08-02 12:00:00,96.65,97.6,96.6,97.55,34933.0,96.65,97.6,96.6,97.55,34933.0
2018-08-02 12:30:00,97.5,98.13,97.35,97.75,63021.0,97.5,98.13,97.35,97.75,63021.0
2018-08-02 13:00:00,97.8,99.25,97.8,99.1,51663.0,97.8,99.25,97.8,99.1,51663.0
2018-08-02 13:30:00,99.15,99.25,98.8,98.9,16479.0,99.15,99.25,98.8,98.9,16479.0
2018-08-02 14:00:00,98.85,99.45,98.85,99.3,27129.0,98.85,99.45,98.85,99.3,27129.0
2018-08-02 14:30:00,99.3,100.1,99.2,100.1,59359.0,99.3,100.1,99.2,100.1,59359.0
2018-08-02 15:00:00,100.1,100.6,99.85,100.15,64301.0,100.1,100.6,99.85,100.15,64301.0
2018-08-02 15:30:00,100.13,100.2,99.25,99.6,151168.0,100.13,100.2,99.25,99.6,151168.0
2018-08-03 09:30:00,100.0,100.7,96.75,97.85,51020.0,100.0,100.7,96.75,97.85,51020.0
2018-08-03 10:00:00,98.32,98.8,97.85,98.3,19007.0,98.32,98.8,97.85,98.3,19007.0
2018-08-03 10:30:00,98.4,98.4,97.35,97.85,11300.0,98.4,98.4,97.35,97.85,11300.0
2018-08-03 11:00:00,97.8,98.0,97.5,98.0,10290.0,97.8,98.0,97.5,98.0,10290.0
2018-08-03 11:30:00,97.88,98.0,97.5,97.55,35492.0,97.88,98.0,97.5,97.55,35492.0
2018-08-03 12:00:00,97.5,97.75,97.35,97.55,11465.0,97.5,97.75,97.35,97.55,11465.0
2018-08-03 12:30:00,97.6,98.05,97.6,98.0,5880.0,97.6,98.05,97.6,98.0,5880.0
2018-08-03 13:00:00,97.9,98.0,97.5,97.55,8866.0,97.9,98.0,97.5,97.55,8866.0
2018-08-03 13:30:00,97.61,98.85,97.4,98.1,16049.0,97.61,98.85,97.4,98.1,16049.0
2018-08-03 14:00:00,98.3,98.6,98.15,98.43,5030.0,98.3,98.6,98.15,98.43,5030.0
2018-08-03 14:30:00,98.35,98.75,98.15,98.6,7028.0,98.35,98.75,98.15,98.6,7028.0
2018-08-03 15:00:00,98.65,98.9,98.6,98.6,4800.0,98.65,98.9,98.6,98.6,4800.0
2018-08-03 15:30:00,98.7,99.0,98.6,98.85,15855.0,98.7,99.0,98.6,98.85,15855.0
2018-08-06 09:30:00,98.5,100.25,97.1,100.05,35000.0,98.5,100.25,97.1,100.05,35000.0
2018-08-06 10:00:00,100.05,100.12,98.97,99.35,29109.0,100.05,100.12,98.97,99.35,29109.0
2018-08-06 10:30:00,99.3,99.5,98.4,99.0,26850.0,99.3,99.5,98.4,99.0,26850.0
2018-08-06 11:00:00,99.15,99.4,98.45,98.75,18285.0,99.15,99.4,98.45,98.75,18285.0
2018-08-06 11:30:00,98.8,99.35,98.72,99.15,15942.0,98.8,99.35,98.72,99.15,15942.0
2018-08-06 12:00:00,99.05,99.3,98.75,98.85,11585.0,99.05,99.3,98.75,98.85,11585.0
2018-08-06 12:30:00,98.78,99.35,98.77,99.1,16123.0,98.78,99.35,98.77,99.1,16123.0
2018-08-06 13:00:00,99.3,99.4,98.95,99.4,13387.0,99.3,99.4,98.95,99.4,13387.0
2018-08-06 13:30:00,99.4,99.5,99.15,99.45,13876.0,99.4,99.5,99.15,99.45,13876.0
2018-08-06 14:00:00,99.55,99.85,99.5,99.85,7831.0,99.55,99.85,99.5,99.85,7831.0
2018-08-06 14:30:00,99.85,100.15,99.75,100.0,18513.0,99.85,100.15,99.75,100.0,18513.0
2018-08-06 15:00:00,99.95,100.25,99.65,100.2,19474.0,99.95,100.25,99.65,100.2,19474.0
2018-08-06 15:30:00,100.25,100.45,100.05,100.2,64169.0,100.25,100.45,100.05,100.2,64169.0
2018-08-07 09:30:00,101.05,101.75,99.7,101.5,20878.0,101.05,101.75,99.7,101.5,20878.0
2018-08-07 10:00:00,101.4,102.25,101.05,102.25,11681.0,101.4,102.25,101.05,102.25,11681.0
2018-08-07 10:30:00,102.25,102.4,101.65,102.0,26378.0,102.25,102.4,101.65,102.0,26378.0
2018-08-07 11:00:00,102.0,102.9,101.8,101.95,25165.0,102.0,102.9,101.8,101.95,25165.0
2018-08-07 11:30:00,102.01,102.4,102.0,102.2,19098.0,102.01,102.4,102.0,102.2,19098.0
2018-08-07 12:00:00,102.0,102.4,101.8,102.4,6180.0,102.0,102.4,101.8,102.4,6180.0
2018-08-07 12:30:00,102.25,102.35,102.1,102.1,9466.0,102.25,102.35,102.1,102.1,9466.0
2018-08-07 13:00:00,102.05,102.2,101.6,101.65,11339.0,102.05,102.2,101.6,101.65,11339.0
2018-08-07 13:30:00,101.65,102.55,101.65,102.55,18596.0,101.65,102.55,101.65,102.55,18596.0
2018-08-07 14:00:00,102.6,102.75,102.2,102.21,19795.0,102.6,102.75,102.2,102.21,19795.0
2018-08-07 14:30:00,102.21,102.75,102.15,102.65,14629.0,102.21,102.75,102.15,102.65,14629.0
2018-08-07 15:00:00,102.6,102.85,102.42,102.59,13619.0,102.6,102.85,102.42,102.59,13619.0
2018-08-07 15:30:00,102.55,102.8,102.55,102.7,40707.0,102.55,102.8,102.55,102.7,40707.0
2018-08-08 09:30:00,103.35,103.55,101.25,102.6,42132.0,103.35,103.55,101.25,102.6,42132.0
2018-08-08 10:00:00,102.6,102.9,102.15,102.25,29928.0,102.6,102.9,102.15,102.25,29928.0
2018-08-08 10:30:00,102.25,102.9,102.25,102.75,11349.0,102.25,102.9,102.25,102.75,11349.0
2018-08-08 11:00:00,102.7,102.85,102.2,102.2,12743.0,102.7,102.85,102.2,102.2,12743.0
2018-08-08 11:30:00,102.2,102.5,102.2,102.3,15623.0,102.2,102.5,102.2,102.3,15623.0
2018-08-08 12:00:00,102.3,102.7,102.2,102.4,11388.0,102.3,102.7,102.2,102.4,11388.0
2018-08-08 12:30:00,102.38,103.05,102.37,102.88,13089.0,102.38,103.05,102.37,102.88,13089.0
2018-08-08 13:00:00,102.9,103.08,102.45,102.55,14100.0,102.9,103.08,102.45,102.55,14100.0
2018-08-08 13:30:00,102.7,103.1,102.6,103.08,7243.0,102.7,103.1,102.6,103.08,7243.0
2018-08-08 14:00:00,103.05,103.4,103.05,103.35,8632.0,103.05,103.4,103.05,103.35,8632.0
2018-08-08 14:30:00,103.35,103.35,103.0,103.08,5384.0,103.35,103.35,103.0,103.08,5384.0
2018-08-08 15:00:00,103.1,103.2,103.0,103.05,12826.0,103.1,103.2,103.0,103.05,12826.0
2018-08-08 15:30:00,103.0,103.4,102.95,102.95,82907.0,103.0,103.4,102.95,102.95,82907.0
2018-08-09 09:30:00,103.4,104.7,103.0,104.05,17391.0,103.4,104.7,103.0,104.05,17391.0
2018-08-09 10:00:00,104.17,105.9,104.16,105.43,27650.0,104.17,105.9,104.16,105.43,27650.0
2018-08-09 10:30:00,105.55,105.85,105.42,105.85,20815.0,105.55,105.85,105.42,105.85,20815.0
2018-08-09 11:00:00,105.85,106.4,105.85,106.25,24008.0,105.85,106.4,105.85,106.25,24008.0
2018-08-09 11:30:00,106.3,106.35,105.85,106.1,36434.0,106.3,106.35,105.85,106.1,36434.0
2018-08-09 12:00:00,106.1,106.2,105.4,105.4,16650.0,106.1,106.2,105.4,105.4,16650.0
2018-08-09 12:30:00,105.55,105.58,105.3,105.48,9600.0,105.55,105.58,105.3,105.48,9600.0
2018-08-09 13:00:00,105.43,106.75,105.4,106.63,26773.0,105.43,106.75,105.4,106.63,26773.0
2018-08-09 13:30:00,106.7,107.15,106.55,106.8,18242.0,106.7,107.15,106.55,106.8,18242.0
2018-08-09 14:00:00,106.77,107.15,106.3,106.55,15137.0,106.77,107.15,106.3,106.55,15137.0
2018-08-09 14:30:00,106.56,106.98,106.55,106.8,24273.0,106.56,106.98,106.55,106.8,24273.0
2018-08-09 15:00:00,106.8,107.15,106.7,106.79,23608.0,106.8,107.15,106.7,106.79,23608.0
2018-08-09 15:30:00,106.7,106.85,106.0,106.1,61093.0,106.7,106.85,106.0,106.1,61093.0
2018-08-10 09:30:00,105.95,105.95,104.7,104.96,80017.0,105.95,105.95,104.7,104.96,80017.0
2018-08-10 10:00:00,104.85,106.15,104.15,106.0,43078.0,104.85,106.15,104.15,106.0,43078.0
2018-08-10 10:30:00,106.1,106.95,106.1,106.58,15791.0,106.1,106.95,106.1,106.58,15791.0
2018-08-10 11:00:00,106.6,107.21,106.5,106.89,15671.0,106.6,107.21,106.5,106.89,15671.0
2018-08-10 11:30:00,106.9,107.4,106.9,107.15,26906.0,106.9,107.4,106.9,107.15,26906.0
2018-08-10 12:00:00,107.15,108.2,107.1,107.9,22903.0,107.15,108.2,107.1,107.9,22903.0
2018-08-10 12:30:00,108.05,108.5,107.9,108.25,16960.0,108.05,108.5,107.9,108.25,16960.0
2018-08-10 13:00:00,108.4,108.4,106.9,107.55,40193.0,108.4,108.4,106.9,107.55,40193.0
2018-08-10 13:30:00,107.5,107.5,106.55,106.75,6926.0,107.5,107.5,106.55,106.75,6926.0
2018-08-10 14:00:00,106.8,107.35,106.65,106.8,36313.0,106.8,107.35,106.65,106.8,36313.0
2018-08-10 14:30:00,106.85,107.4,106.75,107.35,7668.0,106.85,107.4,106.75,107.35,7668.0
2018-08-10 15:00:00,107.25,107.45,106.9,107.1,12112.0,107.25,107.45,106.9,107.1,12112.0
2018-08-10 15:30:00,107.05,107.1,106.2,106.2,68464.0,107.05,107.1,106.2,106.2,68464.0
2018-08-13 09:30:00,106.65,106.75,105.05,106.15,60217.0,106.65,106.75,105.05,106.15,60217.0
2018-08-13 10:00:00,106.15,106.4,105.7,105.85,30752.0,106.15,106.4,105.7,105.85,30752.0
2018-08-13 10:30:00,105.8,106.15,105.6,106.0,40434.0,105.8,106.15,105.6,106.0,40434.0
2018-08-13 11:00:00,106.0,106.1,105.0,105.2,12155.0,106.0,106.1,105.0,105.2,12155.0
2018-08-13 11:30:00,105.1,105.16,104.52,104.75,20737.0,105.1,105.16,104.52,104.75,20737.0
2018-08-13 12:00:00,104.8,105.05,104.4,104.45,8577.0,104.8,105.05,104.4,104.45,8577.0
2018-08-13 12:30:00,104.55,104.8,104.25,104.51,6689.0,104.55,104.8,104.25,104.51,6689.0
2018-08-13 13:00:00,104.55,104.8,104.2,104.7,8678.0,104.55,104.8,104.2,104.7,8678.0
2018-08-13 13:30:00,104.8,105.15,104.4,104.4,3171.0,104.8,105.15,104.4,104.4,3171.0
2018-08-13 14:00:00,104.55,104.65,104.34,104.55,4995.0,104.55,104.65,104.34,104.55,4995.0
2018-08-13 14:30:00,104.7,104.75,104.15,104.35,10853.0,104.7,104.75,104.15,104.35,10853.0
2018-08-13 15:00:00,104.3,104.35,103.6,103.6,9983.0,104.3,104.35,103.6,103.6,9983.0
2018-08-13 15:30:00,103.7,104.2,103.6,104.05,54844.0,103.7,104.2,103.6,104.05,54844.0
2018-08-14 09:30:00,105.1,105.2,103.3,103.85,36674.0,105.1,105.2,103.3,103.85,36674.0
2018-08-14 10:00:00,103.9,104.5,103.8,103.85,51377.0,103.9,104.5,103.8,103.85,51377.0
2018-08-14 10:30:00,104.0,104.4,103.8,103.98,22177.0,104.0,104.4,103.8,103.98,22177.0
2018-08-14 11:00:00,104.05,104.55,103.95,104.25,40421.0,104.05,104.55,103.95,104.25,40421.0
2018-08-14 11:30:00,104.23,104.3,103.8,103.95,16716.0,104.23,104.3,103.8,103.95,16716.0
2018-08-14 12:00:00,104.05,104.2,103.8,103.95,25424.0,104.05,104.2,103.8,103.95,25424.0
2018-08-14 12:30:00,103.95,104.0,103.75,103.9,20472.0,103.95,104.0,103.75,103.9,20472.0
2018-08-14 13:00:00,103.93,103.95,103.3,103.5,17879.0,103.93,103.95,103.3,103.5,17879.0
2018-08-14 13:30:00,103.4,103.5,103.1,103.2,14569.0,103.4,103.5,103.1,103.2,14569.0
2018-08-14 14:00:00,103.3,103.35,103.05,103.27,13543.0,103.3,103.35,103.05,103.27,13543.0
2018-08-14 14:30:00,103.35,103.45,103.1,103.25,20274.0,103.35,103.45,103.1,103.25,20274.0
2018-08-14 15:00:00,103.25,103.9,103.2,103.85,31568.0,103.25,103.9,103.2,103.85,31568.0
2018-08-14 15:30:00,103.8,103.8,103.15,103.15,105687.0,103.8,103.8,103.15,103.15,105687.0
2018-08-15 09:30:00,102.0,103.2,101.1,101.15,74362.0,102.0,103.2,101.1,101.15,74362.0
2018-08-15 10:00:00,101.1,101.1,99.55,99.8,82178.0,101.1,101.1,99.55,99.8,82178.0
2018-08-15 10:30:00,99.55,100.22,98.8,99.4,79482.0,99.55,100.22,98.8,99.4,79482.0
2018-08-15 11:00:00,99.3,99.3,98.6,98.9,38296.0,99.3,99.3,98.6,98.9,38296.0
2018-08-15 11:30:00,99.0,99.1,98.1,98.25,34432.0,99.0,99.1,98.1,98.25,34432.0
2018-08-15 12:00:00,98.23,99.35,98.1,99.05,33277.0,98.23,99.35,98.1,99.05,33277.0
2018-08-15 12:30:00,99.1,99.28,98.75,99.28,37298.0,99.1,99.28,98.75,99.28,37298.0
2018-08-15 13:00:00,99.3,99.55,98.8,99.0,30674.0,99.3,99.55,98.8,99.0,30674.0
2018-08-15 13:30:00,99.0,99.05,98.7,98.85,34363.0,99.0,99.05,98.7,98.85,34363.0
2018-08-15 14:00:00,98.85,98.9,98.05,98.2,27600.0,98.85,98.9,98.05,98.2,27600.0
2018-08-15 14:30:00,98.2,98.9,97.75,98.9,42306.0,98.2,98.9,97.75,98.9,42306.0
2018-08-15 15:00:00,98.98,99.05,98.25,98.65,64019.0,98.98,99.05,98.25,98.65,64019.0
2018-08-15 15:30:00,98.65,99.9,98.55,99.6,121908.0,98.65,99.9,98.55,99.6,121908.0
2018-08-16 09:30:00,100.85,100.85,99.25,99.3,22493.0,100.85,100.85,99.25,99.3,22493.0
2018-08-16 10:00:00,99.25,100.45,99.25,100.05,33899.0,99.25,100.45,99.25,100.05,33899.0
2018-08-16 10:30:00,100.1,100.1,99.4,99.8,27926.0,100.1,100.1,99.4,99.8,27926.0
2018-08-16 11:00:00,99.8,100.85,99.8,100.4,16720.0,99.8,100.85,99.8,100.4,16720.0
2018-08-16 11:30:00,100.45,100.6,100.15,100.43,21490.0,100.45,100.6,100.15,100.43,21490.0
2018-08-16 12:00:00,100.5,100.55,99.95,100.1,14657.0,100.5,100.55,99.95,100.1,14657.0
2018-08-16 12:30:00,100.05,100.45,100.0,100.15,36452.0,100.05,100.45,100.0,100.15,36452.0
2018-08-16 13:00:00,100.15,100.4,99.8,100.05,15526.0,100.15,100.4,99.8,100.05,15526.0
2018-08-16 13:30:00,100.15,100.15,99.54,99.83,11924.0,100.15,100.15,99.54,99.83,11924.0
2018-08-16 14:00:00,99.75,100.1,99.6,99.65,56281.0,99.75,100.1,99.6,99.65,56281.0
2018-08-16 14:30:00,99.65,99.95,99.4,99.85,56807.0,99.65,99.95,99.4,99.85,56807.0
2018-08-16 15:00:00,99.9,100.15,99.75,100.0,15686.0,99.9,100.15,99.75,100.0,15686.0
2018-08-16 15:30:00,99.95,100.08,99.5,99.55,73468.0,99.95,100.08,99.5,99.55,73468.0
2018-08-17 09:30:00,99.8,99.95,98.1,98.53,17762.0,99.8,99.95,98.1,98.53,17762.0
2018-08-17 10:00:00,98.5,99.55,98.1,99.55,46002.0,98.5,99.55,98.1,99.55,46002.0
2018-08-17 10:30:00,99.6,99.85,99.32,99.5,37068.0,99.6,99.85,99.32,99.5,37068.0
2018-08-17 11:00:00,99.6,100.55,99.5,100.45,12618.0,99.6,100.55,99.5,100.45,12618.0
2018-08-17 11:30:00,100.6,101.5,100.5,101.45,16170.0,100.6,101.5,100.5,101.45,16170.0
2018-08-17 12:00:00,101.4,101.5,100.95,101.17,22287.0,101.4,101.5,100.95,101.17,22287.0
2018-08-17 12:30:00,101.2,101.2,100.3,100.85,9354.0,101.2,101.2,100.3,100.85,9354.0
2018-08-17 13:00:00,100.88,101.15,100.85,100.95,9355.0,100.88,101.15,100.85,100.95,9355.0
2018-08-17 13:30:00,101.0,101.2,100.95,101.2,9424.0,101.0,101.2,100.95,101.2,9424.0
2018-08-17 14:00:00,101.15,102.0,101.0,101.85,16198.0,101.15,102.0,101.0,101.85,16198.0
2018-08-17 14:30:00,101.65,101.85,101.4,101.8,8723.0,101.65,101.85,101.4,101.8,8723.0
2018-08-17 15:00:00,101.85,102.12,101.8,101.95,18656.0,101.85,102.12,101.8,101.95,18656.0
2018-08-17 15:30:00,102.0,102.35,101.9,102.35,71078.0,102.0,102.35,101.9,102.35,71078.0
2018-08-20 09:30:00,102.3,102.33,99.1,99.5,63110.0,102.3,102.33,99.1,99.5,63110.0
2018-08-20 10:00:00,99.53,100.53,98.6,98.9,59747.0,99.53,100.53,98.6,98.9,59747.0
2018-08-20 10:30:00,98.8,99.05,98.05,98.3,38162.0,98.8,99.05,98.05,98.3,38162.0
2018-08-20 11:00:00,98.2,98.58,97.45,98.58,75108.0,98.2,98.58,97.45,98.58,75108.0
2018-08-20 11:30:00,98.65,99.0,98.35,98.35,21229.0,98.65,99.0,98.35,98.35,21229.0
2018-08-20 12:00:00,98.4,99.25,98.4,99.0,22754.0,98.4,99.25,98.4,99.0,22754.0
2018-08-20 12:30:00,99.05,99.75,99.05,99.3,18090.0,99.05,99.75,99.05,99.3,18090.0
2018-08-20 13:00:00,99.3,99.75,99.3,99.75,11359.0,99.3,99.75,99.3,99.75,11359.0
2018-08-20 13:30:00,99.75,99.78,99.47,99.58,13185.0,99.75,99.78,99.47,99.58,13185.0
2018-08-20 14:00:00,99.58,100.45,99.57,100.45,17816.0,99.58,100.45,99.57,100.45,17816.0
2018-08-20 14:30:00,100.38,100.65,100.0,100.4,17333.0,100.38,100.65,100.0,100.4,17333.0
2018-08-20 15:00:00,100.45,100.6,99.8,100.0,25326.0,100.45,100.6,99.8,100.0,25326.0
2018-08-20 15:30:00,100.0,100.5,99.85,99.85,68729.0,100.0,100.5,99.85,99.85,68729.0
2018-08-21 09:30:00,100.25,101.35,99.95,100.95,22865.0,100.25,101.35,99.95,100.95,22865.0
2018-08-21 10:00:00,101.15,102.0,101.0,101.85,32061.0,101.15,102.0,101.0,101.85,32061.0
2018-08-21 10:30:00,101.75,102.4,101.45,102.37,32655.0,101.75,102.4,101.45,102.37,32655.0
2018-08-21 11:00:00,102.5,102.75,101.75,102.15,14405.0,102.5,102.75,101.75,102.15,14405.0
2018-08-21 11:30:00,102.0,102.7,102.0,102.55,7786.0,102.0,102.7,102.0,102.55,7786.0
2018-08-21 12:00:00,102.6,102.9,102.4,102.85,8492.0,102.6,102.9,102.4,102.85,8492.0
2018-08-21 12:30:00,102.85,102.95,102.5,102.6,4949.0,102.85,102.95,102.5,102.6,4949.0
2018-08-21 13:00:00,102.65,102.85,102.55,102.75,7256.0,102.65,102.85,102.55,102.75,7256.0
2018-08-21 13:30:00,102.73,102.85,102.35,102.6,14598.0,102.73,102.85,102.35,102.6,14598.0
2018-08-21 14:00:00,102.5,102.7,102.35,102.7,6965.0,102.5,102.7,102.35,102.7,6965.0
2018-08-21 14:30:00,102.6,102.65,101.75,101.95,22319.0,102.6,102.65,101.75,101.95,22319.0
2018-08-21 15:00:00,101.9,102.3,101.85,102.15,13859.0,101.9,102.3,101.85,102.15,13859.0
2018-08-21 15:30:00,102.2,102.5,102.1,102.25,37675.0,102.2,102.5,102.1,102.25,37675.0
2018-08-22 09:30:00,101.75,103.65,101.5,102.5,19731.0,101.75,103.65,101.5,102.5,19731.0
2018-08-22 10:00:00,102.35,102.8,102.2,102.2,15924.0,102.35,102.8,102.2,102.2,15924.0
2018-08-22 10:30:00,102.25,102.55,102.05,102.5,13430.0,102.25,102.55,102.05,102.5,13430.0
2018-08-22 11:00:00,102.5,102.5,102.25,102.45,9219.0,102.5,102.5,102.25,102.45,9219.0
2018-08-22 11:30:00,102.45,102.88,102.3,102.85,12050.0,102.45,102.88,102.3,102.85,12050.0
2018-08-22 12:00:00,103.0,103.37,102.8,102.95,15383.0,103.0,103.37,102.8,102.95,15383.0
2018-08-22 12:30:00,103.0,103.18,102.82,102.83,2850.0,103.0,103.18,102.82,102.83,2850.0
2018-08-22 13:00:00,102.7,103.2,102.65,103.2,6458.0,102.7,103.2,102.65,103.2,6458.0
2018-08-22 13:30:00,103.1,103.4,103.1,103.15,5023.0,103.1,103.4,103.1,103.15,5023.0
2018-08-22 14:00:00,103.2,103.35,103.05,103.15,7888.0,103.2,103.35,103.05,103.15,7888.0
2018-08-22 14:30:00,103.15,103.35,103.05,103.3,6370.0,103.15,103.35,103.05,103.3,6370.0
2018-08-22 15:00:00,103.45,103.85,103.3,103.78,16171.0,103.45,103.85,103.3,103.78,16171.0
2018-08-22 15:30:00,103.76,103.9,103.5,103.5,32005.0,103.76,103.9,103.5,103.5,32005.0
2018-08-23 09:30:00,103.9,105.85,103.9,105.2,22832.0,103.9,105.85,103.9,105.2,22832.0
2018-08-23 10:00:00,105.55,105.65,104.5,105.55,15431.0,105.55,105.65,104.5,105.55,15431.0
2018-08-23 10:30:00,105.55,105.75,104.5,104.5,17220.0,105.55,105.75,104.5,104.5,17220.0
2018-08-23 11:00:00,104.5,104.8,103.7,104.15,27008.0,104.5,104.8,103.7,104.15,27008.0
2018-08-23 11:30:00,104.1,104.9,103.75,104.7,25219.0,104.1,104.9,103.75,104.7,25219.0
2018-08-23 12:00:00,104.8,105.75,104.8,105.6,11582.0,104.8,105.75,104.8,105.6,11582.0
2018-08-23 12:30:00,105.57,105.75,105.1,105.28,10387.0,105.57,105.75,105.1,105.28,10387.0
2018-08-23 13:00:00,105.25,105.6,105.2,105.4,10207.0,105.25,105.6,105.2,105.4,10207.0
2018-08-23 13:30:00,105.4,105.55,105.35,105.5,6794.0,105.4,105.55,105.35,105.5,6794.0
2018-08-23 14:00:00,105.46,105.95,105.45,105.93,14032.0,105.46,105.95,105.45,105.93,14032.0
2018-08-23 14:30:00,105.95,106.05,105.6,106.0,20222.0,105.95,106.05,105.6,106.0,20222.0
2018-08-23 15:00:00,106.05,106.1,105.4,105.4,18853.0,106.05,106.1,105.4,105.4,18853.0
2018-08-23 15:30:00,105.45,105.56,105.0,105.15,41287.0,105.45,105.56,105.0,105.15,41287.0
2018-08-24 09:30:00,104.5,106.9,104.35,106.6,29649.0,104.5,106.9,104.35,106.6,29649.0
2018-08-24 10:00:00,106.7,107.3,106.25,106.8,35409.0,106.7,107.3,106.25,106.8,35409.0
2018-08-24 10:30:00,107.0,107.0,106.6,106.85,14774.0,107.0,107.0,106.6,106.85,14774.0
2018-08-24 11:00:00,106.83,107.0,106.2,106.3,12199.0,106.83,107.0,106.2,106.3,12199.0
2018-08-24 11:30:00,106.35,106.5,105.95,106.2,23080.0,106.35,106.5,105.95,106.2,23080.0
2018-08-24 12:00:00,106.18,106.6,106.15,106.55,23277.0,106.18,106.6,106.15,106.55,23277.0
2018-08-24 12:30:00,106.6,106.8,106.3,106.3,18169.0,106.6,106.8,106.3,106.3,18169.0
2018-08-24 13:00:00,106.4,106.45,106.0,106.28,25561.0,106.4,106.45,106.0,106.28,25561.0
2018-08-24 13:30:00,106.2,106.4,105.95,106.4,13355.0,106.2,106.4,105.95,106.4,13355.0
2018-08-24 14:00:00,106.3,106.35,106.0,106.0,7017.0,106.3,106.35,106.0,106.0,7017.0
2018-08-24 14:30:00,106.0,106.35,105.85,106.2,16806.0,106.0,106.35,105.85,106.2,16806.0
2018-08-24 15:00:00,106.2,106.43,106.2,106.35,11500.0,106.2,106.43,106.2,106.35,11500.0
2018-08-24 15:30:00,106.4,106.9,106.25,106.7,31479.0,106.4,106.9,106.25,106.7,31479.0
2018-08-27 09:30:00,107.2,108.15,106.8,107.5,41232.0,107.2,108.15,106.8,107.5,41232.0
2018-08-27 10:00:00,107.45,107.9,107.25,107.85,14869.0,107.45,107.9,107.25,107.85,14869.0
2018-08-27 10:30:00,107.7,108.73,107.6,108.65,25061.0,107.7,108.73,107.6,108.65,25061.0
2018-08-27 11:00:00,108.69,109.02,108.5,108.65,14896.0,108.69,109.02,108.5,108.65,14896.0
2018-08-27 11:30:00,108.5,108.57,108.0,108.48,9336.0,108.5,108.57,108.0,108.48,9336.0
2018-08-27 12:00:00,108.4,108.5,107.95,108.3,14807.0,108.4,108.5,107.95,108.3,14807.0
2018-08-27 12:30:00,108.3,108.5,108.15,108.16,7413.0,108.3,108.5,108.15,108.16,7413.0
2018-08-27 13:00:00,108.15,108.51,108.0,108.37,26991.0,108.15,108.51,108.0,108.37,26991.0
2018-08-27 13:30:00,108.34,108.6,108.12,108.2,16240.0,108.34,108.6,108.12,108.2,16240.0
2018-08-27 14:00:00,108.1,108.53,108.1,108.25,12513.0,108.1,108.53,108.1,108.25,12513.0
2018-08-27 14:30:00,108.3,108.35,107.85,108.2,13562.0,108.3,108.35,107.85,108.2,13562.0
2018-08-27 15:00:00,108.25,108.5,108.05,108.35,10997.0,108.25,108.5,108.05,108.35,10997.0
2018-08-27 15:30:00,108.33,108.75,108.2,108.5,47426.0,108.33,108.75,108.2,108.5,47426.0
2018-08-28 09:30:00,109.1,109.15,107.15,107.98,36418.0,109.1,109.15,107.15,107.98,36418.0
2018-08-28 10:00:00,108.05,108.4,107.55,107.85,63730.0,108.05,108.4,107.55,107.85,63730.0
2018-08-28 10:30:00,107.8,108.2,107.55,107.75,19799.0,107.8,108.2,107.55,107.75,19799.0
2018-08-28 11:00:00,107.65,108.6,107.52,108.6,9080.0,107.65,108.6,107.52,108.6,9080.0
2018-08-28 11:30:00,108.6,108.6,107.9,108.48,13771.0,108.6,108.6,107.9,108.48,13771.0
2018-08-28 12:00:00,108.45,108.95,108.35,108.8,12525.0,108.45,108.95,108.35,108.8,12525.0
2018-08-28 12:30:00,108.85,108.9,108.7,108.8,5770.0,108.85,108.9,108.7,108.8,5770.0
2018-08-28 13:00:00,108.75,108.9,108.6,108.6,7938.0,108.75,108.9,108.6,108.6,7938.0
2018-08-28 13:30:00,108.7,109.4,108.7,109.29,9446.0,108.7,109.4,108.7,109.29,9446.0
2018-08-28 14:00:00,109.35,109.5,109.0,109.1,10128.0,109.35,109.5,109.0,109.1,10128.0
2018-08-28 14:30:00,109.15,109.25,108.9,109.0,8467.0,109.15,109.25,108.9,109.0,8467.0
2018-08-28 15:00:00,109.0,109.4,108.97,109.15,20922.0,109.0,109.4,108.97,109.15,20922.0
2018-08-28 15:30:00,109.25,109.35,109.0,109.2,32994.0,109.25,109.35,109.0,109.2,32994.0
2018-08-29 09:30:00,109.4,110.95,109.15,109.35,31549.0,109.4,110.95,109.15,109.35,31549.0
2018-08-29 10:00:00,109.25,109.6,108.9,109.35,21817.0,109.25,109.6,108.9,109.35,21817.0
2018-08-29 10:30:00,109.23,110.5,109.23,110.15,10392.0,109.23,110.5,109.23,110.15,10392.0
2018-08-29 11:00:00,110.2,110.2,109.6,109.75,7732.0,110.2,110.2,109.6,109.75,7732.0
2018-08-29 11:30:00,109.75,109.95,109.3,109.35,14745.0,109.75,109.95,109.3,109.35,14745.0
2018-08-29 12:00:00,109.3,109.75,109.27,109.63,4300.0,109.3,109.75,109.27,109.63,4300.0
2018-08-29 12:30:00,109.55,109.75,109.45,109.55,8548.0,109.55,109.75,109.45,109.55,8548.0
2018-08-29 13:00:00,109.45,109.6,109.3,109.3,2512.0,109.45,109.6,109.3,109.3,2512.0
2018-08-29 13:30:00,109.3,109.5,109.25,109.26,6350.0,109.3,109.5,109.25,109.26,6350.0
2018-08-29 14:00:00,109.35,109.7,109.3,109.7,10399.0,109.35,109.7,109.3,109.7,10399.0
2018-08-29 14:30:00,109.55,109.9,109.45,109.85,3630.0,109.55,109.9,109.45,109.85,3630.0
2018-08-29 15:00:00,109.9,110.15,109.8,109.8,8770.0,109.9,110.15,109.8,109.8,8770.0
2018-08-29 15:30:00,109.8,109.9,109.4,109.45,41434.0,109.8,109.9,109.4,109.45,41434.0
2018-08-30 09:30:00,109.45,109.68,108.5,109.15,16319.0,109.45,109.68,108.5,109.15,16319.0
2018-08-30 10:00:00,109.1,109.65,108.95,109.65,9661.0,109.1,109.65,108.95,109.65,9661.0
2018-08-30 10:30:00,109.5,110.0,109.3,109.78,7263.0,109.5,110.0,109.3,109.78,7263.0
2018-08-30 11:00:00,109.75,109.85,109.2,109.3,8682.0,109.75,109.85,109.2,109.3,8682.0
2018-08-30 11:30:00,109.35,109.36,109.0,109.33,7734.0,109.35,109.36,109.0,109.33,7734.0
2018-08-30 12:00:00,109.4,109.9,109.3,109.85,5747.0,109.4,109.9,109.3,109.85,5747.0
2018-08-30 12:30:00,109.85,109.88,109.6,109.75,8578.0,109.85,109.88,109.6,109.75,8578.0
2018-08-30 13:00:00,109.8,109.83,109.65,109.8,2498.0,109.8,109.83,109.65,109.8,2498.0
2018-08-30 13:30:00,109.8,109.83,109.6,109.65,7308.0,109.8,109.83,109.6,109.65,7308.0
2018-08-30 14:00:00,109.75,109.85,109.25,109.35,8391.0,109.75,109.85,109.25,109.35,8391.0
2018-08-30 14:30:00,109.4,109.85,109.3,109.3,6788.0,109.4,109.85,109.3,109.3,6788.0
2018-08-30 15:00:00,109.35,109.55,109.1,109.4,11973.0,109.35,109.55,109.1,109.4,11973.0
2018-08-30 15:30:00,109.4,109.7,109.25,109.5,19518.0,109.4,109.7,109.25,109.5,19518.0
2018-08-31 09:30:00,108.9,110.84,108.05,110.05,20266.0,108.9,110.84,108.05,110.05,20266.0
2018-08-31 10:00:00,109.6,110.15,109.55,109.8,6340.0,109.6,110.15,109.55,109.8,6340.0
2018-08-31 10:30:00,109.65,109.75,109.1,109.56,5969.0,109.65,109.75,109.1,109.56,5969.0
2018-08-31 11:00:00,109.65,110.31,109.65,109.9,19142.0,109.65,110.31,109.65,109.9,19142.0
2018-08-31 11:30:00,109.85,110.4,109.8,110.25,6060.0,109.85,110.4,109.8,110.25,6060.0
2018-08-31 12:00:00,110.28,110.4,109.95,110.35,4067.0,110.28,110.4,109.95,110.35,4067.0
2018-08-31 12:30:00,110.4,110.95,110.35,110.95,7881.0,110.4,110.95,110.35,110.95,7881.0
2018-08-31 13:00:00,111.0,111.1,110.7,110.9,6050.0,111.0,111.1,110.7,110.9,6050.0
2018-08-31 13:30:00,110.84,111.21,110.83,110.85,11154.0,110.84,111.21,110.83,110.85,11154.0
2018-08-31 14:00:00,111.0,111.05,110.6,110.75,13775.0,111.0,111.05,110.6,110.75,13775.0
2018-08-31 14:30:00,110.85,110.85,110.55,110.7,9941.0,110.85,110.85,110.55,110.7,9941.0
2018-08-31 15:00:00,110.73,110.9,110.4,110.4,12088.0,110.73,110.9,110.4,110.4,12088.0
2018-08-31 15:30:00,110.48,111.35,110.47,111.15,48802.0,110.48,111.35,110.47,111.15,48802.0
2018-09-04 09:30:00,109.75,111.25,109.4,111.25,65780.0,109.75,111.25,109.4,111.25,65780.0
2018-09-04 10:00:00,111.18,111.8,110.05,110.2,33794.0,111.18,111.8,110.05,110.2,33794.0
2018-09-04 10:30:00,110.2,111.3,110.15,110.8,51240.0,110.2,111.3,110.15,110.8,51240.0
2018-09-04 11:00:00,110.5,110.8,109.9,109.9,40294.0,110.5,110.8,109.9,109.9,40294.0
2018-09-04 11:30:00,109.9,110.15,109.3,109.5,28638.0,109.9,110.15,109.3,109.5,28638.0
2018-09-04 12:00:00,109.5,110.1,109.5,109.75,17001.0,109.5,110.1,109.5,109.75,17001.0
2018-09-04 12:30:00,109.75,110.1,109.7,109.9,16079.0,109.75,110.1,109.7,109.9,16079.0
2018-09-04 13:00:00,109.95,110.28,109.95,110.2,25357.0,109.95,110.28,109.95,110.2,25357.0
2018-09-04 13:30:00,110.3,110.35,109.75,110.2,20407.0,110.3,110.35,109.75,110.2,20407.0
2018-09-04 14:00:00,110.3,110.9,110.2,110.45,22831.0,110.3,110.9,110.2,110.45,22831.0
2018-09-04 14:30:00,110.45,110.95,110.45,110.95,30736.0,110.45,110.95,110.45,110.95,30736.0
2018-09-04 15:00:00,110.85,111.25,110.45,111.1,30644.0,110.85,111.25,110.45,111.1,30644.0
2018-09-04 15:30:00,111.1,111.45,111.0,111.3,71696.0,111.1,111.45,111.0,111.3,71696.0
2018-09-05 09:30:00,111.0,111.0,107.45,107.5,74801.0,111.0,111.0,107.45,107.5,74801.0
2018-09-05 10:00:00,107.85,108.15,104.45,104.65,58412.0,107.85,108.15,104.45,104.65,58412.0
2018-09-05 10:30:00,104.65,106.45,103.62,106.28,52685.0,104.65,106.45,103.62,106.28,52685.0
2018-09-05 11:00:00,106.15,106.35,105.3,105.67,29539.0,106.15,106.35,105.3,105.67,29539.0
2018-09-05 11:30:00,105.75,106.25,105.6,106.12,8158.0,105.75,106.25,105.6,106.12,8158.0
2018-09-05 12:00:00,106.2,106.85,106.2,106.8,9492.0,106.2,106.85,106.2,106.8,9492.0
2018-09-05 12:30:00,106.85,107.3,106.7,106.9,21846.0,106.85,107.3,106.7,106.9,21846.0
2018-09-05 13:00:00,106.8,107.25,106.6,106.95,8965.0,106.8,107.25,106.6,106.95,8965.0
2018-09-05 13:30:00,106.95,107.15,106.7,106.7,11572.0,106.95,107.15,106.7,106.7,11572.0
2018-09-05 14:00:00,106.85,107.05,106.55,106.58,17545.0,106.85,107.05,106.55,106.58,17545.0
2018-09-05 14:30:00,106.58,107.15,106.55,106.9,8897.0,106.58,107.15,106.55,106.9,8897.0
2018-09-05 15:00:00,106.85,106.95,106.6,106.6,8292.0,106.85,106.95,106.6,106.6,8292.0
2018-09-05 15:30:00,106.65,106.85,106.35,106.55,33681.0,106.65,106.85,106.35,106.55,33681.0
2018-09-06 09:30:00,106.3,107.3,105.35,106.6,13764.0,106.3,107.3,105.35,106.6,13764.0
2018-09-06 10:00:00,106.85,106.85,104.95,105.8,10048.0,106.85,106.85,104.95,105.8,10048.0
2018-09-06 10:30:00,105.75,105.75,104.0,104.2,19548.0,105.75,105.75,104.0,104.2,19548.0
2018-09-06 11:00:00,104.15,104.29,102.9,103.55,36184.0,104.15,104.29,102.9,103.55,36184.0
2018-09-06 11:30:00,103.4,103.7,103.05,103.7,13096.0,103.4,103.7,103.05,103.7,13096.0
2018-09-06 12:00:00,103.85,104.25,103.85,104.1,4002.0,103.85,104.25,103.85,104.1,4002.0
2018-09-06 12:30:00,104.15,104.65,104.15,104.55,29027.0,104.15,104.65,104.15,104.55,29027.0
2018-09-06 13:00:00,104.54,105.15,104.35,105.05,23209.0,104.54,105.15,104.35,105.05,23209.0
2018-09-06 13:30:00,105.0,105.5,105.0,105.3,8488.0,105.0,105.5,105.0,105.3,8488.0
2018-09-06 14:00:00,105.3,105.55,104.5,104.85,54970.0,105.3,105.55,104.5,104.85,54970.0
2018-09-06 14:30:00,104.9,105.3,104.65,105.3,12576.0,104.9,105.3,104.65,105.3,12576.0
2018-09-06 15:00:00,105.2,106.15,105.2,106.14,15562.0,105.2,106.15,105.2,106.14,15562.0
2018-09-06 15:30:00,106.15,106.45,105.9,106.3,79680.0,106.15,106.45,105.9,106.3,79680.0
2018-09-07 09:30:00,104.9,108.3,104.3,107.8,35736.0,104.9,108.3,104.3,107.8,35736.0
2018-09-07 10:00:00,107.87,110.05,107.7,109.55,33046.0,107.87,110.05,107.7,109.55,33046.0
2018-09-07 10:30:00,109.55,110.05,109.1,109.1,17197.0,109.55,110.05,109.1,109.1,17197.0
2018-09-07 11:00:00,109.15,109.65,108.95,109.1,17886.0,109.15,109.65,108.95,109.1,17886.0
2018-09-07 11:30:00,109.2,109.9,109.05,109.9,15731.0,109.2,109.9,109.05,109.9,15731.0
2018-09-07 12:00:00,109.7,109.7,108.7,108.85,19183.0,109.7,109.7,108.7,108.85,19183.0
2018-09-07 12:30:00,108.85,110.1,108.8,109.95,19927.0,108.85,110.1,108.8,109.95,19927.0
2018-09-07 13:00:00,109.9,110.1,107.85,107.85,16763.0,109.9,110.1,107.85,107.85,16763.0
2018-09-07 13:30:00,107.9,108.05,107.4,107.4,9332.0,107.9,108.05,107.4,107.4,9332.0
2018-09-07 14:00:00,107.35,108.35,107.25,108.25,17773.0,107.35,108.35,107.25,108.25,17773.0
2018-09-07 14:30:00,108.15,108.38,107.76,108.3,8410.0,108.15,108.38,107.76,108.3,8410.0
2018-09-07 15:00:00,108.25,108.35,107.93,108.3,12872.0,108.25,108.35,107.93,108.3,12872.0
2018-09-07 15:30:00,108.2,108.75,108.0,108.35,33371.0,108.2,108.75,108.0,108.35,33371.0
2018-09-10 09:30:00,109.0,109.85,107.9,109.5,24075.0,109.0,109.85,107.9,109.5,24075.0
2018-09-10 10:00:00,109.2,109.45,108.7,109.35,12168.0,109.2,109.45,108.7,109.35,12168.0
2018-09-10 10:30:00,109.43,109.9,109.42,109.63,7325.0,109.43,109.9,109.42,109.63,7325.0
2018-09-10 11:00:00,109.55,110.85,109.4,110.6,13710.0,109.55,110.85,109.4,110.6,13710.0
2018-09-10 11:30:00,110.55,111.3,110.2,111.25,15407.0,110.55,111.3,110.2,111.25,15407.0
2018-09-10 12:00:00,111.2,111.55,110.75,110.75,15880.0,111.2,111.55,110.75,110.75,15880.0
2018-09-10 12:30:00,110.83,111.15,110.7,111.15,6918.0,110.83,111.15,110.7,111.15,6918.0
2018-09-10 13:00:00,111.25,111.95,111.25,111.95,16630.0,111.25,111.95,111.25,111.95,16630.0
2018-09-10 13:30:00,111.95,112.4,111.55,111.66,22809.0,111.95,112.4,111.55,111.66,22809.0
2018-09-10 14:00:00,111.7,111.9,111.1,111.35,26912.0,111.7,111.9,111.1,111.35,26912.0
2018-09-10 14:30:00,111.35,111.6,111.1,111.35,21778.0,111.35,111.6,111.1,111.35,21778.0
2018-09-10 15:00:00,111.35,111.55,111.15,111.45,20331.0,111.35,111.55,111.15,111.45,20331.0
2018-09-10 15:30:00,111.45,111.7,111.05,111.65,68184.0,111.45,111.7,111.05,111.65,68184.0
2018-09-11 09:30:00,111.6,114.6,110.51,113.3,64188.0,111.6,114.6,110.51,113.3,64188.0
2018-09-11 10:00:00,113.55,114.4,113.37,113.7,38006.0,113.55,114.4,113.37,113.7,38006.0
2018-09-11 10:30:00,113.65,113.7,112.45,112.45,14814.0,113.65,113.7,112.45,112.45,14814.0
2018-09-11 11:00:00,112.41,113.65,112.4,113.35,65689.0,112.41,113.65,112.4,113.35,65689.0
2018-09-11 11:30:00,113.35,113.95,113.2,113.75,27416.0,113.35,113.95,113.2,113.75,27416.0
2018-09-11 12:00:00,113.73,113.88,112.65,112.73,27916.0,113.73,113.88,112.65,112.73,27916.0
2018-09-11 12:30:00,112.65,113.0,112.55,113.0,10809.0,112.65,113.0,112.55,113.0,10809.0
2018-09-11 13:00:00,112.98,112.98,112.55,112.65,10338.0,112.98,112.98,112.55,112.65,10338.0
2018-09-11 13:30:00,112.6,112.9,112.25,112.9,12611.0,112.6,112.9,112.25,112.9,12611.0
2018-09-11 14:00:00,113.05,113.55,112.95,113.4,28261.0,113.05,113.55,112.95,113.4,28261.0
2018-09-11 14:30:00,113.4,113.49,112.95,113.1,15898.0,113.4,113.49,112.95,113.1,15898.0
2018-09-11 15:00:00,113.1,113.7,113.1,113.45,17823.0,113.1,113.7,113.1,113.45,17823.0
2018-09-11 15:30:00,113.35,113.9,113.35,113.65,48499.0,113.35,113.9,113.35,113.65,48499.0
2018-09-12 09:30:00,113.1,113.7,111.85,112.15,71391.0,113.1,113.7,111.85,112.15,71391.0
2018-09-12 10:00:00,112.23,112.68,110.72,110.79,51009.0,112.23,112.68,110.72,110.79,51009.0
2018-09-12 10:30:00,110.83,111.6,110.5,111.3,32126.0,110.83,111.6,110.5,111.3,32126.0
2018-09-12 11:00:00,111.25,113.15,111.25,113.1,18464.0,111.25,113.15,111.25,113.1,18464.0
2018-09-12 11:30:00,113.2,113.65,111.75,111.75,29967.0,113.2,113.65,111.75,111.75,29967.0
2018-09-12 12:00:00,111.75,113.35,111.75,113.05,19849.0,111.75,113.35,111.75,113.05,19849.0
2018-09-12 12:30:00,112.95,113.6,112.85,113.3,10492.0,112.95,113.6,112.85,113.3,10492.0
2018-09-12 13:00:00,113.45,113.65,112.75,113.25,15612.0,113.45,113.65,112.75,113.25,15612.0
2018-09-12 13:30:00,113.3,113.45,113.05,113.2,12504.0,113.3,113.45,113.05,113.2,12504.0
2018-09-12 14:00:00,113.25,113.5,113.15,113.3,9290.0,113.25,113.5,113.15,113.3,9290.0
2018-09-12 14:30:00,113.28,113.65,113.27,113.5,19656.0,113.28,113.65,113.27,113.5,19656.0
2018-09-12 15:00:00,113.5,113.65,113.4,113.6,20357.0,113.5,113.65,113.4,113.6,20357.0
2018-09-12 15:30:00,113.55,114.4,113.52,114.1,64899.0,113.55,114.4,113.52,114.1,64899.0
2018-09-13 09:30:00,114.75,117.1,114.6,115.74,55161.0,114.75,117.1,114.6,115.74,55161.0
2018-09-13 10:00:00,115.65,116.1,113.05,113.75,31545.0,115.65,116.1,113.05,113.75,31545.0
2018-09-13 10:30:00,114.05,115.0,113.82,113.85,18354.0,114.05,115.0,113.82,113.85,18354.0
2018-09-13 11:00:00,113.85,114.4,113.5,114.31,9476.0,113.85,114.4,113.5,114.31,9476.0
2018-09-13 11:30:00,114.32,115.2,114.15,115.0,13690.0,114.32,115.2,114.15,115.0,13690.0
2018-09-13 12:00:00,115.1,115.3,114.85,114.85,6214.0,115.1,115.3,114.85,114.85,6214.0
2018-09-13 12:30:00,114.9,116.3,114.85,115.5,22644.0,114.9,116.3,114.85,115.5,22644.0
2018-09-13 13:00:00,115.45,115.75,115.15,115.75,10806.0,115.45,115.75,115.15,115.75,10806.0
2018-09-13 13:30:00,116.0,116.1,115.5,115.55,12689.0,116.0,116.1,115.5,115.55,12689.0
2018-09-13 14:00:00,115.63,116.55,115.35,115.61,22716.0,115.63,116.55,115.35,115.61,22716.0
2018-09-13 14:30:00,115.55,116.25,115.5,116.1,16854.0,115.55,116.25,115.5,116.1,16854.0
2018-09-13 15:00:00,116.08,116.25,115.79,115.98,18785.0,116.08,116.25,115.79,115.98,18785.0
2018-09-13 15:30:00,115.98,116.25,115.5,116.15,93725.0,115.98,116.25,115.5,116.15,93725.0
2018-09-14 09:30:00,118.1,118.45,116.5,117.45,44788.0,118.1,118.45,116.5,117.45,44788.0
2018-09-14 10:00:00,117.45,117.8,116.95,117.75,25368.0,117.45,117.8,116.95,117.75,25368.0
2018-09-14 10:30:00,117.75,118.0,117.2,117.45,50763.0,117.75,118.0,117.2,117.45,50763.0
2018-09-14 11:00:00,117.45,117.45,116.7,116.9,15735.0,117.45,117.45,116.7,116.9,15735.0
2018-09-14 11:30:00,117.0,117.15,116.0,116.15,19603.0,117.0,117.15,116.0,116.15,19603.0
2018-09-14 12:00:00,116.25,116.3,115.2,115.3,15488.0,116.25,116.3,115.2,115.3,15488.0
2018-09-14 12:30:00,115.36,115.8,115.15,115.5,10210.0,115.36,115.8,115.15,115.5,10210.0
2018-09-14 13:00:00,115.55,115.6,114.7,115.35,11587.0,115.55,115.6,114.7,115.35,11587.0
2018-09-14 13:30:00,115.35,115.75,115.29,115.45,19777.0,115.35,115.75,115.29,115.45,19777.0
2018-09-14 14:00:00,115.4,115.46,114.9,114.9,13257.0,115.4,115.46,114.9,114.9,13257.0
2018-09-14 14:30:00,115.0,115.9,115.0,115.55,15525.0,115.0,115.9,115.0,115.55,15525.0
2018-09-14 15:00:00,115.6,116.25,115.6,115.8,34658.0,115.6,116.25,115.6,115.8,34658.0
2018-09-14 15:30:00,115.85,116.15,115.84,116.1,27830.0,115.85,116.15,115.84,116.1,27830.0
2018-09-17 09:30:00,116.2,116.2,113.8,115.77,29523.0,116.2,116.2,113.8,115.77,29523.0
2018-09-17 10:00:00,115.78,115.79,114.5,114.95,19036.0,115.78,115.79,114.5,114.95,19036.0
2018-09-17 10:30:00,114.85,115.0,114.3,114.6,29286.0,114.85,115.0,114.3,114.6,29286.0
2018-09-17 11:00:00,114.65,115.45,114.65,114.8,12040.0,114.65,115.45,114.65,114.8,12040.0
2018-09-17 11:30:00,114.95,115.9,114.92,115.55,26011.0,114.95,115.9,114.92,115.55,26011.0
2018-09-17 12:00:00,115.6,115.85,115.4,115.45,10237.0,115.6,115.85,115.4,115.45,10237.0
2018-09-17 12:30:00,115.35,115.7,115.05,115.65,7105.0,115.35,115.7,115.05,115.65,7105.0
2018-09-17 13:00:00,115.5,115.6,114.65,114.7,10311.0,115.5,115.6,114.65,114.7,10311.0
2018-09-17 13:30:00,114.7,114.7,112.95,113.71,44430.0,114.7,114.7,112.95,113.71,44430.0
2018-09-17 14:00:00,113.7,113.7,112.95,112.95,26461.0,113.7,113.7,112.95,112.95,26461.0
2018-09-17 14:30:00,113.1,113.25,112.25,112.25,27545.0,113.1,113.25,112.25,112.25,27545.0
2018-09-17 15:00:00,112.35,112.65,111.65,111.95,21530.0,112.35,112.65,111.65,111.95,21530.0
2018-09-17 15:30:00,111.9,111.95,110.79,111.0,94254.0,111.9,111.95,110.79,111.0,94254.0
2018-09-18 09:30:00,112.2,114.93,112.11,113.9,35720.0,112.2,114.93,112.11,113.9,35720.0
2018-09-18 10:00:00,113.9,115.4,113.75,114.5,21493.0,113.9,115.4,113.75,114.5,21493.0
2018-09-18 10:30:00,114.4,114.95,114.25,114.65,13045.0,114.4,114.95,114.25,114.65,13045.0
2018-09-18 11:00:00,114.66,115.32,114.45,115.3,13339.0,114.66,115.32,114.45,115.3,13339.0
2018-09-18 11:30:00,115.2,115.25,114.35,114.58,11250.0,115.2,115.25,114.35,114.58,11250.0
2018-09-18 12:00:00,114.65,114.95,114.3,114.4,14315.0,114.65,114.95,114.3,114.4,14315.0
2018-09-18 12:30:00,114.4,114.75,114.2,114.75,6177.0,114.4,114.75,114.2,114.75,6177.0
2018-09-18 13:00:00,114.85,115.5,114.8,114.85,7426.0,114.85,115.5,114.8,114.85,7426.0
2018-09-18 13:30:00,114.85,115.35,114.75,115.35,7142.0,114.85,115.35,114.75,115.35,7142.0
2018-09-18 14:00:00,115.5,115.75,115.25,115.6,8543.0,115.5,115.75,115.25,115.6,8543.0
2018-09-18 14:30:00,115.5,116.15,115.15,115.25,20722.0,115.5,116.15,115.15,115.25,20722.0
2018-09-18 15:00:00,115.2,115.65,115.1,115.63,13039.0,115.2,115.65,115.1,115.63,13039.0
2018-09-18 15:30:00,115.6,115.65,114.7,114.85,48951.0,115.6,115.65,114.7,114.85,48951.0
2018-09-19 09:30:00,115.1,116.4,113.35,113.35,17218.0,115.1,116.4,113.35,113.35,17218.0
2018-09-19 10:00:00,113.55,114.4,111.5,112.15,31592.0,113.55,114.4,111.5,112.15,31592.0
2018-09-19 10:30:00,112.05,112.15,111.18,112.0,24885.0,112.05,112.15,111.18,112.0,24885.0
2018-09-19 11:00:00,111.9,112.9,111.75,112.52,46358.0,111.9,112.9,111.75,112.52,46358.0
2018-09-19 11:30:00,112.4,112.4,111.55,111.9,14211.0,112.4,112.4,111.55,111.9,14211.0
2018-09-19 12:00:00,111.89,112.05,111.25,111.25,16672.0,111.89,112.05,111.25,111.25,16672.0
2018-09-19 12:30:00,111.4,111.55,110.75,111.45,8545.0,111.4,111.55,110.75,111.45,8545.0
2018-09-19 13:00:00,111.35,111.45,110.9,111.1,8990.0,111.35,111.45,110.9,111.1,8990.0
2018-09-19 13:30:00,111.1,111.88,111.02,111.8,13722.0,111.1,111.88,111.02,111.8,13722.0
2018-09-19 14:00:00,111.77,112.55,111.7,112.25,10257.0,111.77,112.55,111.7,112.25,10257.0
2018-09-19 14:30:00,112.25,112.45,111.95,111.95,7272.0,112.25,112.45,111.95,111.95,7272.0
2018-09-19 15:00:00,111.95,112.45,111.95,112.25,18227.0,111.95,112.45,111.95,112.25,18227.0
2018-09-19 15:30:00,112.3,112.6,112.2,112.5,37691.0,112.3,112.6,112.2,112.5,37691.0
2018-09-20 09:30:00,113.25,114.45,111.8,113.85,27487.0,113.25,114.45,111.8,113.85,27487.0
2018-09-20 10:00:00,113.78,114.35,112.6,112.6,29925.0,113.78,114.35,112.6,112.6,29925.0
2018-09-20 10:30:00,112.55,113.15,112.45,112.7,7746.0,112.55,113.15,112.45,112.7,7746.0
2018-09-20 11:00:00,112.8,113.5,112.8,113.03,25189.0,112.8,113.5,112.8,113.03,25189.0
2018-09-20 11:30:00,113.1,113.5,112.97,113.0,9086.0,113.1,113.5,112.97,113.0,9086.0
2018-09-20 12:00:00,113.0,113.35,112.9,113.3,20835.0,113.0,113.35,112.9,113.3,20835.0
2018-09-20 12:30:00,113.38,113.6,113.2,113.55,21097.0,113.38,113.6,113.2,113.55,21097.0
2018-09-20 13:00:00,113.45,113.75,113.3,113.43,8211.0,113.45,113.75,113.3,113.43,8211.0
2018-09-20 13:30:00,113.43,113.9,113.35,113.83,14752.0,113.43,113.9,113.35,113.83,14752.0
2018-09-20 14:00:00,113.8,113.95,113.7,113.75,11934.0,113.8,113.95,113.7,113.75,11934.0
2018-09-20 14:30:00,113.8,114.05,113.65,113.83,13270.0,113.8,114.05,113.65,113.83,13270.0
2018-09-20 15:00:00,113.85,113.9,113.6,113.7,17778.0,113.85,113.9,113.6,113.7,17778.0
2018-09-20 15:30:00,113.7,114.3,113.55,114.05,37933.0,113.7,114.3,113.55,114.05,37933.0
2018-09-21 09:30:00,114.05,114.2,113.05,113.88,28836.0,114.05,114.2,113.05,113.88,28836.0
2018-09-21 10:00:00,113.88,114.3,113.2,113.35,16669.0,113.88,114.3,113.2,113.35,16669.0
2018-09-21 10:30:00,113.16,113.28,112.45,112.7,10076.0,113.16,113.28,112.45,112.7,10076.0
2018-09-21 11:00:00,112.6,113.55,112.45,113.55,4600.0,112.6,113.55,112.45,113.55,4600.0
2018-09-21 11:30:00,113.45,113.55,113.05,113.3,8389.0,113.45,113.55,113.05,113.3,8389.0
2018-09-21 12:00:00,113.35,113.75,113.25,113.7,16779.0,113.35,113.75,113.25,113.7,16779.0
2018-09-21 12:30:00,113.65,113.65,113.25,113.3,15119.0,113.65,113.65,113.25,113.3,15119.0
2018-09-21 13:00:00,113.25,114.1,113.25,113.95,11824.0,113.25,114.1,113.25,113.95,11824.0
2018-09-21 13:30:00,114.0,114.2,113.45,113.9,5160.0,114.0,114.2,113.45,113.9,5160.0
2018-09-21 14:00:00,114.0,114.0,113.52,113.75,3104.0,114.0,114.0,113.52,113.75,3104.0
2018-09-21 14:30:00,113.7,113.8,113.3,113.3,3784.0,113.7,113.8,113.3,113.3,3784.0
2018-09-21 15:00:00,113.4,113.5,113.22,113.35,15515.0,113.4,113.5,113.22,113.35,15515.0
2018-09-21 15:30:00,113.35,113.55,113.2,113.55,70596.0,113.35,113.55,113.2,113.55,70596.0
2018-09-24 09:30:00,112.5,114.05,110.8,113.7,79134.0,112.5,114.05,110.8,113.7,79134.0
2018-09-24 10:00:00,113.6,114.4,112.75,113.35,19195.0,113.6,114.4,112.75,113.35,19195.0
2018-09-24 10:30:00,113.4,113.75,112.9,112.9,11765.0,113.4,113.75,112.9,112.9,11765.0
2018-09-24 11:00:00,112.93,113.45,111.8,113.05,39093.0,112.93,113.45,111.8,113.05,39093.0
2018-09-24 11:30:00,113.0,113.2,112.25,112.75,56603.0,113.0,113.2,112.25,112.75,56603.0
2018-09-24 12:00:00,112.8,113.1,112.05,112.1,28671.0,112.8,113.1,112.05,112.1,28671.0
2018-09-24 12:30:00,112.05,112.5,111.87,111.88,6406.0,112.05,112.5,111.87,111.88,6406.0
2018-09-24 13:00:00,111.88,112.15,111.25,112.15,34640.0,111.88,112.15,111.25,112.15,34640.0
2018-09-24 13:30:00,112.2,112.75,112.07,112.28,11319.0,112.2,112.75,112.07,112.28,11319.0
2018-09-24 14:00:00,112.35,112.35,111.75,111.87,44092.0,112.35,112.35,111.75,111.87,44092.0
2018-09-24 14:30:00,111.85,112.05,111.05,111.7,37638.0,111.85,112.05,111.05,111.7,37638.0
2018-09-24 15:00:00,111.65,112.1,111.5,112.0,70205.0,111.65,112.1,111.5,112.0,70205.0
2018-09-24 15:30:00,112.0,112.1,111.7,112.1,34411.0,112.0,112.1,111.7,112.1,34411.0
2018-09-25 09:30:00,112.7,114.65,112.25,114.25,19197.0,112.7,114.65,112.25,114.25,19197.0
2018-09-25 10:00:00,114.15,114.55,113.75,114.44,38361.0,114.15,114.55,113.75,114.44,38361.0
2018-09-25 10:30:00,114.45,115.5,114.45,114.78,38615.0,114.45,115.5,114.45,114.78,38615.0
2018-09-25 11:00:00,114.83,115.9,114.82,115.7,42600.0,114.83,115.9,114.82,115.7,42600.0
2018-09-25 11:30:00,115.65,116.35,115.48,116.35,21330.0,115.65,116.35,115.48,116.35,21330.0
2018-09-25 12:00:00,116.35,116.55,115.85,116.15,15058.0,116.35,116.55,115.85,116.15,15058.0
2018-09-25 12:30:00,116.25,116.5,115.65,116.35,14526.0,116.25,116.5,115.65,116.35,14526.0
2018-09-25 13:00:00,116.45,116.45,115.65,116.35,16554.0,116.45,116.45,115.65,116.35,16554.0
2018-09-25 13:30:00,116.38,116.5,116.0,116.2,6575.0,116.38,116.5,116.0,116.2,6575.0
2018-09-25 14:00:00,116.2,116.4,116.05,116.35,14405.0,116.2,116.4,116.05,116.35,14405.0
2018-09-25 14:30:00,116.28,116.6,116.15,116.49,9132.0,116.28,116.6,116.15,116.49,9132.0
2018-09-25 15:00:00,116.53,116.7,116.1,116.2,15901.0,116.53,116.7,116.1,116.2,15901.0
2018-09-25 15:30:00,116.25,116.7,116.15,116.5,40772.0,116.25,116.7,116.15,116.5,40772.0
2018-09-26 09:30:00,116.3,117.75,115.1,115.95,20952.0,116.3,117.75,115.1,115.95,20952.0
2018-09-26 10:00:00,116.08,116.5,115.75,116.5,6229.0,116.08,116.5,115.75,116.5,6229.0
2018-09-26 10:30:00,116.8,116.85,115.87,116.25,13533.0,116.8,116.85,115.87,116.25,13533.0
2018-09-26 11:00:00,116.28,116.7,116.05,116.5,5862.0,116.28,116.7,116.05,116.5,5862.0
2018-09-26 11:30:00,116.45,116.7,116.3,116.5,5327.0,116.45,116.7,116.3,116.5,5327.0
2018-09-26 12:00:00,116.45,116.55,116.0,116.35,6517.0,116.45,116.55,116.0,116.35,6517.0
2018-09-26 12:30:00,116.45,116.75,116.45,116.5,5741.0,116.45,116.75,116.45,116.5,5741.0
2018-09-26 13:00:00,116.6,116.6,116.35,116.35,4028.0,116.6,116.6,116.35,116.35,4028.0
2018-09-26 13:30:00,116.21,116.21,115.9,116.18,4564.0,116.21,116.21,115.9,116.18,4564.0
2018-09-26 14:00:00,116.25,117.15,116.1,117.15,9904.0,116.25,117.15,116.1,117.15,9904.0
2018-09-26 14:30:00,117.1,117.4,116.6,116.9,18310.0,117.1,117.4,116.6,116.9,18310.0
2018-09-26 15:00:00,116.8,117.3,116.45,116.78,19866.0,116.8,117.3,116.45,116.78,19866.0
2018-09-26 15:30:00,116.78,116.78,115.75,115.85,30703.0,116.78,116.78,115.75,115.85,30703.0
2018-09-27 09:30:00,117.5,119.75,116.49,118.58,44309.0,117.5,119.75,116.49,118.58,44309.0
2018-09-27 10:00:00,118.55,118.95,118.0,118.48,19778.0,118.55,118.95,118.0,118.48,19778.0
2018-09-27 10:30:00,118.3,119.0,118.0,119.0,32316.0,118.3,119.0,118.0,119.0,32316.0
2018-09-27 11:00:00,118.95,118.95,118.3,118.65,34452.0,118.95,118.95,118.3,118.65,34452.0
2018-09-27 11:30:00,118.7,118.9,118.15,118.7,25024.0,118.7,118.9,118.15,118.7,25024.0
2018-09-27 12:00:00,118.68,119.4,118.35,119.35,17306.0,118.68,119.4,118.35,119.35,17306.0
2018-09-27 12:30:00,119.4,119.5,118.9,119.3,15523.0,119.4,119.5,118.9,119.3,15523.0
2018-09-27 13:00:00,119.1,119.25,118.8,119.05,6716.0,119.1,119.25,118.8,119.05,6716.0
2018-09-27 13:30:00,118.95,119.7,118.95,119.7,22484.0,118.95,119.7,118.95,119.7,22484.0
2018-09-27 14:00:00,119.55,120.1,119.15,119.23,19132.0,119.55,120.1,119.15,119.23,19132.0
2018-09-27 14:30:00,119.23,119.23,118.6,119.03,11753.0,119.23,119.23,118.6,119.03,11753.0
2018-09-27 15:00:00,119.03,119.45,118.85,119.15,38312.0,119.03,119.45,118.85,119.15,38312.0
2018-09-27 15:30:00,119.2,119.35,118.5,119.1,65717.0,119.2,119.35,118.5,119.1,65717.0
2018-09-28 09:30:00,118.9,120.6,118.9,119.27,14832.0,118.9,120.6,118.9,119.27,14832.0
2018-09-28 10:00:00,119.6,120.35,119.35,120.1,10889.0,119.6,120.35,119.35,120.1,10889.0
2018-09-28 10:30:00,120.5,121.1,120.12,120.8,7890.0,120.5,121.1,120.12,120.8,7890.0
2018-09-28 11:00:00,120.91,120.95,119.85,119.85,31297.0,120.91,120.95,119.85,119.85,31297.0
2018-09-28 11:30:00,119.83,120.0,119.3,119.6,29434.0,119.83,120.0,119.3,119.6,29434.0
2018-09-28 12:00:00,119.55,119.7,119.22,119.25,21319.0,119.55,119.7,119.22,119.25,21319.0
2018-09-28 12:30:00,119.35,119.7,119.17,119.55,8181.0,119.35,119.7,119.17,119.55,8181.0
2018-09-28 13:00:00,119.5,120.15,119.4,120.03,39760.0,119.5,120.15,119.4,120.03,39760.0
2018-09-28 13:30:00,120.1,120.15,119.4,119.55,25162.0,120.1,120.15,119.4,119.55,25162.0
2018-09-28 14:00:00,119.48,120.1,119.4,120.1,15330.0,119.48,120.1,119.4,120.1,15330.0
2018-09-28 14:30:00,120.1,120.15,119.75,119.88,18934.0,120.1,120.15,119.75,119.88,18934.0
2018-09-28 15:00:00,119.85,121.0,119.85,120.75,44635.0,119.85,121.0,119.85,120.75,44635.0
2018-09-28 15:30:00,120.75,120.9,119.45,119.7,70504.0,120.75,120.9,119.45,119.7,70504.0
2018-10-01 09:30:00,120.53,121.45,119.47,119.49,29498.0,120.53,121.45,119.47,119.49,29498.0
2018-10-01 10:00:00,119.01,119.61,117.19,118.75,60151.0,119.01,119.61,117.19,118.75,60151.0
2018-10-01 10:30:00,119.0,119.19,117.46,117.49,26327.0,119.0,119.19,117.46,117.49,26327.0
2018-10-01 11:00:00,117.52,117.92,116.61,117.13,35519.0,117.52,117.92,116.61,117.13,35519.0
2018-10-01 11:30:00,117.13,117.55,116.79,117.42,18679.0,117.13,117.55,116.79,117.42,18679.0
2018-10-01 12:00:00,117.42,117.59,116.16,116.31,34314.0,117.42,117.59,116.16,116.31,34314.0
2018-10-01 12:30:00,116.26,116.74,115.41,115.79,58989.0,116.26,116.74,115.41,115.79,58989.0
2018-10-01 13:00:00,115.68,116.88,115.68,116.41,69815.0,115.68,116.88,115.68,116.41,69815.0
2018-10-01 13:30:00,116.41,116.76,116.06,116.06,18902.0,116.41,116.76,116.06,116.06,18902.0
2018-10-01 14:00:00,116.02,116.11,114.64,115.2,32506.0,116.02,116.11,114.64,115.2,32506.0
2018-10-01 14:30:00,115.32,115.58,114.78,115.51,33241.0,115.32,115.58,114.78,115.51,33241.0
2018-10-01 15:00:00,115.53,115.61,114.97,115.29,60519.0,115.53,115.61,114.97,115.29,60519.0
2018-10-01 15:30:00,115.29,115.36,114.67,114.92,77961.0,115.29,115.36,114.67,114.92,77961.0
2018-10-02 09:30:00,115.01,115.76,113.51,115.22,33537.0,115.01,115.76,113.51,115.22,33537.0
2018-10-02 10:00:00,114.99,115.26,113.7,114.12,11613.0,114.99,115.26,113.7,114.12,11613.0
2018-10-02 10:30:00,114.19,114.58,113.2,113.2,41970.0,114.19,114.58,113.2,113.2,41970.0
2018-10-02 11:00:00,113.15,114.25,112.79,114.17,32657.0,113.15,114.25,112.79,114.17,32657.0
2018-10-02 11:30:00,114.18,114.32,113.86,114.14,32217.0,114.18,114.32,113.86,114.14,32217.0
2018-10-02 12:00:00,114.18,114.19,112.63,112.72,22807.0,114.18,114.19,112.63,112.72,22807.0
2018-10-02 12:30:00,112.72,113.3,111.74,111.85,38783.0,112.72,113.3,111.74,111.85,38783.0
2018-10-02 13:00:00,111.97,112.45,111.92,111.95,29220.0,111.97,112.45,111.92,111.95,29220.0
2018-10-02 13:30:00,111.97,112.54,111.96,112.2,36570.0,111.97,112.54,111.96,112.2,36570.0
2018-10-02 14:00:00,112.21,112.25,110.81,111.0,41729.0,112.21,112.25,110.81,111.0,41729.0
2018-10-02 14:30:00,111.0,111.05,110.46,110.69,40177.0,111.0,111.05,110.46,110.69,40177.0
2018-10-02 15:00:00,110.68,111.42,109.89,111.09,99403.0,110.68,111.42,109.89,111.09,99403.0
2018-10-02 15:30:00,111.09,112.08,111.03,111.96,90847.0,111.09,112.08,111.03,111.96,90847.0
2018-10-03 09:30:00,112.29,113.07,111.15,112.93,18243.0,112.29,113.07,111.15,112.93,18243.0
2018-10-03 10:00:00,113.06,113.75,112.94,113.75,11160.0,113.06,113.75,112.94,113.75,11160.0
2018-10-03 10:30:00,113.53,113.53,112.55,112.55,12409.0,113.53,113.53,112.55,112.55,12409.0
2018-10-03 11:00:00,112.38,113.19,112.0,113.06,24857.0,112.38,113.19,112.0,113.06,24857.0
2018-10-03 11:30:00,113.05,113.14,112.49,112.94,17794.0,113.05,113.14,112.49,112.94,17794.0
2018-10-03 12:00:00,113.09,113.79,113.06,113.72,6745.0,113.09,113.79,113.06,113.72,6745.0
2018-10-03 12:30:00,113.74,113.88,113.32,113.84,8014.0,113.74,113.88,113.32,113.84,8014.0
2018-10-03 13:00:00,113.88,114.3,113.71,113.9,7900.0,113.88,114.3,113.71,113.9,7900.0
2018-10-03 13:30:00,113.89,114.09,113.7,113.73,6370.0,113.89,114.09,113.7,113.73,6370.0
2018-10-03 14:00:00,113.74,114.25,113.73,114.21,6820.0,113.74,114.25,113.73,114.21,6820.0
2018-10-03 14:30:00,114.25,114.58,113.94,113.94,19216.0,114.25,114.58,113.94,113.94,19216.0
2018-10-03 15:00:00,113.91,114.07,113.56,113.91,14302.0,113.91,114.07,113.56,113.91,14302.0
2018-10-03 15:30:00,113.7,114.15,113.7,113.92,39350.0,113.7,114.15,113.7,113.92,39350.0
2018-10-04 09:30:00,112.85,113.37,111.1,111.87,17315.0,112.85,113.37,111.1,111.87,17315.0
2018-10-04 10:00:00,111.65,112.01,109.58,109.6,22621.0,111.65,112.01,109.58,109.6,22621.0
2018-10-04 10:30:00,109.68,110.19,109.64,110.0,24876.0,109.68,110.19,109.64,110.0,24876.0
2018-10-04 11:00:00,109.85,110.2,109.76,109.86,17556.0,109.85,110.2,109.76,109.86,17556.0
2018-10-04 11:30:00,109.8,109.99,108.88,109.03,27689.0,109.8,109.99,108.88,109.03,27689.0
2018-10-04 12:00:00,108.83,108.97,107.53,107.77,25357.0,108.83,108.97,107.53,107.77,25357.0
2018-10-04 12:30:00,107.69,108.32,107.6,107.87,20475.0,107.69,108.32,107.6,107.87,20475.0
2018-10-04 13:00:00,108.02,108.35,107.76,108.06,18227.0,108.02,108.35,107.76,108.06,18227.0
2018-10-04 13:30:00,108.06,108.06,107.7,107.79,9887.0,108.06,108.06,107.7,107.79,9887.0
2018-10-04 14:00:00,107.84,108.21,107.78,108.0,25105.0,107.84,108.21,107.78,108.0,25105.0
2018-10-04 14:30:00,108.05,109.05,108.05,108.76,34236.0,108.05,109.05,108.05,108.76,34236.0
2018-10-04 15:00:00,108.69,109.09,108.36,108.4,15194.0,108.69,109.09,108.36,108.4,15194.0
2018-10-04 15:30:00,108.4,109.2,108.11,108.92,90223.0,108.4,109.2,108.11,108.92,90223.0
2018-10-05 09:30:00,109.02,110.82,108.5,109.2,58853.0,109.02,110.82,108.5,109.2,58853.0
2018-10-05 10:00:00,109.18,109.99,108.88,109.58,15952.0,109.18,109.99,108.88,109.58,15952.0
2018-10-05 10:30:00,109.49,109.93,108.64,109.93,20579.0,109.49,109.93,108.64,109.93,20579.0
2018-10-05 11:00:00,109.71,110.0,108.69,108.99,22648.0,109.71,110.0,108.69,108.99,22648.0
2018-10-05 11:30:00,108.97,108.98,106.77,106.77,28197.0,108.97,108.98,106.77,106.77,28197.0
2018-10-05 12:00:00,106.77,107.21,106.66,107.01,42812.0,106.77,107.21,106.66,107.01,42812.0
2018-10-05 12:30:00,107.1,107.34,106.7,106.78,27663.0,107.1,107.34,106.7,106.78,27663.0
2018-10-05 13:00:00,106.78,106.78,105.79,105.95,54931.0,106.78,106.78,105.79,105.95,54931.0
2018-10-05 13:30:00,105.93,107.5,105.93,107.36,15307.0,105.93,107.5,105.93,107.36,15307.0
2018-10-05 14:00:00,107.33,108.47,107.32,108.36,58859.0,107.33,108.47,107.32,108.36,58859.0
2018-10-05 14:30:00,108.3,109.59,108.0,109.52,42501.0,108.3,109.59,108.0,109.52,42501.0
2018-10-05 15:00:00,109.52,109.78,109.09,109.41,31909.0,109.52,109.78,109.09,109.41,31909.0
2018-10-05 15:30:00,109.65,109.96,109.16,109.24,69442.0,109.65,109.96,109.16,109.24,69442.0
2018-10-08 09:30:00,108.54,108.54,106.03,107.15,56966.0,108.54,108.54,106.03,107.15,56966.0
2018-10-08 10:00:00,107.13,107.43,106.36,106.9,46814.0,107.13,107.43,106.36,106.9,46814.0
2018-10-08 10:30:00,107.02,107.17,105.71,105.8,42439.0,107.02,107.17,105.71,105.8,42439.0
2018-10-08 11:00:00,105.71,105.75,104.1,104.26,52272.0,105.71,105.75,104.1,104.26,52272.0
2018-10-08 11:30:00,104.25,104.28,102.7,103.65,100968.0,104.25,104.28,102.7,103.65,100968.0
2018-10-08 12:00:00,103.73,104.02,101.7,102.19,50152.0,103.73,104.02,101.7,102.19,50152.0
2018-10-08 12:30:00,102.15,102.82,101.09,101.91,102373.0,102.15,102.82,101.09,101.91,102373.0
2018-10-08 13:00:00,101.87,102.53,100.77,101.16,82359.0,101.87,102.53,100.77,101.16,82359.0
2018-10-08 13:30:00,101.0,102.09,101.0,101.85,55599.0,101.0,102.09,101.0,101.85,55599.0
2018-10-08 14:00:00,101.84,102.41,101.6,101.94,56481.0,101.84,102.41,101.6,101.94,56481.0
2018-10-08 14:30:00,101.94,103.66,101.8,102.63,66440.0,101.94,103.66,101.8,102.63,66440.0
2018-10-08 15:00:00,102.34,102.97,101.36,101.44,77307.0,102.34,102.97,101.36,101.44,77307.0
2018-10-08 15:30:00,101.5,101.75,100.34,100.61,303919.0,101.5,101.75,100.34,100.61,303919.0
2018-10-09 09:30:00,99.45,103.19,98.03,102.21,103044.0,99.45,103.19,98.03,102.21,103044.0
2018-10-09 10:00:00,102.32,102.56,100.04,100.15,60332.0,102.32,102.56,100.04,100.15,60332.0
2018-10-09 10:30:00,100.15,101.62,100.15,101.03,65575.0,100.15,101.62,100.15,101.03,65575.0
2018-10-09 11:00:00,101.06,101.12,100.22,100.86,25632.0,101.06,101.12,100.22,100.86,25632.0
2018-10-09 11:30:00,100.78,101.26,100.38,100.39,25532.0,100.78,101.26,100.38,100.39,25532.0
2018-10-09 12:00:00,100.29,100.49,99.74,99.74,28526.0,100.29,100.49,99.74,99.74,28526.0
2018-10-09 12:30:00,99.67,100.1,99.0,99.17,46749.0,99.67,100.1,99.0,99.17,46749.0
2018-10-09 13:00:00,99.12,100.23,98.72,100.2,27890.0,99.12,100.23,98.72,100.2,27890.0
2018-10-09 13:30:00,100.23,100.48,99.91,100.13,72355.0,100.23,100.48,99.91,100.13,72355.0
2018-10-09 14:00:00,100.12,101.03,99.8,100.94,39089.0,100.12,101.03,99.8,100.94,39089.0
2018-10-09 14:30:00,101.0,101.04,100.33,100.61,65342.0,101.0,101.04,100.33,100.61,65342.0
2018-10-09 15:00:00,100.59,100.77,99.99,100.4,28560.0,100.59,100.77,99.99,100.4,28560.0
2018-10-09 15:30:00,100.34,100.51,99.57,99.59,85660.0,100.34,100.51,99.57,99.59,85660.0
2018-10-10 09:30:00,99.51,99.6,95.71,95.89,102905.0,99.51,99.6,95.71,95.89,102905.0
2018-10-10 10:00:00,96.07,96.18,94.8,95.94,107734.0,96.07,96.18,94.8,95.94,107734.0
2018-10-10 10:30:00,95.94,96.49,95.0,96.27,64018.0,95.94,96.49,95.0,96.27,64018.0
2018-10-10 11:00:00,96.08,96.25,93.14,93.62,75789.0,96.08,96.25,93.14,93.62,75789.0
2018-10-10 11:30:00,93.64,94.81,93.04,94.7,67479.0,93.64,94.81,93.04,94.7,67479.0
2018-10-10 12:00:00,94.6,95.41,94.07,95.0,38838.0,94.6,95.41,94.07,95.0,38838.0
2018-10-10 12:30:00,94.85,95.15,94.11,95.03,40323.0,94.85,95.15,94.11,95.03,40323.0
2018-10-10 13:00:00,94.93,95.99,94.41,95.74,19804.0,94.93,95.99,94.41,95.74,19804.0
2018-10-10 13:30:00,95.42,96.4,95.41,96.17,40055.0,95.42,96.4,95.41,96.17,40055.0
2018-10-10 14:00:00,96.01,96.09,95.27,95.71,28992.0,96.01,96.09,95.27,95.71,28992.0
2018-10-10 14:30:00,95.81,96.06,95.38,95.5,38314.0,95.81,96.06,95.38,95.5,38314.0
2018-10-10 15:00:00,95.5,95.63,95.12,95.28,61155.0,95.5,95.63,95.12,95.28,61155.0
2018-10-10 15:30:00,95.25,95.38,94.08,94.14,86229.0,95.25,95.38,94.08,94.14,86229.0
2018-10-11 09:30:00,92.59,96.07,92.2,95.91,106491.0,92.59,96.07,92.2,95.91,106491.0
2018-10-11 10:00:00,96.2,96.2,92.8,93.79,88018.0,96.2,96.2,92.8,93.79,88018.0
2018-10-11 10:30:00,94.01,94.52,92.82,92.82,58419.0,94.01,94.52,92.82,92.82,58419.0
2018-10-11 11:00:00,92.84,93.25,92.3,92.93,91109.0,92.84,93.25,92.3,92.93,91109.0
2018-10-11 11:30:00,93.0,93.79,91.77,92.62,35436.0,93.0,93.79,91.77,92.62,35436.0
2018-10-11 12:00:00,92.6,94.07,92.13,94.03,52591.0,92.6,94.07,92.13,94.03,52591.0
2018-10-11 12:30:00,94.02,94.23,93.14,93.75,64274.0,94.02,94.23,93.14,93.75,64274.0
2018-10-11 13:00:00,93.44,93.54,92.78,92.83,32545.0,93.44,93.54,92.78,92.83,32545.0
2018-10-11 13:30:00,92.94,93.19,92.01,92.14,111289.0,92.94,93.19,92.01,92.14,111289.0
2018-10-11 14:00:00,92.1,92.67,91.57,91.62,37754.0,92.1,92.67,91.57,91.62,37754.0
2018-10-11 14:30:00,91.59,92.18,90.8,91.46,67437.0,91.59,92.18,90.8,91.46,67437.0
2018-10-11 15:00:00,91.41,92.93,91.35,91.74,66260.0,91.41,92.93,91.35,91.74,66260.0
2018-10-11 15:30:00,91.76,92.82,91.55,92.13,173360.0,91.76,92.82,91.55,92.13,173360.0
2018-10-12 09:30:00,97.1,99.01,96.15,97.94,147652.0,97.1,99.01,96.15,97.94,147652.0
2018-10-12 10:00:00,97.88,98.86,96.8,97.29,66854.0,97.88,98.86,96.8,97.29,66854.0
2018-10-12 10:30:00,97.08,97.57,96.62,96.7,63250.0,97.08,97.57,96.62,96.7,63250.0
2018-10-12 11:00:00,96.84,97.12,96.21,96.53,21067.0,96.84,97.12,96.21,96.53,21067.0
2018-10-12 11:30:00,96.59,97.05,95.98,96.38,20203.0,96.59,97.05,95.98,96.38,20203.0
2018-10-12 12:00:00,96.33,96.52,95.93,96.38,38256.0,96.33,96.52,95.93,96.38,38256.0
2018-10-12 12:30:00,96.38,96.75,95.62,96.74,50003.0,96.38,96.75,95.62,96.74,50003.0
2018-10-12 13:00:00,96.63,97.61,96.63,97.16,22425.0,96.63,97.61,96.63,97.16,22425.0
2018-10-12 13:30:00,97.17,97.23,96.61,97.0,11525.0,97.17,97.23,96.61,97.0,11525.0
2018-10-12 14:00:00,97.08,97.1,96.24,96.75,15596.0,97.08,97.1,96.24,96.75,15596.0
2018-10-12 14:30:00,96.85,96.85,96.37,96.61,17761.0,96.85,96.85,96.37,96.61,17761.0
2018-10-12 15:00:00,96.77,97.95,96.59,97.77,55957.0,96.77,97.95,96.59,97.77,55957.0
2018-10-12 15:30:00,97.64,97.86,97.3,97.5,64301.0,97.64,97.86,97.3,97.5,64301.0
2018-10-15 09:30:00,97.8,97.93,95.22,96.33,49554.0,97.8,97.93,95.22,96.33,49554.0
2018-10-15 10:00:00,96.06,96.09,94.56,95.49,29507.0,96.06,96.09,94.56,95.49,29507.0
2018-10-15 10:30:00,95.61,95.64,94.71,95.35,22951.0,95.61,95.64,94.71,95.35,22951.0
2018-10-15 11:00:00,95.39,97.23,95.16,97.0,45864.0,95.39,97.23,95.16,97.0,45864.0
2018-10-15 11:30:00,97.26,97.29,96.58,96.58,31883.0,97.26,97.29,96.58,96.58,31883.0
2018-10-15 12:00:00,96.58,97.58,96.57,97.29,22490.0,96.58,97.58,96.57,97.29,22490.0
2018-10-15 12:30:00,97.29,97.75,96.98,97.18,21097.0,97.29,97.75,96.98,97.18,21097.0
2018-10-15 13:00:00,97.1,97.59,96.91,97.14,10076.0,97.1,97.59,96.91,97.14,10076.0
2018-10-15 13:30:00,96.97,97.94,96.97,97.77,14596.0,96.97,97.94,96.97,97.77,14596.0
2018-10-15 14:00:00,97.69,97.75,97.34,97.34,28110.0,97.69,97.75,97.34,97.34,28110.0
2018-10-15 14:30:00,97.45,97.9,97.26,97.74,8079.0,97.45,97.9,97.26,97.74,8079.0
2018-10-15 15:00:00,97.81,98.15,97.19,97.22,12805.0,97.81,98.15,97.19,97.22,12805.0
2018-10-15 15:30:00,97.23,97.7,97.22,97.35,64867.0,97.23,97.7,97.22,97.35,64867.0
2018-10-16 09:30:00,98.07,99.58,97.98,99.46,32311.0,98.07,99.58,97.98,99.46,32311.0
2018-10-16 10:00:00,99.52,99.59,98.42,99.01,26605.0,99.52,99.59,98.42,99.01,26605.0
2018-10-16 10:30:00,99.02,99.84,98.95,99.62,23815.0,99.02,99.84,98.95,99.62,23815.0
2018-10-16 11:00:00,99.52,100.77,99.22,100.45,32718.0,99.52,100.77,99.22,100.45,32718.0
2018-10-16 11:30:00,100.46,101.53,100.38,101.36,33086.0,100.46,101.53,100.38,101.36,33086.0
2018-10-16 12:00:00,101.41,102.26,101.29,102.26,31894.0,101.41,102.26,101.29,102.26,31894.0
2018-10-16 12:30:00,102.21,102.4,101.94,102.22,14133.0,102.21,102.4,101.94,102.22,14133.0
2018-10-16 13:00:00,102.26,103.29,102.07,102.96,23458.0,102.26,103.29,102.07,102.96,23458.0
2018-10-16 13:30:00,102.95,103.36,102.5,102.6,29106.0,102.95,103.36,102.5,102.6,29106.0
2018-10-16 14:00:00,102.68,102.91,102.2,102.52,30697.0,102.68,102.91,102.2,102.52,30697.0
2018-10-16 14:30:00,102.42,102.56,101.97,102.04,21672.0,102.42,102.56,101.97,102.04,21672.0
2018-10-16 15:00:00,102.03,102.33,101.84,101.88,26826.0,102.03,102.33,101.84,101.88,26826.0
2018-10-16 15:30:00,101.88,102.61,101.81,102.4,127288.0,101.88,102.61,101.81,102.4,127288.0
2018-10-17 09:30:00,102.6,102.66,99.5,101.37,42210.0,102.6,102.66,99.5,101.37,42210.0
2018-10-17 10:00:00,101.23,102.2,101.02,101.66,35385.0,101.23,102.2,101.02,101.66,35385.0
2018-10-17 10:30:00,101.86,102.13,101.09,101.46,57142.0,101.86,102.13,101.09,101.46,57142.0
2018-10-17 11:00:00,101.42,102.87,101.03,102.36,44657.0,101.42,102.87,101.03,102.36,44657.0
2018-10-17 11:30:00,102.31,102.54,101.31,102.34,39411.0,102.31,102.54,101.31,102.34,39411.0
2018-10-17 12:00:00,102.3,102.3,101.52,101.72,46675.0,102.3,102.3,101.52,101.72,46675.0
2018-10-17 12:30:00,101.75,101.84,101.36,101.58,11008.0,101.75,101.84,101.36,101.58,11008.0
2018-10-17 13:00:00,101.57,102.51,101.55,101.95,10097.0,101.57,102.51,101.55,101.95,10097.0
2018-10-17 13:30:00,101.98,102.26,101.86,101.86,11762.0,101.98,102.26,101.86,101.86,11762.0
2018-10-17 14:00:00,101.79,101.96,100.97,101.06,15967.0,101.79,101.96,100.97,101.06,15967.0
2018-10-17 14:30:00,101.08,102.16,101.07,101.99,28495.0,101.08,102.16,101.07,101.99,28495.0
2018-10-17 15:00:00,101.9,102.07,101.55,102.07,24340.0,101.9,102.07,101.55,102.07,24340.0
2018-10-17 15:30:00,102.04,102.48,101.82,102.33,60737.0,102.04,102.48,101.82,102.33,60737.0
2018-10-18 09:30:00,101.76,102.9,101.4,101.42,13423.0,101.76,102.9,101.4,101.42,13423.0
2018-10-18 10:00:00,101.41,101.41,99.45,99.6,23728.0,101.41,101.41,99.45,99.6,23728.0
2018-10-18 10:30:00,99.55,99.98,98.81,99.54,31019.0,99.55,99.98,98.81,99.54,31019.0
2018-10-18 11:00:00,99.48,99.49,97.81,97.83,41962.0,99.48,99.49,97.81,97.83,41962.0
2018-10-18 11:30:00,97.81,97.87,96.27,96.61,43197.0,97.81,97.87,96.27,96.61,43197.0
2018-10-18 12:00:00,96.58,97.5,96.39,97.31,32335.0,96.58,97.5,96.39,97.31,32335.0
2018-10-18 12:30:00,97.45,97.93,97.07,97.07,5581.0,97.45,97.93,97.07,97.07,5581.0
2018-10-18 13:00:00,97.08,97.46,96.4,96.61,20509.0,97.08,97.46,96.4,96.61,20509.0
2018-10-18 13:30:00,96.6,96.79,95.98,96.18,21800.0,96.6,96.79,95.98,96.18,21800.0
2018-10-18 14:00:00,96.16,96.62,95.87,96.15,23938.0,96.16,96.62,95.87,96.15,23938.0
2018-10-18 14:30:00,96.14,97.63,96.06,97.44,24734.0,96.14,97.63,96.06,97.44,24734.0
2018-10-18 15:00:00,97.36,97.49,96.64,97.45,25907.0,97.36,97.49,96.64,97.45,25907.0
2018-10-18 15:30:00,97.32,98.0,96.9,97.45,50445.0,97.32,98.0,96.9,97.45,50445.0
2018-10-19 09:30:00,97.88,100.29,97.88,98.68,32023.0,97.88,100.29,97.88,98.68,32023.0
2018-10-19 10:00:00,98.45,99.1,97.9,98.14,6630.0,98.45,99.1,97.9,98.14,6630.0
2018-10-19 10:30:00,98.09,98.64,96.82,97.82,19830.0,98.09,98.64,96.82,97.82,19830.0
2018-10-19 11:00:00,97.77,98.2,96.77,97.11,9627.0,97.77,98.2,96.77,97.11,9627.0
2018-10-19 11:30:00,97.01,97.06,96.0,96.47,21718.0,97.01,97.06,96.0,96.47,21718.0
2018-10-19 12:00:00,96.42,96.42,94.76,94.77,18553.0,96.42,96.42,94.76,94.77,18553.0
2018-10-19 12:30:00,94.78,95.34,94.2,95.02,16277.0,94.78,95.34,94.2,95.02,16277.0
2018-10-19 13:00:00,95.22,95.26,94.29,95.07,37560.0,95.22,95.26,94.29,95.07,37560.0
2018-10-19 13:30:00,95.19,95.9,94.77,94.85,14715.0,95.19,95.9,94.77,94.85,14715.0
2018-10-19 14:00:00,94.86,94.86,94.22,94.24,27723.0,94.86,94.86,94.22,94.24,27723.0
2018-10-19 14:30:00,94.25,94.98,94.18,94.7,99723.0,94.25,94.98,94.18,94.7,99723.0
2018-10-19 15:00:00,94.77,95.0,94.12,94.44,44488.0,94.77,95.0,94.12,94.44,44488.0
2018-10-19 15:30:00,94.43,95.05,94.24,95.0,177988.0,94.43,95.05,94.24,95.0,177988.0
2018-10-22 09:30:00,95.34,97.21,95.34,95.84,30332.0,95.34,97.21,95.34,95.84,30332.0
2018-10-22 10:00:00,96.04,97.13,95.86,96.56,32576.0,96.04,97.13,95.86,96.56,32576.0
2018-10-22 10:30:00,96.44,98.9,96.43,98.4,21789.0,96.44,98.9,96.43,98.4,21789.0
2018-10-22 11:00:00,98.4,98.62,97.46,98.18,13826.0,98.4,98.62,97.46,98.18,13826.0
2018-10-22 11:30:00,98.18,98.45,97.38,97.6,26443.0,98.18,98.45,97.38,97.6,26443.0
2018-10-22 12:00:00,97.96,98.28,97.17,97.62,15733.0,97.96,98.28,97.17,97.62,15733.0
2018-10-22 12:30:00,97.62,98.9,97.61,98.62,14308.0,97.62,98.9,97.61,98.62,14308.0
2018-10-22 13:00:00,98.45,99.14,98.38,98.78,20562.0,98.45,99.14,98.38,98.78,20562.0
2018-10-22 13:30:00,98.7,99.22,98.54,98.72,21320.0,98.7,99.22,98.54,98.72,21320.0
2018-10-22 14:00:00,98.72,98.9,97.48,97.48,21427.0,98.72,98.9,97.48,97.48,21427.0
2018-10-22 14:30:00,97.34,98.06,97.34,97.84,35663.0,97.34,98.06,97.34,97.84,35663.0
2018-10-22 15:00:00,97.85,98.43,97.58,98.31,28283.0,97.85,98.43,97.58,98.31,28283.0
2018-10-22 15:30:00,98.3,98.64,97.95,97.99,25781.0,98.3,98.64,97.95,97.99,25781.0
2018-10-23 09:30:00,94.56,96.45,93.65,94.8,34770.0,94.56,96.45,93.65,94.8,34770.0
2018-10-23 10:00:00,94.7,95.02,93.57,94.82,54061.0,94.7,95.02,93.57,94.82,54061.0
2018-10-23 10:30:00,94.51,94.86,93.71,94.32,41123.0,94.51,94.86,93.71,94.32,41123.0
2018-10-23 11:00:00,94.31,95.45,93.9,95.1,31597.0,94.31,95.45,93.9,95.1,31597.0
2018-10-23 11:30:00,95.04,95.04,94.0,94.01,81699.0,95.04,95.04,94.0,94.01,81699.0
2018-10-23 12:00:00,94.01,95.82,93.93,95.78,46945.0,94.01,95.82,93.93,95.78,46945.0
2018-10-23 12:30:00,95.64,96.75,95.57,96.17,19747.0,95.64,96.75,95.57,96.17,19747.0
2018-10-23 13:00:00,96.12,96.71,96.11,96.7,19569.0,96.12,96.71,96.11,96.7,19569.0
2018-10-23 13:30:00,96.76,96.86,95.95,96.23,12405.0,96.76,96.86,95.95,96.23,12405.0
2018-10-23 14:00:00,96.25,97.41,96.15,97.24,20345.0,96.25,97.41,96.15,97.24,20345.0
2018-10-23 14:30:00,97.28,97.86,97.13,97.86,45535.0,97.28,97.86,97.13,97.86,45535.0
2018-10-23 15:00:00,97.84,98.22,97.59,97.98,32894.0,97.84,98.22,97.59,97.98,32894.0
2018-10-23 15:30:00,97.99,98.14,97.18,97.5,86122.0,97.99,98.14,97.18,97.5,86122.0
2018-10-24 09:30:00,97.0,98.13,96.93,97.26,19990.0,97.0,98.13,96.93,97.26,19990.0
2018-10-24 10:00:00,97.3,97.97,96.79,97.15,21448.0,97.3,97.97,96.79,97.15,21448.0
2018-10-24 10:30:00,97.22,97.55,96.94,97.22,29777.0,97.22,97.55,96.94,97.22,29777.0
2018-10-24 11:00:00,97.45,97.45,95.57,95.57,44731.0,97.45,97.45,95.57,95.57,44731.0
2018-10-24 11:30:00,95.7,97.0,95.2,96.9,21237.0,95.7,97.0,95.2,96.9,21237.0
2018-10-24 12:00:00,96.92,96.98,96.41,96.51,44545.0,96.92,96.98,96.41,96.51,44545.0
2018-10-24 12:30:00,96.48,96.49,95.28,95.88,21830.0,96.48,96.49,95.28,95.88,21830.0
2018-10-24 13:00:00,95.8,95.83,94.58,94.67,18392.0,95.8,95.83,94.58,94.67,18392.0
2018-10-24 13:30:00,94.87,95.49,94.36,94.53,18453.0,94.87,95.49,94.36,94.53,18453.0
2018-10-24 14:00:00,94.28,94.58,93.4,94.46,20939.0,94.28,94.58,93.4,94.46,20939.0
2018-10-24 14:30:00,94.37,94.52,93.57,93.57,25726.0,94.37,94.52,93.57,93.57,25726.0
2018-10-24 15:00:00,93.57,94.02,92.48,92.48,40175.0,93.57,94.02,92.48,92.48,40175.0
2018-10-24 15:30:00,92.54,92.89,91.44,91.55,94946.0,92.54,92.89,91.44,91.55,94946.0
2018-10-25 09:30:00,93.58,95.0,92.5,94.96,38955.0,93.58,95.0,92.5,94.96,38955.0
2018-10-25 10:00:00,95.03,95.75,93.53,94.78,49941.0,95.03,95.75,93.53,94.78,49941.0
2018-10-25 10:30:00,95.0,96.1,94.85,95.59,24127.0,95.0,96.1,94.85,95.59,24127.0
2018-10-25 11:00:00,95.43,96.3,95.27,96.3,26422.0,95.43,96.3,95.27,96.3,26422.0
2018-10-25 11:30:00,96.29,96.96,95.91,96.41,40689.0,96.29,96.96,95.91,96.41,40689.0
2018-10-25 12:00:00,96.13,96.25,95.18,95.19,12469.0,96.13,96.25,95.18,95.19,12469.0
2018-10-25 12:30:00,95.03,95.88,95.03,95.81,19947.0,95.03,95.88,95.03,95.81,19947.0
2018-10-25 13:00:00,95.8,96.28,95.5,95.71,15402.0,95.8,96.28,95.5,95.71,15402.0
2018-10-25 13:30:00,95.51,96.11,95.37,95.78,21061.0,95.51,96.11,95.37,95.78,21061.0
2018-10-25 14:00:00,95.73,96.04,95.56,95.91,9086.0,95.73,96.04,95.56,95.91,9086.0
2018-10-25 14:30:00,96.07,96.9,95.76,96.62,29356.0,96.07,96.9,95.76,96.62,29356.0
2018-10-25 15:00:00,96.71,96.78,96.31,96.71,29404.0,96.71,96.78,96.31,96.71,29404.0
2018-10-25 15:30:00,96.75,96.85,95.81,96.78,142579.0,96.75,96.85,95.81,96.78,142579.0
2018-10-26 09:30:00,94.18,96.18,93.27,96.0,91543.0,94.18,96.18,93.27,96.0,91543.0
2018-10-26 10:00:00,96.0,96.26,93.74,93.85,68537.0,96.0,96.26,93.74,93.85,68537.0
2018-10-26 10:30:00,93.85,94.06,92.21,92.28,29443.0,93.85,94.06,92.21,92.28,29443.0
2018-10-26 11:00:00,92.21,93.22,91.81,92.8,19524.0,92.21,93.22,91.81,92.8,19524.0
2018-10-26 11:30:00,92.98,95.34,92.98,95.2,33882.0,92.98,95.34,92.98,95.2,33882.0
2018-10-26 12:00:00,95.25,95.85,95.04,95.55,22314.0,95.25,95.85,95.04,95.55,22314.0
2018-10-26 12:30:00,95.69,97.35,95.58,96.81,26301.0,95.69,97.35,95.58,96.81,26301.0
2018-10-26 13:00:00,96.81,97.36,96.22,96.22,12299.0,96.81,97.36,96.22,96.22,12299.0
2018-10-26 13:30:00,95.85,96.24,95.42,96.16,17410.0,95.85,96.24,95.42,96.16,17410.0
2018-10-26 14:00:00,96.16,96.27,94.59,95.55,14023.0,96.16,96.27,94.59,95.55,14023.0
2018-10-26 14:30:00,95.41,95.45,94.31,94.31,7410.0,95.41,95.45,94.31,94.31,7410.0
2018-10-26 15:00:00,94.29,94.56,93.67,94.13,28401.0,94.29,94.56,93.67,94.13,28401.0
2018-10-26 15:30:00,94.13,94.83,93.76,94.27,37928.0,94.13,94.83,93.76,94.27,37928.0
2018-10-29 09:30:00,96.33,97.28,95.72,96.2,51992.0,96.33,97.28,95.72,96.2,51992.0
2018-10-29 10:00:00,96.05,98.0,96.01,97.81,40236.0,96.05,98.0,96.01,97.81,40236.0
2018-10-29 10:30:00,97.88,97.93,96.3,96.86,37238.0,97.88,97.93,96.3,96.86,37238.0
2018-10-29 11:00:00,96.95,97.18,95.14,95.81,53583.0,96.95,97.18,95.14,95.81,53583.0
2018-10-29 11:30:00,96.31,96.88,95.29,95.38,23836.0,96.31,96.88,95.29,95.38,23836.0
2018-10-29 12:00:00,95.4,95.86,93.45,93.45,19870.0,95.4,95.86,93.45,93.45,19870.0
2018-10-29 12:30:00,93.44,94.45,93.42,94.3,14381.0,93.44,94.45,93.42,94.3,14381.0
2018-10-29 13:00:00,94.2,94.6,93.97,94.13,26427.0,94.2,94.6,93.97,94.13,26427.0
2018-10-29 13:30:00,94.3,94.93,94.18,94.59,13218.0,94.3,94.93,94.18,94.59,13218.0
2018-10-29 14:00:00,94.56,94.6,93.34,93.79,17450.0,94.56,94.6,93.34,93.79,17450.0
2018-10-29 14:30:00,93.33,93.33,91.55,91.85,35367.0,93.33,93.33,91.55,91.85,35367.0
2018-10-29 15:00:00,91.56,91.57,89.6,89.75,44452.0,91.56,91.57,89.6,89.75,44452.0
2018-10-29 15:30:00,89.75,90.54,87.93,90.41,135044.0,89.75,90.54,87.93,90.41,135044.0
2018-10-30 09:30:00,89.8,91.07,89.04,90.7,143180.0,89.8,91.07,89.04,90.7,143180.0
2018-10-30 10:00:00,90.82,90.88,89.5,89.58,28797.0,90.82,90.88,89.5,89.58,28797.0
2018-10-30 10:30:00,89.53,90.18,89.02,89.71,22370.0,89.53,90.18,89.02,89.71,22370.0
2018-10-30 11:00:00,89.71,90.44,89.6,90.05,36661.0,89.71,90.44,89.6,90.05,36661.0
2018-10-30 11:30:00,90.05,92.92,89.94,92.29,187413.0,90.05,92.92,89.94,92.29,187413.0
2018-10-30 12:00:00,92.05,92.24,91.11,91.53,40505.0,92.05,92.24,91.11,91.53,40505.0
2018-10-30 12:30:00,91.43,91.85,91.1,91.1,34935.0,91.43,91.85,91.1,91.1,34935.0
2018-10-30 13:00:00,91.04,91.07,89.23,89.32,25229.0,91.04,91.07,89.23,89.32,25229.0
2018-10-30 13:30:00,89.25,90.08,88.45,90.08,48251.0,89.25,90.08,88.45,90.08,48251.0
2018-10-30 14:00:00,90.1,90.22,89.67,89.84,12105.0,90.1,90.22,89.67,89.84,12105.0
2018-10-30 14:30:00,89.95,90.45,89.8,90.18,27543.0,89.95,90.45,89.8,90.18,27543.0
2018-10-30 15:00:00,90.07,90.58,89.9,90.58,45476.0,90.07,90.58,89.9,90.58,45476.0
2018-10-30 15:30:00,90.57,92.09,89.93,91.8,95666.0,90.57,92.09,89.93,91.8,95666.0
2018-10-31 09:30:00,94.08,95.99,93.65,95.99,65969.0,94.08,95.99,93.65,95.99,65969.0
2018-10-31 10:00:00,95.98,98.24,95.96,97.81,50981.0,95.98,98.24,95.96,97.81,50981.0
2018-10-31 10:30:00,97.93,98.5,96.68,96.88,37237.0,97.93,98.5,96.68,96.88,37237.0
2018-10-31 11:00:00,96.84,96.97,96.0,96.87,38672.0,96.84,96.97,96.0,96.87,38672.0
2018-10-31 11:30:00,96.95,96.95,95.76,96.31,13800.0,96.95,96.95,95.76,96.31,13800.0
2018-10-31 12:00:00,96.48,96.95,95.74,96.46,14124.0,96.48,96.95,95.74,96.46,14124.0
2018-10-31 12:30:00,96.51,96.77,96.29,96.76,5042.0,96.51,96.77,96.29,96.76,5042.0
2018-10-31 13:00:00,96.58,97.39,96.58,97.07,14696.0,96.58,97.39,96.58,97.07,14696.0
2018-10-31 13:30:00,97.08,97.6,96.75,97.6,13375.0,97.08,97.6,96.75,97.6,13375.0
2018-10-31 14:00:00,97.39,97.91,97.39,97.64,16310.0,97.39,97.91,97.39,97.64,16310.0
2018-10-31 14:30:00,97.79,97.93,97.05,97.21,28903.0,97.79,97.93,97.05,97.21,28903.0
2018-10-31 15:00:00,97.21,97.71,97.1,97.36,21124.0,97.21,97.71,97.1,97.36,21124.0
2018-10-31 15:30:00,97.36,97.51,96.91,97.35,57020.0,97.36,97.51,96.91,97.35,57020.0
2018-11-01 09:30:00,98.32,99.0,97.0,97.92,102940.0,98.32,99.0,97.0,97.92,102940.0
2018-11-01 10:00:00,97.88,98.31,97.02,97.79,100074.0,97.88,98.31,97.02,97.79,100074.0
2018-11-01 10:30:00,97.94,99.15,97.7,98.2,19377.0,97.94,99.15,97.7,98.2,19377.0
2018-11-01 11:00:00,98.37,99.23,98.2,99.1,17428.0,98.37,99.23,98.2,99.1,17428.0
2018-11-01 11:30:00,99.25,99.45,98.87,98.96,20840.0,99.25,99.45,98.87,98.96,20840.0
2018-11-01 12:00:00,98.95,100.0,98.83,98.98,37584.0,98.95,100.0,98.83,98.98,37584.0
2018-11-01 12:30:00,98.95,99.78,98.79,99.78,19233.0,98.95,99.78,98.79,99.78,19233.0
2018-11-01 13:00:00,99.66,100.63,99.66,100.55,17498.0,99.66,100.63,99.66,100.55,17498.0
2018-11-01 13:30:00,100.62,101.0,100.3,100.87,19964.0,100.62,101.0,100.3,100.87,19964.0
2018-11-01 14:00:00,100.87,101.52,100.65,101.42,47790.0,100.87,101.52,100.65,101.42,47790.0
2018-11-01 14:30:00,101.42,101.57,100.88,101.34,21247.0,101.42,101.57,100.88,101.34,21247.0
2018-11-01 15:00:00,101.39,101.96,101.2,101.8,35352.0,101.39,101.96,101.2,101.8,35352.0
2018-11-01 15:30:00,101.79,102.21,101.43,101.76,65540.0,101.79,102.21,101.43,101.76,65540.0
2018-11-02 09:30:00,102.4,106.19,101.48,104.11,74212.0,102.4,106.19,101.48,104.11,74212.0
2018-11-02 10:00:00,103.74,104.16,100.51,101.39,82194.0,103.74,104.16,100.51,101.39,82194.0
2018-11-02 10:30:00,101.39,101.91,100.48,101.16,24215.0,101.39,101.91,100.48,101.16,24215.0
2018-11-02 11:00:00,101.23,101.76,100.59,101.75,24001.0,101.23,101.76,100.59,101.75,24001.0
2018-11-02 11:30:00,101.83,103.19,101.83,103.19,28345.0,101.83,103.19,101.83,103.19,28345.0
2018-11-02 12:00:00,103.2,103.24,102.36,102.55,6026.0,103.2,103.24,102.36,102.55,6026.0
2018-11-02 12:30:00,102.46,102.46,100.01,100.22,18407.0,102.46,102.46,100.01,100.22,18407.0
2018-11-02 13:00:00,100.23,101.22,100.0,101.15,20683.0,100.23,101.22,100.0,101.15,20683.0
2018-11-02 13:30:00,101.2,101.23,100.73,100.77,12278.0,101.2,101.23,100.73,100.77,12278.0
2018-11-02 14:00:00,100.68,100.82,99.63,100.81,32073.0,100.68,100.82,99.63,100.81,32073.0
2018-11-02 14:30:00,100.61,101.53,100.53,101.32,24773.0,100.61,101.53,100.53,101.32,24773.0
2018-11-02 15:00:00,101.36,101.87,100.89,101.61,14450.0,101.36,101.87,100.89,101.61,14450.0
2018-11-02 15:30:00,101.46,101.89,100.96,101.61,45535.0,101.46,101.89,100.96,101.61,45535.0
2018-11-05 09:30:00,101.49,101.49,97.3,98.27,35479.0,101.49,101.49,97.3,98.27,35479.0
2018-11-05 10:00:00,98.25,98.26,97.19,97.96,18621.0,98.25,98.26,97.19,97.96,18621.0
2018-11-05 10:30:00,97.85,98.2,97.27,98.04,24850.0,97.85,98.2,97.27,98.04,24850.0
2018-11-05 11:00:00,98.4,98.74,96.8,97.05,26484.0,98.4,98.74,96.8,97.05,26484.0
2018-11-05 11:30:00,96.93,97.99,96.93,97.46,15071.0,96.93,97.99,96.93,97.46,15071.0
2018-11-05 12:00:00,97.75,99.15,97.52,98.56,57145.0,97.75,99.15,97.52,98.56,57145.0
2018-11-05 12:30:00,98.62,98.62,97.17,97.76,39361.0,98.62,98.62,97.17,97.76,39361.0
2018-11-05 13:00:00,97.74,98.18,97.44,97.74,17481.0,97.74,98.18,97.44,97.74,17481.0
2018-11-05 13:30:00,97.59,98.35,97.4,97.84,47554.0,97.59,98.35,97.4,97.84,47554.0
2018-11-05 14:00:00,97.7,99.39,97.7,99.06,18489.0,97.7,99.39,97.7,99.06,18489.0
2018-11-05 14:30:00,98.96,99.49,98.6,99.02,17217.0,98.96,99.49,98.6,99.02,17217.0
2018-11-05 15:00:00,99.02,99.07,98.21,98.48,14963.0,99.02,99.07,98.21,98.48,14963.0
2018-11-05 15:30:00,98.55,99.07,98.32,98.55,56844.0,98.55,99.07,98.32,98.55,56844.0
2018-11-06 09:30:00,98.25,100.84,98.25,98.95,45328.0,98.25,100.84,98.25,98.95,45328.0
2018-11-06 10:00:00,99.06,99.68,98.76,99.21,21528.0,99.06,99.68,98.76,99.21,21528.0
2018-11-06 10:30:00,99.21,99.31,98.14,98.31,34775.0,99.21,99.31,98.14,98.31,34775.0
2018-11-06 11:00:00,98.28,98.6,97.67,98.09,16371.0,98.28,98.6,97.67,98.09,16371.0
2018-11-06 11:30:00,98.08,98.98,97.86,98.59,27217.0,98.08,98.98,97.86,98.59,27217.0
2018-11-06 12:00:00,98.7,99.08,98.57,99.0,18985.0,98.7,99.08,98.57,99.0,18985.0
2018-11-06 12:30:00,99.03,99.32,98.93,99.1,8830.0,99.03,99.32,98.93,99.1,8830.0
2018-11-06 13:00:00,99.31,99.44,98.89,98.99,28032.0,99.31,99.44,98.89,98.99,28032.0
2018-11-06 13:30:00,98.95,99.61,98.9,99.09,17926.0,98.95,99.61,98.9,99.09,17926.0
2018-11-06 14:00:00,98.9,99.11,97.85,98.33,17030.0,98.9,99.11,97.85,98.33,17030.0
2018-11-06 14:30:00,98.17,98.41,97.95,97.95,20110.0,98.17,98.41,97.95,97.95,20110.0
2018-11-06 15:00:00,98.0,98.46,97.84,98.46,20841.0,98.0,98.46,97.84,98.46,20841.0
2018-11-06 15:30:00,98.43,99.62,98.43,99.55,50337.0,98.43,99.62,98.43,99.55,50337.0
2018-11-07 09:30:00,100.9,102.97,100.06,100.67,74777.0,100.9,102.97,100.06,100.67,74777.0
2018-11-07 10:00:00,100.94,102.17,100.94,102.01,29690.0,100.94,102.17,100.94,102.01,29690.0
2018-11-07 10:30:00,102.01,102.21,101.24,101.75,31138.0,102.01,102.21,101.24,101.75,31138.0
2018-11-07 11:00:00,101.63,102.22,101.4,101.92,30464.0,101.63,102.22,101.4,101.92,30464.0
2018-11-07 11:30:00,101.95,103.65,101.5,103.4,30549.0,101.95,103.65,101.5,103.4,30549.0
2018-11-07 12:00:00,103.44,103.47,102.17,102.45,25455.0,103.44,103.47,102.17,102.45,25455.0
2018-11-07 12:30:00,102.55,102.71,102.0,102.0,12295.0,102.55,102.71,102.0,102.0,12295.0
2018-11-07 13:00:00,102.12,102.36,101.78,101.8,16533.0,102.12,102.36,101.78,101.8,16533.0
2018-11-07 13:30:00,101.86,102.0,101.16,101.85,14600.0,101.86,102.0,101.16,101.85,14600.0
2018-11-07 14:00:00,102.07,102.26,101.22,101.88,25452.0,102.07,102.26,101.22,101.88,25452.0
2018-11-07 14:30:00,101.92,102.26,101.65,101.84,25809.0,101.92,102.26,101.65,101.84,25809.0
2018-11-07 15:00:00,101.87,102.11,101.7,101.81,27621.0,101.87,102.11,101.7,101.81,27621.0
2018-11-07 15:30:00,101.76,102.08,101.24,101.91,80026.0,101.76,102.08,101.24,101.91,80026.0
2018-11-08 09:30:00,101.92,103.79,101.12,103.51,60980.0,101.92,103.79,101.12,103.51,60980.0
2018-11-08 10:00:00,103.78,104.56,103.33,103.59,30912.0,103.78,104.56,103.33,103.59,30912.0
2018-11-08 10:30:00,103.5,103.88,102.71,102.91,15471.0,103.5,103.88,102.71,102.91,15471.0
2018-11-08 11:00:00,103.04,103.43,102.39,103.09,25682.0,103.04,103.43,102.39,103.09,25682.0
2018-11-08 11:30:00,103.2,103.93,103.07,103.75,19080.0,103.2,103.93,103.07,103.75,19080.0
2018-11-08 12:00:00,103.73,104.28,103.45,103.45,29728.0,103.73,104.28,103.45,103.45,29728.0
2018-11-08 12:30:00,103.45,103.58,102.53,102.69,24108.0,103.45,103.58,102.53,102.69,24108.0
2018-11-08 13:00:00,102.67,102.69,102.08,102.11,11374.0,102.67,102.69,102.08,102.11,11374.0
2018-11-08 13:30:00,102.08,102.51,102.02,102.1,20771.0,102.08,102.51,102.02,102.1,20771.0
2018-11-08 14:00:00,102.06,102.46,101.5,101.7,31891.0,102.06,102.46,101.5,101.7,31891.0
2018-11-08 14:30:00,101.57,101.8,101.02,101.66,27258.0,101.57,101.8,101.02,101.66,27258.0
2018-11-08 15:00:00,101.6,102.0,101.49,101.69,47759.0,101.6,102.0,101.49,101.69,47759.0
2018-11-08 15:30:00,101.64,102.0,101.15,101.34,93806.0,101.64,102.0,101.15,101.34,93806.0
2018-11-09 09:30:00,100.4,101.39,98.85,99.38,82271.0,100.4,101.39,98.85,99.38,82271.0
2018-11-09 10:00:00,99.49,99.6,98.02,98.65,42131.0,99.49,99.6,98.02,98.65,42131.0
2018-11-09 10:30:00,98.63,98.63,97.33,97.46,56865.0,98.63,98.63,97.33,97.46,56865.0
2018-11-09 11:00:00,97.67,97.96,96.53,96.67,27869.0,97.67,97.96,96.53,96.67,27869.0
2018-11-09 11:30:00,96.86,97.44,96.69,97.05,39106.0,96.86,97.44,96.69,97.05,39106.0
2018-11-09 12:00:00,97.04,97.53,96.5,96.85,35554.0,97.04,97.53,96.5,96.85,35554.0
2018-11-09 12:30:00,96.82,97.13,96.62,96.83,50031.0,96.82,97.13,96.62,96.83,50031.0
2018-11-09 13:00:00,96.75,97.13,96.27,96.49,37761.0,96.75,97.13,96.27,96.49,37761.0
2018-11-09 13:30:00,96.3,96.5,95.69,95.96,18063.0,96.3,96.5,95.69,95.96,18063.0
2018-11-09 14:00:00,96.23,96.38,95.8,96.08,42477.0,96.23,96.38,95.8,96.08,42477.0
2018-11-09 14:30:00,96.06,96.26,95.91,96.13,44261.0,96.06,96.26,95.91,96.13,44261.0
2018-11-09 15:00:00,96.06,96.54,95.91,96.08,54064.0,96.06,96.54,95.91,96.08,54064.0
2018-11-09 15:30:00,96.13,96.68,95.69,95.93,152456.0,96.13,96.68,95.69,95.93,152456.0
2018-11-12 09:30:00,95.65,96.31,92.42,92.85,151716.0,95.65,96.31,92.42,92.85,151716.0
2018-11-12 10:00:00,93.03,93.74,91.86,92.56,173616.0,93.03,93.74,91.86,92.56,173616.0
2018-11-12 10:30:00,92.44,92.6,90.37,90.61,97360.0,92.44,92.6,90.37,90.61,97360.0
2018-11-12 11:00:00,90.61,90.81,89.54,90.0,105419.0,90.61,90.81,89.54,90.0,105419.0
2018-11-12 11:30:00,90.05,91.46,89.99,91.37,124809.0,90.05,91.46,89.99,91.37,124809.0
2018-11-12 12:00:00,91.44,91.96,91.23,91.26,102231.0,91.44,91.96,91.23,91.26,102231.0
2018-11-12 12:30:00,91.26,91.31,90.13,90.2,62991.0,91.26,91.31,90.13,90.2,62991.0
2018-11-12 13:00:00,90.15,90.45,89.68,90.33,66615.0,90.15,90.45,89.68,90.33,66615.0
2018-11-12 13:30:00,90.27,91.04,89.85,90.25,63623.0,90.27,91.04,89.85,90.25,63623.0
2018-11-12 14:00:00,90.24,90.54,89.69,89.81,123266.0,90.24,90.54,89.69,89.81,123266.0
2018-11-12 14:30:00,89.82,90.42,89.73,89.81,103575.0,89.82,90.42,89.73,89.81,103575.0
2018-11-12 15:00:00,89.75,90.01,88.95,89.39,145089.0,89.75,90.01,88.95,89.39,145089.0
2018-11-12 15:30:00,89.39,89.5,88.39,88.4,188609.0,89.39,89.5,88.39,88.4,188609.0
2018-11-13 09:30:00,89.41,92.76,88.92,89.15,156874.0,89.41,92.76,88.92,89.15,156874.0
2018-11-13 10:00:00,89.0,90.78,88.21,89.08,76367.0,89.0,90.78,88.21,89.08,76367.0
2018-11-13 10:30:00,89.0,90.75,88.97,90.17,47097.0,89.0,90.75,88.97,90.17,47097.0
2018-11-13 11:00:00,90.23,91.0,90.13,90.18,98652.0,90.23,91.0,90.13,90.18,98652.0
2018-11-13 11:30:00,90.18,90.49,89.27,89.92,118157.0,90.18,90.49,89.27,89.92,118157.0
2018-11-13 12:00:00,89.95,91.24,89.54,90.42,37471.0,89.95,91.24,89.54,90.42,37471.0
2018-11-13 12:30:00,90.48,90.7,89.53,90.07,47319.0,90.48,90.7,89.53,90.07,47319.0
2018-11-13 13:00:00,90.28,90.38,89.56,90.21,46334.0,90.28,90.38,89.56,90.21,46334.0
2018-11-13 13:30:00,90.17,91.07,89.81,90.4,78932.0,90.17,91.07,89.81,90.4,78932.0
2018-11-13 14:00:00,90.4,90.67,89.33,89.89,51781.0,90.4,90.67,89.33,89.89,51781.0
2018-11-13 14:30:00,90.23,90.86,89.7,90.62,129535.0,90.23,90.86,89.7,90.62,129535.0
2018-11-13 15:00:00,90.62,91.48,90.56,91.43,136011.0,90.62,91.48,90.56,91.43,136011.0
2018-11-13 15:30:00,91.41,91.96,90.7,91.3,227414.0,91.41,91.96,90.7,91.3,227414.0
2018-11-14 09:30:00,85.75,93.22,85.0,86.57,471114.0,85.75,93.22,85.0,86.57,471114.0
2018-11-14 10:00:00,86.77,87.75,84.7,85.52,331069.0,86.77,87.75,84.7,85.52,331069.0
2018-11-14 10:30:00,85.19,86.1,84.65,85.64,182288.0,85.19,86.1,84.65,85.64,182288.0
2018-11-14 11:00:00,85.57,86.48,83.5,86.31,217696.0,85.57,86.48,83.5,86.31,217696.0
2018-11-14 11:30:00,86.43,87.11,85.31,86.55,145940.0,86.43,87.11,85.31,86.55,145940.0
2018-11-14 12:00:00,86.41,89.21,86.41,89.0,168760.0,86.41,89.21,86.41,89.0,168760.0
2018-11-14 12:30:00,88.98,89.95,87.28,88.8,132716.0,88.98,89.95,87.28,88.8,132716.0
2018-11-14 13:00:00,88.8,90.27,87.81,90.16,148316.0,88.8,90.27,87.81,90.16,148316.0
2018-11-14 13:30:00,90.17,90.47,88.72,90.32,119358.0,90.17,90.47,88.72,90.32,119358.0
2018-11-14 14:00:00,90.31,90.32,87.93,88.48,123586.0,90.31,90.32,87.93,88.48,123586.0
2018-11-14 14:30:00,88.53,89.77,87.89,89.43,90244.0,88.53,89.77,87.89,89.43,90244.0
2018-11-14 15:00:00,89.46,90.22,89.24,90.02,166261.0,89.46,90.22,89.24,90.02,166261.0
2018-11-14 15:30:00,90.02,90.84,89.28,89.37,254218.0,90.02,90.84,89.28,89.37,254218.0
2018-11-15 09:30:00,89.83,91.59,89.51,90.26,78452.0,89.83,91.59,89.51,90.26,78452.0
2018-11-15 10:00:00,90.17,91.04,89.55,90.53,36767.0,90.17,91.04,89.55,90.53,36767.0
2018-11-15 10:30:00,90.52,90.72,89.36,90.18,56960.0,90.52,90.72,89.36,90.18,56960.0
2018-11-15 11:00:00,90.1,91.6,89.36,91.3,87557.0,90.1,91.6,89.36,91.3,87557.0
2018-11-15 11:30:00,91.23,93.06,91.2,93.03,58363.0,91.23,93.06,91.2,93.03,58363.0
2018-11-15 12:00:00,92.97,93.88,92.82,93.14,97236.0,92.97,93.88,92.82,93.14,97236.0
2018-11-15 12:30:00,93.16,93.88,93.04,93.51,31217.0,93.16,93.88,93.04,93.51,31217.0
2018-11-15 13:00:00,93.56,94.46,93.23,94.45,49585.0,93.56,94.46,93.23,94.45,49585.0
2018-11-15 13:30:00,94.55,95.21,94.25,95.15,41996.0,94.55,95.21,94.25,95.15,41996.0
2018-11-15 14:00:00,95.18,95.69,94.52,95.28,66193.0,95.18,95.69,94.52,95.28,66193.0
2018-11-15 14:30:00,95.25,96.0,94.93,95.14,71686.0,95.25,96.0,94.93,95.14,71686.0
2018-11-15 15:00:00,95.14,95.32,94.18,94.59,49388.0,95.14,95.32,94.18,94.59,49388.0
2018-11-15 15:30:00,94.6,95.63,94.54,94.99,164224.0,94.6,95.63,94.54,94.99,164224.0
2018-11-16 09:30:00,93.42,95.5,92.44,95.46,153721.0,93.42,95.5,92.44,95.46,153721.0
2018-11-16 10:00:00,95.4,96.02,94.74,95.41,46493.0,95.4,96.02,94.74,95.41,46493.0
2018-11-16 10:30:00,95.45,96.37,95.18,95.4,42689.0,95.45,96.37,95.18,95.4,42689.0
2018-11-16 11:00:00,95.47,96.05,95.08,95.85,27435.0,95.47,96.05,95.08,95.85,27435.0
2018-11-16 11:30:00,95.98,96.19,94.79,95.32,75262.0,95.98,96.19,94.79,95.32,75262.0
2018-11-16 12:00:00,95.34,95.39,94.83,94.83,20909.0,95.34,95.39,94.83,94.83,20909.0
2018-11-16 12:30:00,94.69,97.64,94.66,96.99,79237.0,94.69,97.64,94.66,96.99,79237.0
2018-11-16 13:00:00,96.96,97.23,95.52,95.95,55295.0,96.96,97.23,95.52,95.95,55295.0
2018-11-16 13:30:00,95.9,96.3,95.75,96.18,28415.0,95.9,96.3,95.75,96.18,28415.0
2018-11-16 14:00:00,96.22,96.7,96.0,96.6,21010.0,96.22,96.7,96.0,96.6,21010.0
2018-11-16 14:30:00,96.71,97.26,96.51,97.12,33901.0,96.71,97.26,96.51,97.12,33901.0
2018-11-16 15:00:00,97.14,97.52,96.93,97.08,36084.0,97.14,97.52,96.93,97.08,36084.0
2018-11-16 15:30:00,97.0,97.05,96.47,96.68,86106.0,97.0,97.05,96.47,96.68,86106.0
2018-11-19 09:30:00,96.93,96.93,90.56,90.87,66732.0,96.93,96.93,90.56,90.87,66732.0
2018-11-19 10:00:00,91.18,91.3,88.58,89.17,154912.0,91.18,91.3,88.58,89.17,154912.0
2018-11-19 10:30:00,89.17,89.56,87.9,88.68,163821.0,89.17,89.56,87.9,88.68,163821.0
2018-11-19 11:00:00,88.81,88.82,87.37,87.96,96038.0,88.81,88.82,87.37,87.96,96038.0
2018-11-19 11:30:00,87.9,87.91,86.2,86.53,84707.0,87.9,87.91,86.2,86.53,84707.0
2018-11-19 12:00:00,86.5,87.17,86.0,86.12,76065.0,86.5,87.17,86.0,86.12,76065.0
2018-11-19 12:30:00,86.24,86.82,85.24,85.83,56335.0,86.24,86.82,85.24,85.83,56335.0
2018-11-19 13:00:00,85.81,85.95,85.25,85.89,66423.0,85.81,85.95,85.25,85.89,66423.0
2018-11-19 13:30:00,85.89,87.68,85.58,86.54,104294.0,85.89,87.68,85.58,86.54,104294.0
2018-11-19 14:00:00,86.39,86.45,85.62,85.81,59423.0,86.39,86.45,85.62,85.81,59423.0
2018-11-19 14:30:00,85.75,86.09,85.02,85.02,93418.0,85.75,86.09,85.02,85.02,93418.0
2018-11-19 15:00:00,85.05,85.91,84.98,85.86,144718.0,85.05,85.91,84.98,85.86,144718.0
2018-11-19 15:30:00,85.9,86.27,84.92,85.04,190725.0,85.9,86.27,84.92,85.04,190725.0
2018-11-20 09:30:00,82.79,84.79,82.11,83.1,166959.0,82.79,84.79,82.11,83.1,166959.0
2018-11-20 10:00:00,83.11,84.93,82.38,84.93,93078.0,83.11,84.93,82.38,84.93,93078.0
2018-11-20 10:30:00,84.7,87.48,84.55,87.48,82176.0,84.7,87.48,84.55,87.48,82176.0
2018-11-20 11:00:00,87.36,87.99,85.11,85.34,88184.0,87.36,87.99,85.11,85.34,88184.0
2018-11-20 11:30:00,85.47,87.0,85.35,86.46,40999.0,85.47,87.0,85.35,86.46,40999.0
2018-11-20 12:00:00,86.9,87.1,86.24,86.52,27200.0,86.9,87.1,86.24,86.52,27200.0
2018-11-20 12:30:00,86.52,86.68,85.46,85.6,25135.0,86.52,86.68,85.46,85.6,25135.0
2018-11-20 13:00:00,85.51,86.31,85.45,86.09,31983.0,85.51,86.31,85.45,86.09,31983.0
2018-11-20 13:30:00,86.05,86.51,85.86,85.86,15749.0,86.05,86.51,85.86,85.86,15749.0
2018-11-20 14:00:00,85.76,85.88,85.01,85.31,22805.0,85.76,85.88,85.01,85.31,22805.0
2018-11-20 14:30:00,85.31,86.26,85.29,85.98,37535.0,85.31,86.26,85.29,85.98,37535.0
2018-11-20 15:00:00,85.94,86.06,85.18,85.71,43344.0,85.94,86.06,85.18,85.71,43344.0
2018-11-20 15:30:00,85.74,86.3,85.46,86.17,74843.0,85.74,86.3,85.46,86.17,74843.0
2018-11-21 09:30:00,88.37,91.0,87.03,88.46,120040.0,88.37,91.0,87.03,88.46,120040.0
2018-11-21 10:00:00,88.48,89.38,86.73,87.51,50859.0,88.48,89.38,86.73,87.51,50859.0
2018-11-21 10:30:00,87.4,87.84,86.24,86.26,38888.0,87.4,87.84,86.24,86.26,38888.0
2018-11-21 11:00:00,86.45,87.54,86.24,86.86,30725.0,86.45,87.54,86.24,86.86,30725.0
2018-11-21 11:30:00,86.99,87.56,86.68,87.01,40443.0,86.99,87.56,86.68,87.01,40443.0
2018-11-21 12:00:00,87.02,87.58,86.57,87.56,27200.0,87.02,87.58,86.57,87.56,27200.0
2018-11-21 12:30:00,87.58,87.58,87.04,87.23,14628.0,87.58,87.58,87.04,87.23,14628.0
2018-11-21 13:00:00,87.28,87.8,87.04,87.66,22202.0,87.28,87.8,87.04,87.66,22202.0
2018-11-21 13:30:00,87.61,88.84,87.6,88.68,37823.0,87.61,88.84,87.6,88.68,37823.0
2018-11-21 14:00:00,88.67,88.8,87.97,87.97,46330.0,88.67,88.8,87.97,87.97,46330.0
2018-11-21 14:30:00,88.04,88.24,86.98,87.3,86228.0,88.04,88.24,86.98,87.3,86228.0
2018-11-21 15:00:00,87.3,87.7,87.28,87.29,85415.0,87.3,87.7,87.28,87.29,85415.0
2018-11-21 15:30:00,87.26,87.32,86.52,86.83,81561.0,87.26,87.32,86.52,86.83,81561.0
2018-11-23 09:30:00,85.55,89.1,85.34,88.59,40896.0,85.55,89.1,85.34,88.59,40896.0
2018-11-23 10:00:00,88.49,89.72,88.4,89.28,38684.0,88.49,89.72,88.4,89.28,38684.0
2018-11-23 10:30:00,89.37,89.81,89.11,89.23,41954.0,89.37,89.81,89.11,89.23,41954.0
2018-11-23 11:00:00,89.24,89.36,88.21,88.37,27420.0,89.24,89.36,88.21,88.37,27420.0
2018-11-23 11:30:00,88.28,88.9,87.98,88.35,42901.0,88.28,88.9,87.98,88.35,42901.0
2018-11-23 12:00:00,88.36,89.16,88.24,88.99,24617.0,88.36,89.16,88.24,88.99,24617.0
2018-11-23 12:30:00,89.0,89.07,88.35,88.4,47484.0,89.0,89.07,88.35,88.4,47484.0
2018-11-26 09:30:00,89.94,90.44,88.67,90.1,46015.0,89.94,90.44,88.67,90.1,46015.0
2018-11-26 10:00:00,90.12,90.74,89.33,89.92,29435.0,90.12,90.74,89.33,89.92,29435.0
2018-11-26 10:30:00,89.94,90.9,89.9,90.9,32105.0,89.94,90.9,89.9,90.9,32105.0
2018-11-26 11:00:00,90.85,92.08,90.65,91.76,40917.0,90.85,92.08,90.65,91.76,40917.0
2018-11-26 11:30:00,91.68,91.77,90.9,91.49,42452.0,91.68,91.77,90.9,91.49,42452.0
2018-11-26 12:00:00,91.51,92.27,91.5,91.77,31850.0,91.51,92.27,91.5,91.77,31850.0
2018-11-26 12:30:00,91.77,91.78,91.13,91.78,14570.0,91.77,91.78,91.13,91.78,14570.0
2018-11-26 13:00:00,91.78,91.99,91.52,91.55,14556.0,91.78,91.99,91.52,91.55,14556.0
2018-11-26 13:30:00,91.57,92.3,91.27,92.21,24234.0,91.57,92.3,91.27,92.21,24234.0
2018-11-26 14:00:00,92.21,92.36,91.67,91.67,29273.0,92.21,92.36,91.67,91.67,29273.0
2018-11-26 14:30:00,91.58,92.42,91.58,92.38,32106.0,91.58,92.42,91.58,92.38,32106.0
2018-11-26 15:00:00,92.4,92.44,92.02,92.27,49075.0,92.4,92.44,92.02,92.27,49075.0
2018-11-26 15:30:00,92.28,92.8,92.02,92.1,97801.0,92.28,92.8,92.02,92.1,97801.0
2018-11-27 09:30:00,91.68,92.76,90.27,91.54,61825.0,91.68,92.76,90.27,91.54,61825.0
2018-11-27 10:00:00,91.41,91.9,90.25,90.25,27281.0,91.41,91.9,90.25,90.25,27281.0
2018-11-27 10:30:00,90.31,90.67,89.71,90.41,30842.0,90.31,90.67,89.71,90.41,30842.0
2018-11-27 11:00:00,90.36,91.26,90.15,90.61,35275.0,90.36,91.26,90.15,90.61,35275.0
2018-11-27 11:30:00,90.55,91.13,90.37,91.1,36968.0,90.55,91.13,90.37,91.1,36968.0
2018-11-27 12:00:00,91.05,91.08,90.4,90.78,33452.0,91.05,91.08,90.4,90.78,33452.0
2018-11-27 12:30:00,90.79,90.92,89.98,89.98,27948.0,90.79,90.92,89.98,89.98,27948.0
2018-11-27 13:00:00,89.88,90.17,89.52,89.97,23165.0,89.88,90.17,89.52,89.97,23165.0
2018-11-27 13:30:00,90.01,90.63,89.51,90.57,26421.0,90.01,90.63,89.51,90.57,26421.0
2018-11-27 14:00:00,90.59,90.59,89.71,89.89,23453.0,90.59,90.59,89.71,89.89,23453.0
2018-11-27 14:30:00,89.88,90.05,89.45,89.45,29073.0,89.88,90.05,89.45,89.45,29073.0
2018-11-27 15:00:00,89.42,89.44,88.7,89.02,72438.0,89.42,89.44,88.7,89.02,72438.0
2018-11-27 15:30:00,89.07,89.55,88.9,89.55,110079.0,89.07,89.55,88.9,89.55,110079.0
2018-11-28 09:30:00,92.14,92.74,90.9,92.74,86713.0,92.14,92.74,90.9,92.74,86713.0
2018-11-28 10:00:00,92.52,93.29,91.31,91.6,38320.0,92.52,93.29,91.31,91.6,38320.0
2018-11-28 10:30:00,91.38,91.66,90.74,90.96,22541.0,91.38,91.66,90.74,90.96,22541.0
2018-11-28 11:00:00,90.94,91.79,90.79,91.49,33370.0,90.94,91.79,90.79,91.49,33370.0
2018-11-28 11:30:00,91.42,91.95,91.24,91.63,17814.0,91.42,91.95,91.24,91.63,17814.0
2018-11-28 12:00:00,91.73,93.13,91.64,92.95,50488.0,91.73,93.13,91.64,92.95,50488.0
2018-11-28 12:30:00,92.94,93.75,92.91,93.29,28800.0,92.94,93.75,92.91,93.29,28800.0
2018-11-28 13:00:00,93.21,93.24,92.46,93.13,34200.0,93.21,93.24,92.46,93.13,34200.0
2018-11-28 13:30:00,93.15,93.81,93.15,93.55,30628.0,93.15,93.81,93.15,93.55,30628.0
2018-11-28 14:00:00,93.54,93.98,93.4,93.45,52226.0,93.54,93.98,93.4,93.45,52226.0
2018-11-28 14:30:00,93.5,93.9,93.02,93.06,35866.0,93.5,93.9,93.02,93.06,35866.0
2018-11-28 15:00:00,93.06,94.09,92.92,94.09,63849.0,93.06,94.09,92.92,94.09,63849.0
2018-11-28 15:30:00,94.08,94.45,93.78,94.39,100281.0,94.08,94.45,93.78,94.39,100281.0
2018-11-29 09:30:00,93.15,95.5,93.0,95.09,50508.0,93.15,95.5,93.0,95.09,50508.0
2018-11-29 10:00:00,95.32,95.34,93.3,93.51,50094.0,95.32,95.34,93.3,93.51,50094.0
2018-11-29 10:30:00,93.5,94.15,92.71,92.84,34647.0,93.5,94.15,92.71,92.84,34647.0
2018-11-29 11:00:00,93.01,93.99,92.23,93.63,66710.0,93.01,93.99,92.23,93.63,66710.0
2018-11-29 11:30:00,93.66,94.22,93.25,94.21,37192.0,93.66,94.22,93.25,94.21,37192.0
2018-11-29 12:00:00,94.11,94.11,93.25,93.55,39224.0,94.11,94.11,93.25,93.55,39224.0
2018-11-29 12:30:00,93.54,94.0,93.16,94.0,29634.0,93.54,94.0,93.16,94.0,29634.0
2018-11-29 13:00:00,94.0,94.03,93.14,93.49,25453.0,94.0,94.03,93.14,93.49,25453.0
2018-11-29 13:30:00,93.45,93.73,92.78,93.38,28506.0,93.45,93.73,92.78,93.38,28506.0
2018-11-29 14:00:00,93.3,94.53,93.11,94.24,54673.0,93.3,94.53,93.11,94.24,54673.0
2018-11-29 14:30:00,94.24,94.59,94.2,94.56,51750.0,94.24,94.59,94.2,94.56,51750.0
2018-11-29 15:00:00,94.5,94.78,94.05,94.05,66183.0,94.5,94.78,94.05,94.05,66183.0
2018-11-29 15:30:00,94.04,94.06,93.34,93.4,165920.0,94.04,94.06,93.34,93.4,165920.0
2018-11-30 09:30:00,93.67,95.88,92.76,95.76,122906.0,93.67,95.88,92.76,95.76,122906.0
2018-11-30 10:00:00,95.69,96.19,94.94,95.17,77839.0,95.69,96.19,94.94,95.17,77839.0
2018-11-30 10:30:00,95.12,95.55,94.48,94.48,90548.0,95.12,95.55,94.48,94.48,90548.0
2018-11-30 11:00:00,94.44,95.34,94.33,94.86,77850.0,94.44,95.34,94.33,94.86,77850.0
2018-11-30 11:30:00,94.95,95.36,94.43,94.45,60090.0,94.95,95.36,94.43,94.45,60090.0
2018-11-30 12:00:00,94.45,95.27,94.37,95.0,36746.0,94.45,95.27,94.37,95.0,36746.0
2018-11-30 12:30:00,95.0,95.01,93.89,93.91,53881.0,95.0,95.01,93.89,93.91,53881.0
2018-11-30 13:00:00,93.86,93.86,92.42,92.5,42060.0,93.86,93.86,92.42,92.5,42060.0
2018-11-30 13:30:00,92.51,94.37,92.36,94.07,106578.0,92.51,94.37,92.36,94.07,106578.0
2018-11-30 14:00:00,94.24,94.38,93.66,94.18,54719.0,94.24,94.38,93.66,94.18,54719.0
2018-11-30 14:30:00,94.19,94.66,93.23,94.29,92774.0,94.19,94.66,93.23,94.29,92774.0
2018-11-30 15:00:00,94.3,94.71,94.23,94.45,93876.0,94.3,94.71,94.23,94.45,93876.0
2018-11-30 15:30:00,94.41,94.97,94.02,94.24,412879.0,94.41,94.97,94.02,94.24,412879.0
2018-12-03 09:30:00,97.45,97.97,95.87,96.7,118424.0,97.45,97.97,95.87,96.7,118424.0
2018-12-03 10:00:00,96.5,97.09,96.23,96.98,42936.0,96.5,97.09,96.23,96.98,42936.0
2018-12-03 10:30:00,97.09,97.09,95.0,95.34,33874.0,97.09,97.09,95.0,95.34,33874.0
2018-12-03 11:00:00,95.33,96.11,95.0,95.47,55869.0,95.33,96.11,95.0,95.47,55869.0
2018-12-03 11:30:00,95.5,96.42,95.34,95.43,40435.0,95.5,96.42,95.34,95.43,40435.0
2018-12-03 12:00:00,95.41,96.13,95.41,96.08,20094.0,95.41,96.13,95.41,96.08,20094.0
2018-12-03 12:30:00,96.1,96.74,95.33,96.01,42644.0,96.1,96.74,95.33,96.01,42644.0
2018-12-03 13:00:00,96.01,96.43,95.0,95.54,62020.0,96.01,96.43,95.0,95.54,62020.0
2018-12-03 13:30:00,95.54,95.59,94.99,95.19,65822.0,95.54,95.59,94.99,95.19,65822.0
2018-12-03 14:00:00,95.17,95.41,94.66,94.97,42858.0,95.17,95.41,94.66,94.97,42858.0
2018-12-03 14:30:00,94.95,95.56,94.7,95.54,86245.0,94.95,95.56,94.7,95.54,86245.0
2018-12-03 15:00:00,95.46,96.22,95.41,96.1,45412.0,95.46,96.22,95.41,96.1,45412.0
2018-12-03 15:30:00,96.16,96.63,96.02,96.42,131938.0,96.16,96.63,96.02,96.42,131938.0
2018-12-04 09:30:00,95.04,97.37,95.04,96.33,96221.0,95.04,97.37,95.04,96.33,96221.0
2018-12-04 10:00:00,96.39,97.88,96.19,97.12,74586.0,96.39,97.88,96.19,97.12,74586.0
2018-12-04 10:30:00,97.12,97.72,96.58,97.38,60101.0,97.12,97.72,96.58,97.38,60101.0
2018-12-04 11:00:00,97.27,97.4,96.0,96.05,57014.0,97.27,97.4,96.0,96.05,57014.0
2018-12-04 11:30:00,96.08,96.08,94.94,95.61,91934.0,96.08,96.08,94.94,95.61,91934.0
2018-12-04 12:00:00,95.45,95.49,93.44,93.53,30708.0,95.45,95.49,93.44,93.53,30708.0
2018-12-04 12:30:00,93.34,94.22,92.44,93.99,30335.0,93.34,94.22,92.44,93.99,30335.0
2018-12-04 13:00:00,93.91,93.96,93.43,93.7,42152.0,93.91,93.96,93.43,93.7,42152.0
2018-12-04 13:30:00,93.77,94.04,92.91,93.64,24279.0,93.77,94.04,92.91,93.64,24279.0
2018-12-04 14:00:00,93.68,94.48,93.53,93.69,19564.0,93.68,94.48,93.53,93.69,19564.0
2018-12-04 14:30:00,93.69,94.16,93.43,93.56,28035.0,93.69,94.16,93.43,93.56,28035.0
2018-12-04 15:00:00,93.41,93.92,92.93,93.21,45942.0,93.41,93.92,92.93,93.21,45942.0
2018-12-04 15:30:00,93.07,93.99,92.83,93.98,151823.0,93.07,93.99,92.83,93.98,151823.0
2018-12-06 09:30:00,92.31,92.31,89.27,89.58,135837.0,92.31,92.31,89.27,89.58,135837.0
2018-12-06 10:00:00,89.4,91.58,89.02,91.17,98692.0,89.4,91.58,89.02,91.17,98692.0
2018-12-06 10:30:00,91.38,91.58,89.96,90.0,86930.0,91.38,91.58,89.96,90.0,86930.0
2018-12-06 11:00:00,90.03,90.97,89.12,89.13,79569.0,90.03,90.97,89.12,89.13,79569.0
2018-12-06 11:30:00,89.12,91.77,89.0,91.7,131026.0,89.12,91.77,89.0,91.7,131026.0
2018-12-06 12:00:00,91.64,91.81,90.53,91.68,173880.0,91.64,91.81,90.53,91.68,173880.0
2018-12-06 12:30:00,91.4,92.6,91.14,92.13,41981.0,91.4,92.6,91.14,92.13,41981.0
2018-12-06 13:00:00,92.23,92.81,91.71,91.8,24729.0,92.23,92.81,91.71,91.8,24729.0
2018-12-06 13:30:00,91.74,92.72,91.49,92.67,17973.0,91.74,92.72,91.49,92.67,17973.0
2018-12-06 14:00:00,92.73,92.82,91.23,92.34,76770.0,92.73,92.82,91.23,92.34,76770.0
2018-12-06 14:30:00,92.42,92.59,91.19,92.39,101594.0,92.42,92.59,91.19,92.39,101594.0
2018-12-06 15:00:00,92.46,92.75,91.46,92.44,92988.0,92.46,92.75,91.46,92.44,92988.0
2018-12-06 15:30:00,92.52,93.91,92.46,93.61,177083.0,92.52,93.91,92.46,93.61,177083.0
2018-12-07 09:30:00,93.52,95.82,93.52,94.33,40106.0,93.52,95.82,93.52,94.33,40106.0
2018-12-07 10:00:00,94.49,94.87,92.63,93.36,19592.0,94.49,94.87,92.63,93.36,19592.0
2018-12-07 10:30:00,93.37,93.5,92.57,92.7,18524.0,93.37,93.5,92.57,92.7,18524.0
2018-12-07 11:00:00,92.7,92.82,91.34,91.78,12462.0,92.7,92.82,91.34,91.78,12462.0
2018-12-07 11:30:00,91.68,91.88,90.84,90.98,21303.0,91.68,91.88,90.84,90.98,21303.0
2018-12-07 12:00:00,90.88,91.59,90.82,91.17,8648.0,90.88,91.59,90.82,91.17,8648.0
2018-12-07 12:30:00,91.08,91.13,89.71,90.52,29456.0,91.08,91.13,89.71,90.52,29456.0
2018-12-07 13:00:00,90.64,90.98,89.9,90.5,14584.0,90.64,90.98,89.9,90.5,14584.0
2018-12-07 13:30:00,90.48,90.49,89.73,89.81,10686.0,90.48,90.49,89.73,89.81,10686.0
2018-12-07 14:00:00,89.66,90.19,89.5,89.61,15519.0,89.66,90.19,89.5,89.61,15519.0
2018-12-07 14:30:00,89.59,89.64,88.5,88.58,24363.0,89.59,89.64,88.5,88.58,24363.0
2018-12-07 15:00:00,88.67,89.28,88.21,89.28,26322.0,88.67,89.28,88.21,89.28,26322.0
2018-12-07 15:30:00,89.23,90.18,89.14,89.42,99669.0,89.23,90.18,89.14,89.42,99669.0
2018-12-10 09:30:00,88.7,92.94,88.7,91.98,88359.0,88.7,92.94,88.7,91.98,88359.0
2018-12-10 10:00:00,92.0,92.84,91.19,91.25,71247.0,92.0,92.84,91.19,91.25,71247.0
2018-12-10 10:30:00,91.25,91.7,90.46,90.48,31257.0,91.25,91.7,90.46,90.48,31257.0
2018-12-10 11:00:00,90.67,90.67,89.81,90.42,31799.0,90.67,90.67,89.81,90.42,31799.0
2018-12-10 11:30:00,90.32,91.91,90.32,91.34,17600.0,90.32,91.91,90.32,91.34,17600.0
2018-12-10 12:00:00,91.14,91.3,90.52,90.65,29503.0,91.14,91.3,90.52,90.65,29503.0
2018-12-10 12:30:00,90.74,92.0,90.63,91.99,39371.0,90.74,92.0,90.63,91.99,39371.0
2018-12-10 13:00:00,92.08,92.28,90.64,90.77,43408.0,92.08,92.28,90.64,90.77,43408.0
2018-12-10 13:30:00,90.85,91.72,90.84,91.33,14998.0,90.85,91.72,90.84,91.33,14998.0
2018-12-10 14:00:00,91.46,92.0,91.38,91.56,39988.0,91.46,92.0,91.38,91.56,39988.0
2018-12-10 14:30:00,91.65,92.41,91.54,91.58,22591.0,91.65,92.41,91.54,91.58,22591.0
2018-12-10 15:00:00,91.67,92.11,91.55,91.89,19541.0,91.67,92.11,91.55,91.89,19541.0
2018-12-10 15:30:00,91.98,92.56,91.19,91.41,130225.0,91.98,92.56,91.19,91.41,130225.0
2018-12-11 09:30:00,93.8,95.55,92.83,95.08,96212.0,93.8,95.55,92.83,95.08,96212.0
2018-12-11 10:00:00,95.27,95.56,94.32,95.36,37694.0,95.27,95.56,94.32,95.36,37694.0
2018-12-11 10:30:00,95.26,95.26,94.09,94.36,32096.0,95.26,95.26,94.09,94.36,32096.0
2018-12-11 11:00:00,94.64,95.08,93.98,94.18,21906.0,94.64,95.08,93.98,94.18,21906.0
2018-12-11 11:30:00,94.32,94.57,93.73,93.95,57346.0,94.32,94.57,93.73,93.95,57346.0
2018-12-11 12:00:00,93.95,93.97,92.75,92.87,33734.0,93.95,93.97,92.75,92.87,33734.0
2018-12-11 12:30:00,92.89,93.24,92.53,92.7,71703.0,92.89,93.24,92.53,92.7,71703.0
2018-12-11 13:00:00,92.66,93.06,92.55,92.65,46838.0,92.66,93.06,92.55,92.65,46838.0
2018-12-11 13:30:00,92.81,92.81,91.66,92.01,25406.0,92.81,92.81,91.66,92.01,25406.0
2018-12-11 14:00:00,92.23,93.18,91.76,93.18,20705.0,92.23,93.18,91.76,93.18,20705.0
2018-12-11 14:30:00,93.36,93.7,92.77,93.21,40362.0,93.36,93.7,92.77,93.21,40362.0
2018-12-11 15:00:00,93.34,93.39,92.52,93.15,54298.0,93.34,93.39,92.52,93.15,54298.0
2018-12-11 15:30:00,93.09,93.72,92.03,92.03,136718.0,93.09,93.72,92.03,92.03,136718.0
2018-12-12 09:30:00,94.18,94.75,93.03,94.66,282592.0,94.18,94.75,93.03,94.66,282592.0
2018-12-12 10:00:00,94.65,94.89,94.01,94.49,341762.0,94.65,94.89,94.01,94.49,341762.0
2018-12-12 10:30:00,94.22,94.6,93.09,93.09,233795.0,94.22,94.6,93.09,93.09,233795.0
2018-12-12 11:00:00,93.19,93.27,92.5,92.55,123930.0,93.19,93.27,92.5,92.55,123930.0
2018-12-12 11:30:00,92.68,92.9,91.96,92.1,74381.0,92.68,92.9,91.96,92.1,74381.0
2018-12-12 12:00:00,92.14,92.24,91.17,91.37,71195.0,92.14,92.24,91.17,91.37,71195.0
2018-12-12 12:30:00,91.42,91.61,90.77,90.99,67491.0,91.42,91.61,90.77,90.99,67491.0
2018-12-12 13:00:00,90.95,91.14,90.82,91.01,45933.0,90.95,91.14,90.82,91.01,45933.0
2018-12-12 13:30:00,91.1,91.13,90.6,90.85,47497.0,91.1,91.13,90.6,90.85,47497.0
2018-12-12 14:00:00,90.85,90.9,89.71,89.71,46981.0,90.85,90.9,89.71,89.71,46981.0
2018-12-12 14:30:00,89.78,90.34,89.51,89.57,58939.0,89.78,90.34,89.51,89.57,58939.0
2018-12-12 15:00:00,89.63,89.7,89.34,89.54,95302.0,89.63,89.7,89.34,89.54,95302.0
2018-12-12 15:30:00,89.57,89.63,88.64,88.67,239370.0,89.57,89.63,88.64,88.67,239370.0
2018-12-13 09:30:00,88.95,90.17,88.34,88.66,136264.0,88.95,90.17,88.34,88.66,136264.0
2018-12-13 10:00:00,88.8,89.0,87.64,87.64,135497.0,88.8,89.0,87.64,87.64,135497.0
2018-12-13 10:30:00,87.73,88.11,86.76,87.25,88721.0,87.73,88.11,86.76,87.25,88721.0
2018-12-13 11:00:00,87.33,87.87,86.98,87.69,50915.0,87.33,87.87,86.98,87.69,50915.0
2018-12-13 11:30:00,87.52,87.84,86.91,86.91,69451.0,87.52,87.84,86.91,86.91,69451.0
2018-12-13 12:00:00,86.9,87.07,86.38,86.63,25654.0,86.9,87.07,86.38,86.63,25654.0
2018-12-13 12:30:00,86.64,86.95,86.31,86.49,57207.0,86.64,86.95,86.31,86.49,57207.0
2018-12-13 13:00:00,86.53,87.0,86.37,86.79,16573.0,86.53,87.0,86.37,86.79,16573.0
2018-12-13 13:30:00,86.76,87.56,86.76,86.94,29028.0,86.76,87.56,86.76,86.94,29028.0
2018-12-13 14:00:00,87.02,87.04,86.37,86.81,25486.0,87.02,87.04,86.37,86.81,25486.0
2018-12-13 14:30:00,86.74,86.96,86.47,86.8,44831.0,86.74,86.96,86.47,86.8,44831.0
2018-12-13 15:00:00,86.92,86.97,86.5,86.75,36879.0,86.92,86.97,86.5,86.75,36879.0
2018-12-13 15:30:00,86.7,87.04,86.56,86.97,106920.0,86.7,87.04,86.56,86.97,106920.0
2018-12-14 09:30:00,86.0,86.99,85.27,86.82,169445.0,86.0,86.99,85.27,86.82,169445.0
2018-12-14 10:00:00,86.94,87.85,86.67,87.0,157480.0,86.94,87.85,86.67,87.0,157480.0
2018-12-14 10:30:00,87.08,87.81,86.82,87.56,110910.0,87.08,87.81,86.82,87.56,110910.0
2018-12-14 11:00:00,87.56,88.08,87.56,87.81,73200.0,87.56,88.08,87.56,87.81,73200.0
2018-12-14 11:30:00,87.82,88.02,87.29,87.38,56289.0,87.82,88.02,87.29,87.38,56289.0
2018-12-14 12:00:00,87.37,87.87,87.37,87.61,20550.0,87.37,87.87,87.37,87.61,20550.0
2018-12-14 12:30:00,87.47,87.81,87.38,87.57,16969.0,87.47,87.81,87.38,87.57,16969.0
2018-12-14 13:00:00,87.52,87.95,87.2,87.43,21639.0,87.52,87.95,87.2,87.43,21639.0
2018-12-14 13:30:00,87.36,87.38,86.86,87.0,44333.0,87.36,87.38,86.86,87.0,44333.0
2018-12-14 14:00:00,87.07,87.36,86.79,87.17,56229.0,87.07,87.36,86.79,87.17,56229.0
2018-12-14 14:30:00,87.16,87.26,86.86,87.19,32313.0,87.16,87.26,86.86,87.19,32313.0
2018-12-14 15:00:00,87.24,87.36,86.95,87.18,30550.0,87.24,87.36,86.95,87.18,30550.0
2018-12-14 15:30:00,87.2,87.63,87.06,87.07,116200.0,87.2,87.63,87.06,87.07,116200.0
2018-12-17 09:30:00,87.09,87.25,83.5,84.61,49470.0,87.09,87.25,83.5,84.61,49470.0
2018-12-17 10:00:00,84.61,86.01,84.31,85.57,26578.0,84.61,86.01,84.31,85.57,26578.0
2018-12-17 10:30:00,85.62,85.79,84.9,85.54,26158.0,85.62,85.79,84.9,85.54,26158.0
2018-12-17 11:00:00,85.44,86.24,85.25,85.5,24091.0,85.44,86.24,85.25,85.5,24091.0
2018-12-17 11:30:00,85.49,86.25,85.01,86.18,38722.0,85.49,86.25,85.01,86.18,38722.0
2018-12-17 12:00:00,86.02,86.61,85.76,85.91,32137.0,86.02,86.61,85.76,85.91,32137.0
2018-12-17 12:30:00,85.86,85.95,84.9,85.0,27368.0,85.86,85.95,84.9,85.0,27368.0
2018-12-17 13:00:00,85.05,85.37,84.78,85.06,43258.0,85.05,85.37,84.78,85.06,43258.0
2018-12-17 13:30:00,85.05,85.16,84.22,84.46,23443.0,85.05,85.16,84.22,84.46,23443.0
2018-12-17 14:00:00,84.25,84.73,84.11,84.13,24717.0,84.25,84.73,84.11,84.13,24717.0
2018-12-17 14:30:00,84.24,84.38,83.78,83.9,29109.0,84.24,84.38,83.78,83.9,29109.0
2018-12-17 15:00:00,83.97,83.98,83.01,83.21,40658.0,83.97,83.98,83.01,83.21,40658.0
2018-12-17 15:30:00,83.14,83.37,82.87,83.25,107508.0,83.14,83.37,82.87,83.25,107508.0
2018-12-18 09:30:00,84.11,85.33,83.51,85.0,50447.0,84.11,85.33,83.51,85.0,50447.0
2018-12-18 10:00:00,84.94,85.37,84.06,84.87,49337.0,84.94,85.37,84.06,84.87,49337.0
2018-12-18 10:30:00,84.98,85.8,84.45,85.52,24466.0,84.98,85.8,84.45,85.52,24466.0
2018-12-18 11:00:00,85.69,86.19,85.28,85.64,30277.0,85.69,86.19,85.28,85.64,30277.0
2018-12-18 11:30:00,85.73,86.41,85.7,85.79,31295.0,85.73,86.41,85.7,85.79,31295.0
2018-12-18 12:00:00,85.89,86.33,85.86,85.94,12795.0,85.89,86.33,85.86,85.94,12795.0
2018-12-18 12:30:00,86.01,86.33,85.74,86.32,35035.0,86.01,86.33,85.74,86.32,35035.0
2018-12-18 13:00:00,86.37,86.43,86.08,86.19,21026.0,86.37,86.43,86.08,86.19,21026.0
2018-12-18 13:30:00,86.13,86.25,85.81,85.83,25521.0,86.13,86.25,85.81,85.83,25521.0
2018-12-18 14:00:00,85.93,86.7,85.93,86.29,23159.0,85.93,86.7,85.93,86.29,23159.0
2018-12-18 14:30:00,86.37,86.37,85.37,85.42,18386.0,86.37,86.37,85.37,85.42,18386.0
2018-12-18 15:00:00,85.39,85.54,85.07,85.43,35921.0,85.39,85.54,85.07,85.43,35921.0
2018-12-18 15:30:00,85.5,86.18,85.44,85.68,52172.0,85.5,86.18,85.44,85.68,52172.0
2018-12-19 09:30:00,86.5,89.02,86.5,88.84,85350.0,86.5,89.02,86.5,88.84,85350.0
2018-12-19 10:00:00,88.69,88.69,87.89,88.03,28750.0,88.69,88.69,87.89,88.03,28750.0
2018-12-19 10:30:00,88.24,88.62,88.07,88.31,21819.0,88.24,88.62,88.07,88.31,21819.0
2018-12-19 11:00:00,88.2,88.86,88.04,88.72,41962.0,88.2,88.86,88.04,88.72,41962.0
2018-12-19 11:30:00,88.73,89.64,88.43,89.59,33289.0,88.73,89.64,88.43,89.59,33289.0
2018-12-19 12:00:00,89.67,89.67,89.01,89.22,20732.0,89.67,89.67,89.01,89.22,20732.0
2018-12-19 12:30:00,89.23,89.69,89.11,89.47,34357.0,89.23,89.69,89.11,89.47,34357.0
2018-12-19 13:00:00,89.47,90.04,89.29,89.77,31106.0,89.47,90.04,89.29,89.77,31106.0
2018-12-19 13:30:00,89.78,90.59,89.54,90.59,64542.0,89.78,90.59,89.54,90.59,64542.0
2018-12-19 14:00:00,90.35,90.45,87.12,88.08,67140.0,90.35,90.45,87.12,88.08,67140.0
2018-12-19 14:30:00,88.2,88.67,86.03,86.48,48722.0,88.2,88.67,86.03,86.48,48722.0
2018-12-19 15:00:00,86.59,86.66,85.19,86.26,78005.0,86.59,86.66,85.19,86.26,78005.0
2018-12-19 15:30:00,86.23,86.51,85.56,85.63,131927.0,86.23,86.51,85.56,85.63,131927.0
2018-12-20 09:30:00,84.95,85.84,83.76,84.84,52046.0,84.95,85.84,83.76,84.84,52046.0
2018-12-20 10:00:00,84.73,85.47,84.25,84.61,21479.0,84.73,85.47,84.25,84.61,21479.0
2018-12-20 10:30:00,84.61,84.64,83.74,83.92,37257.0,84.61,84.64,83.74,83.92,37257.0
2018-12-20 11:00:00,83.98,83.98,81.77,82.24,47919.0,83.98,83.98,81.77,82.24,47919.0
2018-12-20 11:30:00,82.1,82.56,80.88,82.56,60014.0,82.1,82.56,80.88,82.56,60014.0
2018-12-20 12:00:00,82.47,83.66,81.84,83.6,59669.0,82.47,83.66,81.84,83.6,59669.0
2018-12-20 12:30:00,83.6,84.46,83.41,84.4,74942.0,83.6,84.46,83.41,84.4,74942.0
2018-12-20 13:00:00,84.33,84.63,83.2,84.32,90738.0,84.33,84.63,83.2,84.32,90738.0
2018-12-20 13:30:00,84.19,84.28,83.51,84.07,23212.0,84.19,84.28,83.51,84.07,23212.0
2018-12-20 14:00:00,83.83,84.47,83.15,84.47,27104.0,83.83,84.47,83.15,84.47,27104.0
2018-12-20 14:30:00,84.49,85.59,84.11,85.5,78915.0,84.49,85.59,84.11,85.5,78915.0
2018-12-20 15:00:00,85.41,86.3,84.79,85.71,106738.0,85.41,86.3,84.79,85.71,106738.0
2018-12-20 15:30:00,85.7,85.98,84.62,85.03,82832.0,85.7,85.98,84.62,85.03,82832.0
2018-12-21 09:30:00,85.35,85.91,81.6,81.94,219855.0,85.35,85.91,81.6,81.94,219855.0
2018-12-21 10:00:00,82.08,84.35,81.26,83.51,102949.0,82.08,84.35,81.26,83.51,102949.0
2018-12-21 10:30:00,83.42,83.73,82.41,82.97,139169.0,83.42,83.73,82.41,82.97,139169.0
2018-12-21 11:00:00,82.93,83.28,82.39,83.17,38037.0,82.93,83.28,82.39,83.17,38037.0
2018-12-21 11:30:00,83.29,83.31,81.66,81.67,28310.0,83.29,83.31,81.66,81.67,28310.0
2018-12-21 12:00:00,81.59,81.59,80.55,80.55,29825.0,81.59,81.59,80.55,80.55,29825.0
2018-12-21 12:30:00,80.5,81.77,80.26,81.05,22777.0,80.5,81.77,80.26,81.05,22777.0
2018-12-21 13:00:00,81.15,82.22,80.96,81.75,15622.0,81.15,82.22,80.96,81.75,15622.0
2018-12-21 13:30:00,81.68,82.67,81.47,82.43,35747.0,81.68,82.67,81.47,82.43,35747.0
2018-12-21 14:00:00,82.41,82.83,81.92,82.17,51138.0,82.41,82.83,81.92,82.17,51138.0
2018-12-21 14:30:00,82.14,82.44,81.73,82.06,15835.0,82.14,82.44,81.73,82.06,15835.0
2018-12-21 15:00:00,82.22,82.36,81.34,81.56,29662.0,82.22,82.36,81.34,81.56,29662.0
2018-12-21 15:30:00,81.55,82.18,81.33,82.09,138802.0,81.55,82.18,81.33,82.09,138802.0
2018-12-24 09:30:00,81.62,82.74,80.2,81.26,97080.0,81.62,82.74,80.2,81.26,97080.0
2018-12-24 10:00:00,81.19,83.1,80.89,83.1,46612.0,81.19,83.1,80.89,83.1,46612.0
2018-12-24 10:30:00,83.04,84.39,82.43,84.39,49003.0,83.04,84.39,82.43,84.39,49003.0
2018-12-24 11:00:00,84.34,84.68,83.85,84.05,53131.0,84.34,84.68,83.85,84.05,53131.0
2018-12-24 11:30:00,83.95,84.26,83.34,83.86,26798.0,83.95,84.26,83.34,83.86,26798.0
2018-12-24 12:00:00,83.87,84.4,83.73,83.89,31471.0,83.87,84.4,83.73,83.89,31471.0
2018-12-24 12:30:00,83.94,84.18,82.45,82.69,49681.0,83.94,84.18,82.45,82.69,49681.0
2018-12-26 09:30:00,83.32,86.4,83.32,86.05,35534.0,83.32,86.4,83.32,86.05,35534.0
2018-12-26 10:00:00,86.02,86.33,84.43,86.21,40052.0,86.02,86.33,84.43,86.21,40052.0
2018-12-26 10:30:00,86.21,86.46,85.25,85.41,72048.0,86.21,86.46,85.25,85.41,72048.0
2018-12-26 11:00:00,85.51,86.38,84.96,86.38,55616.0,85.51,86.38,84.96,86.38,55616.0
2018-12-26 11:30:00,86.18,86.75,86.05,86.75,21436.0,86.18,86.75,86.05,86.75,21436.0
2018-12-26 12:00:00,86.99,87.81,86.84,87.26,34044.0,86.99,87.81,86.84,87.26,34044.0
2018-12-26 12:30:00,87.42,88.41,87.38,88.21,22721.0,87.42,88.41,87.38,88.21,22721.0
2018-12-26 13:00:00,88.3,88.37,87.24,88.23,15906.0,88.3,88.37,87.24,88.23,15906.0
2018-12-26 13:30:00,88.19,88.75,87.64,88.52,17208.0,88.19,88.75,87.64,88.52,17208.0
2018-12-26 14:00:00,88.52,88.55,87.98,88.33,12923.0,88.52,88.55,87.98,88.33,12923.0
2018-12-26 14:30:00,88.22,88.62,88.18,88.61,13689.0,88.22,88.62,88.18,88.61,13689.0
2018-12-26 15:00:00,88.63,88.82,88.44,88.73,33457.0,88.63,88.82,88.44,88.73,33457.0
2018-12-26 15:30:00,88.73,89.67,88.62,89.43,84289.0,88.73,89.67,88.62,89.43,84289.0
2018-12-27 09:30:00,88.0,89.71,86.26,87.85,25239.0,88.0,89.71,86.26,87.85,25239.0
2018-12-27 10:00:00,87.86,88.34,87.09,87.38,18848.0,87.86,88.34,87.09,87.38,18848.0
2018-12-27 10:30:00,87.08,87.95,86.85,87.46,49067.0,87.08,87.95,86.85,87.46,49067.0
2018-12-27 11:00:00,87.43,88.52,87.26,88.52,17042.0,87.43,88.52,87.26,88.52,17042.0
2018-12-27 11:30:00,88.5,88.9,87.95,88.34,28375.0,88.5,88.9,87.95,88.34,28375.0
2018-12-27 12:00:00,88.28,88.28,87.24,87.24,11598.0,88.28,88.28,87.24,87.24,11598.0
2018-12-27 12:30:00,87.21,87.61,87.01,87.43,16941.0,87.21,87.61,87.01,87.43,16941.0
2018-12-27 13:00:00,87.44,87.46,86.65,86.65,18365.0,87.44,87.46,86.65,86.65,18365.0
2018-12-27 13:30:00,86.65,86.91,86.18,86.37,14911.0,86.65,86.91,86.18,86.37,14911.0
2018-12-27 14:00:00,86.38,86.74,86.29,86.66,32570.0,86.38,86.74,86.29,86.66,32570.0
2018-12-27 14:30:00,86.67,87.99,86.39,87.73,15382.0,86.67,87.99,86.39,87.73,15382.0
2018-12-27 15:00:00,87.71,89.07,87.43,88.98,30166.0,87.71,89.07,87.43,88.98,30166.0
2018-12-27 15:30:00,89.04,90.26,88.55,90.19,55527.0,89.04,90.26,88.55,90.19,55527.0
2018-12-28 09:30:00,90.9,90.9,88.58,89.53,19750.0,90.9,90.9,88.58,89.53,19750.0
2018-12-28 10:00:00,89.22,89.3,87.32,87.32,28716.0,89.22,89.3,87.32,87.32,28716.0
2018-12-28 10:30:00,87.62,89.0,87.51,88.14,10066.0,87.62,89.0,87.51,88.14,10066.0
2018-12-28 11:00:00,87.99,88.79,87.85,88.35,13072.0,87.99,88.79,87.85,88.35,13072.0
2018-12-28 11:30:00,88.28,88.77,88.24,88.59,30186.0,88.28,88.77,88.24,88.59,30186.0
2018-12-28 12:00:00,88.63,89.34,88.54,88.95,9632.0,88.63,89.34,88.54,88.95,9632.0
2018-12-28 12:30:00,88.87,89.4,88.86,89.01,14985.0,88.87,89.4,88.86,89.01,14985.0
2018-12-28 13:00:00,89.05,89.5,88.94,89.09,13648.0,89.05,89.5,88.94,89.09,13648.0
2018-12-28 13:30:00,89.0,89.85,88.94,89.77,8170.0,89.0,89.85,88.94,89.77,8170.0
2018-12-28 14:00:00,89.77,90.53,89.72,89.73,16096.0,89.77,90.53,89.72,89.73,16096.0
2018-12-28 14:30:00,89.84,90.62,89.83,90.45,44391.0,89.84,90.62,89.83,90.45,44391.0
2018-12-28 15:00:00,90.45,90.55,89.11,89.25,25777.0,90.45,90.55,89.11,89.25,25777.0
2018-12-28 15:30:00,89.26,89.48,88.83,89.42,66750.0,89.26,89.48,88.83,89.42,66750.0
2018-12-31 09:30:00,90.4,91.29,89.6,90.28,28472.0,90.4,91.29,89.6,90.28,28472.0
2018-12-31 10:00:00,90.43,90.86,89.76,90.38,21959.0,90.43,90.86,89.76,90.38,21959.0
2018-12-31 10:30:00,90.28,90.68,90.07,90.07,28486.0,90.28,90.68,90.07,90.07,28486.0
2018-12-31 11:00:00,90.08,90.43,89.86,90.22,24249.0,90.08,90.43,89.86,90.22,24249.0
2018-12-31 11:30:00,90.29,90.7,89.74,90.63,16712.0,90.29,90.7,89.74,90.63,16712.0
2018-12-31 12:00:00,90.78,90.94,90.43,90.65,40182.0,90.78,90.94,90.43,90.65,40182.0
2018-12-31 12:30:00,90.58,90.85,90.34,90.68,44522.0,90.58,90.85,90.34,90.68,44522.0
2018-12-31 13:00:00,90.73,91.33,90.56,91.15,9930.0,90.73,91.33,90.56,91.15,9930.0
2018-12-31 13:30:00,91.14,91.14,90.12,90.24,11020.0,91.14,91.14,90.12,90.24,11020.0
2018-12-31 14:00:00,90.16,90.65,90.0,90.05,12010.0,90.16,90.65,90.0,90.05,12010.0
2018-12-31 14:30:00,90.09,90.82,90.05,90.41,12417.0,90.09,90.82,90.05,90.41,12417.0
2018-12-31 15:00:00,90.45,90.65,90.1,90.55,28183.0,90.45,90.65,90.1,90.55,28183.0
2018-12-31 15:30:00,90.43,90.7,89.83,90.33,69420.0,90.43,90.7,89.83,90.33,69420.0
2019-01-02 09:30:00,88.0,88.9,87.1,88.53,33007.0,88.0,88.9,87.1,88.53,33007.0
2019-01-02 10:00:00,88.53,90.25,88.3,89.87,19792.0,88.53,90.25,88.3,89.87,19792.0
2019-01-02 10:30:00,89.7,90.65,89.26,90.42,24229.0,89.7,90.65,89.26,90.42,24229.0
2019-01-02 11:00:00,90.3,91.18,90.09,90.34,37109.0,90.3,91.18,90.09,90.34,37109.0
2019-01-02 11:30:00,90.09,90.55,89.17,89.18,14884.0,90.09,90.55,89.17,89.18,14884.0
2019-01-02 12:00:00,89.37,89.47,88.97,89.34,14236.0,89.37,89.47,88.97,89.34,14236.0
2019-01-02 12:30:00,89.35,90.13,89.35,90.06,13787.0,89.35,90.13,89.35,90.06,13787.0
2019-01-02 13:00:00,90.16,90.88,90.16,90.72,13180.0,90.16,90.88,90.16,90.72,13180.0
2019-01-02 13:30:00,90.84,91.18,90.49,91.15,18017.0,90.84,91.18,90.49,91.15,18017.0
2019-01-02 14:00:00,91.08,91.14,90.37,90.71,14471.0,91.08,91.14,90.37,90.71,14471.0
2019-01-02 14:30:00,90.7,91.0,90.42,90.57,11557.0,90.7,91.0,90.42,90.57,11557.0
2019-01-02 15:00:00,90.41,90.6,90.03,90.08,17684.0,90.41,90.6,90.03,90.08,17684.0
2019-01-02 15:30:00,90.02,90.83,89.88,90.5,41463.0,90.02,90.83,89.88,90.5,41463.0
2019-01-03 09:30:00,88.52,89.66,87.36,87.83,34438.0,88.52,89.66,87.36,87.83,34438.0
2019-01-03 10:00:00,87.37,87.62,85.98,87.25,31556.0,87.37,87.62,85.98,87.25,31556.0
2019-01-03 10:30:00,87.25,87.25,86.17,86.3,54332.0,87.25,87.25,86.17,86.3,54332.0
2019-01-03 11:00:00,86.3,87.18,86.3,87.04,85235.0,86.3,87.18,86.3,87.04,85235.0
2019-01-03 11:30:00,86.98,87.59,86.74,87.07,37854.0,86.98,87.59,86.74,87.07,37854.0
2019-01-03 12:00:00,87.01,87.29,85.89,86.48,36105.0,87.01,87.29,85.89,86.48,36105.0
2019-01-03 12:30:00,86.3,86.59,85.48,86.39,43980.0,86.3,86.59,85.48,86.39,43980.0
2019-01-03 13:00:00,86.06,86.09,85.39,85.74,15575.0,86.06,86.09,85.39,85.74,15575.0
2019-01-03 13:30:00,85.72,86.14,85.33,85.48,16640.0,85.72,86.14,85.33,85.48,16640.0
2019-01-03 14:00:00,85.48,85.71,85.08,85.66,60901.0,85.48,85.71,85.08,85.66,60901.0
2019-01-03 14:30:00,85.71,85.81,85.25,85.33,15985.0,85.71,85.81,85.25,85.33,15985.0
2019-01-03 15:00:00,85.37,85.76,84.84,85.61,39828.0,85.37,85.76,84.84,85.61,39828.0
2019-01-03 15:30:00,85.5,86.07,85.0,85.03,97636.0,85.5,86.07,85.0,85.03,97636.0
2019-01-04 09:30:00,87.14,89.71,87.14,88.84,90741.0,87.14,89.71,87.14,88.84,90741.0
2019-01-04 10:00:00,88.83,90.7,88.75,90.63,57897.0,88.83,90.7,88.75,90.63,57897.0
2019-01-04 10:30:00,90.62,91.35,90.04,90.97,18511.0,90.62,91.35,90.04,90.97,18511.0
2019-01-04 11:00:00,90.81,91.68,90.81,91.3,13720.0,90.81,91.68,90.81,91.3,13720.0
2019-01-04 11:30:00,91.29,91.79,90.89,91.79,13538.0,91.29,91.79,90.89,91.79,13538.0
2019-01-04 12:00:00,91.69,92.35,91.49,92.09,35099.0,91.69,92.35,91.49,92.09,35099.0
2019-01-04 12:30:00,92.16,92.55,91.93,92.08,23640.0,92.16,92.55,91.93,92.08,23640.0
2019-01-04 13:00:00,92.17,92.44,91.9,92.35,9729.0,92.17,92.44,91.9,92.35,9729.0
2019-01-04 13:30:00,92.36,92.51,91.81,91.91,44063.0,92.36,92.51,91.81,91.91,44063.0
2019-01-04 14:00:00,91.98,92.64,91.85,92.64,17510.0,91.98,92.64,91.85,92.64,17510.0
2019-01-04 14:30:00,92.63,92.84,91.95,92.05,11986.0,92.63,92.84,91.95,92.05,11986.0
2019-01-04 15:00:00,92.21,92.66,92.14,92.23,55811.0,92.21,92.66,92.14,92.23,55811.0
2019-01-04 15:30:00,92.17,92.57,91.82,91.89,137853.0,92.17,92.57,91.82,91.89,137853.0
2019-01-07 09:30:00,92.51,93.76,91.64,92.43,42720.0,92.51,93.76,91.64,92.43,42720.0
2019-01-07 10:00:00,92.68,92.93,91.79,92.63,68416.0,92.68,92.93,91.79,92.63,68416.0
2019-01-07 10:30:00,92.67,93.54,92.43,93.11,90371.0,92.67,93.54,92.43,93.11,90371.0
2019-01-07 11:00:00,93.23,93.69,93.01,93.22,25473.0,93.23,93.69,93.01,93.22,25473.0
2019-01-07 11:30:00,93.33,94.88,93.32,94.87,14033.0,93.33,94.88,93.32,94.87,14033.0
2019-01-07 12:00:00,94.81,94.84,94.23,94.83,26735.0,94.81,94.84,94.23,94.83,26735.0
2019-01-07 12:30:00,94.83,95.61,94.52,95.06,46651.0,94.83,95.61,94.52,95.06,46651.0
2019-01-07 13:00:00,94.99,95.29,94.51,94.77,14858.0,94.99,95.29,94.51,94.77,14858.0
2019-01-07 13:30:00,94.74,95.13,94.68,94.76,11606.0,94.74,95.13,94.68,94.76,11606.0
2019-01-07 14:00:00,94.8,95.33,94.43,94.82,24805.0,94.8,95.33,94.43,94.82,24805.0
2019-01-07 14:30:00,94.9,95.17,94.77,94.91,14820.0,94.9,95.17,94.77,94.91,14820.0
2019-01-07 15:00:00,94.99,95.61,94.99,95.41,23711.0,94.99,95.61,94.99,95.41,23711.0
2019-01-07 15:30:00,95.21,95.6,94.95,95.45,51407.0,95.21,95.6,94.95,95.45,51407.0
2019-01-08 09:30:00,96.57,97.51,94.83,95.23,35076.0,96.57,97.51,94.83,95.23,35076.0
2019-01-08 10:00:00,95.24,96.48,94.75,95.04,25513.0,95.24,96.48,94.75,95.04,25513.0
2019-01-08 10:30:00,95.18,95.18,93.66,94.87,35976.0,95.18,95.18,93.66,94.87,35976.0
2019-01-08 11:00:00,94.73,95.5,94.56,95.13,13761.0,94.73,95.5,94.56,95.13,13761.0
2019-01-08 11:30:00,94.72,95.31,94.68,95.27,8003.0,94.72,95.31,94.68,95.27,8003.0
2019-01-08 12:00:00,95.55,96.07,95.35,96.07,31688.0,95.55,96.07,95.35,96.07,31688.0
2019-01-08 12:30:00,96.0,96.05,95.55,96.04,23574.0,96.0,96.05,95.55,96.04,23574.0
2019-01-08 13:00:00,95.85,96.23,95.79,96.02,5052.0,95.85,96.23,95.79,96.02,5052.0
2019-01-08 13:30:00,96.04,96.28,95.77,96.12,15089.0,96.04,96.28,95.77,96.12,15089.0
2019-01-08 14:00:00,96.12,96.4,95.91,96.15,30354.0,96.12,96.4,95.91,96.15,30354.0
2019-01-08 14:30:00,96.14,96.38,95.86,96.02,22569.0,96.14,96.38,95.86,96.02,22569.0
2019-01-08 15:00:00,95.94,95.99,95.36,95.61,25109.0,95.94,95.99,95.36,95.61,25109.0
2019-01-08 15:30:00,95.65,95.93,95.44,95.92,43764.0,95.65,95.93,95.44,95.92,43764.0
2019-01-09 09:30:00,97.0,97.52,95.71,96.97,38264.0,97.0,97.52,95.71,96.97,38264.0
2019-01-09 10:00:00,97.0,97.19,96.48,97.03,22691.0,97.0,97.19,96.48,97.03,22691.0
2019-01-09 10:30:00,96.9,96.93,95.28,96.22,51867.0,96.9,96.93,95.28,96.22,51867.0
2019-01-09 11:00:00,96.15,97.3,96.15,97.09,23555.0,96.15,97.3,96.15,97.09,23555.0
2019-01-09 11:30:00,97.07,97.56,96.87,97.1,17240.0,97.07,97.56,96.87,97.1,17240.0
2019-01-09 12:00:00,97.1,97.67,97.1,97.67,8668.0,97.1,97.67,97.1,97.67,8668.0
2019-01-09 12:30:00,97.73,97.87,97.46,97.68,9845.0,97.73,97.87,97.46,97.68,9845.0
2019-01-09 13:00:00,97.66,97.84,97.48,97.69,8811.0,97.66,97.84,97.48,97.69,8811.0
2019-01-09 13:30:00,97.7,97.86,96.95,97.19,7312.0,97.7,97.86,96.95,97.19,7312.0
2019-01-09 14:00:00,97.19,97.53,97.04,97.13,8795.0,97.19,97.53,97.04,97.13,8795.0
2019-01-09 14:30:00,97.24,97.81,97.18,97.74,10391.0,97.24,97.81,97.18,97.74,10391.0
2019-01-09 15:00:00,97.63,98.11,97.63,97.86,13855.0,97.63,98.11,97.63,97.86,13855.0
2019-01-09 15:30:00,97.78,98.12,97.78,98.03,61323.0,97.78,98.12,97.78,98.03,61323.0
2019-01-10 09:30:00,97.59,98.64,96.6,98.25,119027.0,97.59,98.64,96.6,98.25,119027.0
2019-01-10 10:00:00,98.44,99.42,97.73,98.95,20822.0,98.44,99.42,97.73,98.95,20822.0
2019-01-10 10:30:00,98.9,99.19,98.16,99.18,20321.0,98.9,99.19,98.16,99.18,20321.0
2019-01-10 11:00:00,98.99,99.5,98.77,99.14,14844.0,98.99,99.5,98.77,99.14,14844.0
2019-01-10 11:30:00,99.1,99.16,98.57,99.03,6887.0,99.1,99.16,98.57,99.03,6887.0
2019-01-10 12:00:00,98.87,99.27,98.86,99.22,10274.0,98.87,99.27,98.86,99.22,10274.0
2019-01-10 12:30:00,99.24,99.59,99.24,99.42,14754.0,99.24,99.59,99.24,99.42,14754.0
2019-01-10 13:00:00,99.26,99.33,98.74,99.05,10697.0,99.26,99.33,98.74,99.05,10697.0
2019-01-10 13:30:00,98.99,99.37,98.84,99.37,14820.0,98.99,99.37,98.84,99.37,14820.0
2019-01-10 14:00:00,99.37,100.11,99.35,99.67,32526.0,99.37,100.11,99.35,99.67,32526.0
2019-01-10 14:30:00,99.74,99.83,99.28,99.48,10844.0,99.74,99.83,99.28,99.48,10844.0
2019-01-10 15:00:00,99.56,99.73,99.46,99.57,14362.0,99.56,99.73,99.46,99.57,14362.0
2019-01-10 15:30:00,99.53,100.01,99.19,100.0,40342.0,99.53,100.01,99.19,100.0,40342.0
2019-01-11 09:30:00,99.45,101.5,99.1,101.46,82329.0,99.45,101.5,99.1,101.46,82329.0
2019-01-11 10:00:00,101.28,102.63,101.01,101.01,46944.0,101.28,102.63,101.01,101.01,46944.0
2019-01-11 10:30:00,101.51,101.51,100.26,100.9,17662.0,101.51,101.51,100.26,100.9,17662.0
2019-01-11 11:00:00,101.11,101.38,100.4,100.56,23149.0,101.11,101.38,100.4,100.56,23149.0
2019-01-11 11:30:00,100.56,101.24,100.32,101.24,68845.0,100.56,101.24,100.32,101.24,68845.0
2019-01-11 12:00:00,101.22,102.09,101.03,102.09,30792.0,101.22,102.09,101.03,102.09,30792.0
2019-01-11 12:30:00,101.91,102.19,101.74,101.87,17467.0,101.91,102.19,101.74,101.87,17467.0
2019-01-11 13:00:00,101.86,101.9,101.1,101.3,23809.0,101.86,101.9,101.1,101.3,23809.0
2019-01-11 13:30:00,101.25,101.81,101.25,101.79,20541.0,101.25,101.81,101.25,101.79,20541.0
2019-01-11 14:00:00,101.65,102.02,101.63,101.9,14933.0,101.65,102.02,101.63,101.9,14933.0
2019-01-11 14:30:00,101.95,102.09,101.62,101.98,21488.0,101.95,102.09,101.62,101.98,21488.0
2019-01-11 15:00:00,101.86,101.95,101.06,101.13,23739.0,101.86,101.95,101.06,101.13,23739.0
2019-01-11 15:30:00,101.16,101.57,101.15,101.43,68685.0,101.16,101.57,101.15,101.43,68685.0
2019-01-14 09:30:00,100.02,101.0,99.09,99.25,140129.0,100.02,101.0,99.09,99.25,140129.0
2019-01-14 10:00:00,99.18,99.39,98.06,99.09,18662.0,99.18,99.39,98.06,99.09,18662.0
2019-01-14 10:30:00,99.2,99.91,99.08,99.64,30314.0,99.2,99.91,99.08,99.64,30314.0
2019-01-14 11:00:00,99.64,99.65,98.75,99.42,16009.0,99.64,99.65,98.75,99.42,16009.0
2019-01-14 11:30:00,99.34,99.83,99.16,99.71,12987.0,99.34,99.83,99.16,99.71,12987.0
2019-01-14 12:00:00,99.77,100.01,99.63,100.01,69774.0,99.77,100.01,99.63,100.01,69774.0
2019-01-14 12:30:00,100.07,100.43,99.8,99.8,34795.0,100.07,100.43,99.8,99.8,34795.0
2019-01-14 13:00:00,99.77,100.46,99.7,100.15,12676.0,99.77,100.46,99.7,100.15,12676.0
2019-01-14 13:30:00,100.12,100.29,99.74,99.82,24520.0,100.12,100.29,99.74,99.82,24520.0
2019-01-14 14:00:00,99.81,99.81,99.29,99.61,21337.0,99.81,99.81,99.29,99.61,21337.0
2019-01-14 14:30:00,99.61,100.0,99.44,99.91,6097.0,99.61,100.0,99.44,99.91,6097.0
2019-01-14 15:00:00,99.96,100.02,99.42,99.45,23857.0,99.96,100.02,99.42,99.45,23857.0
2019-01-14 15:30:00,99.44,99.59,99.14,99.2,46526.0,99.44,99.59,99.14,99.2,46526.0
2019-01-15 09:30:00,99.45,101.85,99.29,101.6,24944.0,99.45,101.85,99.29,101.6,24944.0
2019-01-15 10:00:00,101.4,101.52,100.1,100.45,25816.0,101.4,101.52,100.1,100.45,25816.0
2019-01-15 10:30:00,100.25,101.31,100.19,101.06,14800.0,100.25,101.31,100.19,101.06,14800.0
2019-01-15 11:00:00,101.01,101.42,100.85,101.24,24605.0,101.01,101.42,100.85,101.24,24605.0
2019-01-15 11:30:00,101.23,101.84,101.18,101.73,19230.0,101.23,101.84,101.18,101.73,19230.0
2019-01-15 12:00:00,101.74,101.98,101.69,101.71,8475.0,101.74,101.98,101.69,101.71,8475.0
2019-01-15 12:30:00,101.72,101.72,101.36,101.63,6226.0,101.72,101.72,101.36,101.63,6226.0
2019-01-15 13:00:00,101.68,101.76,101.47,101.52,7020.0,101.68,101.76,101.47,101.52,7020.0
2019-01-15 13:30:00,101.61,101.86,101.54,101.82,4743.0,101.61,101.86,101.54,101.82,4743.0
2019-01-15 14:00:00,101.84,102.1,101.19,101.19,22876.0,101.84,102.1,101.19,101.19,22876.0
2019-01-15 14:30:00,101.07,101.88,101.07,101.81,11342.0,101.07,101.88,101.07,101.81,11342.0
2019-01-15 15:00:00,101.71,101.82,101.53,101.54,10131.0,101.71,101.82,101.53,101.54,10131.0
2019-01-15 15:30:00,101.54,101.6,101.1,101.34,32296.0,101.54,101.6,101.1,101.34,32296.0
2019-01-16 09:30:00,101.88,102.88,101.78,102.24,34655.0,101.88,102.88,101.78,102.24,34655.0
2019-01-16 10:00:00,102.16,102.52,101.34,101.5,11137.0,102.16,102.52,101.34,101.5,11137.0
2019-01-16 10:30:00,101.67,101.68,100.54,100.54,10686.0,101.67,101.68,100.54,100.54,10686.0
2019-01-16 11:00:00,100.59,101.33,100.32,100.84,24015.0,100.59,101.33,100.32,100.84,24015.0
2019-01-16 11:30:00,100.68,101.2,100.4,100.45,37082.0,100.68,101.2,100.4,100.45,37082.0
2019-01-16 12:00:00,100.52,100.73,100.08,100.14,52390.0,100.52,100.73,100.08,100.14,52390.0
2019-01-16 12:30:00,100.13,100.42,99.88,100.38,64137.0,100.13,100.42,99.88,100.38,64137.0
2019-01-16 13:00:00,100.5,100.86,100.42,100.42,19056.0,100.5,100.86,100.42,100.42,19056.0
2019-01-16 13:30:00,100.46,101.07,100.33,100.98,29139.0,100.46,101.07,100.33,100.98,29139.0
2019-01-16 14:00:00,100.98,101.38,100.76,101.13,18532.0,100.98,101.38,100.76,101.13,18532.0
2019-01-16 14:30:00,101.07,101.47,101.07,101.31,13824.0,101.07,101.47,101.07,101.31,13824.0
2019-01-16 15:00:00,101.2,101.85,101.2,101.85,13178.0,101.2,101.85,101.2,101.85,13178.0
2019-01-16 15:30:00,101.7,101.77,101.32,101.57,40322.0,101.7,101.77,101.32,101.57,40322.0
2019-01-17 09:30:00,101.48,102.68,100.64,102.49,31865.0,101.48,102.68,100.64,102.49,31865.0
2019-01-17 10:00:00,102.74,102.89,102.13,102.83,6649.0,102.74,102.89,102.13,102.83,6649.0
2019-01-17 10:30:00,102.71,102.75,102.27,102.58,7838.0,102.71,102.75,102.27,102.58,7838.0
2019-01-17 11:00:00,102.66,103.0,102.58,102.99,7980.0,102.66,103.0,102.58,102.99,7980.0
2019-01-17 11:30:00,102.94,103.0,102.54,102.8,17630.0,102.94,103.0,102.54,102.8,17630.0
2019-01-17 12:00:00,102.89,103.47,102.86,103.09,29552.0,102.89,103.47,102.86,103.09,29552.0
2019-01-17 12:30:00,103.08,103.69,102.9,103.08,20541.0,103.08,103.69,102.9,103.08,20541.0
2019-01-17 13:00:00,103.03,103.55,103.03,103.24,12383.0,103.03,103.55,103.03,103.24,12383.0
2019-01-17 13:30:00,103.4,103.88,103.4,103.8,19172.0,103.4,103.88,103.4,103.8,19172.0
2019-01-17 14:00:00,103.85,103.85,103.08,103.15,6479.0,103.85,103.85,103.08,103.15,6479.0
2019-01-17 14:30:00,103.26,104.79,103.23,104.06,41760.0,103.26,104.79,103.23,104.06,41760.0
2019-01-17 15:00:00,104.07,104.26,103.53,104.05,17625.0,104.07,104.26,103.53,104.05,17625.0
2019-01-17 15:30:00,104.05,104.21,103.69,103.89,44781.0,104.05,104.21,103.69,103.89,44781.0
2019-01-18 09:30:00,104.66,105.29,103.78,104.02,65130.0,104.66,105.29,103.78,104.02,65130.0
2019-01-18 10:00:00,104.26,104.27,102.92,103.78,35157.0,104.26,104.27,102.92,103.78,35157.0
2019-01-18 10:30:00,103.89,104.75,103.68,104.7,11803.0,103.89,104.75,103.68,104.7,11803.0
2019-01-18 11:00:00,104.77,104.93,104.0,104.3,40221.0,104.77,104.93,104.0,104.3,40221.0
2019-01-18 11:30:00,104.61,104.61,104.25,104.56,16415.0,104.61,104.61,104.25,104.56,16415.0
2019-01-18 12:00:00,104.57,104.86,104.42,104.78,23499.0,104.57,104.86,104.42,104.78,23499.0
2019-01-18 12:30:00,104.79,104.91,104.26,104.28,8770.0,104.79,104.91,104.26,104.28,8770.0
2019-01-18 13:00:00,104.29,104.4,103.86,103.86,7886.0,104.29,104.4,103.86,103.86,7886.0
2019-01-18 13:30:00,103.77,103.86,103.33,103.66,17504.0,103.77,103.86,103.33,103.66,17504.0
2019-01-18 14:00:00,103.73,103.73,103.22,103.28,12117.0,103.73,103.73,103.22,103.28,12117.0
2019-01-18 14:30:00,103.21,104.34,103.17,104.34,17991.0,103.21,104.34,103.17,104.34,17991.0
2019-01-18 15:00:00,104.37,104.44,103.86,104.07,13147.0,104.37,104.44,103.86,104.07,13147.0
2019-01-18 15:30:00,104.08,104.28,103.75,104.27,39230.0,104.08,104.28,103.75,104.27,39230.0
2019-01-22 09:30:00,103.29,103.8,101.07,102.29,57635.0,103.29,103.8,101.07,102.29,57635.0
2019-01-22 10:00:00,102.3,103.07,101.68,102.99,28052.0,102.3,103.07,101.68,102.99,28052.0
2019-01-22 10:30:00,102.98,103.86,102.86,103.5,34075.0,102.98,103.86,102.86,103.5,34075.0
2019-01-22 11:00:00,103.56,104.16,103.06,103.06,26085.0,103.56,104.16,103.06,103.06,26085.0
2019-01-22 11:30:00,103.07,103.31,101.86,101.88,43154.0,103.07,103.31,101.86,101.88,43154.0
2019-01-22 12:00:00,101.91,102.52,101.91,102.03,8298.0,101.91,102.52,101.91,102.03,8298.0
2019-01-22 12:30:00,101.92,102.04,101.35,101.72,9096.0,101.92,102.04,101.35,101.72,9096.0
2019-01-22 13:00:00,101.65,101.81,100.84,101.2,12203.0,101.65,101.81,100.84,101.2,12203.0
2019-01-22 13:30:00,101.23,101.85,101.09,101.76,24651.0,101.23,101.85,101.09,101.76,24651.0
2019-01-22 14:00:00,101.84,101.93,100.97,101.12,9432.0,101.84,101.93,100.97,101.12,9432.0
2019-01-22 14:30:00,101.01,101.3,100.94,100.95,14112.0,101.01,101.3,100.94,100.95,14112.0
2019-01-22 15:00:00,100.86,101.33,100.71,101.32,16283.0,100.86,101.33,100.71,101.32,16283.0
2019-01-22 15:30:00,101.3,101.95,100.9,101.8,59665.0,101.3,101.95,100.9,101.8,59665.0
2019-01-23 09:30:00,103.17,104.48,102.99,103.8,25884.0,103.17,104.48,102.99,103.8,25884.0
2019-01-23 10:00:00,103.95,104.17,103.27,103.62,37254.0,103.95,104.17,103.27,103.62,37254.0
2019-01-23 10:30:00,103.74,103.96,102.25,102.88,68802.0,103.74,103.96,102.25,102.88,68802.0
2019-01-23 11:00:00,102.86,103.65,102.7,102.96,33030.0,102.86,103.65,102.7,102.96,33030.0
2019-01-23 11:30:00,102.9,103.29,102.14,102.21,12886.0,102.9,103.29,102.14,102.21,12886.0
2019-01-23 12:00:00,102.46,102.46,101.74,101.98,40827.0,102.46,102.46,101.74,101.98,40827.0
2019-01-23 12:30:00,102.07,102.77,102.02,102.77,8579.0,102.07,102.77,102.02,102.77,8579.0
2019-01-23 13:00:00,102.53,102.53,102.1,102.1,25836.0,102.53,102.53,102.1,102.1,25836.0
2019-01-23 13:30:00,102.08,102.5,101.88,101.88,23598.0,102.08,102.5,101.88,101.88,23598.0
2019-01-23 14:00:00,101.98,102.46,101.88,102.04,33571.0,101.98,102.46,101.88,102.04,33571.0
2019-01-23 14:30:00,102.04,102.09,101.49,101.64,17476.0,102.04,102.09,101.49,101.64,17476.0
2019-01-23 15:00:00,101.58,102.53,101.5,102.2,49269.0,101.58,102.53,101.5,102.2,49269.0
2019-01-23 15:30:00,102.2,102.57,101.94,102.25,89185.0,102.2,102.57,101.94,102.25,89185.0
2019-01-24 09:30:00,102.5,103.41,101.57,102.85,57092.0,102.5,103.41,101.57,102.85,57092.0
2019-01-24 10:00:00,103.2,103.2,102.27,102.78,67404.0,103.2,103.2,102.27,102.78,67404.0
2019-01-24 10:30:00,102.96,103.13,102.09,102.62,24171.0,102.96,103.13,102.09,102.62,24171.0
2019-01-24 11:00:00,102.63,102.95,102.02,102.68,16870.0,102.63,102.95,102.02,102.68,16870.0
2019-01-24 11:30:00,102.72,103.12,102.61,102.72,47989.0,102.72,103.12,102.61,102.72,47989.0
2019-01-24 12:00:00,102.72,103.18,102.48,103.0,30035.0,102.72,103.18,102.48,103.0,30035.0
2019-01-24 12:30:00,103.06,103.44,102.99,103.06,53400.0,103.06,103.44,102.99,103.06,53400.0
2019-01-24 13:00:00,103.04,103.29,102.88,103.25,9465.0,103.04,103.29,102.88,103.25,9465.0
2019-01-24 13:30:00,103.14,103.54,103.09,103.43,26853.0,103.14,103.54,103.09,103.43,26853.0
2019-01-24 14:00:00,103.48,103.98,103.24,103.98,15098.0,103.48,103.98,103.24,103.98,15098.0
2019-01-24 14:30:00,103.94,103.95,102.95,103.41,18278.0,103.94,103.95,102.95,103.41,18278.0
2019-01-24 15:00:00,103.42,103.6,102.95,103.24,18340.0,103.42,103.6,102.95,103.24,18340.0
2019-01-24 15:30:00,103.27,103.94,103.2,103.91,47638.0,103.27,103.94,103.2,103.91,47638.0
2019-01-25 09:30:00,105.0,105.63,104.19,104.68,43029.0,105.0,105.63,104.19,104.68,43029.0
2019-01-25 10:00:00,104.5,105.15,104.5,104.77,31921.0,104.5,105.15,104.5,104.77,31921.0
2019-01-25 10:30:00,104.77,105.11,104.56,104.86,15507.0,104.77,105.11,104.56,104.86,15507.0
2019-01-25 11:00:00,104.95,105.34,104.6,104.71,40505.0,104.95,105.34,104.6,104.71,40505.0
2019-01-25 11:30:00,104.83,105.36,104.71,105.35,10793.0,104.83,105.36,104.71,105.35,10793.0
2019-01-25 12:00:00,105.36,105.97,105.25,105.92,9816.0,105.36,105.97,105.25,105.92,9816.0
2019-01-25 12:30:00,105.82,106.21,105.76,106.03,11654.0,105.82,106.21,105.76,106.03,11654.0
2019-01-25 13:00:00,106.04,106.38,105.93,106.12,13555.0,106.04,106.38,105.93,106.12,13555.0
2019-01-25 13:30:00,106.11,106.16,105.91,106.08,5339.0,106.11,106.16,105.91,106.08,5339.0
2019-01-25 14:00:00,106.08,106.52,106.05,106.08,12561.0,106.08,106.52,106.05,106.08,12561.0
2019-01-25 14:30:00,106.21,106.4,106.13,106.3,4198.0,106.21,106.4,106.13,106.3,4198.0
2019-01-25 15:00:00,106.3,106.75,106.29,106.44,17982.0,106.3,106.75,106.29,106.44,17982.0
2019-01-25 15:30:00,106.34,106.77,106.32,106.34,26190.0,106.34,106.77,106.32,106.34,26190.0
2019-01-28 09:30:00,105.17,105.32,103.3,104.28,68227.0,105.17,105.32,103.3,104.28,68227.0
2019-01-28 10:00:00,104.54,106.08,104.28,105.61,60105.0,104.54,106.08,104.28,105.61,60105.0
2019-01-28 10:30:00,105.65,105.66,105.0,105.46,38737.0,105.65,105.66,105.0,105.46,38737.0
2019-01-28 11:00:00,105.21,105.86,105.2,105.8,26849.0,105.21,105.86,105.2,105.8,26849.0
2019-01-28 11:30:00,105.81,105.81,104.94,105.05,24630.0,105.81,105.81,104.94,105.05,24630.0
2019-01-28 12:00:00,105.19,105.58,105.15,105.22,11400.0,105.19,105.58,105.15,105.22,11400.0
2019-01-28 12:30:00,105.17,105.54,105.15,105.28,6185.0,105.17,105.54,105.15,105.28,6185.0
2019-01-28 13:00:00,105.32,105.68,105.15,105.42,10647.0,105.32,105.68,105.15,105.42,10647.0
2019-01-28 13:30:00,105.45,105.84,105.12,105.41,75685.0,105.45,105.84,105.12,105.41,75685.0
2019-01-28 14:00:00,105.48,105.49,104.83,105.08,11130.0,105.48,105.49,104.83,105.08,11130.0
2019-01-28 14:30:00,105.18,105.25,104.84,105.01,6397.0,105.18,105.25,104.84,105.01,6397.0
2019-01-28 15:00:00,105.01,105.28,104.89,105.17,10361.0,105.01,105.28,104.89,105.17,10361.0
2019-01-28 15:30:00,105.21,105.3,104.72,105.01,75162.0,105.21,105.3,104.72,105.01,75162.0
2019-01-29 09:30:00,105.48,105.63,103.96,104.57,35081.0,105.48,105.63,103.96,104.57,35081.0
2019-01-29 10:00:00,104.67,105.05,104.38,104.91,19039.0,104.67,105.05,104.38,104.91,19039.0
2019-01-29 10:30:00,104.99,105.14,103.77,103.88,14784.0,104.99,105.14,103.77,103.88,14784.0
2019-01-29 11:00:00,103.86,104.44,103.7,104.09,46201.0,103.86,104.44,103.7,104.09,46201.0
2019-01-29 11:30:00,104.11,104.26,103.82,104.26,16845.0,104.11,104.26,103.82,104.26,16845.0
2019-01-29 12:00:00,104.07,104.61,104.03,104.53,9989.0,104.07,104.61,104.03,104.53,9989.0
2019-01-29 12:30:00,104.58,104.64,104.44,104.52,12299.0,104.58,104.64,104.44,104.52,12299.0
2019-01-29 13:00:00,104.48,104.87,104.4,104.87,10400.0,104.48,104.87,104.4,104.87,10400.0
2019-01-29 13:30:00,104.87,104.89,104.39,104.45,20504.0,104.87,104.89,104.39,104.45,20504.0
2019-01-29 14:00:00,104.44,104.96,104.32,104.34,18785.0,104.44,104.96,104.32,104.34,18785.0
2019-01-29 14:30:00,104.39,104.39,103.86,103.86,46213.0,104.39,104.39,103.86,103.86,46213.0
2019-01-29 15:00:00,103.85,104.31,103.85,104.05,20306.0,103.85,104.31,103.85,104.05,20306.0
2019-01-29 15:30:00,104.12,104.21,103.61,103.77,53865.0,104.12,104.21,103.61,103.77,53865.0
2019-01-30 09:30:00,104.99,105.57,104.1,105.16,55316.0,104.99,105.57,104.1,105.16,55316.0
2019-01-30 10:00:00,105.06,105.7,104.52,105.7,12161.0,105.06,105.7,104.52,105.7,12161.0
2019-01-30 10:30:00,105.7,106.33,105.47,106.11,28931.0,105.7,106.33,105.47,106.11,28931.0
2019-01-30 11:00:00,106.23,106.55,106.01,106.02,10324.0,106.23,106.55,106.01,106.02,10324.0
2019-01-30 11:30:00,105.92,106.46,105.56,105.81,18139.0,105.92,106.46,105.56,105.81,18139.0
2019-01-30 12:00:00,105.81,106.43,105.79,105.98,8651.0,105.81,106.43,105.79,105.98,8651.0
2019-01-30 12:30:00,106.06,106.08,105.52,105.77,23152.0,106.06,106.08,105.52,105.77,23152.0
2019-01-30 13:00:00,105.76,105.77,105.51,105.61,5150.0,105.76,105.77,105.51,105.61,5150.0
2019-01-30 13:30:00,105.63,105.94,105.62,105.81,5671.0,105.63,105.94,105.62,105.81,5671.0
2019-01-30 14:00:00,105.9,106.49,105.72,106.41,17814.0,105.9,106.49,105.72,106.41,17814.0
2019-01-30 14:30:00,106.27,107.41,106.21,107.41,21163.0,106.27,107.41,106.21,107.41,21163.0
2019-01-30 15:00:00,107.2,107.39,106.4,106.73,75897.0,107.2,107.39,106.4,106.73,75897.0
2019-01-30 15:30:00,106.7,107.04,106.45,107.0,53028.0,106.7,107.04,106.45,107.0,53028.0
2019-01-31 09:30:00,107.07,109.31,107.01,108.93,102287.0,107.07,109.31,107.01,108.93,102287.0
2019-01-31 10:00:00,108.82,109.62,108.75,109.31,26377.0,108.82,109.62,108.75,109.31,26377.0
2019-01-31 10:30:00,109.28,109.42,108.37,108.68,62049.0,109.28,109.42,108.37,108.68,62049.0
2019-01-31 11:00:00,108.62,108.67,108.06,108.56,83778.0,108.62,108.67,108.06,108.56,83778.0
2019-01-31 11:30:00,108.58,109.55,108.55,109.41,24943.0,108.58,109.55,108.55,109.41,24943.0
2019-01-31 12:00:00,109.34,110.15,109.32,109.51,35790.0,109.34,110.15,109.32,109.51,35790.0
2019-01-31 12:30:00,109.53,109.91,109.4,109.91,14591.0,109.53,109.91,109.4,109.91,14591.0
2019-01-31 13:00:00,109.9,110.39,109.83,110.07,30127.0,109.9,110.39,109.83,110.07,30127.0
2019-01-31 13:30:00,110.11,110.65,109.96,110.23,34866.0,110.11,110.65,109.96,110.23,34866.0
2019-01-31 14:00:00,110.23,110.33,109.72,109.74,29356.0,110.23,110.33,109.72,109.74,29356.0
2019-01-31 14:30:00,109.74,109.87,109.46,109.66,11835.0,109.74,109.87,109.46,109.66,11835.0
2019-01-31 15:00:00,109.61,109.7,109.02,109.31,25781.0,109.61,109.7,109.02,109.31,25781.0
2019-01-31 15:30:00,109.29,109.54,109.15,109.35,69595.0,109.29,109.54,109.15,109.35,69595.0
2019-02-01 09:30:00,108.84,110.1,108.62,108.62,54596.0,108.84,110.1,108.62,108.62,54596.0
2019-02-01 10:00:00,108.96,110.68,108.73,109.98,24323.0,108.96,110.68,108.73,109.98,24323.0
2019-02-01 10:30:00,109.88,110.5,109.76,109.88,11628.0,109.88,110.5,109.76,109.88,11628.0
2019-02-01 11:00:00,110.02,110.39,109.81,109.94,13120.0,110.02,110.39,109.81,109.94,13120.0
2019-02-01 11:30:00,109.95,110.22,109.9,110.08,10428.0,109.95,110.22,109.9,110.08,10428.0
2019-02-01 12:00:00,109.99,110.16,109.74,110.0,6108.0,109.99,110.16,109.74,110.0,6108.0
2019-02-01 12:30:00,110.05,110.22,109.79,110.21,12478.0,110.05,110.22,109.79,110.21,12478.0
2019-02-01 13:00:00,110.15,110.54,110.02,110.54,10440.0,110.15,110.54,110.02,110.54,10440.0
2019-02-01 13:30:00,110.63,110.75,110.24,110.69,28557.0,110.63,110.75,110.24,110.69,28557.0
2019-02-01 14:00:00,110.67,110.68,110.1,110.25,20037.0,110.67,110.68,110.1,110.25,20037.0
2019-02-01 14:30:00,110.24,110.34,109.91,109.98,15075.0,110.24,110.34,109.91,109.98,15075.0
2019-02-01 15:00:00,109.98,110.21,109.9,110.21,19699.0,109.98,110.21,109.9,110.21,19699.0
2019-02-01 15:30:00,110.25,110.31,110.0,110.0,55823.0,110.25,110.31,110.0,110.0,55823.0
2019-02-04 09:30:00,110.37,111.07,109.58,110.68,15608.0,110.37,111.07,109.58,110.68,15608.0
2019-02-04 10:00:00,110.67,111.04,110.27,110.33,21143.0,110.67,111.04,110.27,110.33,21143.0
2019-02-04 10:30:00,110.44,110.79,109.99,110.77,28918.0,110.44,110.79,109.99,110.77,28918.0
2019-02-04 11:00:00,110.82,111.32,110.82,111.07,16323.0,110.82,111.32,110.82,111.07,16323.0
2019-02-04 11:30:00,111.01,111.22,110.64,110.98,14099.0,111.01,111.22,110.64,110.98,14099.0
2019-02-04 12:00:00,111.0,111.16,110.81,110.88,14694.0,111.0,111.16,110.81,110.88,14694.0
2019-02-04 12:30:00,110.83,111.12,110.69,110.83,11246.0,110.83,111.12,110.69,110.83,11246.0
2019-02-04 13:00:00,110.73,110.94,110.63,110.63,8758.0,110.73,110.94,110.63,110.63,8758.0
2019-02-04 13:30:00,110.57,110.8,110.51,110.66,6167.0,110.57,110.8,110.51,110.66,6167.0
2019-02-04 14:00:00,110.64,110.87,110.64,110.71,14145.0,110.64,110.87,110.64,110.71,14145.0
2019-02-04 14:30:00,110.74,111.23,110.68,111.01,21659.0,110.74,111.23,110.68,111.01,21659.0
2019-02-04 15:00:00,111.09,111.09,110.46,110.58,15505.0,111.09,111.09,110.46,110.58,15505.0
2019-02-04 15:30:00,110.52,110.8,110.06,110.57,75250.0,110.52,110.8,110.06,110.57,75250.0
2019-02-05 09:30:00,110.6,111.89,110.6,111.29,26111.0,110.6,111.89,110.6,111.29,26111.0
2019-02-05 10:00:00,111.34,112.59,111.14,112.45,16916.0,111.34,112.59,111.14,112.45,16916.0
2019-02-05 10:30:00,112.56,112.67,112.01,112.41,8937.0,112.56,112.67,112.01,112.41,8937.0
2019-02-05 11:00:00,112.4,112.44,111.66,111.9,37384.0,112.4,112.44,111.66,111.9,37384.0
2019-02-05 11:30:00,111.9,112.52,111.76,112.41,15814.0,111.9,112.52,111.76,112.41,15814.0
2019-02-05 12:00:00,112.39,112.57,111.91,112.16,16472.0,112.39,112.57,111.91,112.16,16472.0
2019-02-05 12:30:00,112.16,112.27,111.73,111.73,7613.0,112.16,112.27,111.73,111.73,7613.0
2019-02-05 13:00:00,111.81,112.1,111.76,111.97,5794.0,111.81,112.1,111.76,111.97,5794.0
2019-02-05 13:30:00,111.91,112.12,111.8,112.1,4633.0,111.91,112.12,111.8,112.1,4633.0
2019-02-05 14:00:00,112.07,112.42,112.07,112.18,35399.0,112.07,112.42,112.07,112.18,35399.0
2019-02-05 14:30:00,112.09,112.57,112.07,112.5,12274.0,112.09,112.57,112.07,112.5,12274.0
2019-02-05 15:00:00,112.42,112.52,112.28,112.39,9858.0,112.42,112.52,112.28,112.39,9858.0
2019-02-05 15:30:00,112.36,112.47,111.03,111.22,103752.0,112.36,112.47,111.03,111.22,103752.0
2019-02-06 09:30:00,111.42,111.87,110.57,110.93,26641.0,111.42,111.87,110.57,110.93,26641.0
2019-02-06 10:00:00,111.01,111.01,109.24,110.01,23675.0,111.01,111.01,109.24,110.01,23675.0
2019-02-06 10:30:00,109.86,110.65,109.85,110.21,19513.0,109.86,110.65,109.85,110.21,19513.0
2019-02-06 11:00:00,110.35,110.91,110.08,110.08,36961.0,110.35,110.91,110.08,110.08,36961.0
2019-02-06 11:30:00,110.15,110.47,109.77,110.04,16261.0,110.15,110.47,109.77,110.04,16261.0
2019-02-06 12:00:00,110.06,110.14,109.4,109.6,16838.0,110.06,110.14,109.4,109.6,16838.0
2019-02-06 12:30:00,109.57,109.78,109.37,109.64,25867.0,109.57,109.78,109.37,109.64,25867.0
2019-02-06 13:00:00,109.81,110.17,109.59,109.83,22444.0,109.81,110.17,109.59,109.83,22444.0
2019-02-06 13:30:00,109.83,110.21,109.77,109.98,15764.0,109.83,110.21,109.77,109.98,15764.0
2019-02-06 14:00:00,110.02,110.04,109.5,109.76,14326.0,110.02,110.04,109.5,109.76,14326.0
2019-02-06 14:30:00,109.72,110.2,109.27,110.18,47261.0,109.72,110.2,109.27,110.18,47261.0
2019-02-06 15:00:00,110.18,110.48,110.1,110.43,33473.0,110.18,110.48,110.1,110.43,33473.0
2019-02-06 15:30:00,110.34,110.53,109.69,109.85,104021.0,110.34,110.53,109.69,109.85,104021.0
2019-02-07 09:30:00,108.65,109.14,107.4,109.02,29142.0,108.65,109.14,107.4,109.02,29142.0
2019-02-07 10:00:00,109.01,109.15,107.94,109.02,22084.0,109.01,109.15,107.94,109.02,22084.0
2019-02-07 10:30:00,109.08,109.23,107.95,108.03,27930.0,109.08,109.23,107.95,108.03,27930.0
2019-02-07 11:00:00,107.98,108.35,107.56,107.68,41858.0,107.98,108.35,107.56,107.68,41858.0
2019-02-07 11:30:00,107.67,108.0,106.86,107.75,45146.0,107.67,108.0,106.86,107.75,45146.0
2019-02-07 12:00:00,107.53,108.09,107.35,107.59,21104.0,107.53,108.09,107.35,107.59,21104.0
2019-02-07 12:30:00,107.61,107.93,107.37,107.61,20310.0,107.61,107.93,107.37,107.61,20310.0
2019-02-07 13:00:00,107.64,108.15,107.61,108.14,39837.0,107.64,108.15,107.61,108.14,39837.0
2019-02-07 13:30:00,108.18,108.27,107.93,108.04,29939.0,108.18,108.27,107.93,108.04,29939.0
2019-02-07 14:00:00,108.06,108.18,107.46,107.9,29000.0,108.06,108.18,107.46,107.9,29000.0
2019-02-07 14:30:00,107.97,108.44,107.85,108.25,18926.0,107.97,108.44,107.85,108.25,18926.0
2019-02-07 15:00:00,108.34,108.36,107.8,107.97,26457.0,108.34,108.36,107.8,107.97,26457.0
2019-02-07 15:30:00,108.03,108.26,107.46,108.06,176519.0,108.03,108.26,107.46,108.06,176519.0
2019-02-08 09:30:00,106.59,108.94,106.59,108.7,48936.0,106.59,108.94,106.59,108.7,48936.0
2019-02-08 10:00:00,108.7,109.36,108.26,108.66,96688.0,108.7,109.36,108.26,108.66,96688.0
2019-02-08 10:30:00,108.65,110.31,108.59,110.15,55025.0,108.65,110.31,108.59,110.15,55025.0
2019-02-08 11:00:00,110.06,110.7,109.79,110.63,17151.0,110.06,110.7,109.79,110.63,17151.0
2019-02-08 11:30:00,110.63,110.63,109.9,110.51,12922.0,110.63,110.63,109.9,110.51,12922.0
2019-02-08 12:00:00,110.57,110.79,110.23,110.34,28988.0,110.57,110.79,110.23,110.34,28988.0
2019-02-08 12:30:00,110.54,110.83,110.27,110.58,21804.0,110.54,110.83,110.27,110.58,21804.0
2019-02-08 13:00:00,110.66,111.18,110.5,111.07,24495.0,110.66,111.18,110.5,111.07,24495.0
2019-02-08 13:30:00,110.94,111.44,110.72,111.39,8680.0,110.94,111.44,110.72,111.39,8680.0
2019-02-08 14:00:00,111.43,111.7,111.14,111.54,17833.0,111.43,111.7,111.14,111.54,17833.0
2019-02-08 14:30:00,111.58,111.65,111.12,111.26,52679.0,111.58,111.65,111.12,111.26,52679.0
2019-02-08 15:00:00,111.2,111.2,110.59,110.7,14707.0,111.2,111.2,110.59,110.7,14707.0
2019-02-08 15:30:00,110.8,111.1,110.62,111.02,52211.0,110.8,111.1,110.62,111.02,52211.0
2019-02-11 09:30:00,111.93,113.9,111.25,111.86,38221.0,111.93,113.9,111.25,111.86,38221.0
2019-02-11 10:00:00,112.0,112.75,111.79,112.19,14786.0,112.0,112.75,111.79,112.19,14786.0
2019-02-11 10:30:00,112.18,112.9,112.05,112.67,13593.0,112.18,112.9,112.05,112.67,13593.0
2019-02-11 11:00:00,112.57,112.92,111.91,112.22,80250.0,112.57,112.92,111.91,112.22,80250.0
2019-02-11 11:30:00,112.16,112.72,111.88,112.52,49017.0,112.16,112.72,111.88,112.52,49017.0
2019-02-11 12:00:00,112.67,112.74,111.95,112.12,23069.0,112.67,112.74,111.95,112.12,23069.0
2019-02-11 12:30:00,112.21,112.21,111.6,111.77,9457.0,112.21,112.21,111.6,111.77,9457.0
2019-02-11 13:00:00,111.72,111.93,111.59,111.8,19249.0,111.72,111.93,111.59,111.8,19249.0
2019-02-11 13:30:00,111.64,111.76,111.24,111.6,12425.0,111.64,111.76,111.24,111.6,12425.0
2019-02-11 14:00:00,111.6,111.74,111.26,111.46,14044.0,111.6,111.74,111.26,111.46,14044.0
2019-02-11 14:30:00,111.47,111.5,110.81,111.37,15523.0,111.47,111.5,110.81,111.37,15523.0
2019-02-11 15:00:00,111.3,111.63,111.2,111.38,20441.0,111.3,111.63,111.2,111.38,20441.0
2019-02-11 15:30:00,111.38,111.63,111.22,111.33,39579.0,111.38,111.63,111.22,111.33,39579.0
2019-02-12 09:30:00,112.21,113.93,112.15,113.62,65223.0,112.21,113.93,112.15,113.62,65223.0
2019-02-12 10:00:00,113.7,114.21,113.17,113.57,41148.0,113.7,114.21,113.17,113.57,41148.0
2019-02-12 10:30:00,113.58,114.18,113.56,114.18,72222.0,113.58,114.18,113.56,114.18,72222.0
2019-02-12 11:00:00,114.1,114.6,113.64,114.5,66974.0,114.1,114.6,113.64,114.5,66974.0
2019-02-12 11:30:00,114.46,114.59,114.12,114.59,31750.0,114.46,114.59,114.12,114.59,31750.0
2019-02-12 12:00:00,114.55,115.47,114.55,115.44,38086.0,114.55,115.47,114.55,115.44,38086.0
2019-02-12 12:30:00,115.42,115.74,115.29,115.34,30173.0,115.42,115.74,115.29,115.34,30173.0
2019-02-12 13:00:00,115.39,115.48,115.06,115.21,60703.0,115.39,115.48,115.06,115.21,60703.0
2019-02-12 13:30:00,115.22,116.76,115.21,116.19,46205.0,115.22,116.76,115.21,116.19,46205.0
2019-02-12 14:00:00,116.34,116.5,115.91,116.34,24400.0,116.34,116.5,115.91,116.34,24400.0
2019-02-12 14:30:00,116.28,116.44,116.15,116.31,55704.0,116.28,116.44,116.15,116.31,55704.0
2019-02-12 15:00:00,116.24,116.28,115.97,115.98,44605.0,116.24,116.28,115.97,115.98,44605.0
2019-02-12 15:30:00,115.97,116.56,115.94,116.16,195992.0,115.97,116.56,115.94,116.16,195992.0
2019-02-13 09:30:00,117.09,117.82,115.68,116.83,66391.0,117.09,117.82,115.68,116.83,66391.0
2019-02-13 10:00:00,116.82,117.82,116.47,117.82,44725.0,116.82,117.82,116.47,117.82,44725.0
2019-02-13 10:30:00,117.69,118.43,117.55,118.15,60481.0,117.69,118.43,117.55,118.15,60481.0
2019-02-13 11:00:00,118.32,119.27,118.29,118.48,53669.0,118.32,119.27,118.29,118.48,53669.0
2019-02-13 11:30:00,118.45,119.06,118.2,119.04,54917.0,118.45,119.06,118.2,119.04,54917.0
2019-02-13 12:00:00,119.03,119.59,118.98,119.5,69922.0,119.03,119.59,118.98,119.5,69922.0
2019-02-13 12:30:00,119.52,119.74,119.14,119.56,35773.0,119.52,119.74,119.14,119.56,35773.0
2019-02-13 13:00:00,119.61,120.18,119.16,120.11,38661.0,119.61,120.18,119.16,120.11,38661.0
2019-02-13 13:30:00,120.17,120.71,119.65,119.65,59851.0,120.17,120.71,119.65,119.65,59851.0
2019-02-13 14:00:00,119.71,119.97,119.54,119.95,23629.0,119.71,119.97,119.54,119.95,23629.0
2019-02-13 14:30:00,119.95,120.11,119.79,120.09,32024.0,119.95,120.11,119.79,120.09,32024.0
2019-02-13 15:00:00,120.04,120.37,119.75,120.0,47169.0,120.04,120.37,119.75,120.0,47169.0
2019-02-13 15:30:00,120.0,120.06,119.28,119.4,97510.0,120.0,120.06,119.28,119.4,97510.0
2019-02-14 09:30:00,119.06,119.92,117.97,119.92,56350.0,119.06,119.92,117.97,119.92,56350.0
2019-02-14 10:00:00,119.66,120.64,119.43,120.54,53419.0,119.66,120.64,119.43,120.54,53419.0
2019-02-14 10:30:00,120.54,121.12,120.05,120.57,21897.0,120.54,121.12,120.05,120.57,21897.0
2019-02-14 11:00:00,120.66,120.93,120.33,120.55,23986.0,120.66,120.93,120.33,120.55,23986.0
2019-02-14 11:30:00,120.58,120.82,120.37,120.65,12535.0,120.58,120.82,120.37,120.65,12535.0
2019-02-14 12:00:00,120.55,120.68,120.35,120.45,16015.0,120.55,120.68,120.35,120.45,16015.0
2019-02-14 12:30:00,120.51,120.52,120.17,120.4,7950.0,120.51,120.52,120.17,120.4,7950.0
2019-02-14 13:00:00,120.46,120.48,120.03,120.06,9134.0,120.46,120.48,120.03,120.06,9134.0
2019-02-14 13:30:00,120.06,120.1,119.83,119.83,18433.0,120.06,120.1,119.83,119.83,18433.0
2019-02-14 14:00:00,119.81,120.0,119.71,119.9,14344.0,119.81,120.0,119.71,119.9,14344.0
2019-02-14 14:30:00,119.84,119.86,119.22,119.25,31100.0,119.84,119.86,119.22,119.25,31100.0
2019-02-14 15:00:00,119.34,119.6,119.14,119.23,33244.0,119.34,119.6,119.14,119.23,33244.0
2019-02-14 15:30:00,119.2,119.92,119.14,119.67,84400.0,119.2,119.92,119.14,119.67,84400.0
2019-02-15 09:30:00,120.51,120.87,119.12,120.15,73428.0,120.51,120.87,119.12,120.15,73428.0
2019-02-15 10:00:00,120.09,120.33,119.66,119.86,17014.0,120.09,120.33,119.66,119.86,17014.0
2019-02-15 10:30:00,119.86,119.87,119.03,119.04,21228.0,119.86,119.87,119.03,119.04,21228.0
2019-02-15 11:00:00,119.08,119.39,118.42,118.69,45332.0,119.08,119.39,118.42,118.69,45332.0
2019-02-15 11:30:00,118.62,119.29,118.25,118.99,43046.0,118.62,119.29,118.25,118.99,43046.0
2019-02-15 12:00:00,119.02,119.61,118.88,119.46,14873.0,119.02,119.61,118.88,119.46,14873.0
2019-02-15 12:30:00,119.42,119.65,119.17,119.42,16356.0,119.42,119.65,119.17,119.42,16356.0
2019-02-15 13:00:00,119.35,119.48,119.23,119.41,29764.0,119.35,119.48,119.23,119.41,29764.0
2019-02-15 13:30:00,119.41,120.58,119.4,120.58,16895.0,119.41,120.58,119.4,120.58,16895.0
2019-02-15 14:00:00,120.47,120.97,120.3,120.76,24601.0,120.47,120.97,120.3,120.76,24601.0
2019-02-15 14:30:00,120.66,121.23,120.51,121.18,24512.0,120.66,121.23,120.51,121.18,24512.0
2019-02-15 15:00:00,121.06,121.21,120.85,121.1,23409.0,121.06,121.21,120.85,121.1,23409.0
2019-02-15 15:30:00,121.08,121.44,120.97,121.44,64195.0,121.08,121.44,120.97,121.44,64195.0
2019-02-19 09:30:00,122.32,125.42,122.14,124.77,201623.0,122.32,125.42,122.14,124.77,201623.0
2019-02-19 10:00:00,124.73,125.26,124.38,125.13,152669.0,124.73,125.26,124.38,125.13,152669.0
2019-02-19 10:30:00,125.09,125.15,124.75,124.8,103688.0,125.09,125.15,124.75,124.8,103688.0
2019-02-19 11:00:00,124.82,124.95,124.39,124.62,59678.0,124.82,124.95,124.39,124.62,59678.0
2019-02-19 11:30:00,124.65,125.59,124.49,125.25,47489.0,124.65,125.59,124.49,125.25,47489.0
2019-02-19 12:00:00,125.31,125.84,124.92,125.74,48520.0,125.31,125.84,124.92,125.74,48520.0
2019-02-19 12:30:00,125.72,125.72,125.14,125.3,34068.0,125.72,125.72,125.14,125.3,34068.0
2019-02-19 13:00:00,125.3,125.33,124.9,125.11,44261.0,125.3,125.33,124.9,125.11,44261.0
2019-02-19 13:30:00,125.09,125.52,124.85,125.08,55470.0,125.09,125.52,124.85,125.08,55470.0
2019-02-19 14:00:00,125.07,125.07,124.41,124.46,80363.0,125.07,125.07,124.41,124.46,80363.0
2019-02-19 14:30:00,124.42,125.13,124.35,124.9,56540.0,124.42,125.13,124.35,124.9,56540.0
2019-02-19 15:00:00,124.8,124.93,124.53,124.89,58693.0,124.8,124.93,124.53,124.89,58693.0
2019-02-19 15:30:00,124.9,125.84,124.84,125.75,234325.0,124.9,125.84,124.84,125.75,234325.0
2019-02-20 09:30:00,113.98,114.0,109.53,113.16,1018684.0,113.98,114.0,109.53,113.16,1018684.0
2019-02-20 10:00:00,113.0,114.84,112.5,112.96,417494.0,113.0,114.84,112.5,112.96,417494.0
2019-02-20 10:30:00,112.87,113.1,111.33,111.88,334191.0,112.87,113.1,111.33,111.88,334191.0
2019-02-20 11:00:00,111.82,111.85,109.82,110.54,385146.0,111.82,111.85,109.82,110.54,385146.0
2019-02-20 11:30:00,110.59,110.79,110.04,110.42,225967.0,110.59,110.79,110.04,110.42,225967.0
2019-02-20 12:00:00,110.4,110.67,109.09,109.65,350126.0,110.4,110.67,109.09,109.65,350126.0
2019-02-20 12:30:00,109.7,109.76,108.0,108.04,257712.0,109.7,109.76,108.0,108.04,257712.0
2019-02-20 13:00:00,108.05,110.4,108.0,109.69,209187.0,108.05,110.4,108.0,109.69,209187.0
2019-02-20 13:30:00,109.65,110.37,109.49,110.05,160795.0,109.65,110.37,109.49,110.05,160795.0
2019-02-20 14:00:00,110.01,110.71,109.68,110.14,220954.0,110.01,110.71,109.68,110.14,220954.0
2019-02-20 14:30:00,110.14,110.74,109.94,110.47,218741.0,110.14,110.74,109.94,110.47,218741.0
2019-02-20 15:00:00,110.5,111.39,110.2,110.42,209334.0,110.5,111.39,110.2,110.42,209334.0
2019-02-20 15:30:00,110.48,111.68,110.11,111.1,410960.0,110.48,111.68,110.11,111.1,410960.0
2019-02-21 09:30:00,112.11,114.0,109.39,109.39,341422.0,112.11,114.0,109.39,109.39,341422.0
2019-02-21 10:00:00,109.38,109.43,107.9,108.11,260420.0,109.38,109.43,107.9,108.11,260420.0
2019-02-21 10:30:00,108.09,108.42,107.9,108.0,208936.0,108.09,108.42,107.9,108.0,208936.0
2019-02-21 11:00:00,108.0,108.49,107.7,108.27,142075.0,108.0,108.49,107.7,108.27,142075.0
2019-02-21 11:30:00,108.22,108.91,108.21,108.73,120676.0,108.22,108.91,108.21,108.73,120676.0
2019-02-21 12:00:00,108.79,109.75,108.7,109.59,125844.0,108.79,109.75,108.7,109.59,125844.0
2019-02-21 12:30:00,109.63,109.93,109.16,109.51,59270.0,109.63,109.93,109.16,109.51,59270.0
2019-02-21 13:00:00,109.51,110.62,109.48,109.93,122815.0,109.51,110.62,109.48,109.93,122815.0
2019-02-21 13:30:00,109.92,110.05,109.57,109.85,158721.0,109.92,110.05,109.57,109.85,158721.0
2019-02-21 14:00:00,109.84,109.88,108.53,108.91,105081.0,109.84,109.88,108.53,108.91,105081.0
2019-02-21 14:30:00,108.88,109.22,108.06,108.33,71483.0,108.88,109.22,108.06,108.33,71483.0
2019-02-21 15:00:00,108.33,108.41,108.0,108.04,122766.0,108.33,108.41,108.0,108.04,122766.0
2019-02-21 15:30:00,108.05,108.85,108.03,108.78,476070.0,108.05,108.85,108.03,108.78,476070.0
2019-02-22 09:30:00,108.32,109.7,108.32,109.05,130269.0,108.32,109.7,108.32,109.05,130269.0
2019-02-22 10:00:00,109.08,109.87,108.1,108.1,96850.0,109.08,109.87,108.1,108.1,96850.0
2019-02-22 10:30:00,108.19,109.14,108.04,108.94,51935.0,108.19,109.14,108.04,108.94,51935.0
2019-02-22 11:00:00,109.01,110.56,108.74,110.09,90270.0,109.01,110.56,108.74,110.09,90270.0
2019-02-22 11:30:00,110.03,110.27,109.62,110.02,27903.0,110.03,110.27,109.62,110.02,27903.0
2019-02-22 12:00:00,109.97,110.18,109.39,109.76,30613.0,109.97,110.18,109.39,109.76,30613.0
2019-02-22 12:30:00,109.7,109.83,109.21,109.78,26048.0,109.7,109.83,109.21,109.78,26048.0
2019-02-22 13:00:00,109.8,110.19,109.57,110.19,33857.0,109.8,110.19,109.57,110.19,33857.0
2019-02-22 13:30:00,110.19,110.52,110.02,110.37,26518.0,110.19,110.52,110.02,110.37,26518.0
2019-02-22 14:00:00,110.5,110.57,110.2,110.53,26009.0,110.5,110.57,110.2,110.53,26009.0
2019-02-22 14:30:00,110.61,110.67,109.84,110.63,55882.0,110.61,110.67,109.84,110.63,55882.0
2019-02-22 15:00:00,110.54,111.44,110.54,111.23,65127.0,110.54,111.44,110.54,111.23,65127.0
2019-02-22 15:30:00,111.22,112.0,111.08,111.9,168840.0,111.22,112.0,111.08,111.9,168840.0
2019-02-25 09:30:00,112.0,114.1,111.96,112.65,97241.0,112.0,114.1,111.96,112.65,97241.0
2019-02-25 10:00:00,112.7,113.3,112.59,113.02,77210.0,112.7,113.3,112.59,113.02,77210.0
2019-02-25 10:30:00,113.05,113.3,112.92,113.06,44820.0,113.05,113.3,112.92,113.06,44820.0
2019-02-25 11:00:00,113.08,113.59,113.08,113.59,24675.0,113.08,113.59,113.08,113.59,24675.0
2019-02-25 11:30:00,113.78,114.7,113.78,114.65,96330.0,113.78,114.7,113.78,114.65,96330.0
2019-02-25 12:00:00,114.68,114.83,113.71,113.88,69612.0,114.68,114.83,113.71,113.88,69612.0
2019-02-25 12:30:00,113.95,114.35,113.47,113.6,71465.0,113.95,114.35,113.47,113.6,71465.0
2019-02-25 13:00:00,113.66,113.99,113.61,113.69,44343.0,113.66,113.99,113.61,113.69,44343.0
2019-02-25 13:30:00,113.74,114.38,113.7,114.04,25118.0,113.74,114.38,113.7,114.04,25118.0
2019-02-25 14:00:00,113.97,114.07,113.84,113.98,32043.0,113.97,114.07,113.84,113.98,32043.0
2019-02-25 14:30:00,113.97,114.35,113.96,114.23,57252.0,113.97,114.35,113.96,114.23,57252.0
2019-02-25 15:00:00,114.28,114.33,114.12,114.19,70865.0,114.28,114.33,114.12,114.19,70865.0
2019-02-25 15:30:00,114.21,114.43,114.11,114.16,112808.0,114.21,114.43,114.11,114.16,112808.0
2019-02-26 09:30:00,114.08,114.79,113.1,113.79,46047.0,114.08,114.79,113.1,113.79,46047.0
2019-02-26 10:00:00,113.78,114.99,113.67,114.5,68633.0,113.78,114.99,113.67,114.5,68633.0
2019-02-26 10:30:00,114.45,114.88,114.03,114.03,46778.0,114.45,114.88,114.03,114.03,46778.0
2019-02-26 11:00:00,114.01,114.94,113.9,114.69,64063.0,114.01,114.94,113.9,114.69,64063.0
2019-02-26 11:30:00,114.7,114.8,114.15,114.56,31192.0,114.7,114.8,114.15,114.56,31192.0
2019-02-26 12:00:00,114.52,114.75,114.4,114.59,28067.0,114.52,114.75,114.4,114.59,28067.0
2019-02-26 12:30:00,114.49,114.5,113.7,113.91,70844.0,114.49,114.5,113.7,113.91,70844.0
2019-02-26 13:00:00,113.82,114.21,113.75,113.98,23146.0,113.82,114.21,113.75,113.98,23146.0
2019-02-26 13:30:00,113.9,114.39,113.9,114.19,20800.0,113.9,114.39,113.9,114.19,20800.0
2019-02-26 14:00:00,114.2,114.35,114.04,114.26,17026.0,114.2,114.35,114.04,114.26,17026.0
2019-02-26 14:30:00,114.31,114.55,114.2,114.23,20556.0,114.31,114.55,114.2,114.23,20556.0
2019-02-26 15:00:00,114.26,114.56,114.2,114.5,39194.0,114.26,114.56,114.2,114.5,39194.0
2019-02-26 15:30:00,114.49,114.53,114.08,114.08,99460.0,114.49,114.53,114.08,114.08,99460.0
2019-02-27 09:30:00,113.38,114.44,113.0,113.29,47376.0,113.38,114.44,113.0,113.29,47376.0
2019-02-27 10:00:00,113.26,113.26,111.82,112.62,36204.0,113.26,113.26,111.82,112.62,36204.0
2019-02-27 10:30:00,112.62,112.91,112.29,112.78,13019.0,112.62,112.91,112.29,112.78,13019.0
2019-02-27 11:00:00,112.65,113.27,112.36,113.11,14405.0,112.65,113.27,112.36,113.11,14405.0
2019-02-27 11:30:00,113.11,113.41,112.89,113.01,20021.0,113.11,113.41,112.89,113.01,20021.0
2019-02-27 12:00:00,113.07,113.1,112.54,112.64,34045.0,113.07,113.1,112.54,112.64,34045.0
2019-02-27 12:30:00,112.6,113.02,112.58,112.9,10210.0,112.6,113.02,112.58,112.9,10210.0
2019-02-27 13:00:00,112.91,113.01,112.67,112.95,10978.0,112.91,113.01,112.67,112.95,10978.0
2019-02-27 13:30:00,112.91,113.18,112.75,113.1,9710.0,112.91,113.18,112.75,113.1,9710.0
2019-02-27 14:00:00,113.14,113.82,113.11,113.61,15602.0,113.14,113.82,113.11,113.61,15602.0
2019-02-27 14:30:00,113.61,113.95,113.53,113.84,15213.0,113.61,113.95,113.53,113.84,15213.0
2019-02-27 15:00:00,113.9,113.92,113.52,113.52,18199.0,113.9,113.92,113.52,113.52,18199.0
2019-02-27 15:30:00,113.49,113.89,113.49,113.67,49165.0,113.49,113.89,113.49,113.67,49165.0
2019-02-28 09:30:00,112.17,113.07,112.1,112.18,50375.0,112.17,113.07,112.1,112.18,50375.0
2019-02-28 10:00:00,112.05,112.54,111.26,111.56,41943.0,112.05,112.54,111.26,111.56,41943.0
2019-02-28 10:30:00,111.54,111.74,110.64,110.83,39681.0,111.54,111.74,110.64,110.83,39681.0
2019-02-28 11:00:00,110.83,111.38,110.6,111.21,28703.0,110.83,111.38,110.6,111.21,28703.0
2019-02-28 11:30:00,111.21,111.54,110.73,110.92,31461.0,111.21,111.54,110.73,110.92,31461.0
2019-02-28 12:00:00,110.93,111.25,110.67,110.98,52667.0,110.93,111.25,110.67,110.98,52667.0
2019-02-28 12:30:00,110.97,111.07,110.64,110.73,20624.0,110.97,111.07,110.64,110.73,20624.0
2019-02-28 13:00:00,110.73,110.87,110.39,110.64,50743.0,110.73,110.87,110.39,110.64,50743.0
2019-02-28 13:30:00,110.61,110.71,110.09,110.36,47562.0,110.61,110.71,110.09,110.36,47562.0
2019-02-28 14:00:00,110.35,110.59,110.0,110.54,34066.0,110.35,110.59,110.0,110.54,34066.0
2019-02-28 14:30:00,110.56,110.75,110.24,110.24,43734.0,110.56,110.75,110.24,110.24,43734.0
2019-02-28 15:00:00,110.3,110.31,109.79,109.92,87801.0,110.3,110.31,109.79,109.92,87801.0
2019-02-28 15:30:00,110.02,110.02,109.1,109.25,248247.0,110.02,110.02,109.1,109.25,248247.0
2019-03-01 09:30:00,110.5,110.74,108.84,108.9,61009.0,110.5,110.74,108.84,108.9,61009.0
2019-03-01 10:00:00,108.83,109.77,108.57,109.58,50247.0,108.83,109.77,108.57,109.58,50247.0
2019-03-01 10:30:00,109.52,110.08,109.23,109.3,24043.0,109.52,110.08,109.23,109.3,24043.0
2019-03-01 11:00:00,109.34,109.34,108.38,108.42,28509.0,109.34,109.34,108.38,108.42,28509.0
2019-03-01 11:30:00,108.42,108.63,107.98,108.42,33045.0,108.42,108.63,107.98,108.42,33045.0
2019-03-01 12:00:00,108.4,108.82,108.39,108.75,33424.0,108.4,108.82,108.39,108.75,33424.0
2019-03-01 12:30:00,108.8,109.47,108.79,109.28,32431.0,108.8,109.47,108.79,109.28,32431.0
2019-03-01 13:00:00,109.27,109.6,109.19,109.54,32782.0,109.27,109.6,109.19,109.54,32782.0
2019-03-01 13:30:00,109.52,109.77,109.46,109.47,13818.0,109.52,109.77,109.46,109.47,13818.0
2019-03-01 14:00:00,109.48,109.98,109.33,109.94,19429.0,109.48,109.98,109.33,109.94,19429.0
2019-03-01 14:30:00,109.98,109.99,109.32,109.34,22414.0,109.98,109.99,109.32,109.34,22414.0
2019-03-01 15:00:00,109.34,109.45,109.12,109.15,26233.0,109.34,109.45,109.12,109.15,26233.0
2019-03-01 15:30:00,109.14,109.28,108.97,109.1,90949.0,109.14,109.28,108.97,109.1,90949.0
2019-03-04 09:30:00,109.68,110.0,108.14,108.85,92679.0,109.68,110.0,108.14,108.85,92679.0
2019-03-04 10:00:00,108.8,108.83,107.58,108.53,57053.0,108.8,108.83,107.58,108.53,57053.0
2019-03-04 10:30:00,108.51,109.22,108.0,108.0,60172.0,108.51,109.22,108.0,108.0,60172.0
2019-03-04 11:00:00,107.88,108.06,107.02,107.26,91904.0,107.88,108.06,107.02,107.26,91904.0
2019-03-04 11:30:00,107.2,107.62,106.31,106.47,103940.0,107.2,107.62,106.31,106.47,103940.0
2019-03-04 12:00:00,106.36,107.33,106.35,107.28,40010.0,106.36,107.33,106.35,107.28,40010.0
2019-03-04 12:30:00,107.37,107.68,106.96,107.29,19770.0,107.37,107.68,106.96,107.29,19770.0
2019-03-04 13:00:00,107.3,107.82,107.16,107.82,11702.0,107.3,107.82,107.16,107.82,11702.0
2019-03-04 13:30:00,107.82,108.21,107.6,108.16,28900.0,107.82,108.21,107.6,108.16,28900.0
2019-03-04 14:00:00,107.98,107.99,107.52,107.84,17948.0,107.98,107.99,107.52,107.84,17948.0
2019-03-04 14:30:00,107.82,108.23,107.82,108.19,18741.0,107.82,108.23,107.82,108.19,18741.0
2019-03-04 15:00:00,108.23,108.85,108.12,108.71,39477.0,108.23,108.85,108.12,108.71,39477.0
2019-03-04 15:30:00,108.63,109.33,108.62,109.01,65231.0,108.63,109.33,108.62,109.01,65231.0
2019-03-05 09:30:00,108.8,108.84,107.49,108.12,45135.0,108.8,108.84,107.49,108.12,45135.0
2019-03-05 10:00:00,107.96,109.0,107.7,107.92,57000.0,107.96,109.0,107.7,107.92,57000.0
2019-03-05 10:30:00,108.03,108.42,107.77,107.91,63846.0,108.03,108.42,107.77,107.91,63846.0
2019-03-05 11:00:00,107.82,108.03,107.51,107.7,35414.0,107.82,108.03,107.51,107.7,35414.0
2019-03-05 11:30:00,107.73,108.0,107.49,107.73,31750.0,107.73,108.0,107.49,107.73,31750.0
2019-03-05 12:00:00,107.86,107.92,107.59,107.62,13766.0,107.86,107.92,107.59,107.62,13766.0
2019-03-05 12:30:00,107.64,107.84,107.07,107.35,37133.0,107.64,107.84,107.07,107.35,37133.0
2019-03-05 13:00:00,107.22,107.76,107.0,107.55,35060.0,107.22,107.76,107.0,107.55,35060.0
2019-03-05 13:30:00,107.56,108.0,107.53,107.75,38288.0,107.56,108.0,107.53,107.75,38288.0
2019-03-05 14:00:00,107.82,107.82,107.38,107.51,8828.0,107.82,107.82,107.38,107.51,8828.0
2019-03-05 14:30:00,107.47,107.7,107.23,107.59,26275.0,107.47,107.7,107.23,107.59,26275.0
2019-03-05 15:00:00,107.59,107.59,107.3,107.38,14752.0,107.59,107.59,107.3,107.38,14752.0
2019-03-05 15:30:00,107.41,107.54,107.05,107.24,65870.0,107.41,107.54,107.05,107.24,65870.0
2019-03-06 09:30:00,107.0,107.62,106.5,107.32,20189.0,107.0,107.62,106.5,107.32,20189.0
2019-03-06 10:00:00,107.33,107.53,106.5,106.76,20609.0,107.33,107.53,106.5,106.76,20609.0
2019-03-06 10:30:00,106.65,106.95,106.29,106.91,35287.0,106.65,106.95,106.29,106.91,35287.0
2019-03-06 11:00:00,106.74,106.88,106.44,106.44,36519.0,106.74,106.88,106.44,106.44,36519.0
2019-03-06 11:30:00,106.47,106.74,105.86,106.62,34774.0,106.47,106.74,105.86,106.62,34774.0
2019-03-06 12:00:00,106.55,107.08,106.55,106.74,12218.0,106.55,107.08,106.55,106.74,12218.0
2019-03-06 12:30:00,106.74,107.16,106.6,106.78,14873.0,106.74,107.16,106.6,106.78,14873.0
2019-03-06 13:00:00,106.81,107.0,106.6,106.7,13432.0,106.81,107.0,106.6,106.7,13432.0
2019-03-06 13:30:00,106.9,107.38,106.9,107.38,4400.0,106.9,107.38,106.9,107.38,4400.0
2019-03-06 14:00:00,107.38,107.55,107.2,107.25,10884.0,107.38,107.55,107.2,107.25,10884.0
2019-03-06 14:30:00,107.25,107.25,106.79,107.1,10717.0,107.25,107.25,106.79,107.1,10717.0
2019-03-06 15:00:00,107.1,107.23,106.95,107.06,7566.0,107.1,107.23,106.95,107.06,7566.0
2019-03-06 15:30:00,107.03,107.23,106.8,106.87,45085.0,107.03,107.23,106.8,106.87,45085.0
2019-03-07 09:30:00,106.37,106.89,105.51,106.3,37091.0,106.37,106.89,105.51,106.3,37091.0
2019-03-07 10:00:00,106.34,106.76,106.18,106.61,11954.0,106.34,106.76,106.18,106.61,11954.0
2019-03-07 10:30:00,106.59,107.42,106.35,107.22,17423.0,106.59,107.42,106.35,107.22,17423.0
2019-03-07 11:00:00,107.21,107.69,107.09,107.68,13788.0,107.21,107.69,107.09,107.68,13788.0
2019-03-07 11:30:00,107.75,108.65,107.75,108.04,14192.0,107.75,108.65,107.75,108.04,14192.0
2019-03-07 12:00:00,107.98,108.35,107.46,107.58,9340.0,107.98,108.35,107.46,107.58,9340.0
2019-03-07 12:30:00,107.69,107.76,107.38,107.7,7655.0,107.69,107.76,107.38,107.7,7655.0
2019-03-07 13:00:00,107.73,107.95,107.03,107.15,14055.0,107.73,107.95,107.03,107.15,14055.0
2019-03-07 13:30:00,106.89,106.92,106.58,106.83,7116.0,106.89,106.92,106.58,106.83,7116.0
2019-03-07 14:00:00,106.82,106.89,106.55,106.73,8601.0,106.82,106.89,106.55,106.73,8601.0
2019-03-07 14:30:00,106.79,106.83,106.26,106.31,14920.0,106.79,106.83,106.26,106.31,14920.0
2019-03-07 15:00:00,106.33,107.08,106.29,106.81,17014.0,106.33,107.08,106.29,106.81,17014.0
2019-03-07 15:30:00,106.88,107.35,106.82,107.14,53774.0,106.88,107.35,106.82,107.14,53774.0
2019-03-08 09:30:00,105.0,106.45,104.61,105.5,83800.0,105.0,106.45,104.61,105.5,83800.0
2019-03-08 10:00:00,105.34,105.85,105.25,105.55,45700.0,105.34,105.85,105.25,105.55,45700.0
2019-03-08 10:30:00,105.59,106.34,105.25,106.07,54461.0,105.59,106.34,105.25,106.07,54461.0
2019-03-08 11:00:00,106.2,106.85,106.2,106.56,27688.0,106.2,106.85,106.2,106.56,27688.0
2019-03-08 11:30:00,106.61,106.83,106.28,106.33,55024.0,106.61,106.83,106.28,106.33,55024.0
2019-03-08 12:00:00,106.15,106.24,105.53,105.82,21497.0,106.15,106.24,105.53,105.82,21497.0
2019-03-08 12:30:00,105.8,106.12,105.72,105.88,28696.0,105.8,106.12,105.72,105.88,28696.0
2019-03-08 13:00:00,105.83,106.06,105.7,106.01,6630.0,105.83,106.06,105.7,106.01,6630.0
2019-03-08 13:30:00,106.0,106.25,105.82,105.88,7151.0,106.0,106.25,105.82,105.88,7151.0
2019-03-08 14:00:00,105.87,106.12,105.85,105.95,3655.0,105.87,106.12,105.85,105.95,3655.0
2019-03-08 14:30:00,106.05,106.2,105.77,105.9,8603.0,106.05,106.2,105.77,105.9,8603.0
2019-03-08 15:00:00,105.83,105.94,105.39,105.45,16087.0,105.83,105.94,105.39,105.45,16087.0
2019-03-08 15:30:00,105.39,106.35,105.38,105.87,49070.0,105.39,106.35,105.38,105.87,49070.0
2019-03-11 09:30:00,106.52,107.98,106.5,107.86,30938.0,106.52,107.98,106.5,107.86,30938.0
2019-03-11 10:00:00,107.71,108.34,107.43,108.1,16697.0,107.71,108.34,107.43,108.1,16697.0
2019-03-11 10:30:00,108.16,108.24,107.81,108.17,19645.0,108.16,108.24,107.81,108.17,19645.0
2019-03-11 11:00:00,108.23,108.77,108.14,108.42,54490.0,108.23,108.77,108.14,108.42,54490.0
2019-03-11 11:30:00,108.37,108.67,108.11,108.31,24576.0,108.37,108.67,108.11,108.31,24576.0
2019-03-11 12:00:00,108.27,109.37,108.21,109.0,63403.0,108.27,109.37,108.21,109.0,63403.0
2019-03-11 12:30:00,109.02,109.5,108.96,109.28,20721.0,109.02,109.5,108.96,109.28,20721.0
2019-03-11 13:00:00,109.2,109.32,108.67,108.87,12564.0,109.2,109.32,108.67,108.87,12564.0
2019-03-11 13:30:00,108.87,109.13,108.65,108.65,12975.0,108.87,109.13,108.65,108.65,12975.0
2019-03-11 14:00:00,108.73,108.99,107.84,107.93,19398.0,108.73,108.99,107.84,107.93,19398.0
2019-03-11 14:30:00,107.84,108.43,107.84,107.98,33656.0,107.84,108.43,107.84,107.98,33656.0
2019-03-11 15:00:00,108.03,108.11,107.7,107.83,30253.0,108.03,108.11,107.7,107.83,30253.0
2019-03-11 15:30:00,107.87,108.27,107.87,108.09,94096.0,107.87,108.27,107.87,108.09,94096.0
2019-03-12 09:30:00,108.0,108.5,107.5,108.11,53796.0,108.0,108.5,107.5,108.11,53796.0
2019-03-12 10:00:00,108.03,108.55,107.45,108.55,14340.0,108.03,108.55,107.45,108.55,14340.0
2019-03-12 10:30:00,108.71,109.53,108.68,109.43,28958.0,108.71,109.53,108.68,109.43,28958.0
2019-03-12 11:00:00,109.39,109.39,108.14,108.14,19224.0,109.39,109.39,108.14,108.14,19224.0
2019-03-12 11:30:00,108.2,108.71,108.19,108.51,28581.0,108.2,108.71,108.19,108.51,28581.0
2019-03-12 12:00:00,108.55,109.26,108.26,109.2,52518.0,108.55,109.26,108.26,109.2,52518.0
2019-03-12 12:30:00,109.2,109.24,108.41,108.76,46682.0,109.2,109.24,108.41,108.76,46682.0
2019-03-12 13:00:00,108.82,108.82,108.4,108.54,18527.0,108.82,108.82,108.4,108.54,18527.0
2019-03-12 13:30:00,108.59,108.94,108.47,108.73,22545.0,108.59,108.94,108.47,108.73,22545.0
2019-03-12 14:00:00,108.8,108.92,108.66,108.74,40860.0,108.8,108.92,108.66,108.74,40860.0
2019-03-12 14:30:00,108.78,108.87,108.68,108.82,19531.0,108.78,108.87,108.68,108.82,19531.0
2019-03-12 15:00:00,108.81,109.09,108.44,108.67,28204.0,108.81,109.09,108.44,108.67,28204.0
2019-03-12 15:30:00,108.57,108.83,108.11,108.36,78612.0,108.57,108.83,108.11,108.36,78612.0
2019-03-13 09:30:00,108.44,108.99,107.48,108.59,23489.0,108.44,108.99,107.48,108.59,23489.0
2019-03-13 10:00:00,108.59,108.79,108.38,108.44,23890.0,108.59,108.79,108.38,108.44,23890.0
2019-03-13 10:30:00,108.44,108.78,108.35,108.75,18707.0,108.44,108.78,108.35,108.75,18707.0
2019-03-13 11:00:00,108.75,109.18,108.64,109.05,13453.0,108.75,109.18,108.64,109.05,13453.0
2019-03-13 11:30:00,109.12,109.73,109.11,109.51,9786.0,109.12,109.73,109.11,109.51,9786.0
2019-03-13 12:00:00,109.5,109.87,109.5,109.66,30797.0,109.5,109.87,109.5,109.66,30797.0
2019-03-13 12:30:00,109.67,109.84,109.45,109.45,16925.0,109.67,109.84,109.45,109.45,16925.0
2019-03-13 13:00:00,109.53,109.54,109.05,109.07,10766.0,109.53,109.54,109.05,109.07,10766.0
2019-03-13 13:30:00,109.08,109.14,108.89,108.9,14086.0,109.08,109.14,108.89,108.9,14086.0
2019-03-13 14:00:00,108.85,108.95,108.45,108.53,11108.0,108.85,108.95,108.45,108.53,11108.0
2019-03-13 14:30:00,108.41,108.47,107.72,108.15,8946.0,108.41,108.47,107.72,108.15,8946.0
2019-03-13 15:00:00,108.06,108.13,107.82,107.86,13803.0,108.06,108.13,107.82,107.86,13803.0
2019-03-13 15:30:00,107.81,108.15,107.7,107.85,38495.0,107.81,108.15,107.7,107.85,38495.0
2019-03-14 09:30:00,107.56,108.07,106.96,108.05,51283.0,107.56,108.07,106.96,108.05,51283.0
2019-03-14 10:00:00,107.99,108.65,107.44,108.63,22701.0,107.99,108.65,107.44,108.63,22701.0
2019-03-14 10:30:00,108.57,108.82,107.81,108.33,13616.0,108.57,108.82,107.81,108.33,13616.0
2019-03-14 11:00:00,108.31,108.84,108.22,108.63,17398.0,108.31,108.84,108.22,108.63,17398.0
2019-03-14 11:30:00,108.59,109.27,108.46,109.21,14221.0,108.59,109.27,108.46,109.21,14221.0
2019-03-14 12:00:00,109.16,109.48,109.04,109.39,17123.0,109.16,109.48,109.04,109.39,17123.0
2019-03-14 12:30:00,109.24,109.93,109.24,109.36,19850.0,109.24,109.93,109.24,109.36,19850.0
2019-03-14 13:00:00,109.32,109.63,109.23,109.63,31707.0,109.32,109.63,109.23,109.63,31707.0
2019-03-14 13:30:00,109.61,109.77,109.16,109.25,51650.0,109.61,109.77,109.16,109.25,51650.0
2019-03-14 14:00:00,109.26,109.5,109.21,109.39,33179.0,109.26,109.5,109.21,109.39,33179.0
2019-03-14 14:30:00,109.4,109.51,109.3,109.4,49790.0,109.4,109.51,109.3,109.4,49790.0
2019-03-14 15:00:00,109.38,109.5,109.1,109.14,28945.0,109.38,109.5,109.1,109.14,28945.0
2019-03-14 15:30:00,109.11,109.34,109.11,109.34,49376.0,109.11,109.34,109.11,109.34,49376.0
2019-03-15 09:30:00,109.29,109.7,108.2,108.36,51538.0,109.29,109.7,108.2,108.36,51538.0
2019-03-15 10:00:00,108.22,108.45,107.39,108.45,28044.0,108.22,108.45,107.39,108.45,28044.0
2019-03-15 10:30:00,108.45,108.61,108.07,108.53,22213.0,108.45,108.61,108.07,108.53,22213.0
2019-03-15 11:00:00,108.52,108.93,108.43,108.82,13463.0,108.52,108.93,108.43,108.82,13463.0
2019-03-15 11:30:00,108.8,109.29,108.75,109.02,24992.0,108.8,109.29,108.75,109.02,24992.0
2019-03-15 12:00:00,109.03,109.44,108.84,108.92,38497.0,109.03,109.44,108.84,108.92,38497.0
2019-03-15 12:30:00,108.91,108.95,108.1,108.14,24373.0,108.91,108.95,108.1,108.14,24373.0
2019-03-15 13:00:00,108.22,108.3,107.82,108.0,10901.0,108.22,108.3,107.82,108.0,10901.0
2019-03-15 13:30:00,107.92,108.06,107.51,107.63,10886.0,107.92,108.06,107.51,107.63,10886.0
2019-03-15 14:00:00,107.62,107.63,107.33,107.46,16591.0,107.62,107.63,107.33,107.46,16591.0
2019-03-15 14:30:00,107.5,107.9,107.48,107.73,38229.0,107.5,107.9,107.48,107.73,38229.0
2019-03-15 15:00:00,107.71,107.94,107.44,107.45,18033.0,107.71,107.94,107.44,107.45,18033.0
2019-03-15 15:30:00,107.4,107.46,106.76,107.21,70559.0,107.4,107.46,106.76,107.21,70559.0
2019-03-18 09:30:00,107.27,108.54,107.25,108.07,44246.0,107.27,108.54,107.25,108.07,44246.0
2019-03-18 10:00:00,108.21,108.92,108.01,108.48,54608.0,108.21,108.92,108.01,108.48,54608.0
2019-03-18 10:30:00,108.55,108.78,108.24,108.49,33607.0,108.55,108.78,108.24,108.49,33607.0
2019-03-18 11:00:00,108.47,108.49,107.01,107.19,29518.0,108.47,108.49,107.01,107.19,29518.0
2019-03-18 11:30:00,107.29,107.78,106.93,107.49,29228.0,107.29,107.78,106.93,107.49,29228.0
2019-03-18 12:00:00,107.49,107.66,106.75,106.75,36979.0,107.49,107.66,106.75,106.75,36979.0
2019-03-18 12:30:00,106.59,107.21,106.28,107.0,12495.0,106.59,107.21,106.28,107.0,12495.0
2019-03-18 13:00:00,107.25,107.75,107.17,107.41,22354.0,107.25,107.75,107.17,107.41,22354.0
2019-03-18 13:30:00,107.41,107.64,107.41,107.58,10924.0,107.41,107.64,107.41,107.58,10924.0
2019-03-18 14:00:00,107.59,107.96,107.59,107.91,11670.0,107.59,107.96,107.59,107.91,11670.0
2019-03-18 14:30:00,107.9,108.05,107.63,107.95,13939.0,107.9,108.05,107.63,107.95,13939.0
2019-03-18 15:00:00,107.95,107.96,107.5,107.5,18088.0,107.95,107.96,107.5,107.5,18088.0
2019-03-18 15:30:00,107.55,108.0,107.54,107.95,86839.0,107.55,108.0,107.54,107.95,86839.0
2019-03-19 09:30:00,108.79,109.39,107.91,108.87,32026.0,108.79,109.39,107.91,108.87,32026.0
2019-03-19 10:00:00,108.87,108.99,108.38,108.65,103366.0,108.87,108.99,108.38,108.65,103366.0
2019-03-19 10:30:00,108.64,109.07,108.34,108.34,24455.0,108.64,109.07,108.34,108.34,24455.0
2019-03-19 11:00:00,108.39,108.74,108.26,108.42,49396.0,108.39,108.74,108.26,108.42,49396.0
2019-03-19 11:30:00,108.37,108.55,108.2,108.44,41995.0,108.37,108.55,108.2,108.44,41995.0
2019-03-19 12:00:00,108.45,108.88,108.31,108.48,25846.0,108.45,108.88,108.31,108.48,25846.0
2019-03-19 12:30:00,108.5,108.73,108.11,108.44,47081.0,108.5,108.73,108.11,108.44,47081.0
2019-03-19 13:00:00,108.46,108.46,107.94,108.31,25511.0,108.46,108.46,107.94,108.31,25511.0
2019-03-19 13:30:00,108.34,108.44,107.95,108.39,14424.0,108.34,108.44,107.95,108.39,14424.0
2019-03-19 14:00:00,108.39,108.84,108.35,108.78,26440.0,108.39,108.84,108.35,108.78,26440.0
2019-03-19 14:30:00,108.71,108.88,108.63,108.77,23366.0,108.71,108.88,108.63,108.77,23366.0
2019-03-19 15:00:00,108.81,108.85,108.52,108.59,42803.0,108.81,108.85,108.52,108.59,42803.0
2019-03-19 15:30:00,108.59,108.93,108.48,108.93,120609.0,108.59,108.93,108.48,108.93,120609.0
2019-03-20 09:30:00,109.98,115.4,109.86,114.74,365790.0,109.98,115.4,109.86,114.74,365790.0
2019-03-20 10:00:00,114.88,116.0,113.83,114.59,217036.0,114.88,116.0,113.83,114.59,217036.0
2019-03-20 10:30:00,114.79,115.45,114.01,115.34,126332.0,114.79,115.45,114.01,115.34,126332.0
2019-03-20 11:00:00,115.19,115.5,114.86,115.05,67782.0,115.19,115.5,114.86,115.05,67782.0
2019-03-20 11:30:00,115.05,115.5,114.7,115.27,95365.0,115.05,115.5,114.7,115.27,95365.0
2019-03-20 12:00:00,115.42,116.56,115.23,116.45,59519.0,115.42,116.56,115.23,116.45,59519.0
2019-03-20 12:30:00,116.42,117.57,115.86,117.5,90107.0,116.42,117.57,115.86,117.5,90107.0
2019-03-20 13:00:00,117.52,117.52,116.42,116.48,85142.0,117.52,117.52,116.42,116.48,85142.0
2019-03-20 13:30:00,116.4,116.78,116.28,116.67,27615.0,116.4,116.78,116.28,116.67,27615.0
2019-03-20 14:00:00,116.66,118.34,116.57,118.31,57749.0,116.66,118.34,116.57,118.31,57749.0
2019-03-20 14:30:00,118.34,118.58,117.64,118.04,70061.0,118.34,118.58,117.64,118.04,70061.0
2019-03-20 15:00:00,118.05,118.29,117.83,117.9,39497.0,118.05,118.29,117.83,117.9,39497.0
2019-03-20 15:30:00,117.94,118.34,117.15,118.07,147974.0,117.94,118.34,117.15,118.07,147974.0
2019-03-21 09:30:00,118.0,121.15,117.08,120.25,105572.0,118.0,121.15,117.08,120.25,105572.0
2019-03-21 10:00:00,120.13,120.65,119.7,120.46,58650.0,120.13,120.65,119.7,120.46,58650.0
2019-03-21 10:30:00,120.5,121.26,120.33,121.1,28314.0,120.5,121.26,120.33,121.1,28314.0
2019-03-21 11:00:00,121.06,121.33,120.59,120.94,28262.0,121.06,121.33,120.59,120.94,28262.0
2019-03-21 11:30:00,120.9,121.43,120.62,121.18,22648.0,120.9,121.43,120.62,121.18,22648.0
2019-03-21 12:00:00,121.14,121.26,120.55,120.78,22594.0,121.14,121.26,120.55,120.78,22594.0
2019-03-21 12:30:00,120.85,121.22,120.65,121.12,19589.0,120.85,121.22,120.65,121.12,19589.0
2019-03-21 13:00:00,121.08,121.66,121.08,121.57,26255.0,121.08,121.66,121.08,121.57,26255.0
2019-03-21 13:30:00,121.59,122.08,121.44,121.72,43143.0,121.59,122.08,121.44,121.72,43143.0
2019-03-21 14:00:00,121.78,122.62,121.71,122.55,32642.0,121.78,122.62,121.71,122.55,32642.0
2019-03-21 14:30:00,122.54,122.86,122.23,122.63,29717.0,122.54,122.86,122.23,122.63,29717.0
2019-03-21 15:00:00,122.59,123.24,122.48,122.68,70209.0,122.59,123.24,122.48,122.68,70209.0
2019-03-21 15:30:00,122.67,123.14,122.4,122.65,102901.0,122.67,123.14,122.4,122.65,102901.0
2019-03-22 09:30:00,121.82,122.32,120.86,121.04,59976.0,121.82,122.32,120.86,121.04,59976.0
2019-03-22 10:00:00,121.13,123.24,121.13,122.46,65596.0,121.13,123.24,121.13,122.46,65596.0
2019-03-22 10:30:00,122.46,122.68,121.74,121.77,38903.0,122.46,122.68,121.74,121.77,38903.0
2019-03-22 11:00:00,121.77,121.91,119.88,119.99,123288.0,121.77,121.91,119.88,119.99,123288.0
2019-03-22 11:30:00,120.03,120.49,119.1,119.1,50671.0,120.03,120.49,119.1,119.1,50671.0
2019-03-22 12:00:00,118.97,119.83,118.8,119.63,59341.0,118.97,119.83,118.8,119.63,59341.0
2019-03-22 12:30:00,119.61,119.96,119.28,119.79,41458.0,119.61,119.96,119.28,119.79,41458.0
2019-03-22 13:00:00,119.69,120.09,119.41,119.53,23973.0,119.69,120.09,119.41,119.53,23973.0
2019-03-22 13:30:00,119.62,119.63,118.72,118.78,28932.0,119.62,119.63,118.72,118.78,28932.0
2019-03-22 14:00:00,118.79,119.35,118.7,119.24,29942.0,118.79,119.35,118.7,119.24,29942.0
2019-03-22 14:30:00,119.21,119.41,119.01,119.23,24380.0,119.21,119.41,119.01,119.23,24380.0
2019-03-22 15:00:00,119.26,119.65,118.82,118.82,68743.0,119.26,119.65,118.82,118.82,68743.0
2019-03-22 15:30:00,118.79,118.87,117.6,118.0,132126.0,118.79,118.87,117.6,118.0,132126.0
2019-03-25 09:30:00,117.21,118.76,115.67,118.48,104114.0,117.21,118.76,115.67,118.48,104114.0
2019-03-25 10:00:00,118.56,119.29,118.17,119.16,36277.0,118.56,119.29,118.17,119.16,36277.0
2019-03-25 10:30:00,119.11,120.34,118.91,119.88,41654.0,119.11,120.34,118.91,119.88,41654.0
2019-03-25 11:00:00,119.73,120.14,119.49,119.96,66929.0,119.73,120.14,119.49,119.96,66929.0
2019-03-25 11:30:00,119.97,119.97,118.32,118.42,40379.0,119.97,119.97,118.32,118.42,40379.0
2019-03-25 12:00:00,118.43,119.33,118.21,119.05,41374.0,118.43,119.33,118.21,119.05,41374.0
2019-03-25 12:30:00,119.09,119.09,118.47,118.81,44231.0,119.09,119.09,118.47,118.81,44231.0
2019-03-25 13:00:00,118.97,119.0,118.12,118.12,31238.0,118.97,119.0,118.12,118.12,31238.0
2019-03-25 13:30:00,118.11,118.29,117.35,117.49,40080.0,118.11,118.29,117.35,117.49,40080.0
2019-03-25 14:00:00,117.58,117.73,117.21,117.5,23166.0,117.58,117.73,117.21,117.5,23166.0
2019-03-25 14:30:00,117.6,118.85,117.56,118.81,45230.0,117.6,118.85,117.56,118.81,45230.0
2019-03-25 15:00:00,118.82,118.97,118.56,118.69,27550.0,118.82,118.97,118.56,118.69,27550.0
2019-03-25 15:30:00,118.72,119.34,118.14,118.99,174318.0,118.72,119.34,118.14,118.99,174318.0
2019-03-26 09:30:00,120.39,121.79,119.71,121.75,81394.0,120.39,121.79,119.71,121.75,81394.0
2019-03-26 10:00:00,121.49,122.31,121.07,121.44,83628.0,121.49,122.31,121.07,121.44,83628.0
2019-03-26 10:30:00,121.44,122.34,120.84,122.18,31450.0,121.44,122.34,120.84,122.18,31450.0
2019-03-26 11:00:00,122.13,122.25,121.34,121.83,54963.0,122.13,122.25,121.34,121.83,54963.0
2019-03-26 11:30:00,121.83,122.0,120.57,121.25,36236.0,121.83,122.0,120.57,121.25,36236.0
2019-03-26 12:00:00,121.14,121.97,121.09,121.87,46514.0,121.14,121.97,121.09,121.87,46514.0
2019-03-26 12:30:00,121.84,121.88,121.28,121.5,39290.0,121.84,121.88,121.28,121.5,39290.0
2019-03-26 13:00:00,121.48,121.97,121.46,121.72,17396.0,121.48,121.97,121.46,121.72,17396.0
2019-03-26 13:30:00,121.65,121.71,121.14,121.22,12428.0,121.65,121.71,121.14,121.22,12428.0
2019-03-26 14:00:00,121.34,121.56,121.04,121.36,45307.0,121.34,121.56,121.04,121.36,45307.0
2019-03-26 14:30:00,121.34,121.8,121.17,121.58,36669.0,121.34,121.8,121.17,121.58,36669.0
2019-03-26 15:00:00,121.65,121.87,121.27,121.27,24272.0,121.65,121.87,121.27,121.27,24272.0
2019-03-26 15:30:00,121.25,121.85,121.09,121.84,85419.0,121.25,121.85,121.09,121.84,85419.0
2019-03-27 09:30:00,121.45,121.99,120.58,120.89,80013.0,121.45,121.99,120.58,120.89,80013.0
2019-03-27 10:00:00,120.91,121.02,120.07,120.47,83851.0,120.91,121.02,120.07,120.47,83851.0
2019-03-27 10:30:00,120.42,120.45,119.31,119.8,41226.0,120.42,120.45,119.31,119.8,41226.0
2019-03-27 11:00:00,119.76,119.95,116.86,116.88,72205.0,119.76,119.95,116.86,116.88,72205.0
2019-03-27 11:30:00,116.72,117.17,116.33,117.17,34347.0,116.72,117.17,116.33,117.17,34347.0
2019-03-27 12:00:00,116.99,118.04,116.98,117.92,35511.0,116.99,118.04,116.98,117.92,35511.0
2019-03-27 12:30:00,117.88,118.54,117.86,117.89,44407.0,117.88,118.54,117.86,117.89,44407.0
2019-03-27 13:00:00,117.89,117.99,117.09,117.69,24902.0,117.89,117.99,117.09,117.69,24902.0
2019-03-27 13:30:00,117.72,118.35,117.51,117.75,12065.0,117.72,118.35,117.51,117.75,12065.0
2019-03-27 14:00:00,117.79,118.22,117.54,117.86,18718.0,117.79,118.22,117.54,117.86,18718.0
2019-03-27 14:30:00,117.91,117.94,117.13,117.25,33563.0,117.91,117.94,117.13,117.25,33563.0
2019-03-27 15:00:00,117.26,117.44,116.97,117.37,28332.0,117.26,117.44,116.97,117.37,28332.0
2019-03-27 15:30:00,117.44,117.96,117.21,117.4,76319.0,117.44,117.96,117.21,117.4,76319.0
2019-03-28 09:30:00,118.15,118.63,116.53,118.37,17230.0,118.15,118.63,116.53,118.37,17230.0
2019-03-28 10:00:00,118.62,119.71,118.62,119.07,38382.0,118.62,119.71,118.62,119.07,38382.0
2019-03-28 10:30:00,119.28,120.0,118.45,118.5,24712.0,119.28,120.0,118.45,118.5,24712.0
2019-03-28 11:00:00,118.49,118.49,117.32,117.32,21044.0,118.49,118.49,117.32,117.32,21044.0
2019-03-28 11:30:00,117.37,118.58,117.26,118.03,30870.0,117.37,118.58,117.26,118.03,30870.0
2019-03-28 12:00:00,117.96,118.79,117.9,118.79,10862.0,117.96,118.79,117.9,118.79,10862.0
2019-03-28 12:30:00,118.75,119.3,118.62,119.3,9863.0,118.75,119.3,118.62,119.3,9863.0
2019-03-28 13:00:00,119.27,119.45,118.99,119.17,9739.0,119.27,119.45,118.99,119.17,9739.0
2019-03-28 13:30:00,119.12,119.14,118.64,118.7,11398.0,119.12,119.14,118.64,118.7,11398.0
2019-03-28 14:00:00,118.74,118.77,118.43,118.6,16467.0,118.74,118.77,118.43,118.6,16467.0
2019-03-28 14:30:00,118.59,118.63,118.27,118.41,9252.0,118.59,118.63,118.27,118.41,9252.0
2019-03-28 15:00:00,118.49,118.88,118.42,118.68,12277.0,118.49,118.88,118.42,118.68,12277.0
2019-03-28 15:30:00,118.65,118.92,118.51,118.86,39347.0,118.65,118.92,118.51,118.86,39347.0
2019-03-29 09:30:00,119.62,119.83,118.0,118.52,70007.0,119.62,119.83,118.0,118.52,70007.0
2019-03-29 10:00:00,118.54,120.56,118.54,120.56,19264.0,118.54,120.56,118.54,120.56,19264.0
2019-03-29 10:30:00,120.42,120.46,119.44,119.57,23430.0,120.42,120.46,119.44,119.57,23430.0
2019-03-29 11:00:00,119.51,119.66,118.95,119.49,40497.0,119.51,119.66,118.95,119.49,40497.0
2019-03-29 11:30:00,119.52,119.6,118.8,118.85,29493.0,119.52,119.6,118.8,118.85,29493.0
2019-03-29 12:00:00,118.75,119.2,118.61,119.19,6235.0,118.75,119.2,118.61,119.19,6235.0
2019-03-29 12:30:00,119.11,119.34,119.08,119.26,9827.0,119.11,119.34,119.08,119.26,9827.0
2019-03-29 13:00:00,119.19,119.85,118.99,119.75,28744.0,119.19,119.85,118.99,119.75,28744.0
2019-03-29 13:30:00,119.78,120.0,119.59,119.83,13892.0,119.78,120.0,119.59,119.83,13892.0
2019-03-29 14:00:00,119.85,120.14,119.81,120.03,9508.0,119.85,120.14,119.81,120.03,9508.0
2019-03-29 14:30:00,120.09,120.25,119.96,120.13,8605.0,120.09,120.25,119.96,120.13,8605.0
2019-03-29 15:00:00,120.13,120.37,120.1,120.25,19532.0,120.13,120.37,120.1,120.25,19532.0
2019-03-29 15:30:00,120.29,120.93,120.16,120.84,70640.0,120.29,120.93,120.16,120.84,70640.0
2019-04-01 09:30:00,120.95,122.35,118.32,118.4,118002.0,120.95,122.35,118.32,118.4,118002.0
2019-04-01 10:00:00,118.52,118.83,117.26,118.4,71711.0,118.52,118.83,117.26,118.4,71711.0
2019-04-01 10:30:00,118.5,119.06,118.34,118.73,35532.0,118.5,119.06,118.34,118.73,35532.0
2019-04-01 11:00:00,118.82,119.59,118.64,119.49,32255.0,118.82,119.59,118.64,119.49,32255.0
2019-04-01 11:30:00,119.44,119.46,118.66,119.18,43004.0,119.44,119.46,118.66,119.18,43004.0
2019-04-01 12:00:00,119.19,119.19,118.6,118.95,22131.0,119.19,119.19,118.6,118.95,22131.0
2019-04-01 12:30:00,119.02,119.18,118.6,118.83,40623.0,119.02,119.18,118.6,118.83,40623.0
2019-04-01 13:00:00,118.87,119.08,118.09,118.6,58764.0,118.87,119.08,118.09,118.6,58764.0
2019-04-01 13:30:00,118.49,118.66,118.24,118.52,23704.0,118.49,118.66,118.24,118.52,23704.0
2019-04-01 14:00:00,118.55,118.67,117.95,118.22,30203.0,118.55,118.67,117.95,118.22,30203.0
2019-04-01 14:30:00,118.17,118.43,118.17,118.39,24698.0,118.17,118.43,118.17,118.39,24698.0
2019-04-01 15:00:00,118.39,119.58,118.32,119.47,73411.0,118.39,119.58,118.32,119.47,73411.0
2019-04-01 15:30:00,119.5,119.52,118.93,119.15,85960.0,119.5,119.52,118.93,119.15,85960.0
2019-04-02 09:30:00,119.16,119.32,116.75,117.3,72912.0,119.16,119.32,116.75,117.3,72912.0
2019-04-02 10:00:00,117.21,118.56,117.2,118.11,34697.0,117.21,118.56,117.2,118.11,34697.0
2019-04-02 10:30:00,118.11,119.36,117.85,119.36,23078.0,118.11,119.36,117.85,119.36,23078.0
2019-04-02 11:00:00,119.31,119.32,117.82,118.56,19416.0,119.31,119.32,117.82,118.56,19416.0
2019-04-02 11:30:00,118.49,118.74,118.17,118.44,22270.0,118.49,118.74,118.17,118.44,22270.0
2019-04-02 12:00:00,118.42,118.73,118.26,118.48,8565.0,118.42,118.73,118.26,118.48,8565.0
2019-04-02 12:30:00,118.51,118.7,118.26,118.48,10580.0,118.51,118.7,118.26,118.48,10580.0
2019-04-02 13:00:00,118.5,119.49,118.32,119.39,21129.0,118.5,119.49,118.32,119.39,21129.0
2019-04-02 13:30:00,119.42,119.58,119.24,119.45,14570.0,119.42,119.58,119.24,119.45,14570.0
2019-04-02 14:00:00,119.45,119.74,119.26,119.65,15220.0,119.45,119.74,119.26,119.65,15220.0
2019-04-02 14:30:00,119.72,119.94,119.42,119.42,22910.0,119.72,119.94,119.42,119.42,22910.0
2019-04-02 15:00:00,119.49,119.69,119.25,119.29,30590.0,119.49,119.69,119.25,119.29,30590.0
2019-04-02 15:30:00,119.31,119.52,119.24,119.29,91989.0,119.31,119.52,119.24,119.29,91989.0
2019-04-03 09:30:00,119.87,119.99,118.47,118.76,130860.0,119.87,119.99,118.47,118.76,130860.0
2019-04-03 10:00:00,118.8,119.53,118.54,119.42,23388.0,118.8,119.53,118.54,119.42,23388.0
2019-04-03 10:30:00,119.44,119.63,119.0,119.49,20927.0,119.44,119.63,119.0,119.49,20927.0
2019-04-03 11:00:00,119.48,119.66,119.21,119.49,16163.0,119.48,119.66,119.21,119.49,16163.0
2019-04-03 11:30:00,119.52,119.56,119.0,119.41,17613.0,119.52,119.56,119.0,119.41,17613.0
2019-04-03 12:00:00,119.34,119.74,119.32,119.47,55033.0,119.34,119.74,119.32,119.47,55033.0
2019-04-03 12:30:00,119.51,119.51,119.06,119.23,10541.0,119.51,119.51,119.06,119.23,10541.0
2019-04-03 13:00:00,119.34,119.65,119.14,119.2,40089.0,119.34,119.65,119.14,119.2,40089.0
2019-04-03 13:30:00,119.31,119.5,119.06,119.1,31660.0,119.31,119.5,119.06,119.1,31660.0
2019-04-03 14:00:00,119.0,119.63,118.85,119.52,21527.0,119.0,119.63,118.85,119.52,21527.0
2019-04-03 14:30:00,119.52,119.56,119.33,119.46,24098.0,119.52,119.56,119.33,119.46,24098.0
2019-04-03 15:00:00,119.41,119.61,118.99,119.37,45092.0,119.41,119.61,118.99,119.37,45092.0
2019-04-03 15:30:00,119.33,119.52,118.9,119.19,39150.0,119.33,119.52,118.9,119.19,39150.0
2019-04-04 09:30:00,119.5,119.64,118.31,118.44,40163.0,119.5,119.64,118.31,118.44,40163.0
2019-04-04 10:00:00,118.56,118.56,116.03,116.15,44788.0,118.56,118.56,116.03,116.15,44788.0
2019-04-04 10:30:00,116.01,117.58,115.81,116.73,35725.0,116.01,117.58,115.81,116.73,35725.0
2019-04-04 11:00:00,116.79,117.33,115.93,116.34,61270.0,116.79,117.33,115.93,116.34,61270.0
2019-04-04 11:30:00,116.29,116.89,115.8,116.07,72053.0,116.29,116.89,115.8,116.07,72053.0
2019-04-04 12:00:00,116.07,116.66,115.89,116.09,86546.0,116.07,116.66,115.89,116.09,86546.0
2019-04-04 12:30:00,115.92,116.38,115.34,116.32,110896.0,115.92,116.38,115.34,116.32,110896.0
2019-04-04 13:00:00,116.4,117.14,116.29,116.98,17434.0,116.4,117.14,116.29,116.98,17434.0
2019-04-04 13:30:00,116.9,116.97,116.27,116.84,14623.0,116.9,116.97,116.27,116.84,14623.0
2019-04-04 14:00:00,116.95,118.25,116.74,118.04,53718.0,116.95,118.25,116.74,118.04,53718.0
2019-04-04 14:30:00,118.18,118.75,117.72,118.71,78127.0,118.18,118.75,117.72,118.71,78127.0
2019-04-04 15:00:00,118.78,118.96,117.76,117.76,96008.0,118.78,118.96,117.76,117.76,96008.0
2019-04-04 15:30:00,117.74,118.71,117.73,118.59,75152.0,117.74,118.71,117.73,118.59,75152.0
2019-04-05 09:30:00,118.88,120.52,118.54,119.42,29301.0,118.88,120.52,118.54,119.42,29301.0
2019-04-05 10:00:00,119.59,119.83,119.03,119.26,18371.0,119.59,119.83,119.03,119.26,18371.0
2019-04-05 10:30:00,119.36,119.69,118.6,118.63,27578.0,119.36,119.69,118.6,118.63,27578.0
2019-04-05 11:00:00,118.63,119.04,118.47,118.98,17852.0,118.63,119.04,118.47,118.98,17852.0
2019-04-05 11:30:00,118.94,119.04,118.55,118.97,13777.0,118.94,119.04,118.55,118.97,13777.0
2019-04-05 12:00:00,119.05,119.57,118.98,119.2,13461.0,119.05,119.57,118.98,119.2,13461.0
2019-04-05 12:30:00,119.16,119.58,119.01,119.52,11023.0,119.16,119.58,119.01,119.52,11023.0
2019-04-05 13:00:00,119.54,119.61,119.36,119.44,10851.0,119.54,119.61,119.36,119.44,10851.0
2019-04-05 13:30:00,119.39,119.56,119.25,119.56,9902.0,119.39,119.56,119.25,119.56,9902.0
2019-04-05 14:00:00,119.47,119.73,119.36,119.68,11626.0,119.47,119.73,119.36,119.68,11626.0
2019-04-05 14:30:00,119.68,119.96,119.43,119.6,15603.0,119.68,119.96,119.43,119.6,15603.0
2019-04-05 15:00:00,119.55,120.06,119.52,120.05,39859.0,119.55,120.06,119.52,120.05,39859.0
2019-04-05 15:30:00,120.05,120.21,119.51,120.11,70820.0,120.05,120.21,119.51,120.11,70820.0
2019-04-08 09:30:00,119.57,119.57,116.66,117.99,42682.0,119.57,119.57,116.66,117.99,42682.0
2019-04-08 10:00:00,118.39,118.94,117.77,117.9,26137.0,118.39,118.94,117.77,117.9,26137.0
2019-04-08 10:30:00,118.04,119.17,118.03,118.88,20996.0,118.04,119.17,118.03,118.88,20996.0
2019-04-08 11:00:00,118.8,119.71,118.78,119.34,26858.0,118.8,119.71,118.78,119.34,26858.0
2019-04-08 11:30:00,119.43,119.45,118.78,119.0,13113.0,119.43,119.45,118.78,119.0,13113.0
2019-04-08 12:00:00,119.1,119.39,118.72,119.39,15400.0,119.1,119.39,118.72,119.39,15400.0
2019-04-08 12:30:00,119.2,119.83,119.11,119.72,22211.0,119.2,119.83,119.11,119.72,22211.0
2019-04-08 13:00:00,119.55,119.62,118.98,119.13,13198.0,119.55,119.62,118.98,119.13,13198.0
2019-04-08 13:30:00,119.12,119.35,118.82,119.14,10906.0,119.12,119.35,118.82,119.14,10906.0
2019-04-08 14:00:00,119.12,119.22,118.86,118.95,6167.0,119.12,119.22,118.86,118.95,6167.0
2019-04-08 14:30:00,119.01,119.28,118.92,119.28,13125.0,119.01,119.28,118.92,119.28,13125.0
2019-04-08 15:00:00,119.21,119.39,119.14,119.37,13236.0,119.21,119.39,119.14,119.37,13236.0
2019-04-08 15:30:00,119.31,119.48,119.1,119.38,44673.0,119.31,119.48,119.1,119.38,44673.0
2019-04-09 09:30:00,119.52,121.5,118.18,120.53,57708.0,119.52,121.5,118.18,120.53,57708.0
2019-04-09 10:00:00,120.74,121.25,120.33,120.86,26021.0,120.74,121.25,120.33,120.86,26021.0
2019-04-09 10:30:00,120.77,120.83,119.27,120.31,35407.0,120.77,120.83,119.27,120.31,35407.0
2019-04-09 11:00:00,120.25,120.8,119.93,120.63,31409.0,120.25,120.8,119.93,120.63,31409.0
2019-04-09 11:30:00,120.54,120.92,120.29,120.29,12029.0,120.54,120.92,120.29,120.29,12029.0
2019-04-09 12:00:00,120.34,120.41,120.02,120.26,13979.0,120.34,120.41,120.02,120.26,13979.0
2019-04-09 12:30:00,120.28,120.6,120.2,120.49,14817.0,120.28,120.6,120.2,120.49,14817.0
2019-04-09 13:00:00,120.47,120.68,120.36,120.68,21006.0,120.47,120.68,120.36,120.68,21006.0
2019-04-09 13:30:00,120.61,120.9,120.55,120.83,11258.0,120.61,120.9,120.55,120.83,11258.0
2019-04-09 14:00:00,120.84,121.16,120.8,121.12,15252.0,120.84,121.16,120.8,121.12,15252.0
2019-04-09 14:30:00,121.01,121.07,120.63,120.89,8037.0,121.01,121.07,120.63,120.89,8037.0
2019-04-09 15:00:00,120.92,121.11,120.72,120.77,24299.0,120.92,121.11,120.72,120.77,24299.0
2019-04-09 15:30:00,120.79,121.03,120.18,120.32,48278.0,120.79,121.03,120.18,120.32,48278.0
2019-04-10 09:30:00,120.8,121.18,120.0,121.18,15604.0,120.8,121.18,120.0,121.18,15604.0
2019-04-10 10:00:00,121.03,122.41,120.9,122.32,25895.0,121.03,122.41,120.9,122.32,25895.0
2019-04-10 10:30:00,122.29,122.77,122.2,122.27,18532.0,122.29,122.77,122.2,122.27,18532.0
2019-04-10 11:00:00,122.28,122.62,121.86,122.3,23444.0,122.28,122.62,121.86,122.3,23444.0
2019-04-10 11:30:00,122.35,122.74,122.35,122.67,14599.0,122.35,122.74,122.35,122.67,14599.0
2019-04-10 12:00:00,122.7,122.86,122.54,122.76,16928.0,122.7,122.86,122.54,122.76,16928.0
2019-04-10 12:30:00,122.83,123.15,122.76,123.02,9363.0,122.83,123.15,122.76,123.02,9363.0
2019-04-10 13:00:00,123.04,123.04,122.49,122.61,15664.0,123.04,123.04,122.49,122.61,15664.0
2019-04-10 13:30:00,122.68,122.93,122.61,122.76,19262.0,122.68,122.93,122.61,122.76,19262.0
2019-04-10 14:00:00,122.72,122.96,121.89,122.05,17338.0,122.72,122.96,121.89,122.05,17338.0
2019-04-10 14:30:00,122.1,122.36,122.02,122.29,11676.0,122.1,122.36,122.02,122.29,11676.0
2019-04-10 15:00:00,122.23,122.53,122.23,122.5,17176.0,122.23,122.53,122.23,122.5,17176.0
2019-04-10 15:30:00,122.47,122.71,122.4,122.58,46559.0,122.47,122.71,122.4,122.58,46559.0
2019-04-11 09:30:00,122.57,123.0,121.37,121.79,15157.0,122.57,123.0,121.37,121.79,15157.0
2019-04-11 10:00:00,121.78,122.02,121.25,121.74,17608.0,121.78,122.02,121.25,121.74,17608.0
2019-04-11 10:30:00,121.8,122.43,121.59,122.39,9894.0,121.8,122.43,121.59,122.39,9894.0
2019-04-11 11:00:00,122.35,122.6,122.04,122.13,11775.0,122.35,122.6,122.04,122.13,11775.0
2019-04-11 11:30:00,122.16,122.45,121.91,121.98,7830.0,122.16,122.45,121.91,121.98,7830.0
2019-04-11 12:00:00,121.93,122.17,121.77,121.93,6220.0,121.93,122.17,121.77,121.93,6220.0
2019-04-11 12:30:00,121.93,122.48,121.91,122.36,6168.0,121.93,122.48,121.91,122.36,6168.0
2019-04-11 13:00:00,122.4,122.4,121.95,122.08,6518.0,122.4,122.4,121.95,122.08,6518.0
2019-04-11 13:30:00,122.04,122.06,121.68,121.86,8376.0,122.04,122.06,121.68,121.86,8376.0
2019-04-11 14:00:00,121.85,121.94,121.73,121.73,7669.0,121.85,121.94,121.73,121.73,7669.0
2019-04-11 14:30:00,121.77,121.82,121.38,121.66,8015.0,121.77,121.82,121.38,121.66,8015.0
2019-04-11 15:00:00,121.66,121.69,121.5,121.69,12325.0,121.66,121.69,121.5,121.69,12325.0
2019-04-11 15:30:00,121.69,121.7,121.2,121.61,19712.0,121.69,121.7,121.2,121.61,19712.0
2019-04-12 09:30:00,123.4,125.99,122.88,124.04,167520.0,123.4,125.99,122.88,124.04,167520.0
2019-04-12 10:00:00,124.2,125.28,123.89,125.28,50046.0,124.2,125.28,123.89,125.28,50046.0
2019-04-12 10:30:00,125.17,126.47,125.04,125.96,79320.0,125.17,126.47,125.04,125.96,79320.0
2019-04-12 11:00:00,125.92,126.37,125.52,125.98,36367.0,125.92,126.37,125.52,125.98,36367.0
2019-04-12 11:30:00,125.98,126.61,125.78,125.8,33056.0,125.98,126.61,125.78,125.8,33056.0
2019-04-12 12:00:00,125.89,126.06,125.37,125.48,35943.0,125.89,126.06,125.37,125.48,35943.0
2019-04-12 12:30:00,125.57,125.69,125.27,125.53,15759.0,125.57,125.69,125.27,125.53,15759.0
2019-04-12 13:00:00,125.47,125.87,125.46,125.81,23438.0,125.47,125.87,125.46,125.81,23438.0
2019-04-12 13:30:00,125.84,125.84,125.24,125.55,30883.0,125.84,125.84,125.24,125.55,30883.0
2019-04-12 14:00:00,125.49,125.72,125.33,125.5,17154.0,125.49,125.72,125.33,125.5,17154.0
2019-04-12 14:30:00,125.48,125.84,125.33,125.4,20243.0,125.48,125.84,125.33,125.4,20243.0
2019-04-12 15:00:00,125.4,125.54,124.87,124.9,26528.0,125.4,125.54,124.87,124.9,26528.0
2019-04-12 15:30:00,124.93,125.17,124.8,125.02,60874.0,124.93,125.17,124.8,125.02,60874.0
2019-04-15 09:30:00,125.45,125.91,124.31,125.16,50368.0,125.45,125.91,124.31,125.16,50368.0
2019-04-15 10:00:00,125.07,125.6,124.57,124.83,41261.0,125.07,125.6,124.57,124.83,41261.0
2019-04-15 10:30:00,124.75,125.05,124.36,124.7,60778.0,124.75,125.05,124.36,124.7,60778.0
2019-04-15 11:00:00,124.63,125.04,124.37,124.38,17590.0,124.63,125.04,124.37,124.38,17590.0
2019-04-15 11:30:00,124.35,124.66,123.84,124.57,23275.0,124.35,124.66,123.84,124.57,23275.0
2019-04-15 12:00:00,124.62,124.65,123.9,124.16,21671.0,124.62,124.65,123.9,124.16,21671.0
2019-04-15 12:30:00,124.21,124.54,124.18,124.24,37513.0,124.21,124.54,124.18,124.24,37513.0
2019-04-15 13:00:00,124.2,124.31,124.01,124.16,9338.0,124.2,124.31,124.01,124.16,9338.0
2019-04-15 13:30:00,124.11,124.63,124.08,124.63,10767.0,124.11,124.63,124.08,124.63,10767.0
2019-04-15 14:00:00,124.64,125.0,124.39,124.91,10816.0,124.64,125.0,124.39,124.91,10816.0
2019-04-15 14:30:00,124.96,125.03,124.67,124.74,12088.0,124.96,125.03,124.67,124.74,12088.0
2019-04-15 15:00:00,124.69,125.25,124.53,125.03,19572.0,124.69,125.25,124.53,125.03,19572.0
2019-04-15 15:30:00,125.04,125.1,124.73,125.06,43953.0,125.04,125.1,124.73,125.06,43953.0
2019-04-16 09:30:00,125.8,125.8,124.1,125.15,31066.0,125.8,125.8,124.1,125.15,31066.0
2019-04-16 10:00:00,125.04,125.65,124.73,124.73,16019.0,125.04,125.65,124.73,124.73,16019.0
2019-04-16 10:30:00,124.73,125.83,124.73,125.57,12608.0,124.73,125.83,124.73,125.57,12608.0
2019-04-16 11:00:00,125.59,126.17,125.58,125.87,14514.0,125.59,126.17,125.58,125.87,14514.0
2019-04-16 11:30:00,125.87,126.32,125.81,126.05,14305.0,125.87,126.32,125.81,126.05,14305.0
2019-04-16 12:00:00,125.93,126.28,125.75,126.26,9704.0,125.93,126.28,125.75,126.26,9704.0
2019-04-16 12:30:00,126.13,126.25,125.73,125.85,10991.0,126.13,126.25,125.73,125.85,10991.0
2019-04-16 13:00:00,125.79,126.62,125.77,126.54,15948.0,125.79,126.62,125.77,126.54,15948.0
2019-04-16 13:30:00,126.53,126.91,126.47,126.47,17772.0,126.53,126.91,126.47,126.47,17772.0
2019-04-16 14:00:00,126.47,126.63,126.04,126.04,11629.0,126.47,126.63,126.04,126.04,11629.0
2019-04-16 14:30:00,126.02,126.12,125.23,125.43,58387.0,126.02,126.12,125.23,125.43,58387.0
2019-04-16 15:00:00,125.62,125.62,124.79,124.79,18520.0,125.62,125.62,124.79,124.79,18520.0
2019-04-16 15:30:00,124.78,124.78,124.23,124.57,56935.0,124.78,124.78,124.23,124.57,56935.0
2019-04-17 09:30:00,125.54,125.54,121.48,121.55,148837.0,125.54,125.54,121.48,121.55,148837.0
2019-04-17 10:00:00,121.57,123.32,120.68,122.88,78121.0,121.57,123.32,120.68,122.88,78121.0
2019-04-17 10:30:00,122.86,123.75,122.75,123.08,30775.0,122.86,123.75,122.75,123.08,30775.0
2019-04-17 11:00:00,122.97,123.33,122.04,122.22,168419.0,122.97,123.33,122.04,122.22,168419.0
2019-04-17 11:30:00,122.15,122.15,121.06,121.58,31901.0,122.15,122.15,121.06,121.58,31901.0
2019-04-17 12:00:00,121.58,121.62,120.96,121.39,15666.0,121.58,121.62,120.96,121.39,15666.0
2019-04-17 12:30:00,121.39,121.85,121.09,121.82,12175.0,121.39,121.85,121.09,121.82,12175.0
2019-04-17 13:00:00,121.67,122.32,121.41,121.84,12638.0,121.67,122.32,121.41,121.84,12638.0
2019-04-17 13:30:00,121.83,122.06,121.72,121.73,14820.0,121.83,122.06,121.72,121.73,14820.0
2019-04-17 14:00:00,121.81,122.05,121.44,121.86,21069.0,121.81,122.05,121.44,121.86,21069.0
2019-04-17 14:30:00,121.89,122.55,121.8,122.55,19506.0,121.89,122.55,121.8,122.55,19506.0
2019-04-17 15:00:00,122.49,122.6,122.15,122.26,22122.0,122.49,122.6,122.15,122.26,22122.0
2019-04-17 15:30:00,122.28,122.6,122.08,122.57,44914.0,122.28,122.6,122.08,122.57,44914.0
2019-04-18 09:30:00,122.52,122.84,120.03,120.31,42468.0,122.52,122.84,120.03,120.31,42468.0
2019-04-18 10:00:00,120.4,121.13,119.56,119.81,33135.0,120.4,121.13,119.56,119.81,33135.0
2019-04-18 10:30:00,119.85,120.65,119.64,120.37,27936.0,119.85,120.65,119.64,120.37,27936.0
2019-04-18 11:00:00,120.39,120.96,120.23,120.86,22109.0,120.39,120.96,120.23,120.86,22109.0
2019-04-18 11:30:00,120.74,121.75,120.74,121.47,13944.0,120.74,121.75,120.74,121.47,13944.0
2019-04-18 12:00:00,121.58,122.21,121.58,122.12,9280.0,121.58,122.21,121.58,122.12,9280.0
2019-04-18 12:30:00,122.16,122.45,121.81,122.3,11009.0,122.16,122.45,121.81,122.3,11009.0
2019-04-18 13:00:00,122.18,122.54,122.12,122.42,9678.0,122.18,122.54,122.12,122.42,9678.0
2019-04-18 13:30:00,122.42,122.81,122.36,122.57,12874.0,122.42,122.81,122.36,122.57,12874.0
2019-04-18 14:00:00,122.64,122.82,122.31,122.32,9829.0,122.64,122.82,122.31,122.32,9829.0
2019-04-18 14:30:00,122.32,122.79,122.31,122.57,11015.0,122.32,122.79,122.31,122.57,11015.0
2019-04-18 15:00:00,122.59,122.85,122.4,122.85,11822.0,122.59,122.85,122.4,122.85,11822.0
2019-04-18 15:30:00,122.82,122.9,122.53,122.7,39474.0,122.82,122.9,122.53,122.7,39474.0
2019-04-22 09:30:00,122.18,123.97,121.4,123.7,31003.0,122.18,123.97,121.4,123.7,31003.0
2019-04-22 10:00:00,123.66,124.8,123.64,124.37,33972.0,123.66,124.8,123.64,124.37,33972.0
2019-04-22 10:30:00,124.39,125.08,123.83,124.35,21225.0,124.39,125.08,123.83,124.35,21225.0
2019-04-22 11:00:00,124.5,124.62,123.9,124.08,34351.0,124.5,124.62,123.9,124.08,34351.0
2019-04-22 11:30:00,124.12,124.22,123.75,124.02,13430.0,124.12,124.22,123.75,124.02,13430.0
2019-04-22 12:00:00,124.01,124.73,123.93,124.69,12081.0,124.01,124.73,123.93,124.69,12081.0
2019-04-22 12:30:00,124.74,124.9,124.61,124.7,11603.0,124.74,124.9,124.61,124.7,11603.0
2019-04-22 13:00:00,124.79,125.02,124.7,124.85,11246.0,124.79,125.02,124.7,124.85,11246.0
2019-04-22 13:30:00,125.01,125.6,125.01,125.6,12497.0,125.01,125.6,125.01,125.6,12497.0
2019-04-22 14:00:00,125.66,125.71,125.18,125.55,20458.0,125.66,125.71,125.18,125.55,20458.0
2019-04-22 14:30:00,125.49,125.8,125.35,125.61,14137.0,125.49,125.8,125.35,125.61,14137.0
2019-04-22 15:00:00,125.61,125.61,125.15,125.2,17650.0,125.61,125.61,125.15,125.2,17650.0
2019-04-22 15:30:00,125.2,125.99,125.2,125.65,55916.0,125.2,125.99,125.2,125.65,55916.0
2019-04-23 09:30:00,125.76,126.79,124.81,126.26,29496.0,125.76,126.79,124.81,126.26,29496.0
2019-04-23 10:00:00,126.09,127.29,125.9,127.07,22018.0,126.09,127.29,125.9,127.07,22018.0
2019-04-23 10:30:00,127.01,127.29,126.8,127.06,34402.0,127.01,127.29,126.8,127.06,34402.0
2019-04-23 11:00:00,126.97,127.44,126.52,127.25,14695.0,126.97,127.44,126.52,127.25,14695.0
2019-04-23 11:30:00,127.29,128.79,127.27,127.91,47244.0,127.29,128.79,127.27,127.91,47244.0
2019-04-23 12:00:00,127.9,128.0,127.43,127.47,10064.0,127.9,128.0,127.43,127.47,10064.0
2019-04-23 12:30:00,127.52,127.72,127.24,127.59,7630.0,127.52,127.72,127.24,127.59,7630.0
2019-04-23 13:00:00,127.63,128.18,127.55,127.96,12971.0,127.63,128.18,127.55,127.96,12971.0
2019-04-23 13:30:00,127.9,128.45,127.89,128.4,8975.0,127.9,128.45,127.89,128.4,8975.0
2019-04-23 14:00:00,128.37,128.82,128.22,128.68,27726.0,128.37,128.82,128.22,128.68,27726.0
2019-04-23 14:30:00,128.67,128.99,128.56,128.63,15862.0,128.67,128.99,128.56,128.63,15862.0
2019-04-23 15:00:00,128.67,128.72,128.43,128.61,14756.0,128.67,128.72,128.43,128.61,14756.0
2019-04-23 15:30:00,128.61,128.68,128.06,128.4,57285.0,128.61,128.68,128.06,128.4,57285.0
2019-04-24 09:30:00,129.0,129.26,128.36,128.81,36968.0,129.0,129.26,128.36,128.81,36968.0
2019-04-24 10:00:00,128.56,129.2,128.37,129.14,23844.0,128.56,129.2,128.37,129.14,23844.0
2019-04-24 10:30:00,129.07,130.0,128.69,129.78,19526.0,129.07,130.0,128.69,129.78,19526.0
2019-04-24 11:00:00,129.86,130.04,129.49,129.86,19226.0,129.86,130.04,129.49,129.86,19226.0
2019-04-24 11:30:00,129.92,130.0,129.3,129.91,26896.0,129.92,130.0,129.3,129.91,26896.0
2019-04-24 12:00:00,129.9,130.2,129.74,130.12,11911.0,129.9,130.2,129.74,130.12,11911.0
2019-04-24 12:30:00,130.11,130.25,129.16,129.16,16485.0,130.11,130.25,129.16,129.16,16485.0
2019-04-24 13:00:00,129.21,129.66,129.17,129.58,9844.0,129.21,129.66,129.17,129.58,9844.0
2019-04-24 13:30:00,129.6,129.9,129.5,129.7,15893.0,129.6,129.9,129.5,129.7,15893.0
2019-04-24 14:00:00,129.77,129.86,129.31,129.43,9430.0,129.77,129.86,129.31,129.43,9430.0
2019-04-24 14:30:00,129.43,129.97,129.42,129.87,15746.0,129.43,129.97,129.42,129.87,15746.0
2019-04-24 15:00:00,129.9,129.91,129.47,129.75,18854.0,129.9,129.91,129.47,129.75,18854.0
2019-04-24 15:30:00,129.75,129.78,129.45,129.62,35642.0,129.75,129.78,129.45,129.62,35642.0
2019-04-25 09:30:00,129.99,130.05,128.51,129.87,21488.0,129.99,130.05,128.51,129.87,21488.0
2019-04-25 10:00:00,130.0,130.0,127.29,128.09,28150.0,130.0,130.0,127.29,128.09,28150.0
2019-04-25 10:30:00,128.13,128.72,127.98,128.34,20476.0,128.13,128.72,127.98,128.34,20476.0
2019-04-25 11:00:00,128.31,129.81,128.31,129.73,31840.0,128.31,129.81,128.31,129.73,31840.0
2019-04-25 11:30:00,129.68,129.83,129.04,129.57,18046.0,129.68,129.83,129.04,129.57,18046.0
2019-04-25 12:00:00,129.58,130.22,129.31,129.31,18624.0,129.58,130.22,129.31,129.31,18624.0
2019-04-25 12:30:00,129.15,129.81,129.15,129.62,4323.0,129.15,129.81,129.15,129.62,4323.0
2019-04-25 13:00:00,129.74,130.07,129.6,130.0,8300.0,129.74,130.07,129.6,130.0,8300.0
2019-04-25 13:30:00,129.99,130.11,129.6,129.87,11920.0,129.99,130.11,129.6,129.87,11920.0
2019-04-25 14:00:00,129.87,130.04,129.65,129.83,9054.0,129.87,130.04,129.65,129.83,9054.0
2019-04-25 14:30:00,129.87,130.11,129.82,129.94,9229.0,129.87,130.11,129.82,129.94,9229.0
2019-04-25 15:00:00,129.85,130.04,129.57,130.0,14726.0,129.85,130.04,129.57,130.0,14726.0
2019-04-25 15:30:00,129.97,130.25,129.9,129.95,26623.0,129.97,130.25,129.9,129.95,26623.0
2019-04-26 09:30:00,130.09,130.55,128.67,130.24,31882.0,130.09,130.55,128.67,130.24,31882.0
2019-04-26 10:00:00,130.39,131.62,130.21,131.45,19946.0,130.39,131.62,130.21,131.45,19946.0
2019-04-26 10:30:00,131.35,132.27,131.26,132.12,18403.0,131.35,132.27,131.26,132.12,18403.0
2019-04-26 11:00:00,132.03,132.22,131.17,131.23,31339.0,132.03,132.22,131.17,131.23,31339.0
2019-04-26 11:30:00,131.22,132.14,131.13,131.76,9354.0,131.22,132.14,131.13,131.76,9354.0
2019-04-26 12:00:00,131.71,132.26,131.68,132.24,10938.0,131.71,132.26,131.68,132.24,10938.0
2019-04-26 12:30:00,132.36,132.69,132.19,132.69,12444.0,132.36,132.69,132.19,132.69,12444.0
2019-04-26 13:00:00,132.53,132.81,132.33,132.67,29222.0,132.53,132.81,132.33,132.67,29222.0
2019-04-26 13:30:00,132.7,132.75,132.47,132.57,10088.0,132.7,132.75,132.47,132.57,10088.0
2019-04-26 14:00:00,132.58,132.76,132.41,132.55,19281.0,132.58,132.76,132.41,132.55,19281.0
2019-04-26 14:30:00,132.57,132.9,132.48,132.75,19834.0,132.57,132.9,132.48,132.75,19834.0
2019-04-26 15:00:00,132.8,133.3,132.75,133.0,34603.0,132.8,133.3,132.75,133.0,34603.0
2019-04-26 15:30:00,133.0,133.75,132.93,133.68,95520.0,133.0,133.75,132.93,133.68,95520.0
2019-04-29 09:30:00,133.68,134.8,133.64,134.23,110717.0,133.68,134.8,133.64,134.23,110717.0
2019-04-29 10:00:00,134.15,134.26,132.6,133.77,30813.0,134.15,134.26,132.6,133.77,30813.0
2019-04-29 10:30:00,133.76,134.48,133.4,134.43,38945.0,133.76,134.48,133.4,134.43,38945.0
2019-04-29 11:00:00,134.48,134.52,133.54,133.85,34546.0,134.48,134.52,133.54,133.85,34546.0
2019-04-29 11:30:00,133.9,134.03,132.14,132.15,49978.0,133.9,134.03,132.14,132.15,49978.0
2019-04-29 12:00:00,132.15,132.44,131.84,132.44,68127.0,132.15,132.44,131.84,132.44,68127.0
2019-04-29 12:30:00,132.44,133.44,132.44,133.17,29634.0,132.44,133.44,132.44,133.17,29634.0
2019-04-29 13:00:00,133.12,133.78,132.87,133.69,22666.0,133.12,133.78,132.87,133.69,22666.0
2019-04-29 13:30:00,133.65,133.82,132.96,133.4,17836.0,133.65,133.82,132.96,133.4,17836.0
2019-04-29 14:00:00,133.39,134.0,133.39,133.92,13421.0,133.39,134.0,133.39,133.92,13421.0
2019-04-29 14:30:00,133.86,134.01,133.66,133.76,38051.0,133.86,134.01,133.66,133.76,38051.0
2019-04-29 15:00:00,133.6,133.93,133.52,133.72,33624.0,133.6,133.93,133.52,133.72,33624.0
2019-04-29 15:30:00,133.77,134.12,133.54,133.58,93382.0,133.77,134.12,133.54,133.58,93382.0
2019-04-30 09:30:00,133.5,134.97,133.21,134.73,24345.0,133.5,134.97,133.21,134.73,24345.0
2019-04-30 10:00:00,134.9,135.07,133.32,133.49,23759.0,134.9,135.07,133.32,133.49,23759.0
2019-04-30 10:30:00,133.61,133.85,133.34,133.46,18648.0,133.61,133.85,133.34,133.46,18648.0
2019-04-30 11:00:00,133.44,133.71,132.85,133.12,24677.0,133.44,133.71,132.85,133.12,24677.0
2019-04-30 11:30:00,133.03,134.02,132.93,133.94,9275.0,133.03,134.02,132.93,133.94,9275.0
2019-04-30 12:00:00,133.93,134.54,133.68,133.96,13492.0,133.93,134.54,133.68,133.96,13492.0
2019-04-30 12:30:00,133.86,134.16,133.56,133.85,6500.0,133.86,134.16,133.56,133.85,6500.0
2019-04-30 13:00:00,133.97,133.99,133.59,133.76,13174.0,133.97,133.99,133.59,133.76,13174.0
2019-04-30 13:30:00,133.7,134.28,133.7,134.25,9301.0,133.7,134.28,133.7,134.25,9301.0
2019-04-30 14:00:00,134.26,134.36,133.88,134.17,17477.0,134.26,134.36,133.88,134.17,17477.0
2019-04-30 14:30:00,134.25,134.26,133.86,133.95,10221.0,134.25,134.26,133.86,133.95,10221.0
2019-04-30 15:00:00,133.95,134.28,133.9,134.02,15423.0,133.95,134.28,133.9,134.02,15423.0
2019-04-30 15:30:00,134.04,134.34,134.0,134.18,61566.0,134.04,134.34,134.0,134.18,61566.0
2019-05-01 09:30:00,135.2,135.78,133.16,133.66,27425.0,135.2,135.78,133.16,133.66,27425.0
2019-05-01 10:00:00,133.6,135.27,133.42,134.3,32828.0,133.6,135.27,133.42,134.3,32828.0
2019-05-01 10:30:00,134.3,134.65,134.17,134.56,12704.0,134.3,134.65,134.17,134.56,12704.0
2019-05-01 11:00:00,134.56,135.24,134.49,135.19,32672.0,134.56,135.24,134.49,135.19,32672.0
2019-05-01 11:30:00,135.29,135.98,135.29,135.3,18801.0,135.29,135.98,135.29,135.3,18801.0
2019-05-01 12:00:00,135.28,135.99,135.2,135.56,20700.0,135.28,135.99,135.2,135.56,20700.0
2019-05-01 12:30:00,135.6,136.0,135.51,135.58,17627.0,135.6,136.0,135.51,135.58,17627.0
2019-05-01 13:00:00,135.67,135.97,135.27,135.69,19360.0,135.67,135.97,135.27,135.69,19360.0
2019-05-01 13:30:00,135.75,136.18,135.47,136.18,9927.0,135.75,136.18,135.47,136.18,9927.0
2019-05-01 14:00:00,136.1,136.71,136.0,136.56,25549.0,136.1,136.71,136.0,136.56,25549.0
2019-05-01 14:30:00,136.55,136.62,135.12,135.8,39239.0,136.55,136.62,135.12,135.8,39239.0
2019-05-01 15:00:00,135.83,135.83,134.78,134.83,26394.0,135.83,135.83,134.78,134.83,26394.0
2019-05-01 15:30:00,134.77,134.77,133.44,133.56,67150.0,134.77,134.77,133.44,133.56,67150.0
2019-05-02 09:30:00,133.28,134.93,132.0,133.67,34834.0,133.28,134.93,132.0,133.67,34834.0
2019-05-02 10:00:00,133.7,134.9,133.7,133.92,21787.0,133.7,134.9,133.7,133.92,21787.0
2019-05-02 10:30:00,133.76,134.4,133.09,133.2,32279.0,133.76,134.4,133.09,133.2,32279.0
2019-05-02 11:00:00,133.22,133.71,132.23,132.38,29316.0,133.22,133.71,132.23,132.38,29316.0
2019-05-02 11:30:00,132.56,133.01,131.23,131.45,47235.0,132.56,133.01,131.23,131.45,47235.0
2019-05-02 12:00:00,131.47,132.41,131.28,132.11,38242.0,131.47,132.41,131.28,132.11,38242.0
2019-05-02 12:30:00,132.17,132.86,131.73,132.06,27355.0,132.17,132.86,131.73,132.06,27355.0
2019-05-02 13:00:00,132.15,136.09,132.06,136.0,512848.0,132.15,136.09,132.06,136.0,512848.0
2019-05-02 13:30:00,135.83,136.88,135.42,136.76,84073.0,135.83,136.88,135.42,136.76,84073.0
2019-05-02 14:00:00,136.76,136.99,135.76,135.92,62665.0,136.76,136.99,135.76,135.92,62665.0
2019-05-02 14:30:00,135.92,136.47,135.3,135.47,40342.0,135.92,136.47,135.3,135.47,40342.0
2019-05-02 15:00:00,135.45,136.42,135.4,136.23,30009.0,135.45,136.42,135.4,136.23,30009.0
2019-05-02 15:30:00,136.27,136.89,135.43,136.84,200116.0,136.27,136.89,135.43,136.84,200116.0
2019-05-03 09:30:00,138.44,140.54,137.09,140.23,119420.0,138.44,140.54,137.09,140.23,119420.0
2019-05-03 10:00:00,140.2,141.16,139.63,140.07,82258.0,140.2,141.16,139.63,140.07,82258.0
2019-05-03 10:30:00,140.07,140.82,139.81,140.23,63635.0,140.07,140.82,139.81,140.23,63635.0
2019-05-03 11:00:00,140.21,140.86,139.83,139.97,46982.0,140.21,140.86,139.83,139.97,46982.0
2019-05-03 11:30:00,139.97,140.6,139.89,140.12,40901.0,139.97,140.6,139.89,140.12,40901.0
2019-05-03 12:00:00,140.0,140.44,139.95,140.34,24823.0,140.0,140.44,139.95,140.34,24823.0
2019-05-03 12:30:00,140.34,140.67,140.15,140.35,32940.0,140.34,140.67,140.15,140.35,32940.0
2019-05-03 13:00:00,140.36,140.53,140.22,140.44,27265.0,140.36,140.53,140.22,140.44,27265.0
2019-05-03 13:30:00,140.48,141.03,140.45,141.0,31081.0,140.48,141.03,140.45,141.0,31081.0
2019-05-03 14:00:00,140.99,141.26,140.66,140.95,41338.0,140.99,141.26,140.66,140.95,41338.0
2019-05-03 14:30:00,140.94,141.67,140.64,141.35,41829.0,140.94,141.67,140.64,141.35,41829.0
2019-05-03 15:00:00,141.34,141.45,140.83,140.97,29901.0,141.34,141.45,140.83,140.97,29901.0
2019-05-03 15:30:00,141.02,141.64,140.81,141.41,81507.0,141.02,141.64,140.81,141.41,81507.0
2019-05-06 09:30:00,138.12,140.83,135.05,139.9,112412.0,138.12,140.83,135.05,139.9,112412.0
2019-05-06 10:00:00,139.91,140.23,138.92,139.66,26979.0,139.91,140.23,138.92,139.66,26979.0
2019-05-06 10:30:00,139.58,140.69,139.35,140.26,25478.0,139.58,140.69,139.35,140.26,25478.0
2019-05-06 11:00:00,140.39,140.69,139.95,140.59,18087.0,140.39,140.69,139.95,140.59,18087.0
2019-05-06 11:30:00,140.58,140.91,140.16,140.48,23463.0,140.58,140.91,140.16,140.48,23463.0
2019-05-06 12:00:00,140.6,141.18,140.07,140.72,22704.0,140.6,141.18,140.07,140.72,22704.0
2019-05-06 12:30:00,140.72,141.1,140.48,140.74,25927.0,140.72,141.1,140.48,140.74,25927.0
2019-05-06 13:00:00,140.74,141.06,140.48,140.75,15174.0,140.74,141.06,140.48,140.75,15174.0
2019-05-06 13:30:00,140.91,141.06,140.47,140.99,15685.0,140.91,141.06,140.47,140.99,15685.0
2019-05-06 14:00:00,140.9,141.14,140.64,141.12,13471.0,140.9,141.14,140.64,141.12,13471.0
2019-05-06 14:30:00,141.13,141.96,141.0,141.95,20840.0,141.13,141.96,141.0,141.95,20840.0
2019-05-06 15:00:00,141.9,142.3,141.64,141.92,18578.0,141.9,142.3,141.64,141.92,18578.0
2019-05-06 15:30:00,141.9,142.4,141.88,142.19,40410.0,141.9,142.4,141.88,142.19,40410.0
2019-05-07 09:30:00,140.96,141.65,139.2,140.79,88559.0,140.96,141.65,139.2,140.79,88559.0
2019-05-07 10:00:00,141.0,141.0,139.66,139.9,40922.0,141.0,141.0,139.66,139.9,40922.0
2019-05-07 10:30:00,139.9,140.0,137.67,138.0,46544.0,139.9,140.0,137.67,138.0,46544.0
2019-05-07 11:00:00,137.99,138.59,137.81,138.55,51291.0,137.99,138.59,137.81,138.55,51291.0
2019-05-07 11:30:00,138.6,138.82,137.86,138.17,51072.0,138.6,138.82,137.86,138.17,51072.0
2019-05-07 12:00:00,138.16,139.33,137.8,139.18,56248.0,138.16,139.33,137.8,139.18,56248.0
2019-05-07 12:30:00,139.21,139.26,138.0,138.0,61949.0,139.21,139.26,138.0,138.0,61949.0
2019-05-07 13:00:00,138.07,138.07,136.59,137.05,48891.0,138.07,138.07,136.59,137.05,48891.0
2019-05-07 13:30:00,136.91,137.56,136.6,137.19,54472.0,136.91,137.56,136.6,137.19,54472.0
2019-05-07 14:00:00,137.15,137.24,136.28,136.51,67077.0,137.15,137.24,136.28,136.51,67077.0
2019-05-07 14:30:00,136.47,136.5,135.52,136.1,83699.0,136.47,136.5,135.52,136.1,83699.0
2019-05-07 15:00:00,136.1,137.01,136.0,136.39,93351.0,136.1,137.01,136.0,136.39,93351.0
2019-05-07 15:30:00,136.3,137.41,135.56,137.21,84708.0,136.3,137.41,135.56,137.21,84708.0
2019-05-08 09:30:00,136.98,139.77,136.39,138.61,42041.0,136.98,139.77,136.39,138.61,42041.0
2019-05-08 10:00:00,138.73,140.05,138.7,139.23,44997.0,138.73,140.05,138.7,139.23,44997.0
2019-05-08 10:30:00,139.33,139.52,138.14,139.52,29169.0,139.33,139.52,138.14,139.52,29169.0
2019-05-08 11:00:00,139.75,140.93,139.57,140.49,34015.0,139.75,140.93,139.57,140.49,34015.0
2019-05-08 11:30:00,140.46,140.5,139.47,139.47,24492.0,140.46,140.5,139.47,139.47,24492.0
2019-05-08 12:00:00,139.51,139.77,139.0,139.7,19617.0,139.51,139.77,139.0,139.7,19617.0
2019-05-08 12:30:00,139.73,140.8,139.68,140.3,28233.0,139.73,140.8,139.68,140.3,28233.0
2019-05-08 13:00:00,140.47,140.55,139.6,140.14,14247.0,140.47,140.55,139.6,140.14,14247.0
2019-05-08 13:30:00,140.14,140.41,139.69,140.4,8781.0,140.14,140.41,139.69,140.4,8781.0
2019-05-08 14:00:00,140.31,140.96,140.31,140.87,18400.0,140.31,140.96,140.31,140.87,18400.0
2019-05-08 14:30:00,140.9,140.92,140.59,140.72,10796.0,140.9,140.92,140.59,140.72,10796.0
2019-05-08 15:00:00,140.8,141.02,140.65,140.97,18036.0,140.8,141.02,140.65,140.97,18036.0
2019-05-08 15:30:00,141.01,141.3,140.76,140.91,58399.0,141.01,141.3,140.76,140.91,58399.0
2019-05-09 09:30:00,139.29,140.2,137.4,137.9,40176.0,139.29,140.2,137.4,137.9,40176.0
2019-05-09 10:00:00,138.05,138.31,137.03,137.99,50581.0,138.05,138.31,137.03,137.99,50581.0
2019-05-09 10:30:00,137.81,139.35,137.81,138.78,24889.0,137.81,139.35,137.81,138.78,24889.0
2019-05-09 11:00:00,138.88,139.91,138.71,138.76,16017.0,138.88,139.91,138.71,138.76,16017.0
2019-05-09 11:30:00,138.97,140.32,138.97,139.97,17084.0,138.97,140.32,138.97,139.97,17084.0
2019-05-09 12:00:00,140.06,140.68,139.51,140.54,27636.0,140.06,140.68,139.51,140.54,27636.0
2019-05-09 12:30:00,140.5,141.58,140.48,140.69,23626.0,140.5,141.58,140.48,140.69,23626.0
2019-05-09 13:00:00,140.6,140.71,139.62,140.09,33838.0,140.6,140.71,139.62,140.09,33838.0
2019-05-09 13:30:00,140.09,141.44,139.99,140.79,17270.0,140.09,141.44,139.99,140.79,17270.0
2019-05-09 14:00:00,140.94,141.25,140.46,140.89,10595.0,140.94,141.25,140.46,140.89,10595.0
2019-05-09 14:30:00,140.92,141.29,139.77,139.92,21035.0,140.92,141.29,139.77,139.92,21035.0
2019-05-09 15:00:00,139.86,140.77,139.4,140.77,33773.0,139.86,140.77,139.4,140.77,33773.0
2019-05-09 15:30:00,140.86,141.21,140.44,141.18,40768.0,140.86,141.21,140.44,141.18,40768.0
2019-05-10 09:30:00,140.98,142.12,139.43,141.99,62539.0,140.98,142.12,139.43,141.99,62539.0
2019-05-10 10:00:00,141.43,141.48,139.62,140.27,29796.0,141.43,141.48,139.62,140.27,29796.0
2019-05-10 10:30:00,140.12,140.12,138.84,139.57,18006.0,140.12,140.12,138.84,139.57,18006.0
2019-05-10 11:00:00,139.55,140.25,138.88,140.11,29163.0,139.55,140.25,138.88,140.11,29163.0
2019-05-10 11:30:00,139.51,140.17,139.4,140.04,15320.0,139.51,140.17,139.4,140.04,15320.0
2019-05-10 12:00:00,139.88,141.9,139.82,141.77,25325.0,139.88,141.9,139.82,141.77,25325.0
2019-05-10 12:30:00,141.89,142.99,141.59,142.86,36851.0,141.89,142.99,141.59,142.86,36851.0
2019-05-10 13:00:00,142.62,143.09,142.06,143.01,19544.0,142.62,143.09,142.06,143.01,19544.0
2019-05-10 13:30:00,143.05,143.51,142.73,143.17,20523.0,143.05,143.51,142.73,143.17,20523.0
2019-05-10 14:00:00,143.1,143.18,141.92,142.15,19497.0,143.1,143.18,141.92,142.15,19497.0
2019-05-10 14:30:00,142.19,143.0,142.19,142.75,25668.0,142.19,143.0,142.19,142.75,25668.0
2019-05-10 15:00:00,142.84,143.53,142.59,143.44,37720.0,142.84,143.53,142.59,143.44,37720.0
2019-05-10 15:30:00,143.36,143.61,142.55,143.46,79710.0,143.36,143.61,142.55,143.46,79710.0
2019-05-13 09:30:00,139.83,141.19,137.85,138.46,88247.0,139.83,141.19,137.85,138.46,88247.0
2019-05-13 10:00:00,138.45,138.65,137.37,137.92,47301.0,138.45,138.65,137.37,137.92,47301.0
2019-05-13 10:30:00,137.84,138.9,137.55,138.66,23341.0,137.84,138.9,137.55,138.66,23341.0
2019-05-13 11:00:00,138.66,138.7,137.39,137.58,20566.0,138.66,138.7,137.39,137.58,20566.0
2019-05-13 11:30:00,137.53,137.72,136.62,137.72,25308.0,137.53,137.72,136.62,137.72,25308.0
2019-05-13 12:00:00,137.7,137.7,136.93,137.24,18387.0,137.7,137.7,136.93,137.24,18387.0
2019-05-13 12:30:00,137.19,137.98,136.94,137.5,19369.0,137.19,137.98,136.94,137.5,19369.0
2019-05-13 13:00:00,137.59,137.68,137.13,137.18,17845.0,137.59,137.68,137.13,137.18,17845.0
2019-05-13 13:30:00,137.14,138.44,137.13,138.43,19395.0,137.14,138.44,137.13,138.43,19395.0
2019-05-13 14:00:00,138.37,138.87,137.98,138.44,33199.0,138.37,138.87,137.98,138.44,33199.0
2019-05-13 14:30:00,138.64,138.71,137.8,138.24,16550.0,138.64,138.71,137.8,138.24,16550.0
2019-05-13 15:00:00,138.24,138.58,137.64,137.93,26351.0,138.24,138.58,137.64,137.93,26351.0
2019-05-13 15:30:00,137.86,138.12,137.28,137.48,75150.0,137.86,138.12,137.28,137.48,75150.0
2019-05-14 09:30:00,139.23,140.0,138.73,139.41,82537.0,139.23,140.0,138.73,139.41,82537.0
2019-05-14 10:00:00,139.61,140.71,139.52,140.54,71585.0,139.61,140.71,139.52,140.54,71585.0
2019-05-14 10:30:00,140.5,140.65,139.63,139.64,37387.0,140.5,140.65,139.63,139.64,37387.0
2019-05-14 11:00:00,139.54,139.68,138.61,138.67,34496.0,139.54,139.68,138.61,138.67,34496.0
2019-05-14 11:30:00,138.59,139.78,138.47,138.55,58340.0,138.59,139.78,138.47,138.55,58340.0
2019-05-14 12:00:00,138.64,139.43,138.47,139.29,31273.0,138.64,139.43,138.47,139.29,31273.0
2019-05-14 12:30:00,139.29,139.49,138.77,138.89,19415.0,139.29,139.49,138.77,138.89,19415.0
2019-05-14 13:00:00,138.86,139.31,138.39,139.12,23774.0,138.86,139.31,138.39,139.12,23774.0
2019-05-14 13:30:00,139.09,139.11,138.71,138.86,25204.0,139.09,139.11,138.71,138.86,25204.0
2019-05-14 14:00:00,138.84,138.84,138.32,138.5,49385.0,138.84,138.84,138.32,138.5,49385.0
2019-05-14 14:30:00,138.51,138.58,137.64,138.1,98184.0,138.51,138.58,137.64,138.1,98184.0
2019-05-14 15:00:00,138.12,138.69,138.0,138.31,42902.0,138.12,138.69,138.0,138.31,42902.0
2019-05-14 15:30:00,138.24,138.24,137.09,137.52,145223.0,138.24,138.24,137.09,137.52,145223.0
2019-05-15 09:30:00,137.47,140.08,137.47,139.72,125176.0,137.47,140.08,137.47,139.72,125176.0
2019-05-15 10:00:00,139.7,141.25,139.45,141.25,78320.0,139.7,141.25,139.45,141.25,78320.0
2019-05-15 10:30:00,141.18,142.4,140.98,142.12,63088.0,141.18,142.4,140.98,142.12,63088.0
2019-05-15 11:00:00,142.18,143.18,141.85,143.02,53570.0,142.18,143.18,141.85,143.02,53570.0
2019-05-15 11:30:00,143.02,143.43,142.57,143.24,44284.0,143.02,143.43,142.57,143.24,44284.0
2019-05-15 12:00:00,143.26,143.82,142.94,143.42,50120.0,143.26,143.82,142.94,143.42,50120.0
2019-05-15 12:30:00,143.33,143.47,142.32,142.65,35785.0,143.33,143.47,142.32,142.65,35785.0
2019-05-15 13:00:00,142.55,143.12,142.1,142.81,73590.0,142.55,143.12,142.1,142.81,73590.0
2019-05-15 13:30:00,142.96,143.5,142.56,142.97,33953.0,142.96,143.5,142.56,142.97,33953.0
2019-05-15 14:00:00,142.9,143.28,142.61,142.78,47494.0,142.9,143.28,142.61,142.78,47494.0
2019-05-15 14:30:00,142.92,143.35,142.76,143.24,36177.0,142.92,143.35,142.76,143.24,36177.0
2019-05-15 15:00:00,143.22,143.44,142.93,142.96,46521.0,143.22,143.44,142.93,142.96,46521.0
2019-05-15 15:30:00,142.95,142.95,141.92,142.18,162202.0,142.95,142.95,141.92,142.18,162202.0
2019-05-16 09:30:00,133.8,136.88,131.51,133.92,362826.0,133.8,136.88,131.51,133.92,362826.0
2019-05-16 10:00:00,133.97,136.0,133.74,134.45,159764.0,133.97,136.0,133.74,134.45,159764.0
2019-05-16 10:30:00,134.56,134.63,132.11,134.32,172890.0,134.56,134.63,132.11,134.32,172890.0
2019-05-16 11:00:00,134.4,134.89,132.64,134.44,97277.0,134.4,134.89,132.64,134.44,97277.0
2019-05-16 11:30:00,134.44,134.63,133.37,133.56,81841.0,134.44,134.63,133.37,133.56,81841.0
2019-05-16 12:00:00,133.62,134.74,133.44,134.43,80787.0,133.62,134.74,133.44,134.43,80787.0
2019-05-16 12:30:00,134.4,134.92,133.91,134.68,60435.0,134.4,134.92,133.91,134.68,60435.0
2019-05-16 13:00:00,134.76,135.18,134.34,134.65,73352.0,134.76,135.18,134.34,134.65,73352.0
2019-05-16 13:30:00,134.58,135.11,134.12,135.09,73255.0,134.58,135.11,134.12,135.09,73255.0
2019-05-16 14:00:00,135.0,135.1,134.37,134.58,120061.0,135.0,135.1,134.37,134.58,120061.0
2019-05-16 14:30:00,134.65,134.95,134.52,134.71,95442.0,134.65,134.95,134.52,134.71,95442.0
2019-05-16 15:00:00,134.61,137.13,134.61,136.68,197144.0,134.61,137.13,134.61,136.68,197144.0
2019-05-16 15:30:00,136.71,136.74,134.69,134.87,510205.0,136.71,136.74,134.69,134.87,510205.0
2019-05-17 09:30:00,134.0,137.22,133.1,135.92,156133.0,134.0,137.22,133.1,135.92,156133.0
2019-05-17 10:00:00,135.68,138.25,135.2,137.96,64439.0,135.68,138.25,135.2,137.96,64439.0
2019-05-17 10:30:00,137.77,138.42,136.83,138.16,88254.0,137.77,138.42,136.83,138.16,88254.0
2019-05-17 11:00:00,138.27,138.78,137.84,137.9,38538.0,138.27,138.78,137.84,137.9,38538.0
2019-05-17 11:30:00,137.9,138.04,136.83,137.59,27659.0,137.9,138.04,136.83,137.59,27659.0
2019-05-17 12:00:00,137.52,137.52,136.23,137.0,23428.0,137.52,137.52,136.23,137.0,23428.0
2019-05-17 12:30:00,136.84,137.61,136.58,137.61,29541.0,136.84,137.61,136.58,137.61,29541.0
2019-05-17 13:00:00,137.64,138.42,137.41,138.16,30544.0,137.64,138.42,137.41,138.16,30544.0
2019-05-17 13:30:00,138.11,138.57,138.05,138.48,17074.0,138.11,138.57,138.05,138.48,17074.0
2019-05-17 14:00:00,138.41,138.77,138.28,138.32,27342.0,138.41,138.77,138.28,138.32,27342.0
2019-05-17 14:30:00,138.36,140.38,138.35,139.82,51650.0,138.36,140.38,138.35,139.82,51650.0
2019-05-17 15:00:00,139.94,139.95,138.35,138.98,67150.0,139.94,139.95,138.35,138.98,67150.0
2019-05-17 15:30:00,139.09,139.32,138.72,139.25,116578.0,139.09,139.32,138.72,139.25,116578.0
2019-05-20 09:30:00,136.89,137.72,135.08,136.14,84183.0,136.89,137.72,135.08,136.14,84183.0
2019-05-20 10:00:00,136.14,136.3,135.23,135.98,59072.0,136.14,136.3,135.23,135.98,59072.0
2019-05-20 10:30:00,135.88,137.8,135.81,137.53,24598.0,135.88,137.8,135.81,137.53,24598.0
2019-05-20 11:00:00,137.53,137.67,136.99,137.58,19445.0,137.53,137.67,136.99,137.58,19445.0
2019-05-20 11:30:00,137.51,137.96,137.11,137.85,14448.0,137.51,137.96,137.11,137.85,14448.0
2019-05-20 12:00:00,137.75,138.41,137.7,137.77,15736.0,137.75,138.41,137.7,137.77,15736.0
2019-05-20 12:30:00,137.69,138.2,137.49,137.65,18251.0,137.69,138.2,137.49,137.65,18251.0
2019-05-20 13:00:00,137.54,138.16,137.5,138.13,14862.0,137.54,138.16,137.5,138.13,14862.0
2019-05-20 13:30:00,138.1,138.83,138.08,138.34,95065.0,138.1,138.83,138.08,138.34,95065.0
2019-05-20 14:00:00,138.46,138.46,137.62,137.74,25280.0,138.46,138.46,137.62,137.74,25280.0
2019-05-20 14:30:00,137.84,138.0,136.77,136.93,15976.0,137.84,138.0,136.77,136.93,15976.0
2019-05-20 15:00:00,136.92,137.02,136.4,136.66,28706.0,136.92,137.02,136.4,136.66,28706.0
2019-05-20 15:30:00,136.59,137.31,136.3,136.54,70186.0,136.59,137.31,136.3,136.54,70186.0
2019-05-21 09:30:00,138.28,139.0,137.82,138.08,45961.0,138.28,139.0,137.82,138.08,45961.0
2019-05-21 10:00:00,137.83,138.48,137.63,137.75,18321.0,137.83,138.48,137.63,137.75,18321.0
2019-05-21 10:30:00,137.75,138.2,137.26,137.32,17398.0,137.75,138.2,137.26,137.32,17398.0
2019-05-21 11:00:00,137.34,137.61,137.16,137.3,17310.0,137.34,137.61,137.16,137.3,17310.0
2019-05-21 11:30:00,137.21,137.44,136.81,136.98,21628.0,137.21,137.44,136.81,136.98,21628.0
2019-05-21 12:00:00,137.04,137.15,136.89,136.89,12456.0,137.04,137.15,136.89,136.89,12456.0
2019-05-21 12:30:00,136.88,136.93,136.48,136.58,11235.0,136.88,136.93,136.48,136.58,11235.0
2019-05-21 13:00:00,136.59,136.73,135.95,136.29,20807.0,136.59,136.73,135.95,136.29,20807.0
2019-05-21 13:30:00,136.29,136.38,135.9,135.94,13299.0,136.29,136.38,135.9,135.94,13299.0
2019-05-21 14:00:00,136.03,136.37,135.98,136.06,34006.0,136.03,136.37,135.98,136.06,34006.0
2019-05-21 14:30:00,136.05,136.17,135.87,136.1,24757.0,136.05,136.17,135.87,136.1,24757.0
2019-05-21 15:00:00,136.0,136.0,135.1,135.25,42513.0,136.0,136.0,135.1,135.25,42513.0
2019-05-21 15:30:00,135.25,135.95,135.22,135.77,89756.0,135.25,135.95,135.22,135.77,89756.0
2019-05-22 09:30:00,135.12,137.05,134.97,136.68,56727.0,135.12,137.05,134.97,136.68,56727.0
2019-05-22 10:00:00,136.66,136.98,136.17,136.59,17075.0,136.66,136.98,136.17,136.59,17075.0
2019-05-22 10:30:00,136.59,137.0,136.41,136.61,17512.0,136.59,137.0,136.41,136.61,17512.0
2019-05-22 11:00:00,136.57,137.23,136.41,137.04,41699.0,136.57,137.23,136.41,137.04,41699.0
2019-05-22 11:30:00,137.03,137.22,136.5,136.81,7850.0,137.03,137.22,136.5,136.81,7850.0
2019-05-22 12:00:00,136.88,137.53,136.69,137.27,18604.0,136.88,137.53,136.69,137.27,18604.0
2019-05-22 12:30:00,137.26,137.36,136.72,136.8,15928.0,137.26,137.36,136.72,136.8,15928.0
2019-05-22 13:00:00,136.76,136.93,136.4,136.87,9300.0,136.76,136.93,136.4,136.87,9300.0
2019-05-22 13:30:00,136.69,137.36,136.64,137.1,17233.0,136.69,137.36,136.64,137.1,17233.0
2019-05-22 14:00:00,137.2,137.2,136.71,136.74,14313.0,137.2,137.2,136.71,136.74,14313.0
2019-05-22 14:30:00,136.79,137.09,136.52,136.54,18721.0,136.79,137.09,136.52,136.54,18721.0
2019-05-22 15:00:00,136.62,136.86,136.4,136.65,18794.0,136.62,136.86,136.4,136.65,18794.0
2019-05-22 15:30:00,136.66,136.89,136.38,136.39,61792.0,136.66,136.89,136.38,136.39,61792.0
2019-05-23 09:30:00,135.02,135.44,132.59,133.47,46600.0,135.02,135.44,132.59,133.47,46600.0
2019-05-23 10:00:00,133.52,133.78,132.6,133.46,17878.0,133.52,133.78,132.6,133.46,17878.0
2019-05-23 10:30:00,133.5,133.8,133.0,133.05,36584.0,133.5,133.8,133.0,133.05,36584.0
2019-05-23 11:00:00,133.03,133.78,132.46,133.71,69164.0,133.03,133.78,132.46,133.71,69164.0
2019-05-23 11:30:00,133.76,133.87,132.89,132.89,9362.0,133.76,133.87,132.89,132.89,9362.0
2019-05-23 12:00:00,132.89,133.38,132.33,132.96,14411.0,132.89,133.38,132.33,132.96,14411.0
2019-05-23 12:30:00,132.9,132.9,132.15,132.18,15183.0,132.9,132.9,132.15,132.18,15183.0
2019-05-23 13:00:00,132.25,133.08,132.19,132.97,34694.0,132.25,133.08,132.19,132.97,34694.0
2019-05-23 13:30:00,133.04,133.28,132.8,133.03,12728.0,133.04,133.28,132.8,133.03,12728.0
2019-05-23 14:00:00,132.97,133.06,132.52,132.79,17670.0,132.97,133.06,132.52,132.79,17670.0
2019-05-23 14:30:00,132.78,132.89,132.54,132.66,12515.0,132.78,132.89,132.54,132.66,12515.0
2019-05-23 15:00:00,132.72,133.16,132.25,133.09,43046.0,132.72,133.16,132.25,133.09,43046.0
2019-05-23 15:30:00,133.01,133.61,132.34,133.3,123700.0,133.01,133.61,132.34,133.3,123700.0
2019-05-24 09:30:00,134.58,135.73,134.27,135.24,20910.0,134.58,135.73,134.27,135.24,20910.0
2019-05-24 10:00:00,135.28,135.36,134.01,134.01,10311.0,135.28,135.36,134.01,134.01,10311.0
2019-05-24 10:30:00,134.2,134.42,133.52,133.97,13084.0,134.2,134.42,133.52,133.97,13084.0
2019-05-24 11:00:00,134.06,134.49,133.9,134.09,27353.0,134.06,134.49,133.9,134.09,27353.0
2019-05-24 11:30:00,134.35,135.17,134.22,134.75,9368.0,134.35,135.17,134.22,134.75,9368.0
2019-05-24 12:00:00,134.82,135.42,134.81,135.27,7898.0,134.82,135.42,134.81,135.27,7898.0
2019-05-24 12:30:00,135.37,135.63,135.3,135.5,17932.0,135.37,135.63,135.3,135.5,17932.0
2019-05-24 13:00:00,135.43,135.43,134.98,135.22,12812.0,135.43,135.43,134.98,135.22,12812.0
2019-05-24 13:30:00,135.05,135.43,135.01,135.16,5900.0,135.05,135.43,135.01,135.16,5900.0
2019-05-24 14:00:00,135.03,135.27,134.76,134.99,8737.0,135.03,135.27,134.76,134.99,8737.0
2019-05-24 14:30:00,135.06,135.54,134.94,135.54,14090.0,135.06,135.54,134.94,135.54,14090.0
2019-05-24 15:00:00,135.42,135.63,135.1,135.44,23003.0,135.42,135.63,135.1,135.44,23003.0
2019-05-24 15:30:00,135.46,135.75,134.72,134.81,52643.0,135.46,135.75,134.72,134.81,52643.0
2019-05-28 09:30:00,134.8,136.98,134.8,136.5,35879.0,134.8,136.98,134.8,136.5,35879.0
2019-05-28 10:00:00,136.41,136.62,135.07,135.08,19020.0,136.41,136.62,135.07,135.08,19020.0
2019-05-28 10:30:00,135.06,135.23,134.64,134.98,14407.0,135.06,135.23,134.64,134.98,14407.0
2019-05-28 11:00:00,134.96,135.74,134.8,135.05,24885.0,134.96,135.74,134.8,135.05,24885.0
2019-05-28 11:30:00,134.99,135.35,134.55,135.26,23268.0,134.99,135.35,134.55,135.26,23268.0
2019-05-28 12:00:00,135.28,135.54,135.11,135.45,19254.0,135.28,135.54,135.11,135.45,19254.0
2019-05-28 12:30:00,135.45,135.51,134.97,135.02,10326.0,135.45,135.51,134.97,135.02,10326.0
2019-05-28 13:00:00,135.01,135.07,134.47,134.6,10264.0,135.01,135.07,134.47,134.6,10264.0
2019-05-28 13:30:00,134.46,135.07,134.4,134.98,10064.0,134.46,135.07,134.4,134.98,10064.0
2019-05-28 14:00:00,134.96,135.01,134.03,134.1,14433.0,134.96,135.01,134.03,134.1,14433.0
2019-05-28 14:30:00,133.99,134.13,133.75,134.0,14867.0,133.99,134.13,133.75,134.0,14867.0
2019-05-28 15:00:00,133.94,134.18,133.76,133.87,20750.0,133.94,134.18,133.76,133.87,20750.0
2019-05-28 15:30:00,133.86,134.96,133.79,134.74,67387.0,133.86,134.96,133.79,134.74,67387.0
2019-05-29 09:30:00,133.64,136.0,132.92,133.37,53735.0,133.64,136.0,132.92,133.37,53735.0
2019-05-29 10:00:00,133.28,134.01,133.16,133.61,20968.0,133.28,134.01,133.16,133.61,20968.0
2019-05-29 10:30:00,133.81,133.81,132.67,132.9,36134.0,133.81,133.81,132.67,132.9,36134.0
2019-05-29 11:00:00,132.9,133.42,132.6,132.84,30465.0,132.9,133.42,132.6,132.84,30465.0
2019-05-29 11:30:00,132.9,132.9,131.33,131.59,28020.0,132.9,132.9,131.33,131.59,28020.0
2019-05-29 12:00:00,131.73,132.7,131.51,132.7,6740.0,131.73,132.7,131.51,132.7,6740.0
2019-05-29 12:30:00,132.75,133.09,132.53,132.57,5162.0,132.75,133.09,132.53,132.57,5162.0
2019-05-29 13:00:00,132.83,133.3,132.57,133.29,5102.0,132.83,133.3,132.57,133.29,5102.0
2019-05-29 13:30:00,133.09,134.13,133.09,133.72,7292.0,133.09,134.13,133.09,133.72,7292.0
2019-05-29 14:00:00,133.79,134.08,133.68,133.94,5657.0,133.79,134.08,133.68,133.94,5657.0
2019-05-29 14:30:00,133.86,133.86,133.05,133.25,8122.0,133.86,133.86,133.05,133.25,8122.0
2019-05-29 15:00:00,133.28,133.56,132.83,133.42,16861.0,133.28,133.56,132.83,133.42,16861.0
2019-05-29 15:30:00,133.52,134.37,133.32,133.94,35338.0,133.52,134.37,133.32,133.94,35338.0
2019-05-30 09:30:00,135.08,138.07,134.87,137.72,50794.0,135.08,138.07,134.87,137.72,50794.0
2019-05-30 10:00:00,137.91,138.77,137.67,137.95,34650.0,137.91,138.77,137.67,137.95,34650.0
2019-05-30 10:30:00,138.06,138.54,137.54,137.92,21150.0,138.06,138.54,137.54,137.92,21150.0
2019-05-30 11:00:00,137.79,139.52,137.73,139.06,25844.0,137.79,139.52,137.73,139.06,25844.0
2019-05-30 11:30:00,138.8,138.99,138.28,138.28,14230.0,138.8,138.99,138.28,138.28,14230.0
2019-05-30 12:00:00,138.29,138.54,138.16,138.47,30905.0,138.29,138.54,138.16,138.47,30905.0
2019-05-30 12:30:00,138.5,138.82,138.26,138.36,10057.0,138.5,138.82,138.26,138.36,10057.0
2019-05-30 13:00:00,138.44,138.5,138.18,138.43,8334.0,138.44,138.5,138.18,138.43,8334.0
2019-05-30 13:30:00,138.28,138.43,138.06,138.38,14354.0,138.28,138.43,138.06,138.38,14354.0
2019-05-30 14:00:00,138.39,139.05,138.34,138.75,15542.0,138.39,139.05,138.34,138.75,15542.0
2019-05-30 14:30:00,138.54,139.33,138.46,139.33,29180.0,138.54,139.33,138.46,139.33,29180.0
2019-05-30 15:00:00,139.34,139.48,138.81,139.48,20452.0,139.34,139.48,138.81,139.48,20452.0
2019-05-30 15:30:00,139.4,139.88,139.22,139.52,67090.0,139.4,139.88,139.22,139.52,67090.0
2019-05-31 09:30:00,137.71,137.88,135.76,137.2,29869.0,137.71,137.88,135.76,137.2,29869.0
2019-05-31 10:00:00,137.23,137.89,136.9,137.78,30151.0,137.23,137.89,136.9,137.78,30151.0
2019-05-31 10:30:00,137.73,138.74,137.56,138.34,20825.0,137.73,138.74,137.56,138.34,20825.0
2019-05-31 11:00:00,138.39,139.66,138.33,139.63,24888.0,138.39,139.66,138.33,139.63,24888.0
2019-05-31 11:30:00,139.63,140.36,138.74,138.91,48043.0,139.63,140.36,138.74,138.91,48043.0
2019-05-31 12:00:00,138.94,139.07,138.47,138.49,17365.0,138.94,139.07,138.47,138.49,17365.0
2019-05-31 12:30:00,138.45,139.02,138.41,138.52,8039.0,138.45,139.02,138.41,138.52,8039.0
2019-05-31 13:00:00,138.66,138.94,138.52,138.87,15986.0,138.66,138.94,138.52,138.87,15986.0
2019-05-31 13:30:00,138.83,138.98,138.3,138.36,10760.0,138.83,138.98,138.3,138.36,10760.0
2019-05-31 14:00:00,138.41,138.41,137.69,137.69,13162.0,138.41,138.41,137.69,137.69,13162.0
2019-05-31 14:30:00,137.69,137.87,137.35,137.53,14869.0,137.69,137.87,137.35,137.53,14869.0
2019-05-31 15:00:00,137.47,137.5,136.82,136.98,26766.0,137.47,137.5,136.82,136.98,26766.0
2019-05-31 15:30:00,137.04,137.54,136.67,137.34,47274.0,137.04,137.54,136.67,137.34,47274.0
2019-06-03 09:30:00,137.31,137.31,132.08,132.72,87865.0,137.31,137.31,132.08,132.72,87865.0
2019-06-03 10:00:00,132.39,134.59,131.56,134.36,52639.0,132.39,134.59,131.56,134.36,52639.0
2019-06-03 10:30:00,134.36,134.5,133.83,134.18,16249.0,134.36,134.5,133.83,134.18,16249.0
2019-06-03 11:00:00,134.23,135.78,134.15,135.67,36788.0,134.23,135.78,134.15,135.67,36788.0
2019-06-03 11:30:00,135.59,136.19,135.24,135.82,46475.0,135.59,136.19,135.24,135.82,46475.0
2019-06-03 12:00:00,135.97,135.97,133.54,133.94,63666.0,135.97,135.97,133.54,133.94,63666.0
2019-06-03 12:30:00,133.93,134.79,133.92,134.46,26010.0,133.93,134.79,133.92,134.46,26010.0
2019-06-03 13:00:00,134.4,135.52,133.94,135.18,21172.0,134.4,135.52,133.94,135.18,21172.0
2019-06-03 13:30:00,135.05,135.31,134.29,135.04,22824.0,135.05,135.31,134.29,135.04,22824.0
2019-06-03 14:00:00,135.15,135.71,134.47,134.55,23315.0,135.15,135.71,134.47,134.55,23315.0
2019-06-03 14:30:00,134.62,134.76,133.77,133.8,48603.0,134.62,134.76,133.77,133.8,48603.0
2019-06-03 15:00:00,133.81,133.88,132.91,133.05,82197.0,133.81,133.88,132.91,133.05,82197.0
2019-06-03 15:30:00,132.97,133.85,132.53,133.61,67404.0,132.97,133.85,132.53,133.61,67404.0
2019-06-04 09:30:00,136.55,136.55,134.28,134.82,47258.0,136.55,136.55,134.28,134.82,47258.0
2019-06-04 10:00:00,134.98,136.23,134.37,135.92,19184.0,134.98,136.23,134.37,135.92,19184.0
2019-06-04 10:30:00,135.99,135.99,134.39,134.95,22335.0,135.99,135.99,134.39,134.95,22335.0
2019-06-04 11:00:00,134.85,135.58,134.76,135.48,22452.0,134.85,135.58,134.76,135.48,22452.0
2019-06-04 11:30:00,135.5,136.2,135.17,136.1,22636.0,135.5,136.2,135.17,136.1,22636.0
2019-06-04 12:00:00,135.97,136.1,135.52,135.91,13330.0,135.97,136.1,135.52,135.91,13330.0
2019-06-04 12:30:00,135.95,136.44,135.89,136.24,15852.0,135.95,136.44,135.89,136.24,15852.0
2019-06-04 13:00:00,136.23,137.13,136.2,137.07,10116.0,136.23,137.13,136.2,137.07,10116.0
2019-06-04 13:30:00,137.11,137.93,136.98,137.66,22477.0,137.11,137.93,136.98,137.66,22477.0
2019-06-04 14:00:00,137.66,137.9,137.39,137.46,14272.0,137.66,137.9,137.39,137.46,14272.0
2019-06-04 14:30:00,137.57,138.08,137.57,137.88,13943.0,137.57,138.08,137.57,137.88,13943.0
2019-06-04 15:00:00,137.86,138.08,137.71,137.83,15764.0,137.86,138.08,137.71,137.83,15764.0
2019-06-04 15:30:00,137.8,138.16,137.54,138.07,39048.0,137.8,138.16,137.54,138.07,39048.0
2019-06-05 09:30:00,139.01,139.98,137.97,138.81,28103.0,139.01,139.98,137.97,138.81,28103.0
2019-06-05 10:00:00,138.74,138.74,136.85,137.43,13408.0,138.74,138.74,136.85,137.43,13408.0
2019-06-05 10:30:00,137.34,137.47,136.72,136.91,10485.0,137.34,137.47,136.72,136.91,10485.0
2019-06-05 11:00:00,136.88,137.94,136.6,137.83,12205.0,136.88,137.94,136.6,137.83,12205.0
2019-06-05 11:30:00,138.0,139.52,137.76,139.39,15169.0,138.0,139.52,137.76,139.39,15169.0
2019-06-05 12:00:00,139.51,139.73,138.81,139.45,20150.0,139.51,139.73,138.81,139.45,20150.0
2019-06-05 12:30:00,139.45,139.75,139.12,139.38,14857.0,139.45,139.75,139.12,139.38,14857.0
2019-06-05 13:00:00,139.4,140.76,139.4,140.04,22878.0,139.4,140.76,139.4,140.04,22878.0
2019-06-05 13:30:00,139.96,140.46,139.65,140.46,21062.0,139.96,140.46,139.65,140.46,21062.0
2019-06-05 14:00:00,140.49,141.1,140.49,140.8,36093.0,140.49,141.1,140.49,140.8,36093.0
2019-06-05 14:30:00,140.88,141.48,140.7,141.05,21182.0,140.88,141.48,140.7,141.05,21182.0
2019-06-05 15:00:00,141.05,141.05,140.41,140.71,30250.0,141.05,141.05,140.41,140.71,30250.0
2019-06-05 15:30:00,140.63,141.0,140.24,141.0,58904.0,140.63,141.0,140.24,141.0,58904.0
2019-06-06 09:30:00,140.51,140.61,138.55,138.6,17538.0,140.51,140.61,138.55,138.6,17538.0
2019-06-06 10:00:00,138.52,139.58,138.28,139.35,12341.0,138.52,139.58,138.28,139.35,12341.0
2019-06-06 10:30:00,139.04,140.36,138.74,140.0,17768.0,139.04,140.36,138.74,140.0,17768.0
2019-06-06 11:00:00,140.08,140.81,139.62,140.5,38217.0,140.08,140.81,139.62,140.5,38217.0
2019-06-06 11:30:00,140.5,141.99,140.5,141.47,41059.0,140.5,141.99,140.5,141.47,41059.0
2019-06-06 12:00:00,141.58,141.66,140.67,140.81,9176.0,141.58,141.66,140.67,140.81,9176.0
2019-06-06 12:30:00,140.96,141.3,140.75,140.95,5950.0,140.96,141.3,140.75,140.95,5950.0
2019-06-06 13:00:00,141.18,141.18,140.5,140.66,5791.0,141.18,141.18,140.5,140.66,5791.0
2019-06-06 13:30:00,140.74,141.17,140.6,141.06,9298.0,140.74,141.17,140.6,141.06,9298.0
2019-06-06 14:00:00,141.0,141.17,140.63,140.84,12496.0,141.0,141.17,140.63,140.84,12496.0
2019-06-06 14:30:00,140.87,141.7,140.75,141.7,23632.0,140.87,141.7,140.75,141.7,23632.0
2019-06-06 15:00:00,141.62,142.22,141.54,142.09,22876.0,141.62,142.22,141.54,142.09,22876.0
2019-06-06 15:30:00,141.97,142.08,141.55,141.96,49737.0,141.97,142.08,141.55,141.96,49737.0
2019-06-07 09:30:00,142.57,145.28,142.57,144.61,35030.0,142.57,145.28,142.57,144.61,35030.0
2019-06-07 10:00:00,144.92,145.32,143.22,144.67,31185.0,144.92,145.32,143.22,144.67,31185.0
2019-06-07 10:30:00,144.65,145.18,144.51,144.79,26320.0,144.65,145.18,144.51,144.79,26320.0
2019-06-07 11:00:00,144.7,145.08,144.04,144.12,12289.0,144.7,145.08,144.04,144.12,12289.0
2019-06-07 11:30:00,144.26,144.72,143.94,144.72,9710.0,144.26,144.72,143.94,144.72,9710.0
2019-06-07 12:00:00,144.75,145.5,144.67,145.39,10618.0,144.75,145.5,144.67,145.39,10618.0
2019-06-07 12:30:00,145.5,146.36,145.39,146.36,18060.0,145.5,146.36,145.39,146.36,18060.0
2019-06-07 13:00:00,146.37,146.4,145.42,145.59,17203.0,146.37,146.4,145.42,145.59,17203.0
2019-06-07 13:30:00,145.54,145.96,145.54,145.68,12130.0,145.54,145.96,145.54,145.68,12130.0
2019-06-07 14:00:00,145.66,145.92,145.39,145.68,12634.0,145.66,145.92,145.39,145.68,12634.0
2019-06-07 14:30:00,145.68,145.77,144.78,144.84,20032.0,145.68,145.77,144.78,144.84,20032.0
2019-06-07 15:00:00,144.92,145.14,144.69,144.97,20401.0,144.92,145.14,144.69,144.97,20401.0
2019-06-07 15:30:00,144.97,144.99,144.61,144.61,37784.0,144.97,144.99,144.61,144.61,37784.0
2019-06-10 09:30:00,145.61,148.19,145.19,147.98,78294.0,145.61,148.19,145.19,147.98,78294.0
2019-06-10 10:00:00,148.0,148.63,147.26,147.85,17339.0,148.0,148.63,147.26,147.85,17339.0
2019-06-10 10:30:00,147.71,148.8,147.5,148.13,50259.0,147.71,148.8,147.5,148.13,50259.0
2019-06-10 11:00:00,148.1,148.67,147.76,148.5,29158.0,148.1,148.67,147.76,148.5,29158.0
2019-06-10 11:30:00,148.47,148.99,148.37,148.48,12791.0,148.47,148.99,148.37,148.48,12791.0
2019-06-10 12:00:00,148.35,148.53,147.53,147.55,11079.0,148.35,148.53,147.53,147.55,11079.0
2019-06-10 12:30:00,147.58,148.06,147.45,147.74,18823.0,147.58,148.06,147.45,147.74,18823.0
2019-06-10 13:00:00,147.82,148.11,147.3,147.41,30281.0,147.82,148.11,147.3,147.41,30281.0
2019-06-10 13:30:00,147.32,147.91,147.32,147.77,10076.0,147.32,147.91,147.32,147.77,10076.0
2019-06-10 14:00:00,147.77,147.77,146.12,146.87,31584.0,147.77,147.77,146.12,146.87,31584.0
2019-06-10 14:30:00,146.76,147.33,146.62,147.15,7120.0,146.76,147.33,146.62,147.15,7120.0
2019-06-10 15:00:00,147.06,147.46,146.63,146.63,20585.0,147.06,147.46,146.63,146.63,20585.0
2019-06-10 15:30:00,146.69,146.78,145.75,146.0,55723.0,146.69,146.78,145.75,146.0,55723.0
2019-06-11 09:30:00,147.02,147.7,144.65,144.89,27581.0,147.02,147.7,144.65,144.89,27581.0
2019-06-11 10:00:00,144.89,145.52,144.51,145.13,20894.0,144.89,145.52,144.51,145.13,20894.0
2019-06-11 10:30:00,145.13,145.68,144.87,145.55,49976.0,145.13,145.68,144.87,145.55,49976.0
2019-06-11 11:00:00,145.55,145.61,143.64,143.7,70750.0,145.55,145.61,143.64,143.7,70750.0
2019-06-11 11:30:00,143.55,143.86,141.36,142.08,48469.0,143.55,143.86,141.36,142.08,48469.0
2019-06-11 12:00:00,141.92,142.02,141.17,141.36,20321.0,141.92,142.02,141.17,141.36,20321.0
2019-06-11 12:30:00,141.44,141.71,140.71,141.06,11124.0,141.44,141.71,140.71,141.06,11124.0
2019-06-11 13:00:00,141.02,141.4,140.75,140.77,10169.0,141.02,141.4,140.75,140.77,10169.0
2019-06-11 13:30:00,140.71,141.49,140.53,141.31,12744.0,140.71,141.49,140.53,141.31,12744.0
2019-06-11 14:00:00,141.49,142.37,141.41,142.35,17432.0,141.49,142.37,141.41,142.35,17432.0
2019-06-11 14:30:00,142.2,142.22,141.83,141.9,15208.0,142.2,142.22,141.83,141.9,15208.0
2019-06-11 15:00:00,141.84,142.58,141.58,141.84,35293.0,141.84,142.58,141.58,141.84,35293.0
2019-06-11 15:30:00,141.81,142.71,141.66,142.37,56138.0,141.81,142.71,141.66,142.37,56138.0
2019-06-12 09:30:00,142.35,143.45,141.62,142.71,31740.0,142.35,143.45,141.62,142.71,31740.0
2019-06-12 10:00:00,142.82,143.5,142.01,142.39,26079.0,142.82,143.5,142.01,142.39,26079.0
2019-06-12 10:30:00,142.27,143.0,142.16,142.8,28983.0,142.27,143.0,142.16,142.8,28983.0
2019-06-12 11:00:00,142.69,143.19,142.63,142.66,11473.0,142.69,143.19,142.63,142.66,11473.0
2019-06-12 11:30:00,142.75,142.93,142.26,142.76,10801.0,142.75,142.93,142.26,142.76,10801.0
2019-06-12 12:00:00,142.66,143.05,142.57,142.92,16711.0,142.66,143.05,142.57,142.92,16711.0
2019-06-12 12:30:00,142.97,143.24,142.78,143.22,11403.0,142.97,143.24,142.78,143.22,11403.0
2019-06-12 13:00:00,143.13,143.6,143.02,143.26,28038.0,143.13,143.6,143.02,143.26,28038.0
2019-06-12 13:30:00,143.24,144.08,143.12,143.78,29775.0,143.24,144.08,143.12,143.78,29775.0
2019-06-12 14:00:00,143.84,144.2,143.37,143.6,10619.0,143.84,144.2,143.37,143.6,10619.0
2019-06-12 14:30:00,143.73,144.03,143.49,143.99,8097.0,143.73,144.03,143.49,143.99,8097.0
2019-06-12 15:00:00,144.0,144.35,143.78,144.29,14974.0,144.0,144.35,143.78,144.29,14974.0
2019-06-12 15:30:00,144.29,144.36,143.44,143.75,48891.0,144.29,144.36,143.44,143.75,48891.0
2019-06-13 09:30:00,143.93,144.23,142.9,143.53,26167.0,143.93,144.23,142.9,143.53,26167.0
2019-06-13 10:00:00,143.57,143.9,143.12,143.12,18083.0,143.57,143.9,143.12,143.12,18083.0
2019-06-13 10:30:00,143.36,143.79,143.25,143.44,6270.0,143.36,143.79,143.25,143.44,6270.0
2019-06-13 11:00:00,143.58,144.09,143.04,144.01,10179.0,143.58,144.09,143.04,144.01,10179.0
2019-06-13 11:30:00,144.03,144.2,143.71,143.98,15794.0,144.03,144.2,143.71,143.98,15794.0
2019-06-13 12:00:00,144.0,144.26,143.62,143.62,8313.0,144.0,144.26,143.62,143.62,8313.0
2019-06-13 12:30:00,143.61,144.25,143.61,144.18,6755.0,143.61,144.25,143.61,144.18,6755.0
2019-06-13 13:00:00,144.17,144.42,144.0,144.11,9254.0,144.17,144.42,144.0,144.11,9254.0
2019-06-13 13:30:00,144.11,144.23,144.03,144.18,5020.0,144.11,144.23,144.03,144.18,5020.0
2019-06-13 14:00:00,144.11,144.38,143.52,143.52,8540.0,144.11,144.38,143.52,143.52,8540.0
2019-06-13 14:30:00,143.46,143.46,142.79,142.91,8954.0,143.46,143.46,142.79,142.91,8954.0
2019-06-13 15:00:00,142.92,143.24,142.77,143.02,11385.0,142.92,143.24,142.77,143.02,11385.0
2019-06-13 15:30:00,143.1,143.28,142.78,143.1,30535.0,143.1,143.28,142.78,143.1,30535.0
2019-06-14 09:30:00,143.18,144.17,142.2,143.68,110714.0,143.18,144.17,142.2,143.68,110714.0
2019-06-14 10:00:00,143.67,143.95,142.59,143.13,18528.0,143.67,143.95,142.59,143.13,18528.0
2019-06-14 10:30:00,142.9,143.17,142.41,142.73,27643.0,142.9,143.17,142.41,142.73,27643.0
2019-06-14 11:00:00,142.3,142.44,141.01,142.25,25542.0,142.3,142.44,141.01,142.25,25542.0
2019-06-14 11:30:00,142.08,142.76,141.74,142.18,11900.0,142.08,142.76,141.74,142.18,11900.0
2019-06-14 12:00:00,141.72,142.28,141.67,141.87,6591.0,141.72,142.28,141.67,141.87,6591.0
2019-06-14 12:30:00,142.0,143.2,141.88,143.0,18097.0,142.0,143.2,141.88,143.0,18097.0
2019-06-14 13:00:00,142.91,143.18,142.65,142.91,6026.0,142.91,143.18,142.65,142.91,6026.0
2019-06-14 13:30:00,142.82,143.4,142.81,143.3,11829.0,142.82,143.4,142.81,143.3,11829.0
2019-06-14 14:00:00,143.12,143.45,143.04,143.26,6255.0,143.12,143.45,143.04,143.26,6255.0
2019-06-14 14:30:00,143.31,143.68,143.31,143.68,22777.0,143.31,143.68,143.31,143.68,22777.0
2019-06-14 15:00:00,143.57,144.6,143.45,144.55,67150.0,143.57,144.6,143.45,144.55,67150.0
2019-06-14 15:30:00,144.6,144.63,142.98,142.99,53890.0,144.6,144.63,142.98,142.99,53890.0
2019-06-17 09:30:00,143.36,147.57,143.02,146.75,78537.0,143.36,147.57,143.02,146.75,78537.0
2019-06-17 10:00:00,147.04,147.34,146.2,146.81,26787.0,147.04,147.34,146.2,146.81,26787.0
2019-06-17 10:30:00,146.86,147.37,146.26,146.88,11233.0,146.86,147.37,146.26,146.88,11233.0
2019-06-17 11:00:00,146.91,147.19,146.38,146.38,30135.0,146.91,147.19,146.38,146.38,30135.0
2019-06-17 11:30:00,146.46,146.5,145.35,145.35,13922.0,146.46,146.5,145.35,145.35,13922.0
2019-06-17 12:00:00,145.32,145.95,145.18,145.76,9447.0,145.32,145.95,145.18,145.76,9447.0
2019-06-17 12:30:00,145.69,146.48,145.61,146.39,5000.0,145.69,146.48,145.61,146.39,5000.0
2019-06-17 13:00:00,146.47,147.09,146.37,146.88,24482.0,146.47,147.09,146.37,146.88,24482.0
2019-06-17 13:30:00,146.96,147.12,146.81,147.02,8295.0,146.96,147.12,146.81,147.02,8295.0
2019-06-17 14:00:00,147.01,147.09,146.47,146.47,11549.0,147.01,147.09,146.47,146.47,11549.0
2019-06-17 14:30:00,146.56,146.64,145.86,145.93,13606.0,146.56,146.64,145.86,145.93,13606.0
2019-06-17 15:00:00,145.86,146.4,145.85,145.96,23684.0,145.86,146.4,145.85,145.96,23684.0
2019-06-17 15:30:00,146.0,146.0,145.14,145.22,63236.0,146.0,146.0,145.14,145.22,63236.0
2019-06-18 09:30:00,147.32,147.72,144.55,145.78,41891.0,147.32,147.72,144.55,145.78,41891.0
2019-06-18 10:00:00,146.0,146.5,145.55,145.68,13160.0,146.0,146.5,145.55,145.68,13160.0
2019-06-18 10:30:00,145.68,146.1,145.14,145.52,11445.0,145.68,146.1,145.14,145.52,11445.0
2019-06-18 11:00:00,145.5,145.61,145.12,145.41,16289.0,145.5,145.61,145.12,145.41,16289.0
2019-06-18 11:30:00,145.39,145.59,144.75,144.75,35791.0,145.39,145.59,144.75,144.75,35791.0
2019-06-18 12:00:00,144.85,145.39,144.85,145.12,5600.0,144.85,145.39,144.85,145.12,5600.0
2019-06-18 12:30:00,145.15,145.54,145.15,145.25,9777.0,145.15,145.54,145.15,145.25,9777.0
2019-06-18 13:00:00,145.14,145.14,144.39,144.61,11942.0,145.14,145.14,144.39,144.61,11942.0
2019-06-18 13:30:00,144.52,144.96,144.5,144.79,10598.0,144.52,144.96,144.5,144.79,10598.0
2019-06-18 14:00:00,144.81,144.97,144.33,144.57,8400.0,144.81,144.97,144.33,144.57,8400.0
2019-06-18 14:30:00,144.59,144.99,144.59,144.78,9211.0,144.59,144.99,144.59,144.78,9211.0
2019-06-18 15:00:00,144.69,144.81,144.46,144.66,16082.0,144.69,144.81,144.46,144.66,16082.0
2019-06-18 15:30:00,144.68,144.92,144.32,144.68,46016.0,144.68,144.92,144.32,144.68,46016.0
2019-06-19 09:30:00,144.34,145.46,142.68,145.2,41270.0,144.34,145.46,142.68,145.2,41270.0
2019-06-19 10:00:00,145.29,145.77,144.78,145.03,54118.0,145.29,145.77,144.78,145.03,54118.0
2019-06-19 10:30:00,145.1,145.1,143.86,144.62,29311.0,145.1,145.1,143.86,144.62,29311.0
2019-06-19 11:00:00,144.62,144.93,144.36,144.55,15244.0,144.62,144.93,144.36,144.55,15244.0
2019-06-19 11:30:00,144.64,144.84,144.37,144.59,16193.0,144.64,144.84,144.37,144.59,16193.0
2019-06-19 12:00:00,144.7,145.24,144.37,144.47,16131.0,144.7,145.24,144.37,144.47,16131.0
2019-06-19 12:30:00,144.43,144.97,144.33,144.81,28764.0,144.43,144.97,144.33,144.81,28764.0
2019-06-19 13:00:00,144.75,144.98,144.44,144.84,10975.0,144.75,144.98,144.44,144.84,10975.0
2019-06-19 13:30:00,144.7,145.25,144.7,144.96,20620.0,144.7,145.25,144.7,144.96,20620.0
2019-06-19 14:00:00,145.04,146.14,144.95,145.1,20800.0,145.04,146.14,144.95,145.1,20800.0
2019-06-19 14:30:00,145.18,145.54,144.93,145.39,10563.0,145.18,145.54,144.93,145.39,10563.0
2019-06-19 15:00:00,145.23,146.18,145.23,145.93,29659.0,145.23,146.18,145.23,145.93,29659.0
2019-06-19 15:30:00,145.94,145.97,145.55,145.77,85372.0,145.94,145.97,145.55,145.77,85372.0
2019-06-20 09:30:00,148.0,149.24,147.5,148.82,28147.0,148.0,149.24,147.5,148.82,28147.0
2019-06-20 10:00:00,148.62,148.67,147.61,147.62,28201.0,148.62,148.67,147.61,147.62,28201.0
2019-06-20 10:30:00,147.65,147.86,146.76,147.0,15169.0,147.65,147.86,146.76,147.0,15169.0
2019-06-20 11:00:00,147.11,147.62,147.09,147.28,12322.0,147.11,147.62,147.09,147.28,12322.0
2019-06-20 11:30:00,147.29,148.08,147.13,147.56,13755.0,147.29,148.08,147.13,147.56,13755.0
2019-06-20 12:00:00,147.75,148.04,146.7,147.3,8509.0,147.75,148.04,146.7,147.3,8509.0
2019-06-20 12:30:00,147.43,147.59,147.08,147.46,12364.0,147.43,147.59,147.08,147.46,12364.0
2019-06-20 13:00:00,147.57,148.04,147.54,147.88,6162.0,147.57,148.04,147.54,147.88,6162.0
2019-06-20 13:30:00,147.97,148.23,147.83,148.01,18057.0,147.97,148.23,147.83,148.01,18057.0
2019-06-20 14:00:00,148.0,148.37,147.89,148.21,20695.0,148.0,148.37,147.89,148.21,20695.0
2019-06-20 14:30:00,148.18,149.2,148.17,149.01,29246.0,148.18,149.2,148.17,149.01,29246.0
2019-06-20 15:00:00,148.98,149.59,148.9,149.42,44610.0,148.98,149.59,148.9,149.42,44610.0
2019-06-20 15:30:00,149.48,149.52,148.9,149.12,59728.0,149.48,149.52,148.9,149.12,59728.0
2019-06-21 09:30:00,148.26,149.03,146.75,147.66,74535.0,148.26,149.03,146.75,147.66,74535.0
2019-06-21 10:00:00,147.68,148.48,147.55,147.82,26585.0,147.68,148.48,147.55,147.82,26585.0
2019-06-21 10:30:00,147.92,148.68,147.78,148.36,10825.0,147.92,148.68,147.78,148.36,10825.0
2019-06-21 11:00:00,148.25,148.5,147.33,147.65,26656.0,148.25,148.5,147.33,147.65,26656.0
2019-06-21 11:30:00,147.77,147.77,146.29,146.5,30445.0,147.77,147.77,146.29,146.5,30445.0
2019-06-21 12:00:00,146.36,147.45,146.35,147.2,27335.0,146.36,147.45,146.35,147.2,27335.0
2019-06-21 12:30:00,147.18,147.29,146.84,147.0,4600.0,147.18,147.29,146.84,147.0,4600.0
2019-06-21 13:00:00,147.06,147.58,146.95,147.28,11326.0,147.06,147.58,146.95,147.28,11326.0
2019-06-21 13:30:00,147.34,147.38,147.09,147.28,4209.0,147.34,147.38,147.09,147.28,4209.0
2019-06-21 14:00:00,147.37,147.97,147.33,147.65,23798.0,147.37,147.97,147.33,147.65,23798.0
2019-06-21 14:30:00,147.65,147.86,147.48,147.75,11613.0,147.65,147.86,147.48,147.75,11613.0
2019-06-21 15:00:00,147.8,148.02,147.62,147.71,13478.0,147.8,148.02,147.62,147.71,13478.0
2019-06-21 15:30:00,147.68,148.29,147.32,148.11,48265.0,147.68,148.29,147.32,148.11,48265.0
2019-06-24 09:30:00,147.83,147.85,144.48,144.48,59170.0,147.83,147.85,144.48,144.48,59170.0
2019-06-24 10:00:00,144.78,146.47,144.78,146.09,27018.0,144.78,146.47,144.78,146.09,27018.0
2019-06-24 10:30:00,146.03,146.32,145.31,145.56,20201.0,146.03,146.32,145.31,145.56,20201.0
2019-06-24 11:00:00,145.56,146.16,145.2,145.72,24560.0,145.56,146.16,145.2,145.72,24560.0
2019-06-24 11:30:00,145.72,146.27,145.25,145.58,24524.0,145.72,146.27,145.25,145.58,24524.0
2019-06-24 12:00:00,145.79,145.81,145.09,145.3,9736.0,145.79,145.81,145.09,145.3,9736.0
2019-06-24 12:30:00,145.69,145.93,145.19,145.38,9386.0,145.69,145.93,145.19,145.38,9386.0
2019-06-24 13:00:00,145.46,145.58,145.0,145.44,10346.0,145.46,145.58,145.0,145.44,10346.0
2019-06-24 13:30:00,145.44,145.45,144.91,144.92,4741.0,145.44,145.45,144.91,144.92,4741.0
2019-06-24 14:00:00,144.85,145.05,144.57,144.71,9059.0,144.85,145.05,144.57,144.71,9059.0
2019-06-24 14:30:00,144.71,144.98,144.26,144.36,13347.0,144.71,144.98,144.26,144.36,13347.0
2019-06-24 15:00:00,144.45,144.72,144.23,144.48,22870.0,144.45,144.72,144.23,144.48,22870.0
2019-06-24 15:30:00,144.47,144.5,143.81,144.17,79645.0,144.47,144.5,143.81,144.17,79645.0
2019-06-25 09:30:00,144.69,145.37,143.21,144.24,29497.0,144.69,145.37,143.21,144.24,29497.0
2019-06-25 10:00:00,144.16,144.18,143.19,143.3,14537.0,144.16,144.18,143.19,143.3,14537.0
2019-06-25 10:30:00,143.34,143.41,141.66,142.03,20573.0,143.34,143.41,141.66,142.03,20573.0
2019-06-25 11:00:00,142.06,142.26,141.46,141.46,17306.0,142.06,142.26,141.46,141.46,17306.0
2019-06-25 11:30:00,141.71,141.88,141.37,141.46,27282.0,141.71,141.88,141.37,141.46,27282.0
2019-06-25 12:00:00,141.52,141.9,141.34,141.42,19664.0,141.52,141.9,141.34,141.42,19664.0
2019-06-25 12:30:00,141.41,141.59,140.26,140.55,26073.0,141.41,141.59,140.26,140.55,26073.0
2019-06-25 13:00:00,140.55,140.55,139.69,140.16,28824.0,140.55,140.55,139.69,140.16,28824.0
2019-06-25 13:30:00,140.26,140.94,140.26,140.35,17576.0,140.26,140.94,140.26,140.35,17576.0
2019-06-25 14:00:00,140.37,140.37,139.82,140.3,18428.0,140.37,140.37,139.82,140.3,18428.0
2019-06-25 14:30:00,140.3,140.3,139.32,139.63,29328.0,140.3,140.3,139.32,139.63,29328.0
2019-06-25 15:00:00,139.73,139.94,139.11,139.36,70431.0,139.73,139.94,139.11,139.36,70431.0
2019-06-25 15:30:00,139.34,139.99,139.23,139.91,113771.0,139.34,139.99,139.23,139.91,113771.0
2019-06-26 09:30:00,140.61,142.61,140.08,140.56,18975.0,140.61,142.61,140.08,140.56,18975.0
2019-06-26 10:00:00,140.4,140.77,140.0,140.77,20204.0,140.4,140.77,140.0,140.77,20204.0
2019-06-26 10:30:00,140.76,141.14,140.27,140.35,15788.0,140.76,141.14,140.27,140.35,15788.0
2019-06-26 11:00:00,140.33,140.91,140.02,140.9,10633.0,140.33,140.91,140.02,140.9,10633.0
2019-06-26 11:30:00,140.58,140.89,140.16,140.37,7338.0,140.58,140.89,140.16,140.37,7338.0
2019-06-26 12:00:00,140.39,140.61,140.0,140.33,31463.0,140.39,140.61,140.0,140.33,31463.0
2019-06-26 12:30:00,140.33,140.69,140.1,140.69,27355.0,140.33,140.69,140.1,140.69,27355.0
2019-06-26 13:00:00,140.66,140.85,140.29,140.58,18004.0,140.66,140.85,140.29,140.58,18004.0
2019-06-26 13:30:00,140.59,140.59,140.0,140.29,11021.0,140.59,140.59,140.0,140.29,11021.0
2019-06-26 14:00:00,140.28,140.29,140.0,140.02,18112.0,140.28,140.29,140.0,140.02,18112.0
2019-06-26 14:30:00,140.06,140.12,139.54,139.88,29165.0,140.06,140.12,139.54,139.88,29165.0
2019-06-26 15:00:00,139.89,140.37,139.89,139.9,14883.0,139.89,140.37,139.89,139.9,14883.0
2019-06-26 15:30:00,139.79,140.34,139.23,139.59,64721.0,139.79,140.34,139.23,139.59,64721.0
2019-06-27 09:30:00,139.75,140.85,139.5,140.85,13422.0,139.75,140.85,139.5,140.85,13422.0
2019-06-27 10:00:00,140.8,140.84,140.13,140.25,6480.0,140.8,140.84,140.13,140.25,6480.0
2019-06-27 10:30:00,140.16,140.64,139.81,140.64,62729.0,140.16,140.64,139.81,140.64,62729.0
2019-06-27 11:00:00,140.64,140.81,140.03,140.33,20404.0,140.64,140.81,140.03,140.33,20404.0
2019-06-27 11:30:00,140.26,140.7,140.26,140.67,8943.0,140.26,140.7,140.26,140.67,8943.0
2019-06-27 12:00:00,140.7,141.17,140.63,141.04,5585.0,140.7,141.17,140.63,141.04,5585.0
2019-06-27 12:30:00,141.04,141.19,140.85,141.0,10653.0,141.04,141.19,140.85,141.0,10653.0
2019-06-27 13:00:00,140.93,141.08,140.76,140.9,13158.0,140.93,141.08,140.76,140.9,13158.0
2019-06-27 13:30:00,140.94,141.25,140.87,141.25,16278.0,140.94,141.25,140.87,141.25,16278.0
2019-06-27 14:00:00,141.24,141.86,141.14,141.86,12000.0,141.24,141.86,141.14,141.86,12000.0
2019-06-27 14:30:00,142.01,142.03,141.5,141.56,5500.0,142.01,142.03,141.5,141.56,5500.0
2019-06-27 15:00:00,141.53,141.68,141.45,141.6,13610.0,141.53,141.68,141.45,141.6,13610.0
2019-06-27 15:30:00,141.58,141.58,140.78,140.78,62089.0,141.58,141.58,140.78,140.78,62089.0
2019-06-28 09:30:00,141.0,141.93,139.09,139.21,24657.0,141.0,141.93,139.09,139.21,24657.0
2019-06-28 10:00:00,139.22,140.5,139.11,140.32,12079.0,139.22,140.5,139.11,140.32,12079.0
2019-06-28 10:30:00,140.32,140.37,139.92,140.31,16243.0,140.32,140.37,139.92,140.31,16243.0
2019-06-28 11:00:00,140.32,140.32,139.79,140.27,11281.0,140.32,140.32,139.79,140.27,11281.0
2019-06-28 11:30:00,140.16,140.71,139.89,140.71,21852.0,140.16,140.71,139.89,140.71,21852.0
2019-06-28 12:00:00,140.72,141.14,140.72,141.02,4764.0,140.72,141.14,140.72,141.02,4764.0
2019-06-28 12:30:00,140.82,140.82,140.51,140.56,19408.0,140.82,140.82,140.51,140.56,19408.0
2019-06-28 13:00:00,140.54,140.62,140.11,140.42,16195.0,140.54,140.62,140.11,140.42,16195.0
2019-06-28 13:30:00,140.37,140.48,139.88,140.03,10265.0,140.37,140.48,139.88,140.03,10265.0
2019-06-28 14:00:00,140.03,140.87,139.88,140.84,5150.0,140.03,140.87,139.88,140.84,5150.0
2019-06-28 14:30:00,140.69,141.06,140.68,141.04,8560.0,140.69,141.06,140.68,141.04,8560.0
2019-06-28 15:00:00,141.05,141.57,141.05,141.16,15150.0,141.05,141.57,141.05,141.16,15150.0
2019-06-28 15:30:00,141.15,142.29,141.07,142.07,46329.0,141.15,142.29,141.07,142.07,46329.0
2019-07-01 09:30:00,144.12,144.83,142.82,143.65,36234.0,144.12,144.83,142.82,143.65,36234.0
2019-07-01 10:00:00,143.4,144.22,142.85,143.24,20399.0,143.4,144.22,142.85,143.24,20399.0
2019-07-01 10:30:00,143.33,143.82,142.93,143.7,14893.0,143.33,143.82,142.93,143.7,14893.0
2019-07-01 11:00:00,143.88,144.01,143.56,143.8,15323.0,143.88,144.01,143.56,143.8,15323.0
2019-07-01 11:30:00,143.78,144.5,143.67,144.3,13795.0,143.78,144.5,143.67,144.3,13795.0
2019-07-01 12:00:00,144.41,144.86,144.32,144.53,9971.0,144.41,144.86,144.32,144.53,9971.0
2019-07-01 12:30:00,144.53,144.53,143.34,143.47,6984.0,144.53,144.53,143.34,143.47,6984.0
2019-07-01 13:00:00,143.31,143.9,143.05,143.77,18739.0,143.31,143.9,143.05,143.77,18739.0
2019-07-01 13:30:00,143.86,144.26,143.73,144.11,5938.0,143.86,144.26,143.73,144.11,5938.0
2019-07-01 14:00:00,144.06,144.18,143.77,143.92,13210.0,144.06,144.18,143.77,143.92,13210.0
2019-07-01 14:30:00,143.78,143.85,143.1,143.45,10020.0,143.78,143.85,143.1,143.45,10020.0
2019-07-01 15:00:00,143.31,143.51,142.97,143.14,19561.0,143.31,143.51,142.97,143.14,19561.0
2019-07-01 15:30:00,143.13,143.3,142.74,142.86,30548.0,143.13,143.3,142.74,142.86,30548.0
2019-07-02 09:30:00,143.7,144.99,142.56,144.39,53663.0,143.7,144.99,142.56,144.39,53663.0
2019-07-02 10:00:00,144.49,145.64,144.39,145.06,17465.0,144.49,145.64,144.39,145.06,17465.0
2019-07-02 10:30:00,145.2,145.33,144.83,145.05,7805.0,145.2,145.33,144.83,145.05,7805.0
2019-07-02 11:00:00,144.7,144.7,144.02,144.25,8179.0,144.7,144.7,144.02,144.25,8179.0
2019-07-02 11:30:00,144.27,144.27,143.13,143.13,4756.0,144.27,144.27,143.13,143.13,4756.0
2019-07-02 12:00:00,143.24,144.38,143.22,144.0,9293.0,143.24,144.38,143.22,144.0,9293.0
2019-07-02 12:30:00,144.0,144.16,143.65,143.75,5609.0,144.0,144.16,143.65,143.75,5609.0
2019-07-02 13:00:00,143.81,144.28,143.46,144.03,12583.0,143.81,144.28,143.46,144.03,12583.0
2019-07-02 13:30:00,144.07,144.62,144.07,144.39,3446.0,144.07,144.62,144.07,144.39,3446.0
2019-07-02 14:00:00,144.32,144.56,144.1,144.23,15277.0,144.32,144.56,144.1,144.23,15277.0
2019-07-02 14:30:00,144.06,144.22,143.84,143.93,4423.0,144.06,144.22,143.84,143.93,4423.0
2019-07-02 15:00:00,143.93,144.27,143.82,144.13,11101.0,143.93,144.27,143.82,144.13,11101.0
2019-07-02 15:30:00,144.11,144.64,144.1,144.48,29507.0,144.11,144.64,144.1,144.48,29507.0
2019-07-03 09:30:00,144.62,145.25,143.5,143.93,16782.0,144.62,145.25,143.5,143.93,16782.0
2019-07-03 10:00:00,143.79,144.12,143.63,143.89,17055.0,143.79,144.12,143.63,143.89,17055.0
2019-07-03 10:30:00,143.98,144.19,143.68,144.0,14014.0,143.98,144.19,143.68,144.0,14014.0
2019-07-03 11:00:00,144.0,144.1,143.38,143.63,7927.0,144.0,144.1,143.38,143.63,7927.0
2019-07-03 11:30:00,143.72,144.19,143.63,143.97,10205.0,143.72,144.19,143.63,143.97,10205.0
2019-07-03 12:00:00,143.97,143.99,143.57,143.72,21877.0,143.97,143.99,143.57,143.72,21877.0
2019-07-03 12:30:00,143.96,144.06,143.06,143.38,48956.0,143.96,144.06,143.06,143.38,48956.0
2019-07-05 09:30:00,143.0,143.01,140.82,140.86,19222.0,143.0,143.01,140.82,140.86,19222.0
2019-07-05 10:00:00,141.1,142.89,141.09,142.68,13662.0,141.1,142.89,141.09,142.68,13662.0
2019-07-05 10:30:00,142.75,142.81,142.24,142.49,16345.0,142.75,142.81,142.24,142.49,16345.0
2019-07-05 11:00:00,142.53,143.19,142.52,143.08,15188.0,142.53,143.19,142.52,143.08,15188.0
2019-07-05 11:30:00,143.07,143.32,143.0,143.17,14009.0,143.07,143.32,143.0,143.17,14009.0
2019-07-05 12:00:00,143.11,143.34,143.01,143.19,25471.0,143.11,143.34,143.01,143.19,25471.0
2019-07-05 12:30:00,143.24,143.52,143.22,143.27,17296.0,143.24,143.52,143.22,143.27,17296.0
2019-07-05 13:00:00,143.33,143.58,143.16,143.52,38124.0,143.33,143.58,143.16,143.52,38124.0
2019-07-05 13:30:00,143.56,143.82,143.38,143.67,35657.0,143.56,143.82,143.38,143.67,35657.0
2019-07-05 14:00:00,143.67,143.89,143.41,143.71,16136.0,143.67,143.89,143.41,143.71,16136.0
2019-07-05 14:30:00,143.63,143.88,143.57,143.82,29218.0,143.63,143.88,143.57,143.82,29218.0
2019-07-05 15:00:00,143.85,144.08,143.65,143.84,40554.0,143.85,144.08,143.65,143.84,40554.0
2019-07-05 15:30:00,143.84,143.95,143.56,143.67,156296.0,143.84,143.95,143.56,143.67,156296.0
2019-07-08 09:30:00,143.5,144.46,143.35,144.0,29170.0,143.5,144.46,143.35,144.0,29170.0
2019-07-08 10:00:00,144.04,145.5,143.87,144.89,66039.0,144.04,145.5,143.87,144.89,66039.0
2019-07-08 10:30:00,144.78,145.09,144.58,145.0,12366.0,144.78,145.09,144.58,145.0,12366.0
2019-07-08 11:00:00,145.02,145.22,144.91,145.04,18161.0,145.02,145.22,144.91,145.04,18161.0
2019-07-08 11:30:00,145.04,145.04,144.44,144.66,11062.0,145.04,145.04,144.44,144.66,11062.0
2019-07-08 12:00:00,144.75,144.75,144.41,144.48,4744.0,144.75,144.75,144.41,144.48,4744.0
2019-07-08 12:30:00,144.53,145.02,144.53,144.92,9122.0,144.53,145.02,144.53,144.92,9122.0
2019-07-08 13:00:00,144.87,144.9,144.76,144.86,4517.0,144.87,144.9,144.76,144.86,4517.0
2019-07-08 13:30:00,144.86,144.93,144.71,144.82,10469.0,144.86,144.93,144.71,144.82,10469.0
2019-07-08 14:00:00,144.81,144.92,144.73,144.9,24286.0,144.81,144.92,144.73,144.9,24286.0
2019-07-08 14:30:00,144.94,144.94,144.69,144.69,13069.0,144.94,144.94,144.69,144.69,13069.0
2019-07-08 15:00:00,144.64,144.77,144.1,144.4,12493.0,144.64,144.77,144.1,144.4,12493.0
2019-07-08 15:30:00,144.38,144.59,144.0,144.06,61197.0,144.38,144.59,144.0,144.06,61197.0
2019-07-09 09:30:00,143.26,144.74,143.26,143.88,20841.0,143.26,144.74,143.26,143.88,20841.0
2019-07-09 10:00:00,143.95,144.3,143.64,144.25,10917.0,143.95,144.3,143.64,144.25,10917.0
2019-07-09 10:30:00,144.24,144.3,143.91,143.96,22081.0,144.24,144.3,143.91,143.96,22081.0
2019-07-09 11:00:00,143.94,144.18,143.75,143.93,16092.0,143.94,144.18,143.75,143.93,16092.0
2019-07-09 11:30:00,144.04,144.2,143.84,144.07,11200.0,144.04,144.2,143.84,144.07,11200.0
2019-07-09 12:00:00,144.04,144.17,143.99,144.08,23758.0,144.04,144.17,143.99,144.08,23758.0
2019-07-09 12:30:00,144.08,144.6,144.01,144.4,21498.0,144.08,144.6,144.01,144.4,21498.0
2019-07-09 13:00:00,144.4,144.45,144.2,144.41,27808.0,144.4,144.45,144.2,144.41,27808.0
2019-07-09 13:30:00,144.41,144.49,144.25,144.25,20339.0,144.41,144.49,144.25,144.25,20339.0
2019-07-09 14:00:00,144.27,145.22,144.23,145.22,14730.0,144.27,145.22,144.23,145.22,14730.0
2019-07-09 14:30:00,145.16,145.24,144.93,145.01,37055.0,145.16,145.24,144.93,145.01,37055.0
2019-07-09 15:00:00,144.97,145.18,144.94,145.0,60346.0,144.97,145.18,144.94,145.0,60346.0
2019-07-09 15:30:00,145.03,145.39,144.94,145.25,96265.0,145.03,145.39,144.94,145.25,96265.0
2019-07-10 09:30:00,146.13,148.27,145.79,147.33,91690.0,146.13,148.27,145.79,147.33,91690.0
2019-07-10 10:00:00,147.38,147.56,146.5,146.51,32326.0,147.38,147.56,146.5,146.51,32326.0
2019-07-10 10:30:00,146.68,146.96,145.97,145.97,17264.0,146.68,146.96,145.97,145.97,17264.0
2019-07-10 11:00:00,145.81,146.12,145.57,145.99,13761.0,145.81,146.12,145.57,145.99,13761.0
2019-07-10 11:30:00,146.0,146.61,145.99,146.5,10697.0,146.0,146.61,145.99,146.5,10697.0
2019-07-10 12:00:00,146.46,146.67,146.06,146.15,8624.0,146.46,146.67,146.06,146.15,8624.0
2019-07-10 12:30:00,146.12,146.38,145.6,145.79,14147.0,146.12,146.38,145.6,145.79,14147.0
2019-07-10 13:00:00,145.92,146.04,145.73,145.8,6152.0,145.92,146.04,145.73,145.8,6152.0
2019-07-10 13:30:00,145.84,146.23,145.84,146.09,8742.0,145.84,146.23,145.84,146.09,8742.0
2019-07-10 14:00:00,146.05,146.3,145.95,146.15,12883.0,146.05,146.3,145.95,146.15,12883.0
2019-07-10 14:30:00,146.11,146.24,145.92,146.24,7605.0,146.11,146.24,145.92,146.24,7605.0
2019-07-10 15:00:00,146.24,146.24,145.8,145.96,15603.0,146.24,146.24,145.8,145.96,15603.0
2019-07-10 15:30:00,145.98,146.08,145.39,145.57,35892.0,145.98,146.08,145.39,145.57,35892.0
2019-07-11 09:30:00,146.76,146.78,145.45,145.62,19443.0,146.76,146.78,145.45,145.62,19443.0
2019-07-11 10:00:00,145.61,146.03,145.16,145.8,12861.0,145.61,146.03,145.16,145.8,12861.0
2019-07-11 10:30:00,145.66,146.08,145.52,145.92,5128.0,145.66,146.08,145.52,145.92,5128.0
2019-07-11 11:00:00,145.78,146.14,145.75,146.0,8059.0,145.78,146.14,145.75,146.0,8059.0
2019-07-11 11:30:00,146.0,146.01,145.74,146.01,7960.0,146.0,146.01,145.74,146.01,7960.0
2019-07-11 12:00:00,146.06,146.09,145.73,145.73,9944.0,146.06,146.09,145.73,145.73,9944.0
2019-07-11 12:30:00,145.76,146.07,145.72,146.07,5804.0,145.76,146.07,145.72,146.07,5804.0
2019-07-11 13:00:00,146.03,146.03,145.53,145.53,5300.0,146.03,146.03,145.53,145.53,5300.0
2019-07-11 13:30:00,145.53,145.53,144.99,145.2,6064.0,145.53,145.53,144.99,145.2,6064.0
2019-07-11 14:00:00,145.23,145.39,144.94,145.0,4361.0,145.23,145.39,144.94,145.0,4361.0
2019-07-11 14:30:00,145.11,145.12,144.3,144.37,11901.0,145.11,145.12,144.3,144.37,11901.0
2019-07-11 15:00:00,144.46,144.64,144.34,144.51,22192.0,144.46,144.64,144.34,144.51,22192.0
2019-07-11 15:30:00,144.51,145.03,144.39,144.74,21793.0,144.51,145.03,144.39,144.74,21793.0
2019-07-12 09:30:00,145.0,145.99,144.42,144.5,55772.0,145.0,145.99,144.42,144.5,55772.0
2019-07-12 10:00:00,144.22,144.37,142.39,142.43,13527.0,144.22,144.37,142.39,142.43,13527.0
2019-07-12 10:30:00,142.49,142.68,141.11,142.19,19830.0,142.49,142.68,141.11,142.19,19830.0
2019-07-12 11:00:00,142.23,142.52,141.56,142.0,20664.0,142.23,142.52,141.56,142.0,20664.0
2019-07-12 11:30:00,141.97,142.3,141.83,142.19,17648.0,141.97,142.3,141.83,142.19,17648.0
2019-07-12 12:00:00,142.15,142.88,141.99,142.63,44775.0,142.15,142.88,141.99,142.63,44775.0
2019-07-12 12:30:00,142.62,143.48,142.48,143.09,20555.0,142.62,143.48,142.48,143.09,20555.0
2019-07-12 13:00:00,143.09,143.33,142.78,143.13,10739.0,143.09,143.33,142.78,143.13,10739.0
2019-07-12 13:30:00,143.15,143.41,142.97,143.16,14223.0,143.15,143.41,142.97,143.16,14223.0
2019-07-12 14:00:00,143.09,143.53,142.9,143.0,16753.0,143.09,143.53,142.9,143.0,16753.0
2019-07-12 14:30:00,143.09,143.25,142.95,143.25,30366.0,143.09,143.25,142.95,143.25,30366.0
2019-07-12 15:00:00,143.21,143.81,143.05,143.81,29943.0,143.21,143.81,143.05,143.81,29943.0
2019-07-12 15:30:00,143.81,144.2,143.43,143.43,51111.0,143.81,144.2,143.43,143.43,51111.0
2019-07-15 09:30:00,143.43,144.29,142.78,143.8,21436.0,143.43,144.29,142.78,143.8,21436.0
2019-07-15 10:00:00,143.8,143.99,143.35,143.9,25981.0,143.8,143.99,143.35,143.9,25981.0
2019-07-15 10:30:00,143.9,143.9,143.3,143.85,10718.0,143.9,143.9,143.3,143.85,10718.0
2019-07-15 11:00:00,143.79,143.93,143.53,143.82,10418.0,143.79,143.93,143.53,143.82,10418.0
2019-07-15 11:30:00,143.67,143.91,143.55,143.68,8506.0,143.67,143.91,143.55,143.68,8506.0
2019-07-15 12:00:00,143.62,143.83,143.57,143.78,7637.0,143.62,143.83,143.57,143.78,7637.0
2019-07-15 12:30:00,143.78,143.87,143.61,143.79,14891.0,143.78,143.87,143.61,143.79,14891.0
2019-07-15 13:00:00,143.79,143.88,143.35,143.43,18400.0,143.79,143.88,143.35,143.43,18400.0
2019-07-15 13:30:00,143.55,143.71,143.2,143.29,6865.0,143.55,143.71,143.2,143.29,6865.0
2019-07-15 14:00:00,143.19,143.26,142.8,143.11,20273.0,143.19,143.26,142.8,143.11,20273.0
2019-07-15 14:30:00,143.12,143.3,142.8,143.14,12937.0,143.12,143.3,142.8,143.14,12937.0
2019-07-15 15:00:00,143.21,143.25,142.9,143.19,14658.0,143.21,143.25,142.9,143.19,14658.0
2019-07-15 15:30:00,143.15,143.22,142.89,143.03,34726.0,143.15,143.22,142.89,143.03,34726.0
2019-07-16 09:30:00,143.0,143.57,141.62,142.17,24339.0,143.0,143.57,141.62,142.17,24339.0
2019-07-16 10:00:00,142.2,142.41,141.78,142.33,5907.0,142.2,142.41,141.78,142.33,5907.0
2019-07-16 10:30:00,142.21,142.37,141.67,141.79,9669.0,142.21,142.37,141.67,141.79,9669.0
2019-07-16 11:00:00,141.78,142.13,141.66,142.13,7480.0,141.78,142.13,141.66,142.13,7480.0
2019-07-16 11:30:00,142.13,142.21,141.28,141.28,10422.0,142.13,142.21,141.28,141.28,10422.0
2019-07-16 12:00:00,141.27,141.43,139.67,139.85,49032.0,141.27,141.43,139.67,139.85,49032.0
2019-07-16 12:30:00,139.91,140.19,139.78,140.0,37999.0,139.91,140.19,139.78,140.0,37999.0
2019-07-16 13:00:00,140.06,140.15,139.4,140.15,87555.0,140.06,140.15,139.4,140.15,87555.0
2019-07-16 13:30:00,140.15,140.6,139.16,139.43,74339.0,140.15,140.6,139.16,139.43,74339.0
2019-07-16 14:00:00,139.44,140.2,139.44,139.69,59414.0,139.44,140.2,139.44,139.69,59414.0
2019-07-16 14:30:00,139.69,140.31,139.66,140.14,30639.0,139.69,140.31,139.66,140.14,30639.0
2019-07-16 15:00:00,140.25,140.35,139.37,139.47,118151.0,140.25,140.35,139.37,139.47,118151.0
2019-07-16 15:30:00,139.46,139.57,139.25,139.35,100732.0,139.46,139.57,139.25,139.35,100732.0
2019-07-17 09:30:00,140.22,142.42,139.95,141.86,61788.0,140.22,142.42,139.95,141.86,61788.0
2019-07-17 10:00:00,141.93,142.28,140.7,140.7,70284.0,141.93,142.28,140.7,140.7,70284.0
2019-07-17 10:30:00,140.91,141.64,140.8,141.11,23736.0,140.91,141.64,140.8,141.11,23736.0
2019-07-17 11:00:00,141.16,141.37,140.85,140.95,53101.0,141.16,141.37,140.85,140.95,53101.0
2019-07-17 11:30:00,141.05,141.55,140.88,141.22,47062.0,141.05,141.55,140.88,141.22,47062.0
2019-07-17 12:00:00,141.16,141.79,141.14,141.64,43944.0,141.16,141.79,141.14,141.64,43944.0
2019-07-17 12:30:00,141.66,141.68,141.12,141.12,37944.0,141.66,141.68,141.12,141.12,37944.0
2019-07-17 13:00:00,141.15,141.71,141.06,141.71,32282.0,141.15,141.71,141.06,141.71,32282.0
2019-07-17 13:30:00,141.72,141.72,141.1,141.23,21438.0,141.72,141.72,141.1,141.23,21438.0
2019-07-17 14:00:00,141.21,141.66,140.85,141.45,45480.0,141.21,141.66,140.85,141.45,45480.0
2019-07-17 14:30:00,141.38,141.77,141.38,141.51,40212.0,141.38,141.77,141.38,141.51,40212.0
2019-07-17 15:00:00,141.55,142.2,141.3,141.87,127054.0,141.55,142.2,141.3,141.87,127054.0
2019-07-17 15:30:00,141.91,142.11,141.86,141.92,154358.0,141.91,142.11,141.86,141.92,154358.0
2019-07-18 09:30:00,140.89,141.79,140.15,140.59,25046.0,140.89,141.79,140.15,140.59,25046.0
2019-07-18 10:00:00,140.71,140.91,139.54,139.8,36815.0,140.71,140.91,139.54,139.8,36815.0
2019-07-18 10:30:00,139.94,140.73,139.62,140.73,20153.0,139.94,140.73,139.62,140.73,20153.0
2019-07-18 11:00:00,140.87,141.32,140.43,141.28,23592.0,140.87,141.32,140.43,141.28,23592.0
2019-07-18 11:30:00,141.28,141.35,140.22,140.44,22260.0,141.28,141.35,140.22,140.44,22260.0
2019-07-18 12:00:00,140.54,141.34,140.43,141.23,16103.0,140.54,141.34,140.43,141.23,16103.0
2019-07-18 12:30:00,141.26,142.3,141.04,142.3,16893.0,141.26,142.3,141.04,142.3,16893.0
2019-07-18 13:00:00,142.31,142.8,142.28,142.66,21061.0,142.31,142.8,142.28,142.66,21061.0
2019-07-18 13:30:00,142.71,142.89,141.83,141.97,29058.0,142.71,142.89,141.83,141.97,29058.0
2019-07-18 14:00:00,142.09,142.95,142.07,142.8,32082.0,142.09,142.95,142.07,142.8,32082.0
2019-07-18 14:30:00,142.85,143.22,142.79,143.22,22014.0,142.85,143.22,142.79,143.22,22014.0
2019-07-18 15:00:00,143.2,143.27,142.64,142.87,26352.0,143.2,143.27,142.64,142.87,26352.0
2019-07-18 15:30:00,142.86,143.24,142.71,143.16,51456.0,142.86,143.24,142.71,143.16,51456.0
2019-07-19 09:30:00,143.57,146.33,143.24,146.03,28683.0,143.57,146.33,143.24,146.03,28683.0
2019-07-19 10:00:00,146.08,146.17,145.14,145.34,16056.0,146.08,146.17,145.14,145.34,16056.0
2019-07-19 10:30:00,145.35,145.44,144.11,144.86,13131.0,145.35,145.44,144.11,144.86,13131.0
2019-07-19 11:00:00,144.73,145.25,144.6,144.88,7596.0,144.73,145.25,144.6,144.88,7596.0
2019-07-19 11:30:00,145.0,145.26,144.85,145.24,20125.0,145.0,145.26,144.85,145.24,20125.0
2019-07-19 12:00:00,145.16,145.39,145.0,145.31,10570.0,145.16,145.39,145.0,145.31,10570.0
2019-07-19 12:30:00,145.5,145.84,145.39,145.63,10288.0,145.5,145.84,145.39,145.63,10288.0
2019-07-19 13:00:00,145.57,145.57,145.21,145.3,8308.0,145.57,145.57,145.21,145.3,8308.0
2019-07-19 13:30:00,145.26,145.71,145.13,145.6,11009.0,145.26,145.71,145.13,145.6,11009.0
2019-07-19 14:00:00,145.61,145.77,145.08,145.16,23407.0,145.61,145.77,145.08,145.16,23407.0
2019-07-19 14:30:00,145.23,145.34,144.9,145.28,22481.0,145.23,145.34,144.9,145.28,22481.0
2019-07-19 15:00:00,145.25,145.31,144.8,145.22,47386.0,145.25,145.31,144.8,145.22,47386.0
2019-07-19 15:30:00,145.28,145.96,145.22,145.85,143599.0,145.28,145.96,145.22,145.85,143599.0
2019-07-22 09:30:00,146.28,147.9,145.73,147.8,30997.0,146.28,147.9,145.73,147.8,30997.0
2019-07-22 10:00:00,147.81,148.46,147.08,147.46,17430.0,147.81,148.46,147.08,147.46,17430.0
2019-07-22 10:30:00,147.4,147.87,146.5,146.61,12640.0,147.4,147.87,146.5,146.61,12640.0
2019-07-22 11:00:00,146.58,146.58,145.84,146.02,13110.0,146.58,146.58,145.84,146.02,13110.0
2019-07-22 11:30:00,145.97,147.01,145.96,146.79,24239.0,145.97,147.01,145.96,146.79,24239.0
2019-07-22 12:00:00,146.75,147.14,146.36,146.91,13656.0,146.75,147.14,146.36,146.91,13656.0
2019-07-22 12:30:00,146.93,147.23,146.69,147.23,9250.0,146.93,147.23,146.69,147.23,9250.0
2019-07-22 13:00:00,147.18,147.18,146.82,146.92,10336.0,147.18,147.18,146.82,146.92,10336.0
2019-07-22 13:30:00,146.99,147.45,146.98,147.42,11775.0,146.99,147.45,146.98,147.42,11775.0
2019-07-22 14:00:00,147.38,147.46,146.69,146.87,17263.0,147.38,147.46,146.69,146.87,17263.0
2019-07-22 14:30:00,146.65,146.66,145.93,146.13,13271.0,146.65,146.66,145.93,146.13,13271.0
2019-07-22 15:00:00,146.04,146.62,145.56,146.56,60901.0,146.04,146.62,145.56,146.56,60901.0
2019-07-22 15:30:00,146.5,146.5,145.36,145.52,47569.0,146.5,146.5,145.36,145.52,47569.0
2019-07-23 09:30:00,146.92,147.5,144.75,144.75,27906.0,146.92,147.5,144.75,144.75,27906.0
2019-07-23 10:00:00,144.95,145.06,143.48,143.57,28190.0,144.95,145.06,143.48,143.57,28190.0
2019-07-23 10:30:00,143.58,144.7,143.57,144.17,17810.0,143.58,144.7,143.57,144.17,17810.0
2019-07-23 11:00:00,144.09,144.6,143.99,144.27,19686.0,144.09,144.6,143.99,144.27,19686.0
2019-07-23 11:30:00,144.18,144.19,143.33,143.73,57161.0,144.18,144.19,143.33,143.73,57161.0
2019-07-23 12:00:00,143.74,144.0,143.34,143.97,39547.0,143.74,144.0,143.34,143.97,39547.0
2019-07-23 12:30:00,144.01,144.39,143.75,143.91,25679.0,144.01,144.39,143.75,143.91,25679.0
2019-07-23 13:00:00,143.97,144.55,143.93,144.2,23075.0,143.97,144.55,143.93,144.2,23075.0
2019-07-23 13:30:00,144.21,144.99,143.97,144.82,29467.0,144.21,144.99,143.97,144.82,29467.0
2019-07-23 14:00:00,144.81,145.45,144.45,144.64,29145.0,144.81,145.45,144.45,144.64,29145.0
2019-07-23 14:30:00,144.68,145.26,144.63,145.15,22703.0,144.68,145.26,144.63,145.15,22703.0
2019-07-23 15:00:00,145.1,145.43,145.07,145.35,49548.0,145.1,145.43,145.07,145.35,49548.0
2019-07-23 15:30:00,145.46,146.26,145.26,145.99,118300.0,145.46,146.26,145.26,145.99,118300.0
2019-07-24 09:30:00,142.96,154.76,141.27,152.53,337149.0,142.96,154.76,141.27,152.53,337149.0
2019-07-24 10:00:00,152.45,155.65,152.26,153.99,124572.0,152.45,155.65,152.26,153.99,124572.0
2019-07-24 10:30:00,154.12,155.75,154.08,154.61,97551.0,154.12,155.75,154.08,154.61,97551.0
2019-07-24 11:00:00,154.52,154.89,152.55,152.81,57007.0,154.52,154.89,152.55,152.81,57007.0
2019-07-24 11:30:00,152.8,153.0,151.55,152.41,88932.0,152.8,153.0,151.55,152.41,88932.0
2019-07-24 12:00:00,152.39,152.39,150.73,151.14,76053.0,152.39,152.39,150.73,151.14,76053.0
2019-07-24 12:30:00,151.14,151.58,150.56,150.63,57005.0,151.14,151.58,150.56,150.63,57005.0
2019-07-24 13:00:00,150.68,150.68,149.25,149.55,59741.0,150.68,150.68,149.25,149.55,59741.0
2019-07-24 13:30:00,149.55,151.28,149.4,149.92,87548.0,149.55,151.28,149.4,149.92,87548.0
2019-07-24 14:00:00,149.93,150.66,149.68,150.62,51256.0,149.93,150.66,149.68,150.62,51256.0
2019-07-24 14:30:00,150.66,151.1,149.61,149.61,33467.0,150.66,151.1,149.61,149.61,33467.0
2019-07-24 15:00:00,149.64,150.78,149.25,150.31,44475.0,149.64,150.78,149.25,150.31,44475.0
2019-07-24 15:30:00,150.32,151.83,150.2,151.67,131255.0,150.32,151.83,150.2,151.67,131255.0
2019-07-25 09:30:00,151.68,152.93,150.88,151.46,55851.0,151.68,152.93,150.88,151.46,55851.0
2019-07-25 10:00:00,151.25,151.51,148.37,148.91,48916.0,151.25,151.51,148.37,148.91,48916.0
2019-07-25 10:30:00,148.94,149.29,148.52,148.53,23878.0,148.94,149.29,148.52,148.53,23878.0
2019-07-25 11:00:00,148.62,148.88,148.06,148.46,23702.0,148.62,148.88,148.06,148.46,23702.0
2019-07-25 11:30:00,148.43,150.38,148.37,149.55,30583.0,148.43,150.38,148.37,149.55,30583.0
2019-07-25 12:00:00,149.43,150.33,149.25,150.04,14101.0,149.43,150.33,149.25,150.04,14101.0
2019-07-25 12:30:00,149.99,150.04,148.71,148.74,13299.0,149.99,150.04,148.71,148.74,13299.0
2019-07-25 13:00:00,148.77,148.88,147.76,147.81,23155.0,148.77,148.88,147.76,147.81,23155.0
2019-07-25 13:30:00,147.71,148.15,146.9,147.29,33608.0,147.71,148.15,146.9,147.29,33608.0
2019-07-25 14:00:00,147.22,147.83,146.94,147.1,40277.0,147.22,147.83,146.94,147.1,40277.0
2019-07-25 14:30:00,146.99,147.28,146.69,147.03,36204.0,146.99,147.28,146.69,147.03,36204.0
2019-07-25 15:00:00,147.03,147.28,146.81,147.17,46886.0,147.03,147.28,146.81,147.17,46886.0
2019-07-25 15:30:00,147.14,147.24,145.25,145.49,145141.0,147.14,147.24,145.25,145.49,145141.0
2019-07-26 09:30:00,146.58,149.66,146.58,149.35,75455.0,146.58,149.66,146.58,149.35,75455.0
2019-07-26 10:00:00,149.27,150.5,149.05,149.81,33230.0,149.27,150.5,149.05,149.81,33230.0
2019-07-26 10:30:00,150.11,150.95,149.96,150.95,35090.0,150.11,150.95,149.96,150.95,35090.0
2019-07-26 11:00:00,150.84,151.05,150.14,150.19,30675.0,150.84,151.05,150.14,150.19,30675.0
2019-07-26 11:30:00,150.26,150.38,149.77,150.1,24081.0,150.26,150.38,149.77,150.1,24081.0
2019-07-26 12:00:00,150.12,150.13,148.74,149.41,19547.0,150.12,150.13,148.74,149.41,19547.0
2019-07-26 12:30:00,149.31,150.0,149.31,149.88,15598.0,149.31,150.0,149.31,149.88,15598.0
2019-07-26 13:00:00,149.95,150.12,149.8,149.89,13993.0,149.95,150.12,149.8,149.89,13993.0
2019-07-26 13:30:00,149.93,150.1,149.91,149.97,40128.0,149.93,150.1,149.91,149.97,40128.0
2019-07-26 14:00:00,150.0,150.03,149.68,149.68,10411.0,150.0,150.03,149.68,149.68,10411.0
2019-07-26 14:30:00,149.75,149.91,149.47,149.58,13054.0,149.75,149.91,149.47,149.58,13054.0
2019-07-26 15:00:00,149.52,150.03,149.38,149.86,18193.0,149.52,150.03,149.38,149.86,18193.0
2019-07-26 15:30:00,149.84,149.9,148.85,149.23,60395.0,149.84,149.9,148.85,149.23,60395.0
2019-07-29 09:30:00,149.56,154.46,141.44,142.35,76807.0,149.56,154.46,141.44,142.35,76807.0
2019-07-29 10:00:00,142.5,143.1,140.52,142.77,96805.0,142.5,143.1,140.52,142.77,96805.0
2019-07-29 10:30:00,142.78,143.48,142.21,142.62,49212.0,142.78,143.48,142.21,142.62,49212.0
2019-07-29 11:00:00,142.63,143.9,142.59,142.76,36451.0,142.63,143.9,142.59,142.76,36451.0
2019-07-29 11:30:00,142.8,144.26,142.71,144.03,34626.0,142.8,144.26,142.71,144.03,34626.0
2019-07-29 12:00:00,144.02,144.95,143.87,144.19,26772.0,144.02,144.95,143.87,144.19,26772.0
2019-07-29 12:30:00,144.21,145.04,144.09,144.97,16070.0,144.21,145.04,144.09,144.97,16070.0
2019-07-29 13:00:00,144.94,145.13,144.68,145.1,19647.0,144.94,145.13,144.68,145.1,19647.0
2019-07-29 13:30:00,145.06,145.6,144.88,145.25,21759.0,145.06,145.6,144.88,145.25,21759.0
2019-07-29 14:00:00,145.18,145.75,145.11,145.42,22401.0,145.18,145.75,145.11,145.42,22401.0
2019-07-29 14:30:00,145.45,146.52,145.45,146.31,22248.0,145.45,146.52,145.45,146.31,22248.0
2019-07-29 15:00:00,146.29,146.63,146.06,146.14,44911.0,146.29,146.63,146.06,146.14,44911.0
2019-07-29 15:30:00,146.17,147.5,145.96,147.32,87861.0,146.17,147.5,145.96,147.32,87861.0
2019-07-30 09:30:00,146.88,150.7,146.09,148.65,81710.0,146.88,150.7,146.09,148.65,81710.0
2019-07-30 10:00:00,148.83,150.29,148.6,150.11,35734.0,148.83,150.29,148.6,150.11,35734.0
2019-07-30 10:30:00,150.13,150.73,149.66,149.85,27859.0,150.13,150.73,149.66,149.85,27859.0
2019-07-30 11:00:00,149.73,150.37,149.52,149.96,32111.0,149.73,150.37,149.52,149.96,32111.0
2019-07-30 11:30:00,149.94,150.0,148.46,148.53,14922.0,149.94,150.0,148.46,148.53,14922.0
2019-07-30 12:00:00,148.57,148.65,148.02,148.37,13707.0,148.57,148.65,148.02,148.37,13707.0
2019-07-30 12:30:00,148.37,148.46,147.48,147.57,14100.0,148.37,148.46,147.48,147.57,14100.0
2019-07-30 13:00:00,147.61,147.66,147.04,147.2,10743.0,147.61,147.66,147.04,147.2,10743.0
2019-07-30 13:30:00,147.24,147.43,147.08,147.16,7685.0,147.24,147.43,147.08,147.16,7685.0
2019-07-30 14:00:00,147.26,149.01,147.26,148.78,18308.0,147.26,149.01,147.26,148.78,18308.0
2019-07-30 14:30:00,148.72,148.84,148.2,148.28,7487.0,148.72,148.84,148.2,148.28,7487.0
2019-07-30 15:00:00,148.21,148.33,147.55,147.6,15283.0,148.21,148.33,147.55,147.6,15283.0
2019-07-30 15:30:00,147.39,148.06,147.25,148.01,65882.0,147.39,148.06,147.25,148.01,65882.0
2019-07-31 09:30:00,148.62,149.95,148.53,149.39,27212.0,148.62,149.95,148.53,149.39,27212.0
2019-07-31 10:00:00,149.41,151.18,149.4,150.86,18617.0,149.41,151.18,149.4,150.86,18617.0
2019-07-31 10:30:00,150.99,150.99,150.0,150.38,17641.0,150.99,150.99,150.0,150.38,17641.0
2019-07-31 11:00:00,150.39,151.88,150.38,151.88,33803.0,150.39,151.88,150.38,151.88,33803.0
2019-07-31 11:30:00,151.94,152.7,151.41,151.41,21989.0,151.94,152.7,151.41,151.41,21989.0
2019-07-31 12:00:00,151.44,151.84,151.38,151.59,7894.0,151.44,151.84,151.38,151.59,7894.0
2019-07-31 12:30:00,151.52,151.67,151.05,151.05,6335.0,151.52,151.67,151.05,151.05,6335.0
2019-07-31 13:00:00,151.09,151.62,151.09,151.18,9239.0,151.09,151.62,151.09,151.18,9239.0
2019-07-31 13:30:00,151.17,151.51,150.53,150.8,32846.0,151.17,151.51,150.53,150.8,32846.0
2019-07-31 14:00:00,150.85,151.12,150.0,150.83,11413.0,150.85,151.12,150.0,150.83,11413.0
2019-07-31 14:30:00,150.75,151.2,146.66,147.84,36550.0,150.75,151.2,146.66,147.84,36550.0
2019-07-31 15:00:00,147.77,149.2,147.44,149.1,26884.0,147.77,149.2,147.44,149.1,26884.0
2019-07-31 15:30:00,149.09,149.2,148.39,148.69,44151.0,149.09,149.2,148.39,148.69,44151.0
2019-08-01 09:30:00,149.35,153.0,149.35,151.8,45768.0,149.35,153.0,149.35,151.8,45768.0
2019-08-01 10:00:00,152.02,153.82,151.69,153.7,57406.0,152.02,153.82,151.69,153.7,57406.0
2019-08-01 10:30:00,153.73,154.92,153.25,154.79,51929.0,153.73,154.92,153.25,154.79,51929.0
2019-08-01 11:00:00,154.78,155.75,154.66,155.33,34429.0,154.78,155.75,154.66,155.33,34429.0
2019-08-01 11:30:00,155.33,155.33,154.38,154.42,11656.0,155.33,155.33,154.38,154.42,11656.0
2019-08-01 12:00:00,154.4,154.6,154.21,154.53,6832.0,154.4,154.6,154.21,154.53,6832.0
2019-08-01 12:30:00,154.53,154.61,153.96,153.96,15600.0,154.53,154.61,153.96,153.96,15600.0
2019-08-01 13:00:00,153.94,154.13,153.04,153.25,28445.0,153.94,154.13,153.04,153.25,28445.0
2019-08-01 13:30:00,153.17,153.59,152.22,152.93,26527.0,153.17,153.59,152.22,152.93,26527.0
2019-08-01 14:00:00,152.89,152.89,150.28,150.8,13477.0,152.89,152.89,150.28,150.8,13477.0
2019-08-01 14:30:00,150.81,150.9,149.87,150.35,39804.0,150.81,150.9,149.87,150.35,39804.0
2019-08-01 15:00:00,150.4,151.08,149.75,150.92,35384.0,150.4,151.08,149.75,150.92,35384.0
2019-08-01 15:30:00,150.95,151.0,148.97,149.16,108512.0,150.95,151.0,148.97,149.16,108512.0
2019-08-02 09:30:00,148.09,149.37,146.5,147.59,38062.0,148.09,149.37,146.5,147.59,38062.0
2019-08-02 10:00:00,147.78,147.91,145.06,145.33,35297.0,147.78,147.91,145.06,145.33,35297.0
2019-08-02 10:30:00,145.31,145.31,143.2,143.83,36193.0,145.31,145.31,143.2,143.83,36193.0
2019-08-02 11:00:00,143.65,145.39,143.63,144.94,43464.0,143.65,145.39,143.63,144.94,43464.0
2019-08-02 11:30:00,144.99,145.99,144.97,145.73,8554.0,144.99,145.99,144.97,145.73,8554.0
2019-08-02 12:00:00,145.77,146.59,145.5,146.59,28677.0,145.77,146.59,145.5,146.59,28677.0
2019-08-02 12:30:00,146.55,147.5,146.26,147.43,42074.0,146.55,147.5,146.26,147.43,42074.0
2019-08-02 13:00:00,147.24,147.65,146.63,147.21,19162.0,147.24,147.65,146.63,147.21,19162.0
2019-08-02 13:30:00,147.08,147.43,146.91,147.02,12870.0,147.08,147.43,146.91,147.02,12870.0
2019-08-02 14:00:00,146.96,147.87,146.85,147.64,18114.0,146.96,147.87,146.85,147.64,18114.0
2019-08-02 14:30:00,147.73,148.58,147.5,148.11,27001.0,147.73,148.58,147.5,148.11,27001.0
2019-08-02 15:00:00,148.17,148.97,148.04,148.9,22708.0,148.17,148.97,148.04,148.9,22708.0
2019-08-02 15:30:00,148.84,149.19,148.25,148.58,65801.0,148.84,149.19,148.25,148.58,65801.0
2019-08-05 09:30:00,144.44,145.0,141.02,144.06,94316.0,144.44,145.0,141.02,144.06,94316.0
2019-08-05 10:00:00,143.95,144.53,142.72,142.97,49651.0,143.95,144.53,142.72,142.97,49651.0
2019-08-05 10:30:00,143.0,143.2,142.32,142.98,31574.0,143.0,143.2,142.32,142.98,31574.0
2019-08-05 11:00:00,143.13,143.52,142.12,142.39,26774.0,143.13,143.52,142.12,142.39,26774.0
2019-08-05 11:30:00,142.27,142.42,141.78,141.78,17607.0,142.27,142.42,141.78,141.78,17607.0
2019-08-05 12:00:00,141.84,141.84,141.0,141.01,18211.0,141.84,141.84,141.0,141.01,18211.0
2019-08-05 12:30:00,141.08,141.25,140.77,141.09,16087.0,141.08,141.25,140.77,141.09,16087.0
2019-08-05 13:00:00,140.98,141.5,140.91,141.0,9772.0,140.98,141.5,140.91,141.0,9772.0
2019-08-05 13:30:00,141.0,141.41,140.9,141.07,14621.0,141.0,141.41,140.9,141.07,14621.0
2019-08-05 14:00:00,141.09,141.34,140.85,140.97,30705.0,141.09,141.34,140.85,140.97,30705.0
2019-08-05 14:30:00,140.91,141.29,140.48,140.58,17732.0,140.91,141.29,140.48,140.58,17732.0
2019-08-05 15:00:00,140.51,141.84,140.06,141.24,35403.0,140.51,141.84,140.06,141.24,35403.0
2019-08-05 15:30:00,141.21,142.37,141.16,141.83,94998.0,141.21,142.37,141.16,141.83,94998.0
2019-08-06 09:30:00,143.66,145.18,143.25,144.58,31187.0,143.66,145.18,143.25,144.58,31187.0
2019-08-06 10:00:00,144.55,145.43,142.71,143.09,15008.0,144.55,145.43,142.71,143.09,15008.0
2019-08-06 10:30:00,143.28,144.33,142.9,143.31,8993.0,143.28,144.33,142.9,143.31,8993.0
2019-08-06 11:00:00,143.18,143.56,142.74,143.27,10113.0,143.18,143.56,142.74,143.27,10113.0
2019-08-06 11:30:00,143.25,143.33,142.28,143.28,9919.0,143.25,143.33,142.28,143.28,9919.0
2019-08-06 12:00:00,143.52,143.52,142.68,142.85,7976.0,143.52,143.52,142.68,142.85,7976.0
2019-08-06 12:30:00,143.07,143.23,142.71,142.87,7595.0,143.07,143.23,142.71,142.87,7595.0
2019-08-06 13:00:00,142.91,143.82,142.81,143.72,7411.0,142.91,143.82,142.81,143.72,7411.0
2019-08-06 13:30:00,143.79,144.08,143.61,143.93,9170.0,143.79,144.08,143.61,143.93,9170.0
2019-08-06 14:00:00,143.67,144.11,143.44,144.0,12534.0,143.67,144.11,143.44,144.0,12534.0
2019-08-06 14:30:00,144.15,144.29,143.49,143.64,11697.0,144.15,144.29,143.49,143.64,11697.0
2019-08-06 15:00:00,143.62,143.92,143.45,143.59,24571.0,143.62,143.92,143.45,143.59,24571.0
2019-08-06 15:30:00,143.58,143.72,143.06,143.14,52884.0,143.58,143.72,143.06,143.14,52884.0
2019-08-07 09:30:00,140.81,142.34,140.19,142.16,34922.0,140.81,142.34,140.19,142.16,34922.0
2019-08-07 10:00:00,142.17,143.92,142.16,143.59,15308.0,142.17,143.92,142.16,143.59,15308.0
2019-08-07 10:30:00,143.67,144.86,143.67,144.27,12712.0,143.67,144.86,143.67,144.27,12712.0
2019-08-07 11:00:00,144.26,144.66,143.72,144.13,11202.0,144.26,144.66,143.72,144.13,11202.0
2019-08-07 11:30:00,144.18,144.45,143.64,143.64,9553.0,144.18,144.45,143.64,143.64,9553.0
2019-08-07 12:00:00,143.8,143.8,143.04,143.26,9786.0,143.8,143.8,143.04,143.26,9786.0
2019-08-07 12:30:00,143.28,143.89,143.23,143.88,11520.0,143.28,143.89,143.23,143.88,11520.0
2019-08-07 13:00:00,143.89,144.36,143.81,144.19,12543.0,143.89,144.36,143.81,144.19,12543.0
2019-08-07 13:30:00,144.19,145.11,144.18,144.66,11667.0,144.19,145.11,144.18,144.66,11667.0
2019-08-07 14:00:00,144.77,145.08,144.13,144.74,10750.0,144.77,145.08,144.13,144.74,10750.0
2019-08-07 14:30:00,144.66,144.96,144.5,144.87,10947.0,144.66,144.96,144.5,144.87,10947.0
2019-08-07 15:00:00,144.89,145.27,144.59,145.27,16729.0,144.89,145.27,144.59,145.27,16729.0
2019-08-07 15:30:00,145.18,145.55,144.99,145.02,48742.0,145.18,145.55,144.99,145.02,48742.0
2019-08-08 09:30:00,145.62,147.55,145.62,146.99,27138.0,145.62,147.55,145.62,146.99,27138.0
2019-08-08 10:00:00,147.4,148.3,146.91,148.06,12224.0,147.4,148.3,146.91,148.06,12224.0
2019-08-08 10:30:00,148.2,148.5,147.88,148.48,13235.0,148.2,148.5,147.88,148.48,13235.0
2019-08-08 11:00:00,148.5,148.51,148.08,148.32,28186.0,148.5,148.51,148.08,148.32,28186.0
2019-08-08 11:30:00,148.37,148.65,148.37,148.38,6511.0,148.37,148.65,148.37,148.38,6511.0
2019-08-08 12:00:00,148.38,148.66,148.15,148.55,7115.0,148.38,148.66,148.15,148.55,7115.0
2019-08-08 12:30:00,148.62,149.12,148.6,148.96,6205.0,148.62,149.12,148.6,148.96,6205.0
2019-08-08 13:00:00,149.03,149.03,148.45,148.46,9341.0,149.03,149.03,148.45,148.46,9341.0
2019-08-08 13:30:00,148.53,148.89,148.52,148.89,9882.0,148.53,148.89,148.52,148.89,9882.0
2019-08-08 14:00:00,148.82,148.82,148.37,148.41,3760.0,148.82,148.82,148.37,148.41,3760.0
2019-08-08 14:30:00,148.5,148.65,148.26,148.26,24490.0,148.5,148.65,148.26,148.26,24490.0
2019-08-08 15:00:00,148.37,148.93,148.13,148.42,33390.0,148.37,148.93,148.13,148.42,33390.0
2019-08-08 15:30:00,148.41,148.51,147.7,148.03,55466.0,148.41,148.51,147.7,148.03,55466.0
2019-08-09 09:30:00,147.86,147.99,145.07,147.24,16112.0,147.86,147.99,145.07,147.24,16112.0
2019-08-09 10:00:00,147.35,147.87,146.98,147.25,8561.0,147.35,147.87,146.98,147.25,8561.0
2019-08-09 10:30:00,147.24,147.91,147.01,147.91,16344.0,147.24,147.91,147.01,147.91,16344.0
2019-08-09 11:00:00,147.84,147.91,146.76,146.81,7486.0,147.84,147.91,146.76,146.81,7486.0
2019-08-09 11:30:00,146.5,147.34,146.5,146.79,6518.0,146.5,147.34,146.5,146.79,6518.0
2019-08-09 12:00:00,146.86,147.06,146.31,146.41,3400.0,146.86,147.06,146.31,146.41,3400.0
2019-08-09 12:30:00,146.32,147.84,146.32,147.6,3925.0,146.32,147.84,146.32,147.6,3925.0
2019-08-09 13:00:00,147.82,148.44,147.47,148.42,7300.0,147.82,148.44,147.47,148.42,7300.0
2019-08-09 13:30:00,148.38,148.97,148.37,148.61,5902.0,148.38,148.97,148.37,148.61,5902.0
2019-08-09 14:00:00,148.61,148.61,148.05,148.43,7814.0,148.61,148.61,148.05,148.43,7814.0
2019-08-09 14:30:00,148.51,148.63,148.04,148.21,10592.0,148.51,148.63,148.04,148.21,10592.0
2019-08-09 15:00:00,148.31,148.72,148.14,148.69,8456.0,148.31,148.72,148.14,148.69,8456.0
2019-08-09 15:30:00,148.65,148.98,148.4,148.4,24999.0,148.65,148.98,148.4,148.4,24999.0
2019-08-12 09:30:00,146.44,147.38,145.41,145.62,14633.0,146.44,147.38,145.41,145.62,14633.0
2019-08-12 10:00:00,145.92,146.03,144.64,145.29,11448.0,145.92,146.03,144.64,145.29,11448.0
2019-08-12 10:30:00,145.39,146.12,145.38,145.95,8500.0,145.39,146.12,145.38,145.95,8500.0
2019-08-12 11:00:00,146.23,146.23,145.14,145.35,22153.0,146.23,146.23,145.14,145.35,22153.0
2019-08-12 11:30:00,145.47,146.82,145.19,146.67,12877.0,145.47,146.82,145.19,146.67,12877.0
2019-08-12 12:00:00,146.53,146.98,146.37,146.45,6729.0,146.53,146.98,146.37,146.45,6729.0
2019-08-12 12:30:00,146.64,146.86,146.06,146.47,5464.0,146.64,146.86,146.06,146.47,5464.0
2019-08-12 13:00:00,146.42,146.6,146.25,146.34,7043.0,146.42,146.6,146.25,146.34,7043.0
2019-08-12 13:30:00,146.34,146.34,145.66,145.75,4339.0,146.34,146.34,145.66,145.75,4339.0
2019-08-12 14:00:00,145.68,145.68,145.24,145.38,10030.0,145.68,145.68,145.24,145.38,10030.0
2019-08-12 14:30:00,145.27,145.51,144.81,145.05,7667.0,145.27,145.51,144.81,145.05,7667.0
2019-08-12 15:00:00,145.21,146.18,145.21,146.18,7082.0,145.21,146.18,145.21,146.18,7082.0
2019-08-12 15:30:00,146.15,146.26,145.67,146.21,29031.0,146.15,146.26,145.67,146.21,29031.0
2019-08-13 09:30:00,146.41,147.0,145.16,146.31,58294.0,146.41,147.0,145.16,146.31,58294.0
2019-08-13 10:00:00,146.3,146.79,145.16,145.82,27455.0,146.3,146.79,145.16,145.82,27455.0
2019-08-13 10:30:00,145.94,146.12,145.35,145.74,13348.0,145.94,146.12,145.35,145.74,13348.0
2019-08-13 11:00:00,145.52,146.3,145.15,145.23,12762.0,145.52,146.3,145.15,145.23,12762.0
2019-08-13 11:30:00,145.13,146.0,145.05,145.91,7458.0,145.13,146.0,145.05,145.91,7458.0
2019-08-13 12:00:00,146.11,147.25,145.92,147.11,7671.0,146.11,147.25,145.92,147.11,7671.0
2019-08-13 12:30:00,147.05,147.08,146.47,146.68,7025.0,147.05,147.08,146.47,146.68,7025.0
2019-08-13 13:00:00,146.69,147.72,146.69,147.72,14708.0,146.69,147.72,146.69,147.72,14708.0
2019-08-13 13:30:00,147.75,148.28,147.74,148.13,11115.0,147.75,148.28,147.74,148.13,11115.0
2019-08-13 14:00:00,148.17,148.73,147.97,148.73,10440.0,148.17,148.73,147.97,148.73,10440.0
2019-08-13 14:30:00,148.87,149.6,148.86,149.56,13953.0,148.87,149.6,148.86,149.56,13953.0
2019-08-13 15:00:00,149.56,150.27,149.45,150.25,45934.0,149.56,150.27,149.45,150.25,45934.0
2019-08-13 15:30:00,150.15,150.35,149.68,149.98,59730.0,150.15,150.35,149.68,149.98,59730.0
2019-08-14 09:30:00,147.44,148.37,144.79,145.85,29387.0,147.44,148.37,144.79,145.85,29387.0
2019-08-14 10:00:00,145.53,146.31,144.96,145.98,14826.0,145.53,146.31,144.96,145.98,14826.0
2019-08-14 10:30:00,146.39,146.39,144.66,144.71,11258.0,146.39,146.39,144.66,144.71,11258.0
2019-08-14 11:00:00,144.66,144.66,143.32,143.62,23213.0,144.66,144.66,143.32,143.62,23213.0
2019-08-14 11:30:00,143.5,143.8,141.68,141.68,27296.0,143.5,143.8,141.68,141.68,27296.0
2019-08-14 12:00:00,141.62,141.92,140.7,141.68,29659.0,141.62,141.92,140.7,141.68,29659.0
2019-08-14 12:30:00,141.59,142.31,141.21,141.21,33508.0,141.59,142.31,141.21,141.21,33508.0
2019-08-14 13:00:00,141.21,142.0,140.95,141.7,19095.0,141.21,142.0,140.95,141.7,19095.0
2019-08-14 13:30:00,141.82,143.0,141.82,142.89,39373.0,141.82,143.0,141.82,142.89,39373.0
2019-08-14 14:00:00,142.87,143.06,142.64,142.72,21749.0,142.87,143.06,142.64,142.72,21749.0
2019-08-14 14:30:00,142.72,143.5,142.07,143.09,33582.0,142.72,143.5,142.07,143.09,33582.0
2019-08-14 15:00:00,143.09,143.5,142.78,143.14,37610.0,143.09,143.5,142.78,143.14,37610.0
2019-08-14 15:30:00,143.07,143.6,142.83,143.18,65896.0,143.07,143.6,142.83,143.18,65896.0
2019-08-15 09:30:00,144.22,145.45,143.04,144.11,19812.0,144.22,145.45,143.04,144.11,19812.0
2019-08-15 10:00:00,144.31,144.62,143.43,144.21,6568.0,144.31,144.62,143.43,144.21,6568.0
2019-08-15 10:30:00,143.95,144.77,143.8,144.5,4878.0,143.95,144.77,143.8,144.5,4878.0
2019-08-15 11:00:00,144.36,144.51,142.2,142.68,26285.0,144.36,144.51,142.2,142.68,26285.0
2019-08-15 11:30:00,142.65,144.04,142.65,144.02,31091.0,142.65,144.04,142.65,144.02,31091.0
2019-08-15 12:00:00,144.0,144.36,143.63,143.81,29168.0,144.0,144.36,143.63,143.81,29168.0
2019-08-15 12:30:00,143.78,143.78,143.12,143.23,11622.0,143.78,143.78,143.12,143.23,11622.0
2019-08-15 13:00:00,143.31,143.67,143.01,143.14,5385.0,143.31,143.67,143.01,143.14,5385.0
2019-08-15 13:30:00,143.21,143.33,142.0,142.07,12648.0,143.21,143.33,142.0,142.07,12648.0
2019-08-15 14:00:00,142.14,142.3,141.13,142.02,29005.0,142.14,142.3,141.13,142.02,29005.0
2019-08-15 14:30:00,142.06,142.22,141.04,141.19,32500.0,142.06,142.22,141.04,141.19,32500.0
2019-08-15 15:00:00,141.22,142.38,141.21,142.06,19712.0,141.22,142.38,141.21,142.06,19712.0
2019-08-15 15:30:00,142.02,142.63,142.02,142.08,36761.0,142.02,142.63,142.02,142.08,36761.0
2019-08-16 09:30:00,143.15,144.49,142.59,143.07,27157.0,143.15,144.49,142.59,143.07,27157.0
2019-08-16 10:00:00,143.14,143.71,142.64,142.91,14058.0,143.14,143.71,142.64,142.91,14058.0
2019-08-16 10:30:00,142.95,143.68,142.94,143.68,5752.0,142.95,143.68,142.94,143.68,5752.0
2019-08-16 11:00:00,143.68,144.05,143.6,143.96,13782.0,143.68,144.05,143.6,143.96,13782.0
2019-08-16 11:30:00,143.98,144.22,143.73,144.21,12158.0,143.98,144.22,143.73,144.21,12158.0
2019-08-16 12:00:00,144.25,144.69,144.1,144.34,5371.0,144.25,144.69,144.1,144.34,5371.0
2019-08-16 12:30:00,144.46,144.85,144.46,144.46,7000.0,144.46,144.85,144.46,144.46,7000.0
2019-08-16 13:00:00,144.33,144.45,144.21,144.28,3764.0,144.33,144.45,144.21,144.28,3764.0
2019-08-16 13:30:00,144.31,144.49,144.04,144.34,3236.0,144.31,144.49,144.04,144.34,3236.0
2019-08-16 14:00:00,144.34,144.58,144.16,144.36,6550.0,144.34,144.58,144.16,144.36,6550.0
2019-08-16 14:30:00,144.33,144.35,143.65,143.73,3699.0,144.33,144.35,143.65,143.73,3699.0
2019-08-16 15:00:00,143.67,144.13,143.45,144.03,22224.0,143.67,144.13,143.45,144.03,22224.0
2019-08-16 15:30:00,143.98,144.3,143.14,143.65,46900.0,143.98,144.3,143.14,143.65,46900.0
2019-08-19 09:30:00,145.44,146.38,144.57,145.41,22967.0,145.44,146.38,144.57,145.41,22967.0
2019-08-19 10:00:00,145.38,146.08,145.24,145.83,18456.0,145.38,146.08,145.24,145.83,18456.0
2019-08-19 10:30:00,145.78,146.23,145.78,145.96,35372.0,145.78,146.23,145.78,145.96,35372.0
2019-08-19 11:00:00,146.0,146.3,145.79,146.16,27500.0,146.0,146.3,145.79,146.16,27500.0
2019-08-19 11:30:00,146.17,146.36,145.94,146.26,9285.0,146.17,146.36,145.94,146.26,9285.0
2019-08-19 12:00:00,146.26,146.26,145.86,145.86,5475.0,146.26,146.26,145.86,145.86,5475.0
2019-08-19 12:30:00,145.86,145.95,145.6,145.82,6538.0,145.86,145.95,145.6,145.82,6538.0
2019-08-19 13:00:00,145.89,145.89,145.63,145.8,7546.0,145.89,145.89,145.63,145.8,7546.0
2019-08-19 13:30:00,145.73,145.86,145.59,145.65,11024.0,145.73,145.86,145.59,145.65,11024.0
2019-08-19 14:00:00,145.55,145.55,144.96,145.07,5608.0,145.55,145.55,144.96,145.07,5608.0
2019-08-19 14:30:00,145.16,145.56,144.97,145.08,25210.0,145.16,145.56,144.97,145.08,25210.0
2019-08-19 15:00:00,145.1,145.2,144.82,144.92,7665.0,145.1,145.2,144.82,144.92,7665.0
2019-08-19 15:30:00,144.88,145.5,144.87,145.21,24397.0,144.88,145.5,144.87,145.21,24397.0
2019-08-20 09:30:00,144.52,145.76,142.33,142.8,41488.0,144.52,145.76,142.33,142.8,41488.0
2019-08-20 10:00:00,142.52,143.62,142.17,143.07,19011.0,142.52,143.62,142.17,143.07,19011.0
2019-08-20 10:30:00,143.13,143.58,142.75,143.54,13961.0,143.13,143.58,142.75,143.54,13961.0
2019-08-20 11:00:00,143.5,143.89,143.34,143.89,8892.0,143.5,143.89,143.34,143.89,8892.0
2019-08-20 11:30:00,143.95,145.13,143.88,144.97,14580.0,143.95,145.13,143.88,144.97,14580.0
2019-08-20 12:00:00,145.07,145.1,144.69,145.1,8175.0,145.07,145.1,144.69,145.1,8175.0
2019-08-20 12:30:00,145.03,145.14,144.41,144.91,8673.0,145.03,145.14,144.41,144.91,8673.0
2019-08-20 13:00:00,144.86,145.16,144.67,145.0,6014.0,144.86,145.16,144.67,145.0,6014.0
2019-08-20 13:30:00,145.02,145.06,144.52,144.78,4653.0,145.02,145.06,144.52,144.78,4653.0
2019-08-20 14:00:00,144.7,145.09,144.7,144.88,17606.0,144.7,145.09,144.7,144.88,17606.0
2019-08-20 14:30:00,144.94,145.61,144.94,145.44,14533.0,144.94,145.61,144.94,145.44,14533.0
2019-08-20 15:00:00,145.44,145.67,145.37,145.67,8848.0,145.44,145.67,145.37,145.67,8848.0
2019-08-20 15:30:00,145.69,145.86,145.31,145.85,49502.0,145.69,145.86,145.31,145.85,49502.0
2019-08-21 09:30:00,146.16,148.53,145.79,148.35,20898.0,146.16,148.53,145.79,148.35,20898.0
2019-08-21 10:00:00,148.5,149.21,148.35,149.06,11962.0,148.5,149.21,148.35,149.06,11962.0
2019-08-21 10:30:00,148.66,148.84,148.2,148.55,10902.0,148.66,148.84,148.2,148.55,10902.0
2019-08-21 11:00:00,148.65,148.67,148.2,148.54,9077.0,148.65,148.67,148.2,148.54,9077.0
2019-08-21 11:30:00,148.43,149.39,148.42,149.05,11814.0,148.43,149.39,148.42,149.05,11814.0
2019-08-21 12:00:00,148.96,149.21,148.61,148.72,8076.0,148.96,149.21,148.61,148.72,8076.0
2019-08-21 12:30:00,148.7,148.7,147.4,147.4,5007.0,148.7,148.7,147.4,147.4,5007.0
2019-08-21 13:00:00,147.52,147.7,147.26,147.34,6388.0,147.52,147.7,147.26,147.34,6388.0
2019-08-21 13:30:00,147.47,147.54,147.08,147.34,9789.0,147.47,147.54,147.08,147.34,9789.0
2019-08-21 14:00:00,147.16,147.63,147.09,147.56,10464.0,147.16,147.63,147.09,147.56,10464.0
2019-08-21 14:30:00,147.43,147.68,147.13,147.14,8258.0,147.43,147.68,147.13,147.14,8258.0
2019-08-21 15:00:00,147.18,147.25,146.92,147.05,13340.0,147.18,147.25,146.92,147.05,13340.0
2019-08-21 15:30:00,147.06,147.33,146.94,147.15,30564.0,147.06,147.33,146.94,147.15,30564.0
2019-08-22 09:30:00,147.77,149.94,147.19,149.92,30237.0,147.77,149.94,147.19,149.92,30237.0
2019-08-22 10:00:00,149.92,151.2,149.36,149.36,35860.0,149.92,151.2,149.36,149.36,35860.0
2019-08-22 10:30:00,149.27,149.81,147.41,147.41,16656.0,149.27,149.81,147.41,147.41,16656.0
2019-08-22 11:00:00,147.79,148.4,147.21,147.96,7500.0,147.79,148.4,147.21,147.96,7500.0
2019-08-22 11:30:00,148.08,148.63,148.08,148.46,11146.0,148.08,148.63,148.08,148.46,11146.0
2019-08-22 12:00:00,148.49,148.86,148.46,148.72,7710.0,148.49,148.86,148.46,148.72,7710.0
2019-08-22 12:30:00,148.83,149.38,148.72,148.91,6506.0,148.83,149.38,148.72,148.91,6506.0
2019-08-22 13:00:00,149.16,149.92,149.1,149.59,8730.0,149.16,149.92,149.1,149.59,8730.0
2019-08-22 13:30:00,149.58,149.98,149.58,149.91,4000.0,149.58,149.98,149.58,149.91,4000.0
2019-08-22 14:00:00,149.89,150.19,149.51,149.67,13555.0,149.89,150.19,149.51,149.67,13555.0
2019-08-22 14:30:00,149.67,150.0,149.61,149.88,6835.0,149.67,150.0,149.61,149.88,6835.0
2019-08-22 15:00:00,149.76,149.8,149.44,149.79,11815.0,149.76,149.8,149.44,149.79,11815.0
2019-08-22 15:30:00,149.81,150.2,149.73,149.92,33699.0,149.81,150.2,149.73,149.92,33699.0
2019-08-23 09:30:00,148.8,150.4,148.73,150.0,13195.0,148.8,150.4,148.73,150.0,13195.0
2019-08-23 10:00:00,149.88,150.9,149.61,150.62,19764.0,149.88,150.9,149.61,150.62,19764.0
2019-08-23 10:30:00,150.44,151.44,150.36,150.97,19413.0,150.44,151.44,150.36,150.97,19413.0
2019-08-23 11:00:00,150.95,150.95,148.05,148.32,24209.0,150.95,150.95,148.05,148.32,24209.0
2019-08-23 11:30:00,148.26,148.26,147.2,147.2,11775.0,148.26,148.26,147.2,147.2,11775.0
2019-08-23 12:00:00,147.13,147.48,146.32,146.42,11278.0,147.13,147.48,146.32,146.42,11278.0
2019-08-23 12:30:00,146.74,147.39,146.63,147.3,7604.0,146.74,147.39,146.63,147.3,7604.0
2019-08-23 13:00:00,147.38,147.69,146.6,146.69,9065.0,147.38,147.69,146.6,146.69,9065.0
2019-08-23 13:30:00,146.81,147.39,146.81,147.03,9181.0,146.81,147.39,146.81,147.03,9181.0
2019-08-23 14:00:00,147.03,147.64,146.85,147.64,12504.0,147.03,147.64,146.85,147.64,12504.0
2019-08-23 14:30:00,147.56,147.68,146.76,147.41,11828.0,147.56,147.68,146.76,147.41,11828.0
2019-08-23 15:00:00,147.33,147.69,147.07,147.3,14179.0,147.33,147.69,147.07,147.3,14179.0
2019-08-23 15:30:00,147.28,147.64,147.09,147.4,37727.0,147.28,147.64,147.09,147.4,37727.0
2019-08-26 09:30:00,147.74,149.14,147.68,149.14,10965.0,147.74,149.14,147.68,149.14,10965.0
2019-08-26 10:00:00,149.14,149.17,147.28,147.34,9054.0,149.14,149.17,147.28,147.34,9054.0
2019-08-26 10:30:00,147.39,147.47,146.19,146.6,19703.0,147.39,147.47,146.19,146.6,19703.0
2019-08-26 11:00:00,146.59,147.1,146.49,146.53,5133.0,146.59,147.1,146.49,146.53,5133.0
2019-08-26 11:30:00,146.66,146.93,146.28,146.92,2724.0,146.66,146.93,146.28,146.92,2724.0
2019-08-26 12:00:00,146.78,147.32,146.31,147.3,4235.0,146.78,147.32,146.31,147.3,4235.0
2019-08-26 12:30:00,147.2,147.55,146.9,147.41,7871.0,147.2,147.55,146.9,147.41,7871.0
2019-08-26 13:00:00,147.56,147.82,147.21,147.33,5067.0,147.56,147.82,147.21,147.33,5067.0
2019-08-26 13:30:00,147.2,147.49,146.99,147.19,7032.0,147.2,147.49,146.99,147.19,7032.0
2019-08-26 14:00:00,147.1,147.17,146.38,146.53,4467.0,147.1,147.17,146.38,146.53,4467.0
2019-08-26 14:30:00,146.67,146.82,146.5,146.69,7575.0,146.67,146.82,146.5,146.69,7575.0
2019-08-26 15:00:00,146.81,147.0,146.41,146.44,10189.0,146.81,147.0,146.41,146.44,10189.0
2019-08-26 15:30:00,146.35,146.69,146.2,146.57,20918.0,146.35,146.69,146.2,146.57,20918.0
2019-08-27 09:30:00,147.48,149.13,147.0,148.31,8899.0,147.48,149.13,147.0,148.31,8899.0
2019-08-27 10:00:00,148.18,148.34,147.56,147.78,8415.0,148.18,148.34,147.56,147.78,8415.0
2019-08-27 10:30:00,147.95,148.02,146.73,147.02,11637.0,147.95,148.02,146.73,147.02,11637.0
2019-08-27 11:00:00,147.03,147.13,145.24,145.57,17641.0,147.03,147.13,145.24,145.57,17641.0
2019-08-27 11:30:00,145.57,146.36,145.31,145.31,14723.0,145.57,146.36,145.31,145.31,14723.0
2019-08-27 12:00:00,145.38,145.48,144.96,145.03,15187.0,145.38,145.48,144.96,145.03,15187.0
2019-08-27 12:30:00,144.96,145.0,144.09,144.44,9832.0,144.96,145.0,144.09,144.44,9832.0
2019-08-27 13:00:00,144.56,144.79,144.31,144.65,6857.0,144.56,144.79,144.31,144.65,6857.0
2019-08-27 13:30:00,144.73,145.96,144.73,145.62,10848.0,144.73,145.96,144.73,145.62,10848.0
2019-08-27 14:00:00,145.84,145.84,144.74,144.82,7820.0,145.84,145.84,144.74,144.82,7820.0
2019-08-27 14:30:00,144.83,145.46,144.67,145.11,28178.0,144.83,145.46,144.67,145.11,28178.0
2019-08-27 15:00:00,145.25,145.73,145.05,145.5,12590.0,145.25,145.73,145.05,145.5,12590.0
2019-08-27 15:30:00,145.46,145.99,145.46,145.65,31765.0,145.46,145.99,145.46,145.65,31765.0
2019-08-28 09:30:00,145.47,146.11,142.96,143.31,15234.0,145.47,146.11,142.96,143.31,15234.0
2019-08-28 10:00:00,143.4,143.71,142.41,142.43,22080.0,143.4,143.71,142.41,142.43,22080.0
2019-08-28 10:30:00,142.4,143.57,142.4,142.9,9827.0,142.4,143.57,142.4,142.9,9827.0
2019-08-28 11:00:00,142.9,142.9,141.46,142.02,17919.0,142.9,142.9,141.46,142.02,17919.0
2019-08-28 11:30:00,142.01,142.39,141.9,142.0,9694.0,142.01,142.39,141.9,142.0,9694.0
2019-08-28 12:00:00,142.01,142.04,141.26,141.32,10762.0,142.01,142.04,141.26,141.32,10762.0
2019-08-28 12:30:00,141.34,141.43,141.05,141.19,11504.0,141.34,141.43,141.05,141.19,11504.0
2019-08-28 13:00:00,141.19,141.19,140.36,140.41,10678.0,141.19,141.19,140.36,140.41,10678.0
2019-08-28 13:30:00,140.43,140.46,138.55,139.28,52874.0,140.43,140.46,138.55,139.28,52874.0
2019-08-28 14:00:00,139.28,139.44,138.88,139.15,35871.0,139.28,139.44,138.88,139.15,35871.0
2019-08-28 14:30:00,139.16,140.52,139.16,140.42,32244.0,139.16,140.52,139.16,140.42,32244.0
2019-08-28 15:00:00,140.42,140.81,140.33,140.72,17882.0,140.42,140.81,140.33,140.72,17882.0
2019-08-28 15:30:00,140.78,141.13,138.92,139.07,120316.0,140.78,141.13,138.92,139.07,120316.0
2019-08-29 09:30:00,139.5,141.1,138.21,139.64,26994.0,139.5,141.1,138.21,139.64,26994.0
2019-08-29 10:00:00,139.84,141.12,139.84,140.45,18515.0,139.84,141.12,139.84,140.45,18515.0
2019-08-29 10:30:00,140.73,141.36,140.0,141.2,10874.0,140.73,141.36,140.0,141.2,10874.0
2019-08-29 11:00:00,141.41,141.81,141.04,141.63,23224.0,141.41,141.81,141.04,141.63,23224.0
2019-08-29 11:30:00,141.53,142.17,141.39,141.58,13510.0,141.53,142.17,141.39,141.58,13510.0
2019-08-29 12:00:00,141.44,141.61,140.49,140.49,10552.0,141.44,141.61,140.49,140.49,10552.0
2019-08-29 12:30:00,140.44,140.78,140.41,140.69,5519.0,140.44,140.78,140.41,140.69,5519.0
2019-08-29 13:00:00,140.68,141.51,140.48,141.33,11681.0,140.68,141.51,140.48,141.33,11681.0
2019-08-29 13:30:00,141.43,141.52,140.92,141.01,13464.0,141.43,141.52,140.92,141.01,13464.0
2019-08-29 14:00:00,140.99,141.33,140.84,140.93,9570.0,140.99,141.33,140.84,140.93,9570.0
2019-08-29 14:30:00,140.96,141.09,140.76,140.78,11533.0,140.96,141.09,140.76,140.78,11533.0
2019-08-29 15:00:00,140.75,140.9,140.57,140.66,15585.0,140.75,140.9,140.57,140.66,15585.0
2019-08-29 15:30:00,140.67,140.71,139.42,139.69,50959.0,140.67,140.71,139.42,139.69,50959.0
2019-08-30 09:30:00,140.23,140.23,138.41,138.41,15109.0,140.23,140.23,138.41,138.41,15109.0
2019-08-30 10:00:00,138.33,138.67,136.14,138.11,50986.0,138.33,138.67,136.14,138.11,50986.0
2019-08-30 10:30:00,138.17,138.87,138.16,138.21,20539.0,138.17,138.87,138.16,138.21,20539.0
2019-08-30 11:00:00,138.21,138.76,137.48,137.69,56165.0,138.21,138.76,137.48,137.69,56165.0
2019-08-30 11:30:00,137.84,138.2,137.84,138.01,7043.0,137.84,138.2,137.84,138.01,7043.0
2019-08-30 12:00:00,137.98,138.0,137.72,137.81,4918.0,137.98,138.0,137.72,137.81,4918.0
2019-08-30 12:30:00,137.76,137.78,137.38,137.67,8161.0,137.76,137.78,137.38,137.67,8161.0
2019-08-30 13:00:00,137.64,138.25,137.59,138.19,10806.0,137.64,138.25,137.59,138.19,10806.0
2019-08-30 13:30:00,138.18,138.42,138.18,138.28,6104.0,138.18,138.42,138.18,138.28,6104.0
2019-08-30 14:00:00,138.28,138.72,138.27,138.66,7987.0,138.28,138.72,138.27,138.66,7987.0
2019-08-30 14:30:00,138.72,139.07,138.71,138.99,10818.0,138.72,139.07,138.71,138.99,10818.0
2019-08-30 15:00:00,138.92,139.97,138.62,139.78,22326.0,138.92,139.97,138.62,139.78,22326.0
2019-08-30 15:30:00,139.76,140.68,139.47,140.24,70397.0,139.76,140.68,139.47,140.24,70397.0
2019-09-03 09:30:00,138.61,140.49,138.0,139.77,38578.0,138.61,140.49,138.0,139.77,38578.0
2019-09-03 10:00:00,139.61,139.61,138.0,139.16,28363.0,139.61,139.61,138.0,139.16,28363.0
2019-09-03 10:30:00,139.27,140.78,139.08,140.75,35345.0,139.27,140.78,139.08,140.75,35345.0
2019-09-03 11:00:00,140.68,140.7,139.12,139.24,19799.0,140.68,140.7,139.12,139.24,19799.0
2019-09-03 11:30:00,139.24,140.27,138.98,139.82,24360.0,139.24,140.27,138.98,139.82,24360.0
2019-09-03 12:00:00,139.81,139.81,139.18,139.54,18980.0,139.81,139.81,139.18,139.54,18980.0
2019-09-03 12:30:00,139.53,139.63,138.09,138.1,19046.0,139.53,139.63,138.09,138.1,19046.0
2019-09-03 13:00:00,138.08,138.08,136.52,136.8,19081.0,138.08,138.08,136.52,136.8,19081.0
2019-09-03 13:30:00,136.72,136.72,135.9,135.9,13275.0,136.72,136.72,135.9,135.9,13275.0
2019-09-03 14:00:00,135.97,136.11,135.38,135.74,16095.0,135.97,136.11,135.38,135.74,16095.0
2019-09-03 14:30:00,135.87,136.52,135.86,136.27,12055.0,135.87,136.52,135.86,136.27,12055.0
2019-09-03 15:00:00,136.19,136.72,135.77,136.4,26180.0,136.19,136.72,135.77,136.4,26180.0
2019-09-03 15:30:00,136.43,137.31,136.22,136.73,54163.0,136.43,137.31,136.22,136.73,54163.0
2019-09-04 09:30:00,137.96,139.23,136.9,138.88,13707.0,137.96,139.23,136.9,138.88,13707.0
2019-09-04 10:00:00,138.84,139.07,136.63,137.07,21737.0,138.84,139.07,136.63,137.07,21737.0
2019-09-04 10:30:00,137.09,137.76,137.07,137.24,6276.0,137.09,137.76,137.07,137.24,6276.0
2019-09-04 11:00:00,137.37,138.04,136.88,138.04,16363.0,137.37,138.04,136.88,138.04,16363.0
2019-09-04 11:30:00,137.9,138.06,137.46,137.59,16751.0,137.9,138.06,137.46,137.59,16751.0
2019-09-04 12:00:00,137.56,138.02,137.03,137.03,18143.0,137.56,138.02,137.03,137.03,18143.0
2019-09-04 12:30:00,137.06,137.77,136.95,137.7,35441.0,137.06,137.77,136.95,137.7,35441.0
2019-09-04 13:00:00,137.77,137.93,137.25,137.29,12682.0,137.77,137.93,137.25,137.29,12682.0
2019-09-04 13:30:00,137.28,137.62,136.96,137.14,20694.0,137.28,137.62,136.96,137.14,20694.0
2019-09-04 14:00:00,137.15,137.25,136.02,136.25,12498.0,137.15,137.25,136.02,136.25,12498.0
2019-09-04 14:30:00,136.19,136.44,136.09,136.24,14413.0,136.19,136.44,136.09,136.24,14413.0
2019-09-04 15:00:00,136.34,136.59,136.13,136.31,18423.0,136.34,136.59,136.13,136.31,18423.0
2019-09-04 15:30:00,136.28,136.77,136.23,136.72,51182.0,136.28,136.77,136.23,136.72,51182.0
2019-09-05 09:30:00,138.69,138.69,135.51,136.54,17123.0,138.69,138.69,135.51,136.54,17123.0
2019-09-05 10:00:00,136.5,137.77,136.36,136.92,11551.0,136.5,137.77,136.36,136.92,11551.0
2019-09-05 10:30:00,136.84,137.22,136.25,136.37,11595.0,136.84,137.22,136.25,136.37,11595.0
2019-09-05 11:00:00,136.27,136.46,135.61,135.89,15771.0,136.27,136.46,135.61,135.89,15771.0
2019-09-05 11:30:00,135.81,136.0,134.77,134.78,19438.0,135.81,136.0,134.77,134.78,19438.0
2019-09-05 12:00:00,134.72,135.31,134.67,135.31,21571.0,134.72,135.31,134.67,135.31,21571.0
2019-09-05 12:30:00,135.36,136.14,135.3,136.02,8933.0,135.36,136.14,135.3,136.02,8933.0
2019-09-05 13:00:00,136.17,136.36,135.5,135.5,14129.0,136.17,136.36,135.5,135.5,14129.0
2019-09-05 13:30:00,135.51,135.51,135.14,135.24,16719.0,135.51,135.51,135.14,135.24,16719.0
2019-09-05 14:00:00,135.24,136.32,135.23,135.88,23691.0,135.24,136.32,135.23,135.88,23691.0
2019-09-05 14:30:00,135.96,136.41,135.67,136.41,13569.0,135.96,136.41,135.67,136.41,13569.0
2019-09-05 15:00:00,136.43,136.51,135.89,135.95,19035.0,136.43,136.51,135.89,135.95,19035.0
2019-09-05 15:30:00,135.92,136.18,135.77,136.03,40324.0,135.92,136.18,135.77,136.03,40324.0
2019-09-06 09:30:00,135.64,137.04,135.13,135.13,12829.0,135.64,137.04,135.13,135.13,12829.0
2019-09-06 10:00:00,135.39,135.9,135.09,135.65,13330.0,135.39,135.9,135.09,135.65,13330.0
2019-09-06 10:30:00,135.69,136.44,135.64,135.94,27035.0,135.69,136.44,135.64,135.94,27035.0
2019-09-06 11:00:00,135.99,136.62,135.93,136.55,12829.0,135.99,136.62,135.93,136.55,12829.0
2019-09-06 11:30:00,136.65,136.87,135.73,135.73,20169.0,136.65,136.87,135.73,135.73,20169.0
2019-09-06 12:00:00,135.72,136.32,135.72,135.94,12672.0,135.72,136.32,135.72,135.94,12672.0
2019-09-06 12:30:00,135.9,136.42,135.61,135.83,27786.0,135.9,136.42,135.61,135.83,27786.0
2019-09-06 13:00:00,135.76,135.91,135.46,135.58,10900.0,135.76,135.91,135.46,135.58,10900.0
2019-09-06 13:30:00,135.68,136.34,135.65,135.94,20659.0,135.68,136.34,135.65,135.94,20659.0
2019-09-06 14:00:00,136.01,136.01,135.0,135.0,6731.0,136.01,136.01,135.0,135.0,6731.0
2019-09-06 14:30:00,135.12,135.59,135.11,135.15,9032.0,135.12,135.59,135.11,135.15,9032.0
2019-09-06 15:00:00,135.22,135.27,134.93,134.99,83487.0,135.22,135.27,134.93,134.99,83487.0
2019-09-06 15:30:00,134.98,135.19,134.59,134.88,51481.0,134.98,135.19,134.59,134.88,51481.0
2019-09-09 09:30:00,134.9,135.81,133.5,135.01,35486.0,134.9,135.81,133.5,135.01,35486.0
2019-09-09 10:00:00,134.97,135.39,133.9,135.39,44816.0,134.97,135.39,133.9,135.39,44816.0
2019-09-09 10:30:00,135.16,135.63,134.63,135.63,11299.0,135.16,135.63,134.63,135.63,11299.0
2019-09-09 11:00:00,135.25,135.39,134.24,134.25,12336.0,135.25,135.39,134.24,134.25,12336.0
2019-09-09 11:30:00,134.34,134.36,133.81,134.2,15222.0,134.34,134.36,133.81,134.2,15222.0
2019-09-09 12:00:00,134.23,134.31,133.48,133.5,20174.0,134.23,134.31,133.48,133.5,20174.0
2019-09-09 12:30:00,133.5,133.53,132.7,133.53,33232.0,133.5,133.53,132.7,133.53,33232.0
2019-09-09 13:00:00,133.38,133.99,133.37,133.98,13896.0,133.38,133.99,133.37,133.98,13896.0
2019-09-09 13:30:00,133.92,134.4,133.77,134.06,27120.0,133.92,134.4,133.77,134.06,27120.0
2019-09-09 14:00:00,133.89,134.11,133.61,133.76,11703.0,133.89,134.11,133.61,133.76,11703.0
2019-09-09 14:30:00,133.74,134.01,133.6,133.76,16175.0,133.74,134.01,133.6,133.76,16175.0
2019-09-09 15:00:00,133.77,134.41,133.67,134.29,19215.0,133.77,134.41,133.67,134.29,19215.0
2019-09-09 15:30:00,134.3,134.84,134.19,134.63,46032.0,134.3,134.84,134.19,134.63,46032.0
2019-09-10 09:30:00,133.24,133.42,131.36,131.81,93303.0,133.24,133.42,131.36,131.81,93303.0
2019-09-10 10:00:00,131.8,134.14,131.64,133.78,65488.0,131.8,134.14,131.64,133.78,65488.0
2019-09-10 10:30:00,133.25,134.12,133.02,133.66,22935.0,133.25,134.12,133.02,133.66,22935.0
2019-09-10 11:00:00,133.63,134.06,132.72,133.24,86532.0,133.63,134.06,132.72,133.24,86532.0
2019-09-10 11:30:00,133.06,133.33,132.82,132.99,13126.0,133.06,133.33,132.82,132.99,13126.0
2019-09-10 12:00:00,132.95,133.47,132.81,133.06,18133.0,132.95,133.47,132.81,133.06,18133.0
2019-09-10 12:30:00,133.1,133.2,132.71,132.94,16037.0,133.1,133.2,132.71,132.94,16037.0
2019-09-10 13:00:00,132.96,133.0,132.06,132.31,24532.0,132.96,133.0,132.06,132.31,24532.0
2019-09-10 13:30:00,132.31,132.8,131.3,131.3,126527.0,132.31,132.8,131.3,131.3,126527.0
2019-09-10 14:00:00,131.25,131.28,128.3,129.33,62848.0,131.25,131.28,128.3,129.33,62848.0
2019-09-10 14:30:00,129.49,130.35,129.2,129.49,93903.0,129.49,130.35,129.2,129.49,93903.0
2019-09-10 15:00:00,129.48,129.5,128.67,129.02,39312.0,129.48,129.5,128.67,129.02,39312.0
2019-09-10 15:30:00,128.95,129.89,128.55,129.87,111500.0,128.95,129.89,128.55,129.87,111500.0
2019-09-11 09:30:00,129.62,130.98,128.8,129.4,25935.0,129.62,130.98,128.8,129.4,25935.0
2019-09-11 10:00:00,129.43,131.78,128.96,131.08,33387.0,129.43,131.78,128.96,131.08,33387.0
2019-09-11 10:30:00,131.1,131.22,129.0,129.46,40655.0,131.1,131.22,129.0,129.46,40655.0
2019-09-11 11:00:00,129.43,130.5,129.43,130.37,16880.0,129.43,130.5,129.43,130.37,16880.0
2019-09-11 11:30:00,130.37,131.14,130.23,131.02,47694.0,130.37,131.14,130.23,131.02,47694.0
2019-09-11 12:00:00,130.8,131.15,130.52,131.06,10946.0,130.8,131.15,130.52,131.06,10946.0
2019-09-11 12:30:00,130.98,131.14,130.16,130.16,16033.0,130.98,131.14,130.16,130.16,16033.0
2019-09-11 13:00:00,130.15,130.27,129.21,129.66,54918.0,130.15,130.27,129.21,129.66,54918.0
2019-09-11 13:30:00,129.75,130.36,129.65,129.74,21018.0,129.75,130.36,129.65,129.74,21018.0
2019-09-11 14:00:00,129.68,130.09,129.34,129.42,55445.0,129.68,130.09,129.34,129.42,55445.0
2019-09-11 14:30:00,129.35,129.45,128.81,128.93,18464.0,129.35,129.45,128.81,128.93,18464.0
2019-09-11 15:00:00,128.93,129.26,128.55,128.58,93932.0,128.93,129.26,128.55,128.58,93932.0
2019-09-11 15:30:00,128.6,129.03,128.06,128.56,118521.0,128.6,129.03,128.06,128.56,118521.0
2019-09-12 09:30:00,128.92,130.64,128.27,128.58,37336.0,128.92,130.64,128.27,128.58,37336.0
2019-09-12 10:00:00,128.58,129.05,127.6,128.78,53985.0,128.58,129.05,127.6,128.78,53985.0
2019-09-12 10:30:00,128.83,128.88,127.71,128.43,31125.0,128.83,128.88,127.71,128.43,31125.0
2019-09-12 11:00:00,128.25,128.27,127.01,127.09,18600.0,128.25,128.27,127.01,127.09,18600.0
2019-09-12 11:30:00,126.95,127.23,126.28,126.61,87747.0,126.95,127.23,126.28,126.61,87747.0
2019-09-12 12:00:00,126.47,126.7,125.75,125.94,16458.0,126.47,126.7,125.75,125.94,16458.0
2019-09-12 12:30:00,125.95,125.97,125.13,125.88,18680.0,125.95,125.97,125.13,125.88,18680.0
2019-09-12 13:00:00,125.9,126.24,125.8,125.85,14153.0,125.9,126.24,125.8,125.85,14153.0
2019-09-12 13:30:00,125.89,125.94,125.1,125.19,22556.0,125.89,125.94,125.1,125.19,22556.0
2019-09-12 14:00:00,125.24,126.39,125.1,126.39,21710.0,125.24,126.39,125.1,126.39,21710.0
2019-09-12 14:30:00,126.37,127.47,126.32,127.04,30655.0,126.37,127.47,126.32,127.04,30655.0
2019-09-12 15:00:00,127.06,127.11,126.82,126.89,42820.0,127.06,127.11,126.82,126.89,42820.0
2019-09-12 15:30:00,126.92,127.03,126.34,126.39,98542.0,126.92,127.03,126.34,126.39,98542.0
2019-09-13 09:30:00,126.52,126.92,124.6,125.17,23401.0,126.52,126.92,124.6,125.17,23401.0
2019-09-13 10:00:00,125.15,125.78,124.91,124.92,16370.0,125.15,125.78,124.91,124.92,16370.0
2019-09-13 10:30:00,125.1,125.5,124.52,125.45,26787.0,125.1,125.5,124.52,125.45,26787.0
2019-09-13 11:00:00,125.5,125.52,125.04,125.11,22006.0,125.5,125.52,125.04,125.11,22006.0
2019-09-13 11:30:00,125.16,125.28,124.3,124.65,15290.0,125.16,125.28,124.3,124.65,15290.0
2019-09-13 12:00:00,124.7,125.07,123.8,123.86,17983.0,124.7,125.07,123.8,123.86,17983.0
2019-09-13 12:30:00,123.86,123.86,123.06,123.1,20811.0,123.86,123.86,123.06,123.1,20811.0
2019-09-13 13:00:00,123.1,123.58,123.05,123.34,15814.0,123.1,123.58,123.05,123.34,15814.0
2019-09-13 13:30:00,123.31,123.4,123.01,123.22,12852.0,123.31,123.4,123.01,123.22,12852.0
2019-09-13 14:00:00,123.3,124.63,123.2,124.24,27309.0,123.3,124.63,123.2,124.24,27309.0
2019-09-13 14:30:00,124.4,124.59,123.87,124.2,16620.0,124.4,124.59,123.87,124.2,16620.0
2019-09-13 15:00:00,124.15,124.2,123.85,123.93,35705.0,124.15,124.2,123.85,123.93,35705.0
2019-09-13 15:30:00,123.93,124.4,123.76,123.8,73245.0,123.93,124.4,123.76,123.8,73245.0
2019-09-16 09:30:00,123.12,125.67,123.06,123.74,68516.0,123.12,125.67,123.06,123.74,68516.0
2019-09-16 10:00:00,123.74,125.43,123.56,124.31,93707.0,123.74,125.43,123.56,124.31,93707.0
2019-09-16 10:30:00,124.29,124.44,123.81,124.29,15935.0,124.29,124.44,123.81,124.29,15935.0
2019-09-16 11:00:00,124.3,124.72,124.06,124.45,28442.0,124.3,124.72,124.06,124.45,28442.0
2019-09-16 11:30:00,124.44,124.7,124.26,124.27,13623.0,124.44,124.7,124.26,124.27,13623.0
2019-09-16 12:00:00,124.26,124.64,124.25,124.57,10996.0,124.26,124.64,124.25,124.57,10996.0
2019-09-16 12:30:00,124.64,124.78,124.53,124.78,20179.0,124.64,124.78,124.53,124.78,20179.0
2019-09-16 13:00:00,124.78,124.78,124.42,124.5,14825.0,124.78,124.78,124.42,124.5,14825.0
2019-09-16 13:30:00,124.5,124.68,124.33,124.6,14066.0,124.5,124.68,124.33,124.6,14066.0
2019-09-16 14:00:00,124.66,124.66,124.05,124.17,9600.0,124.66,124.66,124.05,124.17,9600.0
2019-09-16 14:30:00,124.15,124.4,124.05,124.11,12679.0,124.15,124.4,124.05,124.11,12679.0
2019-09-16 15:00:00,124.05,124.52,124.05,124.24,30109.0,124.05,124.52,124.05,124.24,30109.0
2019-09-16 15:30:00,124.27,124.51,123.92,123.92,111012.0,124.27,124.51,123.92,123.92,111012.0
2019-09-17 09:30:00,124.75,125.58,124.01,125.15,41589.0,124.75,125.58,124.01,125.15,41589.0
2019-09-17 10:00:00,125.16,125.28,123.88,124.0,16446.0,125.16,125.28,123.88,124.0,16446.0
2019-09-17 10:30:00,123.97,124.72,123.69,124.41,23864.0,123.97,124.72,123.69,124.41,23864.0
2019-09-17 11:00:00,124.2,125.0,123.85,124.25,32514.0,124.2,125.0,123.85,124.25,32514.0
2019-09-17 11:30:00,124.29,124.29,123.8,124.27,21638.0,124.29,124.29,123.8,124.27,21638.0
2019-09-17 12:00:00,124.17,124.26,124.0,124.26,14617.0,124.17,124.26,124.0,124.26,14617.0
2019-09-17 12:30:00,124.22,124.7,124.22,124.37,12981.0,124.22,124.7,124.22,124.37,12981.0
2019-09-17 13:00:00,124.46,124.5,123.75,123.94,11127.0,124.46,124.5,123.75,123.94,11127.0
2019-09-17 13:30:00,123.83,124.12,123.7,124.01,6168.0,123.83,124.12,123.7,124.01,6168.0
2019-09-17 14:00:00,124.22,124.45,124.01,124.45,6207.0,124.22,124.45,124.01,124.45,6207.0
2019-09-17 14:30:00,124.43,125.96,124.43,125.88,33330.0,124.43,125.96,124.43,125.88,33330.0
2019-09-17 15:00:00,125.8,125.85,125.24,125.48,26214.0,125.8,125.85,125.24,125.48,26214.0
2019-09-17 15:30:00,125.59,126.34,125.59,125.67,46104.0,125.59,126.34,125.59,125.67,46104.0
2019-09-18 09:30:00,125.62,126.91,125.31,126.0,21881.0,125.62,126.91,125.31,126.0,21881.0
2019-09-18 10:00:00,126.02,126.8,126.02,126.4,22530.0,126.02,126.8,126.02,126.4,22530.0
2019-09-18 10:30:00,126.28,126.28,125.43,126.24,8892.0,126.28,126.28,125.43,126.24,8892.0
2019-09-18 11:00:00,126.12,126.16,125.38,125.39,5274.0,126.12,126.16,125.38,125.39,5274.0
2019-09-18 11:30:00,125.45,125.58,124.76,124.76,7689.0,125.45,125.58,124.76,124.76,7689.0
2019-09-18 12:00:00,124.76,124.87,124.4,124.4,7212.0,124.76,124.87,124.4,124.4,7212.0
2019-09-18 12:30:00,124.47,124.65,124.44,124.52,5075.0,124.47,124.65,124.44,124.52,5075.0
2019-09-18 13:00:00,124.53,124.53,123.83,123.83,7911.0,124.53,124.53,123.83,123.83,7911.0
2019-09-18 13:30:00,123.85,123.89,123.11,123.23,10995.0,123.85,123.89,123.11,123.23,10995.0
2019-09-18 14:00:00,123.39,123.6,122.3,122.38,27461.0,123.39,123.6,122.3,122.38,27461.0
2019-09-18 14:30:00,122.38,123.18,122.15,122.78,20984.0,122.38,123.18,122.15,122.78,20984.0
2019-09-18 15:00:00,123.08,123.5,122.9,123.27,11751.0,123.08,123.5,122.9,123.27,11751.0
2019-09-18 15:30:00,123.32,124.6,123.32,124.4,80339.0,123.32,124.6,123.32,124.4,80339.0
2019-09-19 09:30:00,124.71,126.09,123.93,124.37,26759.0,124.71,126.09,123.93,124.37,26759.0
2019-09-19 10:00:00,124.52,125.2,124.2,124.6,13682.0,124.52,125.2,124.2,124.6,13682.0
2019-09-19 10:30:00,124.65,124.65,124.0,124.0,9991.0,124.65,124.65,124.0,124.0,9991.0
2019-09-19 11:00:00,123.97,124.72,123.9,124.03,18713.0,123.97,124.72,123.9,124.03,18713.0
2019-09-19 11:30:00,124.08,124.1,123.62,124.04,9561.0,124.08,124.1,123.62,124.04,9561.0
2019-09-19 12:00:00,124.06,124.42,123.33,123.39,11134.0,124.06,124.42,123.33,123.39,11134.0
2019-09-19 12:30:00,123.43,123.57,123.28,123.35,16438.0,123.43,123.57,123.28,123.35,16438.0
2019-09-19 13:00:00,123.41,123.41,122.53,122.92,16939.0,123.41,123.41,122.53,122.92,16939.0
2019-09-19 13:30:00,122.75,123.08,122.56,122.99,17387.0,122.75,123.08,122.56,122.99,17387.0
2019-09-19 14:00:00,123.04,123.6,122.9,123.57,21051.0,123.04,123.6,122.9,123.57,21051.0
2019-09-19 14:30:00,123.53,123.76,123.34,123.69,18045.0,123.53,123.76,123.34,123.69,18045.0
2019-09-19 15:00:00,123.69,124.1,123.68,123.98,14815.0,123.69,124.1,123.68,123.98,14815.0
2019-09-19 15:30:00,123.97,124.12,123.53,123.56,76133.0,123.97,124.12,123.53,123.56,76133.0
2019-09-20 09:30:00,124.21,125.47,123.6,123.93,19805.0,124.21,125.47,123.6,123.93,19805.0
2019-09-20 10:00:00,124.25,124.39,123.73,124.38,11435.0,124.25,124.39,123.73,124.38,11435.0
2019-09-20 10:30:00,124.54,124.6,124.24,124.25,17103.0,124.54,124.6,124.24,124.25,17103.0
2019-09-20 11:00:00,124.43,124.54,123.6,123.6,23552.0,124.43,124.54,123.6,123.6,23552.0
2019-09-20 11:30:00,123.67,123.68,122.53,122.74,5500.0,123.67,123.68,122.53,122.74,5500.0
2019-09-20 12:00:00,122.74,122.92,122.41,122.6,10150.0,122.74,122.92,122.41,122.6,10150.0
2019-09-20 12:30:00,122.66,122.74,122.33,122.55,9066.0,122.66,122.74,122.33,122.55,9066.0
2019-09-20 13:00:00,122.53,122.56,121.06,121.9,22037.0,122.53,122.56,121.06,121.9,22037.0
2019-09-20 13:30:00,121.98,121.98,121.02,121.63,10015.0,121.98,121.98,121.02,121.63,10015.0
2019-09-20 14:00:00,121.85,122.46,121.65,122.37,12813.0,121.85,122.46,121.65,122.37,12813.0
2019-09-20 14:30:00,122.45,122.61,122.22,122.26,10785.0,122.45,122.61,122.22,122.26,10785.0
2019-09-20 15:00:00,122.38,122.62,122.0,122.16,25898.0,122.38,122.62,122.0,122.16,25898.0
2019-09-20 15:30:00,122.11,122.3,121.72,121.76,62008.0,122.11,122.3,121.72,121.76,62008.0
2019-09-23 09:30:00,121.69,123.19,121.02,122.45,17152.0,121.69,123.19,121.02,122.45,17152.0
2019-09-23 10:00:00,122.45,122.68,121.58,122.57,10625.0,122.45,122.68,121.58,122.57,10625.0
2019-09-23 10:30:00,122.67,122.78,121.63,121.82,25702.0,122.67,122.78,121.63,121.82,25702.0
2019-09-23 11:00:00,121.86,122.07,121.23,121.34,16048.0,121.86,122.07,121.23,121.34,16048.0
2019-09-23 11:30:00,121.46,122.13,121.45,121.83,12919.0,121.46,122.13,121.45,121.83,12919.0
2019-09-23 12:00:00,121.89,122.24,121.79,122.24,6327.0,121.89,122.24,121.79,122.24,6327.0
2019-09-23 12:30:00,122.23,122.24,121.15,121.15,11198.0,122.23,122.24,121.15,121.15,11198.0
2019-09-23 13:00:00,121.21,121.21,120.29,120.4,25401.0,121.21,121.21,120.29,120.4,25401.0
2019-09-23 13:30:00,120.39,120.57,120.23,120.45,14794.0,120.39,120.57,120.23,120.45,14794.0
2019-09-23 14:00:00,120.4,120.66,120.29,120.65,14652.0,120.4,120.66,120.29,120.65,14652.0
2019-09-23 14:30:00,120.62,120.75,120.5,120.53,14809.0,120.62,120.75,120.5,120.53,14809.0
2019-09-23 15:00:00,120.53,120.57,120.33,120.34,14277.0,120.53,120.57,120.33,120.34,14277.0
2019-09-23 15:30:00,120.32,121.13,120.25,120.97,96661.0,120.32,121.13,120.25,120.97,96661.0
2019-09-24 09:30:00,121.39,122.33,121.28,121.94,23178.0,121.39,122.33,121.28,121.94,23178.0
2019-09-24 10:00:00,121.95,122.0,120.13,120.26,37198.0,121.95,122.0,120.13,120.26,37198.0
2019-09-24 10:30:00,120.12,120.13,117.66,118.05,55496.0,120.12,120.13,117.66,118.05,55496.0
2019-09-24 11:00:00,118.11,118.22,117.01,117.22,32542.0,118.11,118.22,117.01,117.22,32542.0
2019-09-24 11:30:00,117.15,117.15,115.84,117.0,31906.0,117.15,117.15,115.84,117.0,31906.0
2019-09-24 12:00:00,116.94,117.09,115.7,115.7,35328.0,116.94,117.09,115.7,115.7,35328.0
2019-09-24 12:30:00,115.8,116.23,115.57,115.96,24056.0,115.8,116.23,115.57,115.96,24056.0
2019-09-24 13:00:00,115.96,116.4,115.96,116.15,21529.0,115.96,116.4,115.96,116.15,21529.0
2019-09-24 13:30:00,116.1,116.22,115.32,115.43,19848.0,116.1,116.22,115.32,115.43,19848.0
2019-09-24 14:00:00,115.39,116.51,114.75,116.41,37161.0,115.39,116.51,114.75,116.41,37161.0
2019-09-24 14:30:00,116.4,116.5,115.25,115.54,33113.0,116.4,116.5,115.25,115.54,33113.0
2019-09-24 15:00:00,115.54,115.56,114.76,114.99,40267.0,115.54,115.56,114.76,114.99,40267.0
2019-09-24 15:30:00,114.94,115.6,114.93,115.39,112653.0,114.94,115.6,114.93,115.39,112653.0
2019-09-25 09:30:00,114.98,115.69,112.2,112.39,58564.0,114.98,115.69,112.2,112.39,58564.0
2019-09-25 10:00:00,112.37,113.01,111.91,112.69,63193.0,112.37,113.01,111.91,112.69,63193.0
2019-09-25 10:30:00,112.66,114.31,112.61,114.27,81844.0,112.66,114.31,112.61,114.27,81844.0
2019-09-25 11:00:00,114.11,115.75,114.11,115.52,59924.0,114.11,115.75,114.11,115.52,59924.0
2019-09-25 11:30:00,115.52,115.69,114.55,115.03,40262.0,115.52,115.69,114.55,115.03,40262.0
2019-09-25 12:00:00,115.15,115.53,114.29,114.86,27813.0,115.15,115.53,114.29,114.86,27813.0
2019-09-25 12:30:00,114.83,115.0,114.56,114.87,13931.0,114.83,115.0,114.56,114.87,13931.0
2019-09-25 13:00:00,114.91,115.11,114.72,115.04,23056.0,114.91,115.11,114.72,115.04,23056.0
2019-09-25 13:30:00,115.03,115.44,114.86,115.29,14050.0,115.03,115.44,114.86,115.29,14050.0
2019-09-25 14:00:00,115.33,116.45,115.33,116.28,35076.0,115.33,116.45,115.33,116.28,35076.0
2019-09-25 14:30:00,116.19,117.85,116.12,117.12,39064.0,116.19,117.85,116.12,117.12,39064.0
2019-09-25 15:00:00,117.06,117.86,117.0,117.57,30880.0,117.06,117.86,117.0,117.57,30880.0
2019-09-25 15:30:00,117.59,118.33,117.5,117.9,96079.0,117.59,118.33,117.5,117.9,96079.0
2019-09-26 09:30:00,118.5,120.94,118.3,119.3,86075.0,118.5,120.94,118.3,119.3,86075.0
2019-09-26 10:00:00,119.29,119.97,118.43,119.34,29507.0,119.29,119.97,118.43,119.34,29507.0
2019-09-26 10:30:00,119.47,119.47,118.25,118.4,15484.0,119.47,119.47,118.25,118.4,15484.0
2019-09-26 11:00:00,118.44,118.62,117.95,118.38,34300.0,118.44,118.62,117.95,118.38,34300.0
2019-09-26 11:30:00,118.48,118.8,118.11,118.31,21423.0,118.48,118.8,118.11,118.31,21423.0
2019-09-26 12:00:00,118.34,118.37,117.5,117.85,11610.0,118.34,118.37,117.5,117.85,11610.0
2019-09-26 12:30:00,117.9,118.05,117.25,117.78,13115.0,117.9,118.05,117.25,117.78,13115.0
2019-09-26 13:00:00,117.64,118.05,117.38,117.56,11107.0,117.64,118.05,117.38,117.56,11107.0
2019-09-26 13:30:00,117.48,117.88,117.32,117.88,11995.0,117.48,117.88,117.32,117.88,11995.0
2019-09-26 14:00:00,117.95,118.09,117.64,117.74,29916.0,117.95,118.09,117.64,117.74,29916.0
2019-09-26 14:30:00,117.87,117.87,117.1,117.21,46544.0,117.87,117.87,117.1,117.21,46544.0
2019-09-26 15:00:00,117.33,117.98,117.17,117.88,58308.0,117.33,117.98,117.17,117.88,58308.0
2019-09-26 15:30:00,118.0,118.0,117.19,117.48,58234.0,118.0,118.0,117.19,117.48,58234.0
2019-09-27 09:30:00,117.15,117.75,114.89,115.85,22285.0,117.15,117.75,114.89,115.85,22285.0
2019-09-27 10:00:00,115.67,115.67,114.39,114.53,39768.0,115.67,115.67,114.39,114.53,39768.0
2019-09-27 10:30:00,114.53,115.53,114.49,115.38,69087.0,114.53,115.53,114.49,115.38,69087.0
2019-09-27 11:00:00,115.23,116.39,115.08,116.07,30213.0,115.23,116.39,115.08,116.07,30213.0
2019-09-27 11:30:00,115.95,116.25,115.06,116.23,13598.0,115.95,116.25,115.06,116.23,13598.0
2019-09-27 12:00:00,116.19,116.19,115.14,115.21,13501.0,116.19,116.19,115.14,115.21,13501.0
2019-09-27 12:30:00,115.21,115.21,113.74,113.75,56348.0,115.21,115.21,113.74,113.75,56348.0
2019-09-27 13:00:00,113.75,114.24,113.51,113.71,16007.0,113.75,114.24,113.51,113.71,16007.0
2019-09-27 13:30:00,113.79,114.74,113.75,114.74,12176.0,113.79,114.74,113.75,114.74,12176.0
2019-09-27 14:00:00,114.73,115.04,114.22,114.33,18750.0,114.73,115.04,114.22,114.33,18750.0
2019-09-27 14:30:00,114.23,114.29,113.85,114.08,27905.0,114.23,114.29,113.85,114.08,27905.0
2019-09-27 15:00:00,114.11,114.66,114.08,114.51,12896.0,114.11,114.66,114.08,114.51,12896.0
2019-09-27 15:30:00,114.53,115.15,114.26,115.14,68853.0,114.53,115.15,114.26,115.14,68853.0
2019-09-30 09:30:00,115.19,115.19,111.57,114.81,60469.0,115.19,115.19,111.57,114.81,60469.0
2019-09-30 10:00:00,114.73,116.69,114.72,116.07,71345.0,114.73,116.69,114.72,116.07,71345.0
2019-09-30 10:30:00,116.08,116.26,115.33,115.66,11844.0,116.08,116.26,115.33,115.66,11844.0
2019-09-30 11:00:00,115.59,115.59,114.97,115.19,9056.0,115.59,115.59,114.97,115.19,9056.0
2019-09-30 11:30:00,115.29,115.33,115.0,115.1,9669.0,115.29,115.33,115.0,115.1,9669.0
2019-09-30 12:00:00,115.05,115.86,114.99,115.86,9855.0,115.05,115.86,114.99,115.86,9855.0
2019-09-30 12:30:00,115.92,116.42,115.78,116.04,9212.0,115.92,116.42,115.78,116.04,9212.0
2019-09-30 13:00:00,116.21,116.57,116.14,116.27,8993.0,116.21,116.57,116.14,116.27,8993.0
2019-09-30 13:30:00,116.29,116.66,116.25,116.64,10388.0,116.29,116.66,116.25,116.64,10388.0
2019-09-30 14:00:00,116.66,116.74,115.95,116.06,10188.0,116.66,116.74,115.95,116.06,10188.0
2019-09-30 14:30:00,116.06,116.06,115.61,115.8,10950.0,116.06,116.06,115.61,115.8,10950.0
2019-09-30 15:00:00,115.77,116.49,115.77,116.42,21361.0,115.77,116.49,115.77,116.42,21361.0
2019-09-30 15:30:00,116.38,116.94,116.17,116.84,78143.0,116.38,116.94,116.17,116.84,78143.0
2019-10-01 09:30:00,117.58,118.1,116.32,117.41,174133.0,117.58,118.1,116.32,117.41,174133.0
2019-10-01 10:00:00,117.28,117.44,115.62,117.07,69791.0,117.28,117.44,115.62,117.07,69791.0
2019-10-01 10:30:00,117.07,117.16,115.97,115.97,7089.0,117.07,117.16,115.97,115.97,7089.0
2019-10-01 11:00:00,115.73,116.64,115.61,116.06,110433.0,115.73,116.64,115.61,116.06,110433.0
2019-10-01 11:30:00,116.06,116.06,115.41,115.75,25291.0,116.06,116.06,115.41,115.75,25291.0
2019-10-01 12:00:00,115.75,115.75,114.99,115.0,17692.0,115.75,115.75,114.99,115.0,17692.0
2019-10-01 12:30:00,114.94,115.72,114.94,115.34,14500.0,114.94,115.72,114.94,115.34,14500.0
2019-10-01 13:00:00,115.3,115.38,114.68,114.69,14900.0,115.3,115.38,114.68,114.69,14900.0
2019-10-01 13:30:00,114.84,115.22,114.35,115.08,25240.0,114.84,115.22,114.35,115.08,25240.0
2019-10-01 14:00:00,114.98,115.06,114.4,114.51,16676.0,114.98,115.06,114.4,114.51,16676.0
2019-10-01 14:30:00,114.52,115.95,114.52,115.75,20931.0,114.52,115.95,114.52,115.75,20931.0
2019-10-01 15:00:00,115.83,115.91,114.53,114.59,20248.0,115.83,115.91,114.53,114.59,20248.0
2019-10-01 15:30:00,114.67,114.69,114.0,114.21,63002.0,114.67,114.69,114.0,114.21,63002.0
2019-10-02 09:30:00,113.95,114.52,112.36,113.59,36749.0,113.95,114.52,112.36,113.59,36749.0
2019-10-02 10:00:00,113.65,113.81,112.61,112.63,37777.0,113.65,113.81,112.61,112.63,37777.0
2019-10-02 10:30:00,112.72,112.73,111.6,111.99,43763.0,112.72,112.73,111.6,111.99,43763.0
2019-10-02 11:00:00,111.84,112.22,111.77,112.11,14895.0,111.84,112.22,111.77,112.11,14895.0
2019-10-02 11:30:00,112.01,112.64,111.76,112.5,33699.0,112.01,112.64,111.76,112.5,33699.0
2019-10-02 12:00:00,112.51,112.51,112.22,112.35,6321.0,112.51,112.51,112.22,112.35,6321.0
2019-10-02 12:30:00,112.41,112.44,112.04,112.04,10333.0,112.41,112.44,112.04,112.04,10333.0
2019-10-02 13:00:00,112.04,113.18,111.99,113.17,15705.0,112.04,113.18,111.99,113.17,15705.0
2019-10-02 13:30:00,113.08,113.12,112.69,112.91,27685.0,113.08,113.12,112.69,112.91,27685.0
2019-10-02 14:00:00,112.9,113.59,112.82,113.47,10046.0,112.9,113.59,112.82,113.47,10046.0
2019-10-02 14:30:00,113.42,113.61,113.3,113.61,7600.0,113.42,113.61,113.3,113.61,7600.0
2019-10-02 15:00:00,113.58,114.17,113.4,113.73,34942.0,113.58,114.17,113.4,113.73,34942.0
2019-10-02 15:30:00,113.73,114.17,113.64,113.95,78264.0,113.73,114.17,113.64,113.95,78264.0
2019-10-03 09:30:00,115.29,116.65,114.5,114.65,22066.0,115.29,116.65,114.5,114.65,22066.0
2019-10-03 10:00:00,114.61,116.94,113.59,116.93,55871.0,114.61,116.94,113.59,116.93,55871.0
2019-10-03 10:30:00,116.83,117.83,116.46,117.71,46492.0,116.83,117.83,116.46,117.71,46492.0
2019-10-03 11:00:00,117.59,118.78,117.59,118.43,18953.0,117.59,118.78,117.59,118.43,18953.0
2019-10-03 11:30:00,118.39,118.6,117.85,118.29,17222.0,118.39,118.6,117.85,118.29,17222.0
2019-10-03 12:00:00,118.37,118.66,117.93,118.5,21556.0,118.37,118.66,117.93,118.5,21556.0
2019-10-03 12:30:00,118.44,119.03,118.42,118.76,20276.0,118.44,119.03,118.42,118.76,20276.0
2019-10-03 13:00:00,118.71,119.63,118.66,119.5,38783.0,118.71,119.63,118.66,119.5,38783.0
2019-10-03 13:30:00,119.57,120.19,119.42,119.86,20754.0,119.57,120.19,119.42,119.86,20754.0
2019-10-03 14:00:00,119.81,120.3,119.81,120.01,12641.0,119.81,120.3,119.81,120.01,12641.0
2019-10-03 14:30:00,120.11,120.28,119.64,119.88,23582.0,120.11,120.28,119.64,119.88,23582.0
2019-10-03 15:00:00,119.98,120.02,119.65,119.91,39844.0,119.98,120.02,119.65,119.91,39844.0
2019-10-03 15:30:00,119.96,120.49,119.7,120.38,84215.0,119.96,120.49,119.7,120.38,84215.0
2019-10-04 09:30:00,120.48,121.39,119.63,120.88,60370.0,120.48,121.39,119.63,120.88,60370.0
2019-10-04 10:00:00,120.95,121.13,120.16,120.97,54036.0,120.95,121.13,120.16,120.97,54036.0
2019-10-04 10:30:00,120.8,121.19,120.41,121.06,25085.0,120.8,121.19,120.41,121.06,25085.0
2019-10-04 11:00:00,121.01,121.89,121.01,121.69,16066.0,121.01,121.89,121.01,121.69,16066.0
2019-10-04 11:30:00,121.64,121.97,121.46,121.63,15897.0,121.64,121.97,121.46,121.63,15897.0
2019-10-04 12:00:00,121.6,121.86,121.21,121.44,22100.0,121.6,121.86,121.21,121.44,22100.0
2019-10-04 12:30:00,121.44,122.11,121.43,122.02,13405.0,121.44,122.11,121.43,122.02,13405.0
2019-10-04 13:00:00,122.01,122.4,121.86,122.29,10093.0,122.01,122.4,121.86,122.29,10093.0
2019-10-04 13:30:00,122.22,122.56,122.21,122.52,12925.0,122.22,122.56,122.21,122.52,12925.0
2019-10-04 14:00:00,122.54,122.94,122.47,122.77,30725.0,122.54,122.94,122.47,122.77,30725.0
2019-10-04 14:30:00,122.72,123.53,122.63,123.44,38187.0,122.72,123.53,122.63,123.44,38187.0
2019-10-04 15:00:00,123.45,123.64,123.3,123.57,75432.0,123.45,123.64,123.3,123.57,75432.0
2019-10-04 15:30:00,123.59,123.68,122.85,123.51,184742.0,123.59,123.68,122.85,123.51,184742.0
2019-10-07 09:30:00,123.19,123.49,122.13,122.74,46065.0,123.19,123.49,122.13,122.74,46065.0
2019-10-07 10:00:00,122.65,123.59,122.07,123.37,66461.0,122.65,123.59,122.07,123.37,66461.0
2019-10-07 10:30:00,123.26,124.9,123.2,124.89,14478.0,123.26,124.9,123.2,124.89,14478.0
2019-10-07 11:00:00,124.82,125.1,124.48,124.64,41736.0,124.82,125.1,124.48,124.64,41736.0
2019-10-07 11:30:00,124.64,125.7,124.59,125.03,57973.0,124.64,125.7,124.59,125.03,57973.0
2019-10-07 12:00:00,125.02,125.11,124.31,124.52,15139.0,125.02,125.11,124.31,124.52,15139.0
2019-10-07 12:30:00,124.44,124.88,124.37,124.72,8100.0,124.44,124.88,124.37,124.72,8100.0
2019-10-07 13:00:00,124.74,124.89,124.21,124.62,15433.0,124.74,124.89,124.21,124.62,15433.0
2019-10-07 13:30:00,124.56,125.31,124.55,125.25,16722.0,124.56,125.31,124.55,125.25,16722.0
2019-10-07 14:00:00,125.24,125.45,125.04,125.25,13682.0,125.24,125.45,125.04,125.25,13682.0
2019-10-07 14:30:00,125.26,125.26,124.6,124.81,49953.0,125.26,125.26,124.6,124.81,49953.0
2019-10-07 15:00:00,124.83,125.06,124.27,124.31,58377.0,124.83,125.06,124.27,124.31,58377.0
2019-10-07 15:30:00,124.28,124.34,123.48,123.57,124018.0,124.28,124.34,123.48,123.57,124018.0
2019-10-08 09:30:00,123.03,124.09,121.54,121.56,28649.0,123.03,124.09,121.54,121.56,28649.0
2019-10-08 10:00:00,121.39,121.65,120.64,121.41,10587.0,121.39,121.65,120.64,121.41,10587.0
2019-10-08 10:30:00,121.27,121.93,121.11,121.93,10339.0,121.27,121.93,121.11,121.93,10339.0
2019-10-08 11:00:00,122.03,122.45,121.75,122.11,12671.0,122.03,122.45,121.75,122.11,12671.0
2019-10-08 11:30:00,122.07,122.6,122.06,122.52,9314.0,122.07,122.6,122.06,122.52,9314.0
2019-10-08 12:00:00,122.56,123.14,122.46,123.0,10059.0,122.56,123.14,122.46,123.0,10059.0
2019-10-08 12:30:00,122.98,123.6,122.75,123.08,16973.0,122.98,123.6,122.75,123.08,16973.0
2019-10-08 13:00:00,123.06,123.18,122.38,122.71,16874.0,123.06,123.18,122.38,122.71,16874.0
2019-10-08 13:30:00,122.69,122.93,122.53,122.58,13809.0,122.69,122.93,122.53,122.58,13809.0
2019-10-08 14:00:00,122.59,122.65,122.22,122.6,12421.0,122.59,122.65,122.22,122.6,12421.0
2019-10-08 14:30:00,122.64,123.61,122.52,122.81,19570.0,122.64,123.61,122.52,122.81,19570.0
2019-10-08 15:00:00,123.13,123.32,122.61,122.78,21502.0,123.13,123.32,122.61,122.78,21502.0
2019-10-08 15:30:00,122.73,122.81,121.81,122.07,60575.0,122.73,122.81,121.81,122.07,60575.0
2019-10-09 09:30:00,123.01,123.18,122.17,122.51,21652.0,123.01,123.18,122.17,122.51,21652.0
2019-10-09 10:00:00,122.72,123.45,122.61,123.34,5324.0,122.72,123.45,122.61,123.34,5324.0
2019-10-09 10:30:00,123.46,124.57,123.37,124.57,8769.0,123.46,124.57,123.37,124.57,8769.0
2019-10-09 11:00:00,124.43,124.43,123.05,123.21,17707.0,124.43,124.43,123.05,123.21,17707.0
2019-10-09 11:30:00,123.31,123.48,122.96,123.01,5644.0,123.31,123.48,122.96,123.01,5644.0
2019-10-09 12:00:00,123.03,123.03,122.34,122.58,24521.0,123.03,123.03,122.34,122.58,24521.0
2019-10-09 12:30:00,122.83,123.03,122.68,122.86,3500.0,122.83,123.03,122.68,122.86,3500.0
2019-10-09 13:00:00,123.04,123.11,122.56,122.9,2400.0,123.04,123.11,122.56,122.9,2400.0
2019-10-09 13:30:00,122.89,123.4,122.7,123.0,4100.0,122.89,123.4,122.7,123.0,4100.0
2019-10-09 14:00:00,123.07,123.39,122.87,123.09,3201.0,123.07,123.39,122.87,123.09,3201.0
2019-10-09 14:30:00,123.26,123.42,123.11,123.22,8961.0,123.26,123.42,123.11,123.22,8961.0
2019-10-09 15:00:00,123.25,123.36,123.07,123.19,3502.0,123.25,123.36,123.07,123.19,3502.0
2019-10-09 15:30:00,123.15,123.43,122.7,122.82,22969.0,123.15,123.43,122.7,122.82,22969.0
2019-10-10 09:30:00,122.73,123.5,122.03,123.0,16759.0,122.73,123.5,122.03,123.0,16759.0
2019-10-10 10:00:00,122.92,124.08,122.84,123.75,12178.0,122.92,124.08,122.84,123.75,12178.0
2019-10-10 10:30:00,123.85,124.57,123.6,124.37,16548.0,123.85,124.57,123.6,124.37,16548.0
2019-10-10 11:00:00,124.43,124.49,124.07,124.41,9100.0,124.43,124.49,124.07,124.41,9100.0
2019-10-10 11:30:00,124.42,124.66,124.1,124.1,9899.0,124.42,124.66,124.1,124.1,9899.0
2019-10-10 12:00:00,124.03,124.58,123.7,124.32,19875.0,124.03,124.58,123.7,124.32,19875.0
2019-10-10 12:30:00,124.37,124.56,123.89,124.48,14945.0,124.37,124.56,123.89,124.48,14945.0
2019-10-10 13:00:00,124.49,124.6,124.26,124.26,15528.0,124.49,124.6,124.26,124.26,15528.0
2019-10-10 13:30:00,124.28,124.7,124.23,124.36,24938.0,124.28,124.7,124.23,124.36,24938.0
2019-10-10 14:00:00,124.35,124.68,124.04,124.39,14000.0,124.35,124.68,124.04,124.39,14000.0
2019-10-10 14:30:00,124.39,124.67,124.13,124.34,46648.0,124.39,124.67,124.13,124.34,46648.0
2019-10-10 15:00:00,124.34,124.68,124.06,124.3,59291.0,124.34,124.68,124.06,124.3,59291.0
2019-10-10 15:30:00,124.25,124.75,124.12,124.75,65789.0,124.25,124.75,124.12,124.75,65789.0
2019-10-11 09:30:00,125.8,126.31,125.02,126.12,24130.0,125.8,126.31,125.02,126.12,24130.0
2019-10-11 10:00:00,126.16,127.08,126.11,127.08,12575.0,126.16,127.08,126.11,127.08,12575.0
2019-10-11 10:30:00,127.12,127.12,126.04,126.15,12221.0,127.12,127.12,126.04,126.15,12221.0
2019-10-11 11:00:00,126.1,126.1,125.45,125.45,16447.0,126.1,126.1,125.45,125.45,16447.0
2019-10-11 11:30:00,125.41,125.84,125.37,125.62,16334.0,125.41,125.84,125.37,125.62,16334.0
2019-10-11 12:00:00,125.59,126.02,125.02,125.87,20271.0,125.59,126.02,125.02,125.87,20271.0
2019-10-11 12:30:00,125.87,126.18,125.46,126.03,8700.0,125.87,126.18,125.46,126.03,8700.0
2019-10-11 13:00:00,126.17,126.46,125.61,126.26,6700.0,126.17,126.46,125.61,126.26,6700.0
2019-10-11 13:30:00,126.1,126.35,125.49,125.75,45936.0,126.1,126.35,125.49,125.75,45936.0
2019-10-11 14:00:00,125.66,125.99,125.48,125.82,9541.0,125.66,125.99,125.48,125.82,9541.0
2019-10-11 14:30:00,125.77,126.24,125.33,126.06,17623.0,125.77,126.24,125.33,126.06,17623.0
2019-10-11 15:00:00,126.16,126.25,125.73,125.97,26429.0,126.16,126.25,125.73,125.97,26429.0
2019-10-11 15:30:00,126.02,126.24,125.2,125.75,75774.0,126.02,126.24,125.2,125.75,75774.0
2019-10-14 09:30:00,125.83,126.96,125.03,126.85,9263.0,125.83,126.96,125.03,126.85,9263.0
2019-10-14 10:00:00,126.78,126.78,125.5,126.14,8427.0,126.78,126.78,125.5,126.14,8427.0
2019-10-14 10:30:00,126.05,126.56,126.05,126.35,9878.0,126.05,126.56,126.05,126.35,9878.0
2019-10-14 11:00:00,126.25,126.44,125.67,125.77,6170.0,126.25,126.44,125.67,125.77,6170.0
2019-10-14 11:30:00,126.0,126.1,125.63,125.75,7981.0,126.0,126.1,125.63,125.75,7981.0
2019-10-14 12:00:00,125.67,125.67,125.1,125.1,6479.0,125.67,125.67,125.1,125.1,6479.0
2019-10-14 12:30:00,125.07,125.21,124.9,125.0,6765.0,125.07,125.21,124.9,125.0,6765.0
2019-10-14 13:00:00,124.99,125.3,124.97,125.16,6496.0,124.99,125.3,124.97,125.16,6496.0
2019-10-14 13:30:00,125.16,125.57,125.06,125.53,2600.0,125.16,125.57,125.06,125.53,2600.0
2019-10-14 14:00:00,125.55,125.74,125.41,125.6,3543.0,125.55,125.74,125.41,125.6,3543.0
2019-10-14 14:30:00,125.66,125.89,125.62,125.64,2400.0,125.66,125.89,125.62,125.64,2400.0
2019-10-14 15:00:00,125.69,125.81,125.51,125.73,5215.0,125.69,125.81,125.51,125.73,5215.0
2019-10-14 15:30:00,125.64,125.78,125.41,125.72,43144.0,125.64,125.78,125.41,125.72,43144.0
2019-10-15 09:30:00,125.73,126.73,125.73,126.04,5799.0,125.73,126.73,125.73,126.04,5799.0
2019-10-15 10:00:00,126.02,126.71,124.89,125.22,14249.0,126.02,126.71,124.89,125.22,14249.0
2019-10-15 10:30:00,125.03,125.27,124.54,124.96,16842.0,125.03,125.27,124.54,124.96,16842.0
2019-10-15 11:00:00,124.95,125.32,124.16,124.19,87576.0,124.95,125.32,124.16,124.19,87576.0
2019-10-15 11:30:00,124.23,124.35,123.37,123.67,11871.0,124.23,124.35,123.37,123.67,11871.0
2019-10-15 12:00:00,123.54,123.8,123.29,123.63,15569.0,123.54,123.8,123.29,123.63,15569.0
2019-10-15 12:30:00,123.69,124.21,123.68,124.21,12533.0,123.69,124.21,123.68,124.21,12533.0
2019-10-15 13:00:00,124.15,124.58,124.14,124.38,6124.0,124.15,124.58,124.14,124.38,6124.0
2019-10-15 13:30:00,124.45,124.45,123.69,124.09,13199.0,124.45,124.45,123.69,124.09,13199.0
2019-10-15 14:00:00,124.16,125.06,124.07,125.0,73350.0,124.16,125.06,124.07,125.0,73350.0
2019-10-15 14:30:00,125.01,125.13,124.45,124.56,18977.0,125.01,125.13,124.45,124.56,18977.0
2019-10-15 15:00:00,124.53,124.57,124.12,124.35,58615.0,124.53,124.57,124.12,124.35,58615.0
2019-10-15 15:30:00,124.24,124.95,124.15,124.83,62282.0,124.24,124.95,124.15,124.83,62282.0
2019-10-16 09:30:00,124.21,124.21,119.66,120.09,62654.0,124.21,124.21,119.66,120.09,62654.0
2019-10-16 10:00:00,120.19,121.67,119.8,121.64,32944.0,120.19,121.67,119.8,121.64,32944.0
2019-10-16 10:30:00,121.5,122.22,121.41,122.2,20413.0,121.5,122.22,121.41,122.2,20413.0
2019-10-16 11:00:00,122.25,122.68,121.32,121.52,55288.0,122.25,122.68,121.32,121.52,55288.0
2019-10-16 11:30:00,121.53,121.98,121.24,121.87,11877.0,121.53,121.98,121.24,121.87,11877.0
2019-10-16 12:00:00,121.85,122.21,121.85,122.07,4997.0,121.85,122.21,121.85,122.07,4997.0
2019-10-16 12:30:00,122.17,123.29,122.17,123.05,9159.0,122.17,123.29,122.17,123.05,9159.0
2019-10-16 13:00:00,123.11,123.42,122.93,123.08,5917.0,123.11,123.42,122.93,123.08,5917.0
2019-10-16 13:30:00,123.15,123.41,122.96,123.04,13611.0,123.15,123.41,122.96,123.04,13611.0
2019-10-16 14:00:00,123.05,123.53,122.9,123.22,11165.0,123.05,123.53,122.9,123.22,11165.0
2019-10-16 14:30:00,123.3,124.12,123.18,123.89,18154.0,123.3,124.12,123.18,123.89,18154.0
2019-10-16 15:00:00,123.85,124.01,123.5,123.68,52043.0,123.85,124.01,123.5,123.68,52043.0
2019-10-16 15:30:00,123.63,123.68,123.08,123.17,41394.0,123.63,123.68,123.08,123.17,41394.0
2019-10-17 09:30:00,123.88,125.87,123.31,125.31,17794.0,123.88,125.87,123.31,125.31,17794.0
2019-10-17 10:00:00,125.47,125.5,123.93,124.08,21131.0,125.47,125.5,123.93,124.08,21131.0
2019-10-17 10:30:00,124.07,124.25,123.6,124.18,7885.0,124.07,124.25,123.6,124.18,7885.0
2019-10-17 11:00:00,123.95,124.82,123.88,124.21,7100.0,123.95,124.82,123.88,124.21,7100.0
2019-10-17 11:30:00,124.21,124.51,123.9,123.9,3800.0,124.21,124.51,123.9,123.9,3800.0
2019-10-17 12:00:00,123.9,123.9,123.24,123.37,6626.0,123.9,123.9,123.24,123.37,6626.0
2019-10-17 12:30:00,123.39,123.65,123.28,123.65,6000.0,123.39,123.65,123.28,123.65,6000.0
2019-10-17 13:00:00,123.66,123.78,123.43,123.77,9315.0,123.66,123.78,123.43,123.77,9315.0
2019-10-17 13:30:00,123.78,124.01,123.73,123.77,3900.0,123.78,124.01,123.73,123.77,3900.0
2019-10-17 14:00:00,123.86,124.08,123.71,124.08,5861.0,123.86,124.08,123.71,124.08,5861.0
2019-10-17 14:30:00,124.07,124.3,123.86,123.86,7920.0,124.07,124.3,123.86,123.86,7920.0
2019-10-17 15:00:00,124.01,124.3,123.77,124.3,9237.0,124.01,124.3,123.77,124.3,9237.0
2019-10-17 15:30:00,124.32,124.47,123.71,123.83,31333.0,124.32,124.47,123.71,123.83,31333.0
2019-10-18 09:30:00,123.78,124.01,121.0,121.26,11241.0,123.78,124.01,121.0,121.26,11241.0
2019-10-18 10:00:00,121.0,121.26,120.01,120.08,44009.0,121.0,121.26,120.01,120.08,44009.0
2019-10-18 10:30:00,120.02,120.31,119.64,119.86,17081.0,120.02,120.31,119.64,119.86,17081.0
2019-10-18 11:00:00,119.95,120.39,119.72,120.03,18477.0,119.95,120.39,119.72,120.03,18477.0
2019-10-18 11:30:00,120.02,120.19,118.62,118.64,24341.0,120.02,120.19,118.62,118.64,24341.0
2019-10-18 12:00:00,118.6,118.78,117.23,117.27,20563.0,118.6,118.78,117.23,117.27,20563.0
2019-10-18 12:30:00,117.29,117.52,116.85,117.22,20614.0,117.29,117.52,116.85,117.22,20614.0
2019-10-18 13:00:00,117.22,117.73,117.18,117.46,19535.0,117.22,117.73,117.18,117.46,19535.0
2019-10-18 13:30:00,117.42,118.34,117.24,118.34,7735.0,117.42,118.34,117.24,118.34,7735.0
2019-10-18 14:00:00,118.31,119.05,118.05,118.92,14125.0,118.31,119.05,118.05,118.92,14125.0
2019-10-18 14:30:00,118.96,119.01,118.45,118.71,13433.0,118.96,119.01,118.45,118.71,13433.0
2019-10-18 15:00:00,118.64,118.86,118.51,118.77,22330.0,118.64,118.86,118.51,118.77,22330.0
2019-10-18 15:30:00,118.84,118.94,118.45,118.55,66031.0,118.84,118.94,118.45,118.55,66031.0
2019-10-21 09:30:00,118.72,120.5,118.44,119.99,18928.0,118.72,120.5,118.44,119.99,18928.0
2019-10-21 10:00:00,119.99,120.17,118.7,119.85,7606.0,119.99,120.17,118.7,119.85,7606.0
2019-10-21 10:30:00,119.84,120.19,119.54,119.73,8046.0,119.84,120.19,119.54,119.73,8046.0
2019-10-21 11:00:00,119.67,119.75,118.99,119.37,8000.0,119.67,119.75,118.99,119.37,8000.0
2019-10-21 11:30:00,119.31,119.7,119.31,119.6,6900.0,119.31,119.7,119.31,119.6,6900.0
2019-10-21 12:00:00,119.66,119.87,119.57,119.75,7056.0,119.66,119.87,119.57,119.75,7056.0
2019-10-21 12:30:00,119.72,120.51,119.72,120.22,7802.0,119.72,120.51,119.72,120.22,7802.0
2019-10-21 13:00:00,120.27,120.55,120.12,120.15,4634.0,120.27,120.55,120.12,120.15,4634.0
2019-10-21 13:30:00,120.13,120.23,119.69,119.81,12272.0,120.13,120.23,119.69,119.81,12272.0
2019-10-21 14:00:00,119.75,119.97,119.58,119.58,4000.0,119.75,119.97,119.58,119.58,4000.0
2019-10-21 14:30:00,119.59,119.96,119.58,119.78,9800.0,119.59,119.96,119.58,119.78,9800.0
2019-10-21 15:00:00,119.81,119.84,119.42,119.64,7821.0,119.81,119.84,119.42,119.64,7821.0
2019-10-21 15:30:00,119.57,119.61,119.07,119.47,29528.0,119.57,119.61,119.07,119.47,29528.0
2019-10-22 09:30:00,119.42,119.66,118.4,118.45,9937.0,119.42,119.66,118.4,118.45,9937.0
2019-10-22 10:00:00,118.52,118.73,117.15,117.38,11770.0,118.52,118.73,117.15,117.38,11770.0
2019-10-22 10:30:00,117.43,117.8,116.7,116.7,7923.0,117.43,117.8,116.7,116.7,7923.0
2019-10-22 11:00:00,116.67,116.8,115.22,115.56,34466.0,116.67,116.8,115.22,115.56,34466.0
2019-10-22 11:30:00,115.52,115.76,114.63,115.0,51658.0,115.52,115.76,114.63,115.0,51658.0
2019-10-22 12:00:00,115.04,115.43,114.83,114.98,30258.0,115.04,115.43,114.83,114.98,30258.0
2019-10-22 12:30:00,114.98,115.6,114.82,115.59,19146.0,114.98,115.6,114.82,115.59,19146.0
2019-10-22 13:00:00,115.58,116.02,115.42,115.65,38788.0,115.58,116.02,115.42,115.65,38788.0
2019-10-22 13:30:00,115.65,115.66,114.62,114.73,29949.0,115.65,115.66,114.62,114.73,29949.0
2019-10-22 14:00:00,114.73,115.12,114.69,114.98,45516.0,114.73,115.12,114.69,114.98,45516.0
2019-10-22 14:30:00,115.11,115.19,114.66,114.77,20643.0,115.11,115.19,114.66,114.77,20643.0
2019-10-22 15:00:00,114.76,114.86,114.01,114.11,14508.0,114.76,114.86,114.01,114.11,14508.0
2019-10-22 15:30:00,114.08,114.73,114.07,114.32,52916.0,114.08,114.73,114.07,114.32,52916.0
2019-10-23 09:30:00,113.35,115.78,112.85,115.22,22825.0,113.35,115.78,112.85,115.22,22825.0
2019-10-23 10:00:00,115.2,115.85,115.16,115.16,10621.0,115.2,115.85,115.16,115.16,10621.0
2019-10-23 10:30:00,115.37,115.96,115.02,115.73,27817.0,115.37,115.96,115.02,115.73,27817.0
2019-10-23 11:00:00,115.59,116.26,115.3,116.23,7609.0,115.59,116.26,115.3,116.23,7609.0
2019-10-23 11:30:00,116.2,116.32,115.84,116.15,19216.0,116.2,116.32,115.84,116.15,19216.0
2019-10-23 12:00:00,116.17,117.29,116.17,117.02,46148.0,116.17,117.29,116.17,117.02,46148.0
2019-10-23 12:30:00,117.06,117.07,116.65,116.89,7500.0,117.06,117.07,116.65,116.89,7500.0
2019-10-23 13:00:00,116.74,117.03,116.1,116.36,21553.0,116.74,117.03,116.1,116.36,21553.0
2019-10-23 13:30:00,116.42,116.63,116.18,116.35,25027.0,116.42,116.63,116.18,116.35,25027.0
2019-10-23 14:00:00,116.3,116.42,115.5,115.75,27751.0,116.3,116.42,115.5,115.75,27751.0
2019-10-23 14:30:00,115.8,116.16,115.67,115.8,29288.0,115.8,116.16,115.67,115.8,29288.0
2019-10-23 15:00:00,115.8,116.14,115.79,116.03,27999.0,115.8,116.14,115.79,116.03,27999.0
2019-10-23 15:30:00,116.06,116.63,116.04,116.61,53658.0,116.06,116.63,116.04,116.61,53658.0
2019-10-24 09:30:00,117.31,118.99,116.61,118.46,22386.0,117.31,118.99,116.61,118.46,22386.0
2019-10-24 10:00:00,118.28,119.04,118.19,118.33,12350.0,118.28,119.04,118.19,118.33,12350.0
2019-10-24 10:30:00,118.31,118.55,117.81,118.55,5820.0,118.31,118.55,117.81,118.55,5820.0
2019-10-24 11:00:00,118.55,120.1,118.53,119.86,16347.0,118.55,120.1,118.53,119.86,16347.0
2019-10-24 11:30:00,119.8,120.5,119.69,120.12,19078.0,119.8,120.5,119.69,120.12,19078.0
2019-10-24 12:00:00,120.02,120.12,119.38,119.68,7000.0,120.02,120.12,119.38,119.68,7000.0
2019-10-24 12:30:00,119.54,120.15,119.51,119.87,8025.0,119.54,120.15,119.51,119.87,8025.0
2019-10-24 13:00:00,119.91,119.98,119.5,119.5,5100.0,119.91,119.98,119.5,119.5,5100.0
2019-10-24 13:30:00,119.39,119.81,119.13,119.7,6100.0,119.39,119.81,119.13,119.7,6100.0
2019-10-24 14:00:00,119.77,119.92,119.62,119.73,6600.0,119.77,119.92,119.62,119.73,6600.0
2019-10-24 14:30:00,119.73,120.04,119.62,119.66,6831.0,119.73,120.04,119.62,119.66,6831.0
2019-10-24 15:00:00,119.68,120.07,119.68,119.85,11787.0,119.68,120.07,119.68,119.85,11787.0
2019-10-24 15:30:00,119.84,120.07,119.58,119.92,36031.0,119.84,120.07,119.58,119.92,36031.0
2019-10-25 09:30:00,119.97,120.57,119.06,119.54,13773.0,119.97,120.57,119.06,119.54,13773.0
2019-10-25 10:00:00,119.52,120.96,119.52,120.96,8442.0,119.52,120.96,119.52,120.96,8442.0
2019-10-25 10:30:00,120.98,121.54,120.88,121.1,8885.0,120.98,121.54,120.88,121.1,8885.0
2019-10-25 11:00:00,121.19,121.27,120.58,120.82,5917.0,121.19,121.27,120.58,120.82,5917.0
2019-10-25 11:30:00,120.84,121.61,120.75,121.27,8852.0,120.84,121.61,120.75,121.27,8852.0
2019-10-25 12:00:00,121.48,121.48,120.79,121.0,6086.0,121.48,121.48,120.79,121.0,6086.0
2019-10-25 12:30:00,120.94,121.13,120.47,120.54,4207.0,120.94,121.13,120.47,120.54,4207.0
2019-10-25 13:00:00,120.59,120.87,120.39,120.87,5225.0,120.59,120.87,120.39,120.87,5225.0
2019-10-25 13:30:00,120.83,121.07,120.65,120.9,8316.0,120.83,121.07,120.65,120.9,8316.0
2019-10-25 14:00:00,120.87,120.87,120.36,120.42,3200.0,120.87,120.87,120.36,120.42,3200.0
2019-10-25 14:30:00,120.35,120.64,120.32,120.64,4894.0,120.35,120.64,120.32,120.64,4894.0
2019-10-25 15:00:00,120.62,120.93,120.53,120.83,6793.0,120.62,120.93,120.53,120.83,6793.0
2019-10-25 15:30:00,120.87,121.0,120.54,120.86,21001.0,120.87,121.0,120.54,120.86,21001.0
2019-10-28 09:30:00,121.12,122.0,120.79,121.46,20634.0,121.12,122.0,120.79,121.46,20634.0
2019-10-28 10:00:00,121.58,122.3,121.43,121.9,12100.0,121.58,122.3,121.43,121.9,12100.0
2019-10-28 10:30:00,121.67,123.0,121.67,122.67,19253.0,121.67,123.0,121.67,122.67,19253.0
2019-10-28 11:00:00,122.66,123.5,122.6,123.5,11850.0,122.66,123.5,122.6,123.5,11850.0
2019-10-28 11:30:00,123.48,123.81,123.17,123.79,20885.0,123.48,123.81,123.17,123.79,20885.0
2019-10-28 12:00:00,123.73,125.08,123.67,125.08,34177.0,123.73,125.08,123.67,125.08,34177.0
2019-10-28 12:30:00,124.93,125.11,123.86,124.02,19979.0,124.93,125.11,123.86,124.02,19979.0
2019-10-28 13:00:00,123.89,124.07,123.64,123.96,6764.0,123.89,124.07,123.64,123.96,6764.0
2019-10-28 13:30:00,123.9,124.14,123.33,123.55,12398.0,123.9,124.14,123.33,123.55,12398.0
2019-10-28 14:00:00,123.66,123.7,123.54,123.64,6979.0,123.66,123.7,123.54,123.64,6979.0
2019-10-28 14:30:00,123.62,123.73,123.13,123.15,8214.0,123.62,123.73,123.13,123.15,8214.0
2019-10-28 15:00:00,123.13,123.65,123.11,123.65,29382.0,123.13,123.65,123.11,123.65,29382.0
2019-10-28 15:30:00,123.63,124.12,123.21,123.89,63950.0,123.63,124.12,123.21,123.89,63950.0
2019-10-29 09:30:00,122.92,124.07,121.84,123.0,19068.0,122.92,124.07,121.84,123.0,19068.0
2019-10-29 10:00:00,123.4,123.4,122.5,122.63,8732.0,123.4,123.4,122.5,122.63,8732.0
2019-10-29 10:30:00,122.76,123.81,122.76,123.26,9421.0,122.76,123.81,122.76,123.26,9421.0
2019-10-29 11:00:00,123.35,123.71,122.42,122.49,8121.0,123.35,123.71,122.42,122.49,8121.0
2019-10-29 11:30:00,122.52,122.58,122.24,122.5,11317.0,122.52,122.58,122.24,122.5,11317.0
2019-10-29 12:00:00,122.46,122.89,122.45,122.73,4800.0,122.46,122.89,122.45,122.73,4800.0
2019-10-29 12:30:00,122.76,123.21,122.76,123.01,8847.0,122.76,123.21,122.76,123.01,8847.0
2019-10-29 13:00:00,123.16,123.16,122.5,122.54,3385.0,123.16,123.16,122.5,122.54,3385.0
2019-10-29 13:30:00,122.47,122.5,122.04,122.3,9073.0,122.47,122.5,122.04,122.3,9073.0
2019-10-29 14:00:00,122.25,122.75,122.25,122.54,6150.0,122.25,122.75,122.25,122.54,6150.0
2019-10-29 14:30:00,122.52,123.3,122.52,123.3,18661.0,122.52,123.3,122.52,123.3,18661.0
2019-10-29 15:00:00,123.09,123.17,122.9,122.9,7955.0,123.09,123.17,122.9,122.9,7955.0
2019-10-29 15:30:00,122.94,123.47,122.93,122.99,35199.0,122.94,123.47,122.93,122.99,35199.0
2019-10-30 09:30:00,123.57,123.57,122.35,123.45,7770.0,123.57,123.57,122.35,123.45,7770.0
2019-10-30 10:00:00,123.23,124.0,122.61,123.71,38693.0,123.23,124.0,122.61,123.71,38693.0
2019-10-30 10:30:00,123.59,124.03,123.4,123.47,23600.0,123.59,124.03,123.4,123.47,23600.0
2019-10-30 11:00:00,123.42,123.77,123.22,123.64,21766.0,123.42,123.77,123.22,123.64,21766.0
2019-10-30 11:30:00,123.67,123.89,123.45,123.77,17723.0,123.67,123.89,123.45,123.77,17723.0
2019-10-30 12:00:00,123.85,124.03,123.61,123.87,4542.0,123.85,124.03,123.61,123.87,4542.0
2019-10-30 12:30:00,123.78,124.25,123.74,123.9,13110.0,123.78,124.25,123.74,123.9,13110.0
2019-10-30 13:00:00,123.88,123.9,123.66,123.9,3683.0,123.88,123.9,123.66,123.9,3683.0
2019-10-30 13:30:00,123.78,124.23,123.49,123.66,16938.0,123.78,124.23,123.49,123.66,16938.0
2019-10-30 14:00:00,123.51,124.6,123.5,124.19,5700.0,123.51,124.6,123.5,124.19,5700.0
2019-10-30 14:30:00,123.78,124.72,123.76,124.43,40104.0,123.78,124.72,123.76,124.43,40104.0
2019-10-30 15:00:00,124.29,124.78,124.27,124.72,6569.0,124.29,124.78,124.27,124.72,6569.0
2019-10-30 15:30:00,124.76,124.76,124.33,124.38,16123.0,124.76,124.76,124.33,124.38,16123.0
2019-10-31 09:30:00,125.36,125.36,121.79,122.22,40313.0,125.36,125.36,121.79,122.22,40313.0
2019-10-31 10:00:00,122.27,123.47,122.12,122.48,17696.0,122.27,123.47,122.12,122.48,17696.0
2019-10-31 10:30:00,122.58,122.93,121.91,122.93,21167.0,122.58,122.93,121.91,122.93,21167.0
2019-10-31 11:00:00,122.9,124.0,122.9,123.08,37050.0,122.9,124.0,122.9,123.08,37050.0
2019-10-31 11:30:00,123.03,123.5,122.89,123.19,21030.0,123.03,123.5,122.89,123.19,21030.0
2019-10-31 12:00:00,122.99,123.21,122.61,123.21,10277.0,122.99,123.21,122.61,123.21,10277.0
2019-10-31 12:30:00,122.96,123.25,122.91,123.12,7961.0,122.96,123.25,122.91,123.12,7961.0
2019-10-31 13:00:00,123.12,123.36,123.05,123.21,16991.0,123.12,123.36,123.05,123.21,16991.0
2019-10-31 13:30:00,123.22,123.69,123.22,123.44,10550.0,123.22,123.69,123.22,123.44,10550.0
2019-10-31 14:00:00,123.39,123.39,122.42,122.73,16243.0,123.39,123.39,122.42,122.73,16243.0
2019-10-31 14:30:00,122.63,122.69,122.09,122.28,10000.0,122.63,122.69,122.09,122.28,10000.0
2019-10-31 15:00:00,122.24,122.6,122.05,122.07,13869.0,122.24,122.6,122.05,122.07,13869.0
2019-10-31 15:30:00,122.08,122.3,121.65,122.07,52181.0,122.08,122.3,121.65,122.07,52181.0
2019-11-01 09:30:00,123.0,125.0,122.92,124.81,9448.0,123.0,125.0,122.92,124.81,9448.0
2019-11-01 10:00:00,124.99,126.33,124.82,125.37,50726.0,124.99,126.33,124.82,125.37,50726.0
2019-11-01 10:30:00,125.46,126.28,125.12,126.15,12740.0,125.46,126.28,125.12,126.15,12740.0
2019-11-01 11:00:00,126.18,126.74,126.07,126.58,10362.0,126.18,126.74,126.07,126.58,10362.0
2019-11-01 11:30:00,126.65,126.65,125.89,125.98,8673.0,126.65,126.65,125.89,125.98,8673.0
2019-11-01 12:00:00,125.99,126.69,125.99,126.64,12196.0,125.99,126.69,125.99,126.64,12196.0
2019-11-01 12:30:00,126.49,126.66,126.31,126.35,7937.0,126.49,126.66,126.31,126.35,7937.0
2019-11-01 13:00:00,126.35,126.63,126.3,126.62,9157.0,126.35,126.63,126.3,126.62,9157.0
2019-11-01 13:30:00,126.61,127.08,126.61,126.81,28244.0,126.61,127.08,126.61,126.81,28244.0
2019-11-01 14:00:00,126.73,127.03,126.46,126.46,12780.0,126.73,127.03,126.46,126.46,12780.0
2019-11-01 14:30:00,126.48,127.08,126.44,126.99,12904.0,126.48,127.08,126.44,126.99,12904.0
2019-11-01 15:00:00,126.94,126.96,126.56,126.79,18258.0,126.94,126.96,126.56,126.79,18258.0
2019-11-01 15:30:00,126.77,126.98,126.5,126.61,59038.0,126.77,126.98,126.5,126.61,59038.0
2019-11-04 09:30:00,127.22,128.28,126.59,128.25,33814.0,127.22,128.28,126.59,128.25,33814.0
2019-11-04 10:00:00,128.25,128.25,127.61,128.0,51118.0,128.25,128.25,127.61,128.0,51118.0
2019-11-04 10:30:00,127.99,128.22,127.71,127.89,15740.0,127.99,128.22,127.71,127.89,15740.0
2019-11-04 11:00:00,127.92,128.01,127.76,127.97,23813.0,127.92,128.01,127.76,127.97,23813.0
2019-11-04 11:30:00,127.98,128.6,127.87,128.31,25687.0,127.98,128.6,127.87,128.31,25687.0
2019-11-04 12:00:00,128.4,129.39,128.4,129.37,24640.0,128.4,129.39,128.4,129.37,24640.0
2019-11-04 12:30:00,129.32,129.65,128.87,129.28,41688.0,129.32,129.65,128.87,129.28,41688.0
2019-11-04 13:00:00,129.27,129.27,128.87,129.1,18057.0,129.27,129.27,128.87,129.1,18057.0
2019-11-04 13:30:00,129.08,129.23,128.92,129.03,14792.0,129.08,129.23,128.92,129.03,14792.0
2019-11-04 14:00:00,129.07,129.27,129.0,129.15,21244.0,129.07,129.27,129.0,129.15,21244.0
2019-11-04 14:30:00,129.14,129.22,129.03,129.14,23913.0,129.14,129.22,129.03,129.14,23913.0
2019-11-04 15:00:00,129.13,129.3,129.06,129.14,40932.0,129.13,129.3,129.06,129.14,40932.0
2019-11-04 15:30:00,129.2,129.2,128.87,129.12,73837.0,129.2,129.2,128.87,129.12,73837.0
2019-11-05 09:30:00,129.29,130.4,129.29,129.68,76588.0,129.29,130.4,129.29,129.68,76588.0
2019-11-05 10:00:00,129.77,130.21,128.6,129.5,133387.0,129.77,130.21,128.6,129.5,133387.0
2019-11-05 10:30:00,129.5,129.53,127.78,128.03,74255.0,129.5,129.53,127.78,128.03,74255.0
2019-11-05 11:00:00,128.04,128.33,127.32,127.99,41653.0,128.04,128.33,127.32,127.99,41653.0
2019-11-05 11:30:00,128.02,128.48,127.83,127.89,15825.0,128.02,128.48,127.83,127.89,15825.0
2019-11-05 12:00:00,127.84,127.88,127.57,127.81,15633.0,127.84,127.88,127.57,127.81,15633.0
2019-11-05 12:30:00,127.75,127.75,126.38,126.55,61686.0,127.75,127.75,126.38,126.55,61686.0
2019-11-05 13:00:00,126.55,126.79,126.37,126.79,14072.0,126.55,126.79,126.37,126.79,14072.0
2019-11-05 13:30:00,126.68,127.29,126.56,127.26,19632.0,126.68,127.29,126.56,127.26,19632.0
2019-11-05 14:00:00,127.25,128.13,127.11,127.47,37673.0,127.25,128.13,127.11,127.47,37673.0
2019-11-05 14:30:00,127.47,127.71,127.27,127.55,18861.0,127.47,127.71,127.27,127.55,18861.0
2019-11-05 15:00:00,127.55,127.99,127.53,127.79,22685.0,127.55,127.99,127.53,127.79,22685.0
2019-11-05 15:30:00,127.85,128.12,127.64,127.92,68040.0,127.85,128.12,127.64,127.92,68040.0
2019-11-06 09:30:00,127.61,128.11,126.18,126.71,18213.0,127.61,128.11,126.18,126.71,18213.0
2019-11-06 10:00:00,126.87,127.18,126.56,126.56,33379.0,126.87,127.18,126.56,126.56,33379.0
2019-11-06 10:30:00,126.6,127.36,126.6,127.0,5914.0,126.6,127.36,126.6,127.0,5914.0
2019-11-06 11:00:00,127.12,127.22,126.01,126.02,31064.0,127.12,127.22,126.01,126.02,31064.0
2019-11-06 11:30:00,125.9,126.19,125.15,125.59,16920.0,125.9,126.19,125.15,125.59,16920.0
2019-11-06 12:00:00,125.74,127.04,125.57,127.04,46187.0,125.74,127.04,125.57,127.04,46187.0
2019-11-06 12:30:00,126.98,127.32,126.68,126.77,8512.0,126.98,127.32,126.68,126.77,8512.0
2019-11-06 13:00:00,126.6,126.64,126.1,126.28,15249.0,126.6,126.64,126.1,126.28,15249.0
2019-11-06 13:30:00,126.15,126.61,126.15,126.56,5018.0,126.15,126.61,126.15,126.56,5018.0
2019-11-06 14:00:00,126.61,127.11,126.12,126.48,12391.0,126.61,127.11,126.12,126.48,12391.0
2019-11-06 14:30:00,126.33,126.7,126.25,126.67,7047.0,126.33,126.7,126.25,126.67,7047.0
2019-11-06 15:00:00,126.62,126.78,126.45,126.45,7510.0,126.62,126.78,126.45,126.45,7510.0
2019-11-06 15:30:00,126.49,127.29,126.49,127.26,55674.0,126.49,127.29,126.49,127.26,55674.0
2019-11-07 09:30:00,127.59,128.61,127.21,128.24,15188.0,127.59,128.61,127.21,128.24,15188.0
2019-11-07 10:00:00,128.19,129.01,128.17,128.41,29574.0,128.19,129.01,128.17,128.41,29574.0
2019-11-07 10:30:00,128.41,128.95,128.37,128.59,9909.0,128.41,128.95,128.37,128.59,9909.0
2019-11-07 11:00:00,128.65,129.25,128.65,129.1,11574.0,128.65,129.25,128.65,129.1,11574.0
2019-11-07 11:30:00,128.93,129.92,128.93,129.9,30562.0,128.93,129.92,128.93,129.9,30562.0
2019-11-07 12:00:00,129.9,129.9,128.93,128.93,9799.0,129.9,129.9,128.93,128.93,9799.0
2019-11-07 12:30:00,128.81,128.81,128.05,128.08,8655.0,128.81,128.81,128.05,128.08,8655.0
2019-11-07 13:00:00,128.0,128.1,127.85,128.05,8981.0,128.0,128.1,127.85,128.05,8981.0
2019-11-07 13:30:00,128.07,128.27,127.86,128.05,16644.0,128.07,128.27,127.86,128.05,16644.0
2019-11-07 14:00:00,128.22,128.23,127.93,128.02,9278.0,128.22,128.23,127.93,128.02,9278.0
2019-11-07 14:30:00,128.01,128.16,127.56,127.64,14928.0,128.01,128.16,127.56,127.64,14928.0
2019-11-07 15:00:00,127.69,127.69,126.52,126.72,29850.0,127.69,127.69,126.52,126.72,29850.0
2019-11-07 15:30:00,126.73,126.8,126.23,126.79,49784.0,126.73,126.8,126.23,126.79,49784.0
2019-11-08 09:30:00,126.08,127.77,124.88,127.56,18817.0,126.08,127.77,124.88,127.56,18817.0
2019-11-08 10:00:00,127.22,127.69,126.8,127.67,16735.0,127.22,127.69,126.8,127.67,16735.0
2019-11-08 10:30:00,127.67,127.98,126.86,127.11,35032.0,127.67,127.98,126.86,127.11,35032.0
2019-11-08 11:00:00,127.19,127.68,127.18,127.5,13381.0,127.19,127.68,127.18,127.5,13381.0
2019-11-08 11:30:00,127.5,128.15,127.39,127.92,16076.0,127.5,128.15,127.39,127.92,16076.0
2019-11-08 12:00:00,127.88,128.45,127.52,128.36,9426.0,127.88,128.45,127.52,128.36,9426.0
2019-11-08 12:30:00,128.35,128.71,128.06,128.28,7062.0,128.35,128.71,128.06,128.28,7062.0
2019-11-08 13:00:00,128.19,128.47,128.1,128.42,5295.0,128.19,128.47,128.1,128.42,5295.0
2019-11-08 13:30:00,128.43,128.51,128.24,128.51,5300.0,128.43,128.51,128.24,128.51,5300.0
2019-11-08 14:00:00,128.47,128.56,128.35,128.4,7730.0,128.47,128.56,128.35,128.4,7730.0
2019-11-08 14:30:00,128.4,128.4,127.4,127.79,12587.0,128.4,128.4,127.4,127.79,12587.0
2019-11-08 15:00:00,127.82,128.13,127.7,128.13,11094.0,127.82,128.13,127.7,128.13,11094.0
2019-11-08 15:30:00,128.11,128.19,127.76,128.11,33432.0,128.11,128.19,127.76,128.11,33432.0
2019-11-11 09:30:00,127.32,128.42,126.97,128.04,7875.0,127.32,128.42,126.97,128.04,7875.0
2019-11-11 10:00:00,127.89,128.47,127.3,128.1,16166.0,127.89,128.47,127.3,128.1,16166.0
2019-11-11 10:30:00,127.99,128.14,127.12,127.2,11472.0,127.99,128.14,127.12,127.2,11472.0
2019-11-11 11:00:00,127.11,128.0,126.95,127.51,18130.0,127.11,128.0,126.95,127.51,18130.0
2019-11-11 11:30:00,127.59,127.81,127.4,127.55,12468.0,127.59,127.81,127.4,127.55,12468.0
2019-11-11 12:00:00,127.62,127.8,127.03,127.15,9036.0,127.62,127.8,127.03,127.15,9036.0
2019-11-11 12:30:00,127.13,127.62,127.12,127.19,7972.0,127.13,127.62,127.12,127.19,7972.0
2019-11-11 13:00:00,127.21,127.73,127.19,127.73,5828.0,127.21,127.73,127.19,127.73,5828.0
2019-11-11 13:30:00,127.82,128.03,127.61,127.8,10974.0,127.82,128.03,127.61,127.8,10974.0
2019-11-11 14:00:00,127.8,128.04,127.53,128.03,9257.0,127.8,128.04,127.53,128.03,9257.0
2019-11-11 14:30:00,128.02,128.08,127.84,128.02,13490.0,128.02,128.08,127.84,128.02,13490.0
2019-11-11 15:00:00,128.0,128.03,127.7,127.78,25908.0,128.0,128.03,127.7,127.78,25908.0
2019-11-11 15:30:00,127.78,127.83,126.97,127.1,81682.0,127.78,127.83,126.97,127.1,81682.0
2019-11-12 09:30:00,128.43,129.8,127.67,129.29,40418.0,128.43,129.8,127.67,129.29,40418.0
2019-11-12 10:00:00,129.33,130.67,129.09,130.07,63792.0,129.33,130.67,129.09,130.07,63792.0
2019-11-12 10:30:00,130.19,131.2,129.53,130.89,61814.0,130.19,131.2,129.53,130.89,61814.0
2019-11-12 11:00:00,130.82,131.25,130.4,130.67,40868.0,130.82,131.25,130.4,130.67,40868.0
2019-11-12 11:30:00,130.71,131.63,130.44,131.39,33150.0,130.71,131.63,130.44,131.39,33150.0
2019-11-12 12:00:00,131.33,131.61,131.1,131.13,17981.0,131.33,131.61,131.1,131.13,17981.0
2019-11-12 12:30:00,131.12,131.22,130.98,131.22,17157.0,131.12,131.22,130.98,131.22,17157.0
2019-11-12 13:00:00,131.39,131.61,131.17,131.25,18177.0,131.39,131.61,131.17,131.25,18177.0
2019-11-12 13:30:00,131.22,131.76,130.96,131.43,22710.0,131.22,131.76,130.96,131.43,22710.0
2019-11-12 14:00:00,131.42,131.84,131.13,131.21,25252.0,131.42,131.84,131.13,131.21,25252.0
2019-11-12 14:30:00,131.21,131.9,130.83,131.04,85415.0,131.21,131.9,130.83,131.04,85415.0
2019-11-12 15:00:00,131.02,132.1,131.0,131.74,45722.0,131.02,132.1,131.0,131.74,45722.0
2019-11-12 15:30:00,131.79,132.5,131.64,132.03,86006.0,131.79,132.5,131.64,132.03,86006.0
2019-11-13 09:30:00,132.04,132.72,131.62,132.43,25797.0,132.04,132.72,131.62,132.43,25797.0
2019-11-13 10:00:00,132.55,134.55,132.41,134.16,50318.0,132.55,134.55,132.41,134.16,50318.0
2019-11-13 10:30:00,134.1,134.19,132.55,133.39,25448.0,134.1,134.19,132.55,133.39,25448.0
2019-11-13 11:00:00,133.46,133.54,132.67,132.89,36631.0,133.46,133.54,132.67,132.89,36631.0
2019-11-13 11:30:00,132.86,132.94,131.81,132.42,45273.0,132.86,132.94,131.81,132.42,45273.0
2019-11-13 12:00:00,132.43,134.42,132.42,134.05,32749.0,132.43,134.42,132.42,134.05,32749.0
2019-11-13 12:30:00,133.94,134.18,133.17,133.57,70690.0,133.94,134.18,133.17,133.57,70690.0
2019-11-13 13:00:00,133.57,133.93,133.48,133.84,33922.0,133.57,133.93,133.48,133.84,33922.0
2019-11-13 13:30:00,133.86,134.05,133.26,133.42,44889.0,133.86,134.05,133.26,133.42,44889.0
2019-11-13 14:00:00,133.44,134.36,133.37,133.55,35729.0,133.44,134.36,133.37,133.55,35729.0
2019-11-13 14:30:00,133.58,134.4,133.56,133.95,54897.0,133.58,134.4,133.56,133.95,54897.0
2019-11-13 15:00:00,133.94,135.93,133.94,135.9,117366.0,133.94,135.93,133.94,135.9,117366.0
2019-11-13 15:30:00,135.92,135.98,135.56,135.81,164677.0,135.92,135.98,135.56,135.81,164677.0
2019-11-14 09:30:00,128.1,129.81,123.05,126.58,561690.0,128.1,129.81,123.05,126.58,561690.0
2019-11-14 10:00:00,126.46,129.29,126.24,127.2,211425.0,126.46,129.29,126.24,127.2,211425.0
2019-11-14 10:30:00,127.22,128.41,125.25,125.38,108045.0,127.22,128.41,125.25,125.38,108045.0
2019-11-14 11:00:00,125.44,127.37,124.92,127.2,50793.0,125.44,127.37,124.92,127.2,50793.0
2019-11-14 11:30:00,127.19,128.12,125.93,125.98,47975.0,127.19,128.12,125.93,125.98,47975.0
2019-11-14 12:00:00,125.94,126.97,125.93,126.9,26696.0,125.94,126.97,125.93,126.9,26696.0
2019-11-14 12:30:00,126.93,127.14,126.0,126.79,40012.0,126.93,127.14,126.0,126.79,40012.0
2019-11-14 13:00:00,126.78,127.94,126.57,126.89,66374.0,126.78,127.94,126.57,126.89,66374.0
2019-11-14 13:30:00,126.88,127.32,126.18,126.59,65285.0,126.88,127.32,126.18,126.59,65285.0
2019-11-14 14:00:00,126.82,127.32,126.3,126.43,103867.0,126.82,127.32,126.3,126.43,103867.0
2019-11-14 14:30:00,126.47,126.65,125.69,126.15,48383.0,126.47,126.65,125.69,126.15,48383.0
2019-11-14 15:00:00,126.16,126.47,125.25,125.92,77445.0,126.16,126.47,125.25,125.92,77445.0
2019-11-14 15:30:00,125.87,125.93,124.75,125.12,197560.0,125.87,125.93,124.75,125.12,197560.0
2019-11-15 09:30:00,127.16,127.17,123.17,124.23,65314.0,127.16,127.17,123.17,124.23,65314.0
2019-11-15 10:00:00,124.31,125.83,124.2,125.49,70406.0,124.31,125.83,124.2,125.49,70406.0
2019-11-15 10:30:00,125.56,126.28,125.31,126.18,68712.0,125.56,126.28,125.31,126.18,68712.0
2019-11-15 11:00:00,126.13,127.29,125.85,127.15,48128.0,126.13,127.29,125.85,127.15,48128.0
2019-11-15 11:30:00,127.1,127.98,127.0,127.92,24073.0,127.1,127.98,127.0,127.92,24073.0
2019-11-15 12:00:00,127.92,128.52,127.7,128.26,29525.0,127.92,128.52,127.7,128.26,29525.0
2019-11-15 12:30:00,128.26,128.32,127.75,127.92,48348.0,128.26,128.32,127.75,127.92,48348.0
2019-11-15 13:00:00,127.88,128.65,127.75,128.44,43971.0,127.88,128.65,127.75,128.44,43971.0
2019-11-15 13:30:00,128.6,130.85,128.52,130.12,32747.0,128.6,130.85,128.52,130.12,32747.0
2019-11-15 14:00:00,130.07,130.19,129.6,130.05,27602.0,130.07,130.19,129.6,130.05,27602.0
2019-11-15 14:30:00,130.05,130.17,129.85,130.05,19463.0,130.05,130.17,129.85,130.05,19463.0
2019-11-15 15:00:00,130.03,130.15,129.07,129.07,81304.0,130.03,130.15,129.07,129.07,81304.0
2019-11-15 15:30:00,129.14,130.73,129.04,130.36,97166.0,129.14,130.73,129.04,130.36,97166.0
2019-11-18 09:30:00,130.13,130.13,128.15,128.59,57523.0,130.13,130.13,128.15,128.59,57523.0
2019-11-18 10:00:00,128.73,128.77,127.4,127.93,45366.0,128.73,128.77,127.4,127.93,45366.0
2019-11-18 10:30:00,127.93,128.76,127.93,128.02,31774.0,127.93,128.76,127.93,128.02,31774.0
2019-11-18 11:00:00,127.96,127.96,126.63,126.98,17940.0,127.96,127.96,126.63,126.98,17940.0
2019-11-18 11:30:00,126.98,127.29,126.68,127.29,28244.0,126.98,127.29,126.68,127.29,28244.0
2019-11-18 12:00:00,127.12,127.22,126.4,126.67,35079.0,127.12,127.22,126.4,126.67,35079.0
2019-11-18 12:30:00,126.71,126.81,126.16,126.19,18667.0,126.71,126.81,126.16,126.19,18667.0
2019-11-18 13:00:00,126.26,126.37,125.82,126.27,17884.0,126.26,126.37,125.82,126.27,17884.0
2019-11-18 13:30:00,126.2,126.86,126.17,126.33,13759.0,126.2,126.86,126.17,126.33,13759.0
2019-11-18 14:00:00,126.25,127.08,126.24,126.75,18438.0,126.25,127.08,126.24,126.75,18438.0
2019-11-18 14:30:00,126.7,126.85,126.41,126.64,27405.0,126.7,126.85,126.41,126.64,27405.0
2019-11-18 15:00:00,126.64,127.07,126.56,127.05,27212.0,126.64,127.07,126.56,127.05,27212.0
2019-11-18 15:30:00,127.02,127.07,126.5,126.63,61681.0,127.02,127.07,126.5,126.63,61681.0
2019-11-19 09:30:00,127.48,127.71,125.87,126.28,20590.0,127.48,127.71,125.87,126.28,20590.0
2019-11-19 10:00:00,126.4,127.23,126.17,126.99,16768.0,126.4,127.23,126.17,126.99,16768.0
2019-11-19 10:30:00,126.87,127.45,126.21,126.37,15445.0,126.87,127.45,126.21,126.37,15445.0
2019-11-19 11:00:00,126.38,126.96,126.38,126.84,9721.0,126.38,126.96,126.38,126.84,9721.0
2019-11-19 11:30:00,126.93,127.28,126.8,127.0,10434.0,126.93,127.28,126.8,127.0,10434.0
2019-11-19 12:00:00,127.05,127.4,126.87,127.07,18984.0,127.05,127.4,126.87,127.07,18984.0
2019-11-19 12:30:00,127.08,127.63,127.08,127.49,10657.0,127.08,127.63,127.08,127.49,10657.0
2019-11-19 13:00:00,127.58,127.76,127.18,127.29,15995.0,127.58,127.76,127.18,127.29,15995.0
2019-11-19 13:30:00,127.19,127.62,127.04,127.61,6481.0,127.19,127.62,127.04,127.61,6481.0
2019-11-19 14:00:00,127.59,128.27,127.57,128.07,105443.0,127.59,128.27,127.57,128.07,105443.0
2019-11-19 14:30:00,128.09,128.1,127.71,127.91,14522.0,128.09,128.1,127.71,127.91,14522.0
2019-11-19 15:00:00,127.91,128.02,127.64,127.7,16606.0,127.91,128.02,127.64,127.7,16606.0
2019-11-19 15:30:00,127.66,127.66,126.95,127.06,50676.0,127.66,127.66,126.95,127.06,50676.0
2019-11-20 09:30:00,126.77,127.45,126.0,126.94,56591.0,126.77,127.45,126.0,126.94,56591.0
2019-11-20 10:00:00,126.94,127.16,126.3,126.9,28684.0,126.94,127.16,126.3,126.9,28684.0
2019-11-20 10:30:00,127.09,127.18,126.51,126.57,22492.0,127.09,127.18,126.51,126.57,22492.0
2019-11-20 11:00:00,126.52,126.61,126.0,126.4,30034.0,126.52,126.61,126.0,126.4,30034.0
2019-11-20 11:30:00,126.31,126.72,125.92,126.62,20643.0,126.31,126.72,125.92,126.62,20643.0
2019-11-20 12:00:00,126.43,126.55,126.09,126.14,10820.0,126.43,126.55,126.09,126.14,10820.0
2019-11-20 12:30:00,126.13,126.26,125.36,125.61,40606.0,126.13,126.26,125.36,125.61,40606.0
2019-11-20 13:00:00,125.58,125.93,124.73,124.91,18665.0,125.58,125.93,124.73,124.91,18665.0
2019-11-20 13:30:00,124.98,125.41,124.78,124.98,24709.0,124.98,125.41,124.78,124.98,24709.0
2019-11-20 14:00:00,124.99,125.64,124.97,125.42,26255.0,124.99,125.64,124.97,125.42,26255.0
2019-11-20 14:30:00,125.5,125.66,125.14,125.31,62669.0,125.5,125.66,125.14,125.31,62669.0
2019-11-20 15:00:00,125.33,125.7,125.12,125.43,24999.0,125.33,125.7,125.12,125.43,24999.0
2019-11-20 15:30:00,125.37,126.06,125.34,125.85,59985.0,125.37,126.06,125.34,125.85,59985.0
2019-11-21 09:30:00,126.0,126.12,124.03,124.29,33416.0,126.0,126.12,124.03,124.29,33416.0
2019-11-21 10:00:00,124.07,124.45,123.61,124.05,22440.0,124.07,124.45,123.61,124.05,22440.0
2019-11-21 10:30:00,124.02,124.26,123.51,123.61,21383.0,124.02,124.26,123.51,123.61,21383.0
2019-11-21 11:00:00,123.57,124.33,123.5,123.77,22318.0,123.57,124.33,123.5,123.77,22318.0
2019-11-21 11:30:00,123.61,123.98,122.46,122.64,26909.0,123.61,123.98,122.46,122.64,26909.0
2019-11-21 12:00:00,122.59,122.59,121.9,122.47,19162.0,122.59,122.59,121.9,122.47,19162.0
2019-11-21 12:30:00,122.36,122.57,121.86,122.28,21278.0,122.36,122.57,121.86,122.28,21278.0
2019-11-21 13:00:00,122.34,122.59,122.05,122.1,12589.0,122.34,122.59,122.05,122.1,12589.0
2019-11-21 13:30:00,122.19,122.25,121.77,121.82,24416.0,122.19,122.25,121.77,121.82,24416.0
2019-11-21 14:00:00,121.77,122.03,121.52,121.69,32322.0,121.77,122.03,121.52,121.69,32322.0
2019-11-21 14:30:00,121.72,121.75,120.74,120.76,60523.0,121.72,121.75,120.74,120.76,60523.0
2019-11-21 15:00:00,120.8,121.11,120.27,120.32,69823.0,120.8,121.11,120.27,120.32,69823.0
2019-11-21 15:30:00,120.32,120.94,120.06,120.68,194571.0,120.32,120.94,120.06,120.68,194571.0
2019-11-22 09:30:00,121.06,122.2,120.73,121.91,61106.0,121.06,122.2,120.73,121.91,61106.0
2019-11-22 10:00:00,121.79,122.44,121.42,121.42,50092.0,121.79,122.44,121.42,121.42,50092.0
2019-11-22 10:30:00,121.25,121.41,120.49,121.32,131203.0,121.25,121.41,120.49,121.32,131203.0
2019-11-22 11:00:00,121.33,121.51,120.91,120.93,28669.0,121.33,121.51,120.91,120.93,28669.0
2019-11-22 11:30:00,120.97,121.15,120.43,120.69,18138.0,120.97,121.15,120.43,120.69,18138.0
2019-11-22 12:00:00,120.48,121.13,120.35,121.06,11883.0,120.48,121.13,120.35,121.06,11883.0
2019-11-22 12:30:00,120.99,121.21,120.77,121.08,13150.0,120.99,121.21,120.77,121.08,13150.0
2019-11-22 13:00:00,121.04,121.18,120.81,120.9,11927.0,121.04,121.18,120.81,120.9,11927.0
2019-11-22 13:30:00,120.97,121.08,120.64,120.72,11600.0,120.97,121.08,120.64,120.72,11600.0
2019-11-22 14:00:00,120.6,120.86,120.49,120.58,10396.0,120.6,120.86,120.49,120.58,10396.0
2019-11-22 14:30:00,120.55,121.12,120.41,121.09,16472.0,120.55,121.12,120.41,121.09,16472.0
2019-11-22 15:00:00,121.08,121.15,120.83,120.92,29214.0,121.08,121.15,120.83,120.92,29214.0
2019-11-22 15:30:00,120.95,121.03,120.77,120.84,97374.0,120.95,121.03,120.77,120.84,97374.0
2019-11-25 09:30:00,120.7,123.08,120.68,122.0,31402.0,120.7,123.08,120.68,122.0,31402.0
2019-11-25 10:00:00,121.99,122.14,121.63,121.74,18236.0,121.99,122.14,121.63,121.74,18236.0
2019-11-25 10:30:00,121.7,121.79,121.31,121.65,28992.0,121.7,121.79,121.31,121.65,28992.0
2019-11-25 11:00:00,121.71,122.04,121.64,121.81,21778.0,121.71,122.04,121.64,121.81,21778.0
2019-11-25 11:30:00,121.81,122.74,121.81,122.26,105076.0,121.81,122.74,121.81,122.26,105076.0
2019-11-25 12:00:00,122.26,122.39,121.25,121.72,240818.0,122.26,122.39,121.25,121.72,240818.0
2019-11-25 12:30:00,121.72,121.96,121.35,121.91,135971.0,121.72,121.96,121.35,121.91,135971.0
2019-11-25 13:00:00,121.94,122.15,121.68,121.99,123958.0,121.94,122.15,121.68,121.99,123958.0
2019-11-25 13:30:00,121.97,122.1,121.68,121.9,164784.0,121.97,122.1,121.68,121.9,164784.0
2019-11-25 14:00:00,121.95,122.61,121.86,122.14,230946.0,121.95,122.61,121.86,122.14,230946.0
2019-11-25 14:30:00,122.18,122.54,122.1,122.36,102687.0,122.18,122.54,122.1,122.36,102687.0
2019-11-25 15:00:00,122.4,122.4,122.07,122.21,134001.0,122.4,122.4,122.07,122.21,134001.0
2019-11-25 15:30:00,122.21,122.3,121.76,121.99,232877.0,122.21,122.3,121.76,121.99,232877.0
2019-11-26 09:30:00,121.79,122.57,120.38,121.54,62029.0,121.79,122.57,120.38,121.54,62029.0
2019-11-26 10:00:00,121.61,122.3,121.61,122.01,64228.0,121.61,122.3,121.61,122.01,64228.0
2019-11-26 10:30:00,122.0,122.37,121.77,122.24,62965.0,122.0,122.37,121.77,122.24,62965.0
2019-11-26 11:00:00,122.17,122.45,121.8,121.86,38105.0,122.17,122.45,121.8,121.86,38105.0
2019-11-26 11:30:00,121.87,122.65,121.85,122.18,91051.0,121.87,122.65,121.85,122.18,91051.0
2019-11-26 12:00:00,122.2,122.56,122.13,122.33,61340.0,122.2,122.56,122.13,122.33,61340.0
2019-11-26 12:30:00,122.32,122.5,122.04,122.37,27730.0,122.32,122.5,122.04,122.37,27730.0
2019-11-26 13:00:00,122.45,122.45,121.92,121.93,20217.0,122.45,122.45,121.92,121.93,20217.0
2019-11-26 13:30:00,121.98,122.2,121.84,121.93,25152.0,121.98,122.2,121.84,121.93,25152.0
2019-11-26 14:00:00,121.96,121.96,121.45,121.48,20043.0,121.96,121.96,121.45,121.48,20043.0
2019-11-26 14:30:00,121.5,121.7,121.26,121.43,26755.0,121.5,121.7,121.26,121.43,26755.0
2019-11-26 15:00:00,121.4,121.61,121.12,121.16,32534.0,121.4,121.61,121.12,121.16,32534.0
2019-11-26 15:30:00,121.16,121.36,120.88,120.93,106345.0,121.16,121.36,120.88,120.93,106345.0
2019-11-27 09:30:00,121.3,121.84,119.81,119.91,22046.0,121.3,121.84,119.81,119.91,22046.0
2019-11-27 10:00:00,119.92,120.72,119.33,120.65,17385.0,119.92,120.72,119.33,120.65,17385.0
2019-11-27 10:30:00,120.94,120.94,120.06,120.45,15238.0,120.94,120.94,120.06,120.45,15238.0
2019-11-27 11:00:00,120.39,120.87,120.26,120.86,15383.0,120.39,120.87,120.26,120.86,15383.0
2019-11-27 11:30:00,120.83,121.1,120.56,121.06,18318.0,120.83,121.1,120.56,121.06,18318.0
2019-11-27 12:00:00,120.97,121.13,120.59,120.81,14944.0,120.97,121.13,120.59,120.81,14944.0
2019-11-27 12:30:00,120.81,121.0,120.63,120.87,12146.0,120.81,121.0,120.63,120.87,12146.0
2019-11-27 13:00:00,120.81,121.19,120.8,120.95,14065.0,120.81,121.19,120.8,120.95,14065.0
2019-11-27 13:30:00,120.95,120.99,120.8,120.93,12515.0,120.95,120.99,120.8,120.93,12515.0
2019-11-27 14:00:00,120.98,121.47,120.82,121.34,23463.0,120.98,121.47,120.82,121.34,23463.0
2019-11-27 14:30:00,121.21,121.45,120.97,121.34,28205.0,121.21,121.45,120.97,121.34,28205.0
2019-11-27 15:00:00,121.35,121.91,121.25,121.81,36336.0,121.35,121.91,121.25,121.81,36336.0
2019-11-27 15:30:00,121.81,122.28,121.65,122.08,79253.0,121.81,122.28,121.65,122.08,79253.0
2019-11-29 09:30:00,121.98,122.37,120.5,121.42,9503.0,121.98,122.37,120.5,121.42,9503.0
2019-11-29 10:00:00,121.46,122.19,121.46,122.19,5618.0,121.46,122.19,121.46,122.19,5618.0
2019-11-29 10:30:00,122.2,123.03,122.04,122.62,9660.0,122.2,123.03,122.04,122.62,9660.0
2019-11-29 11:00:00,122.57,122.87,122.47,122.62,11045.0,122.57,122.87,122.47,122.62,11045.0
2019-11-29 11:30:00,122.55,122.55,121.89,122.1,15187.0,122.55,122.55,121.89,122.1,15187.0
2019-11-29 12:00:00,122.11,122.11,120.83,120.87,9997.0,122.11,122.11,120.83,120.87,9997.0
2019-11-29 12:30:00,120.87,121.13,120.6,120.81,37533.0,120.87,121.13,120.6,120.81,37533.0
2019-12-02 09:30:00,120.29,120.82,118.53,118.72,48756.0,120.29,120.82,118.53,118.72,48756.0
2019-12-02 10:00:00,118.64,119.13,118.09,118.24,39897.0,118.64,119.13,118.09,118.24,39897.0
2019-12-02 10:30:00,118.31,118.38,117.78,118.36,25321.0,118.31,118.38,117.78,118.36,25321.0
2019-12-02 11:00:00,118.21,119.02,118.08,119.02,37372.0,118.21,119.02,118.08,119.02,37372.0
2019-12-02 11:30:00,118.86,119.44,118.74,119.11,22320.0,118.86,119.44,118.74,119.11,22320.0
2019-12-02 12:00:00,119.11,119.68,119.1,119.31,8582.0,119.11,119.68,119.1,119.31,8582.0
2019-12-02 12:30:00,119.26,119.68,119.14,119.45,36415.0,119.26,119.68,119.14,119.45,36415.0
2019-12-02 13:00:00,119.51,119.56,119.31,119.5,14560.0,119.51,119.56,119.31,119.5,14560.0
2019-12-02 13:30:00,119.56,119.99,119.52,119.81,11445.0,119.56,119.99,119.52,119.81,11445.0
2019-12-02 14:00:00,119.77,120.19,119.66,119.96,17021.0,119.77,120.19,119.66,119.96,17021.0
2019-12-02 14:30:00,120.01,120.55,120.01,120.5,24928.0,120.01,120.55,120.01,120.5,24928.0
2019-12-02 15:00:00,120.54,120.88,120.03,120.3,27606.0,120.54,120.88,120.03,120.3,27606.0
2019-12-02 15:30:00,120.26,120.58,120.07,120.44,44230.0,120.26,120.58,120.07,120.44,44230.0
2019-12-03 09:30:00,118.12,120.09,117.18,119.46,29756.0,118.12,120.09,117.18,119.46,29756.0
2019-12-03 10:00:00,119.45,119.56,118.63,118.8,23277.0,119.45,119.56,118.63,118.8,23277.0
2019-12-03 10:30:00,118.74,119.53,118.74,119.4,9395.0,118.74,119.53,118.74,119.4,9395.0
2019-12-03 11:00:00,119.18,120.02,119.07,119.96,157247.0,119.18,120.02,119.07,119.96,157247.0
2019-12-03 11:30:00,119.98,120.54,119.94,120.43,20872.0,119.98,120.54,119.94,120.43,20872.0
2019-12-03 12:00:00,120.36,121.26,120.25,120.92,40148.0,120.36,121.26,120.25,120.92,40148.0
2019-12-03 12:30:00,120.93,121.12,120.65,121.1,7952.0,120.93,121.12,120.65,121.1,7952.0
2019-12-03 13:00:00,121.23,121.52,121.23,121.45,6462.0,121.23,121.52,121.23,121.45,6462.0
2019-12-03 13:30:00,121.41,121.74,121.24,121.6,6351.0,121.41,121.74,121.24,121.6,6351.0
2019-12-03 14:00:00,121.52,121.93,121.52,121.85,9575.0,121.52,121.93,121.52,121.85,9575.0
2019-12-03 14:30:00,121.86,122.37,121.85,122.08,18140.0,121.86,122.37,121.85,122.08,18140.0
2019-12-03 15:00:00,122.08,122.67,122.07,122.22,49252.0,122.08,122.67,122.07,122.22,49252.0
2019-12-03 15:30:00,122.22,122.72,121.95,122.48,51529.0,122.22,122.72,121.95,122.48,51529.0
2019-12-04 09:30:00,123.39,123.69,122.33,123.08,14823.0,123.39,123.69,122.33,123.08,14823.0
2019-12-04 10:00:00,122.94,122.98,121.19,121.52,13165.0,122.94,122.98,121.19,121.52,13165.0
2019-12-04 10:30:00,121.45,122.53,121.45,122.45,23770.0,121.45,122.53,121.45,122.45,23770.0
2019-12-04 11:00:00,122.46,122.56,122.19,122.27,8002.0,122.46,122.56,122.19,122.27,8002.0
2019-12-04 11:30:00,122.3,122.44,122.19,122.2,9081.0,122.3,122.44,122.19,122.2,9081.0
2019-12-04 12:00:00,122.22,122.29,121.77,121.92,11243.0,122.22,122.29,121.77,121.92,11243.0
2019-12-04 12:30:00,121.96,122.33,121.96,122.18,3936.0,121.96,122.33,121.96,122.18,3936.0
2019-12-04 13:00:00,122.17,122.3,121.41,121.51,5727.0,122.17,122.3,121.41,121.51,5727.0
2019-12-04 13:30:00,121.53,121.77,121.49,121.63,5039.0,121.53,121.77,121.49,121.63,5039.0
2019-12-04 14:00:00,121.64,121.75,121.53,121.75,3860.0,121.64,121.75,121.53,121.75,3860.0
2019-12-04 14:30:00,121.79,122.05,121.6,121.62,5504.0,121.79,122.05,121.6,121.62,5504.0
2019-12-04 15:00:00,121.68,121.7,121.39,121.57,11184.0,121.68,121.7,121.39,121.57,11184.0
2019-12-04 15:30:00,121.51,121.62,120.98,121.22,36497.0,121.51,121.62,120.98,121.22,36497.0
2019-12-05 09:30:00,121.15,121.95,120.8,121.53,10526.0,121.15,121.95,120.8,121.53,10526.0
2019-12-05 10:00:00,121.47,121.47,120.14,120.79,11072.0,121.47,121.47,120.14,120.79,11072.0
2019-12-05 10:30:00,120.68,120.89,120.41,120.75,5224.0,120.68,120.89,120.41,120.75,5224.0
2019-12-05 11:00:00,120.66,121.23,120.59,121.02,28542.0,120.66,121.23,120.59,121.02,28542.0
2019-12-05 11:30:00,121.13,121.13,120.65,120.66,4721.0,121.13,121.13,120.65,120.66,4721.0
2019-12-05 12:00:00,120.55,120.65,120.3,120.3,5831.0,120.55,120.65,120.3,120.3,5831.0
2019-12-05 12:30:00,120.26,120.63,120.26,120.47,2283.0,120.26,120.63,120.26,120.47,2283.0
2019-12-05 13:00:00,120.46,120.62,120.34,120.54,5753.0,120.46,120.62,120.34,120.54,5753.0
2019-12-05 13:30:00,120.45,120.45,120.0,120.04,8339.0,120.45,120.45,120.0,120.04,8339.0
2019-12-05 14:00:00,120.02,120.16,119.6,119.91,17409.0,120.02,120.16,119.6,119.91,17409.0
2019-12-05 14:30:00,119.99,120.15,119.0,119.19,20910.0,119.99,120.15,119.0,119.19,20910.0
2019-12-05 15:00:00,119.2,119.31,118.68,118.68,21914.0,119.2,119.31,118.68,118.68,21914.0
2019-12-05 15:30:00,118.59,119.06,118.41,118.74,93717.0,118.59,119.06,118.41,118.74,93717.0
2019-12-06 09:30:00,119.62,120.2,119.3,119.71,20415.0,119.62,120.2,119.3,119.71,20415.0
2019-12-06 10:00:00,119.72,120.76,119.71,120.74,31944.0,119.72,120.76,119.71,120.74,31944.0
2019-12-06 10:30:00,120.75,120.91,120.37,120.48,7038.0,120.75,120.91,120.37,120.48,7038.0
2019-12-06 11:00:00,120.32,120.5,119.96,120.34,12997.0,120.32,120.5,119.96,120.34,12997.0
2019-12-06 11:30:00,120.3,120.55,120.12,120.12,8634.0,120.3,120.55,120.12,120.12,8634.0
2019-12-06 12:00:00,120.12,120.22,119.65,120.0,19800.0,120.12,120.22,119.65,120.0,19800.0
2019-12-06 12:30:00,119.93,120.57,119.87,120.5,8840.0,119.93,120.57,119.87,120.5,8840.0
2019-12-06 13:00:00,120.41,120.51,120.14,120.32,3191.0,120.41,120.51,120.14,120.32,3191.0
2019-12-06 13:30:00,120.25,120.62,120.14,120.14,11827.0,120.25,120.62,120.14,120.14,11827.0
2019-12-06 14:00:00,120.22,120.43,120.21,120.28,7961.0,120.22,120.43,120.21,120.28,7961.0
2019-12-06 14:30:00,120.3,120.76,120.28,120.61,15175.0,120.3,120.76,120.28,120.61,15175.0
2019-12-06 15:00:00,120.55,120.55,119.95,120.08,24238.0,120.55,120.55,119.95,120.08,24238.0
2019-12-06 15:30:00,120.02,120.32,119.81,120.01,40094.0,120.02,120.32,119.81,120.01,40094.0
2019-12-09 09:30:00,120.22,121.41,120.13,121.41,23951.0,120.22,121.41,120.13,121.41,23951.0
2019-12-09 10:00:00,121.5,121.85,120.5,120.67,8764.0,121.5,121.85,120.5,120.67,8764.0
2019-12-09 10:30:00,120.73,120.91,120.35,120.36,17670.0,120.73,120.91,120.35,120.36,17670.0
2019-12-09 11:00:00,120.36,120.58,119.68,119.8,9259.0,120.36,120.58,119.68,119.8,9259.0
2019-12-09 11:30:00,119.73,119.95,119.15,119.25,7633.0,119.73,119.95,119.15,119.25,7633.0
2019-12-09 12:00:00,119.3,120.08,119.3,119.99,7129.0,119.3,120.08,119.3,119.99,7129.0
2019-12-09 12:30:00,119.99,120.1,119.61,119.64,5900.0,119.99,120.1,119.61,119.64,5900.0
2019-12-09 13:00:00,119.62,119.62,118.95,119.07,8362.0,119.62,119.62,118.95,119.07,8362.0
2019-12-09 13:30:00,119.09,119.29,118.89,119.11,6800.0,119.09,119.29,118.89,119.11,6800.0
2019-12-09 14:00:00,119.05,119.08,118.57,118.89,10149.0,119.05,119.08,118.57,118.89,10149.0
2019-12-09 14:30:00,118.86,119.07,118.31,118.52,13200.0,118.86,119.07,118.31,118.52,13200.0
2019-12-09 15:00:00,118.52,118.83,118.25,118.51,36461.0,118.52,118.83,118.25,118.51,36461.0
2019-12-09 15:30:00,118.43,118.64,118.22,118.64,58179.0,118.43,118.64,118.22,118.64,58179.0
2019-12-10 09:30:00,118.55,118.63,117.35,117.58,15052.0,118.55,118.63,117.35,117.58,15052.0
2019-12-10 10:00:00,117.64,117.71,117.11,117.38,13582.0,117.64,117.71,117.11,117.38,13582.0
2019-12-10 10:30:00,117.29,117.64,116.94,117.59,14407.0,117.29,117.64,116.94,117.59,14407.0
2019-12-10 11:00:00,117.59,118.22,117.38,118.16,7806.0,117.59,118.22,117.38,118.16,7806.0
2019-12-10 11:30:00,118.34,118.88,118.23,118.68,10877.0,118.34,118.88,118.23,118.68,10877.0
2019-12-10 12:00:00,118.69,118.73,118.38,118.43,7294.0,118.69,118.73,118.38,118.43,7294.0
2019-12-10 12:30:00,118.47,118.88,118.47,118.88,6663.0,118.47,118.88,118.47,118.88,6663.0
2019-12-10 13:00:00,118.89,119.18,118.85,119.06,7503.0,118.89,119.18,118.85,119.06,7503.0
2019-12-10 13:30:00,119.03,119.39,118.96,118.96,10603.0,119.03,119.39,118.96,118.96,10603.0
2019-12-10 14:00:00,118.93,119.07,118.77,119.07,11033.0,118.93,119.07,118.77,119.07,11033.0
2019-12-10 14:30:00,119.05,119.09,118.72,118.93,10020.0,119.05,119.09,118.72,118.93,10020.0
2019-12-10 15:00:00,118.87,118.95,118.74,118.78,13515.0,118.87,118.95,118.74,118.78,13515.0
2019-12-10 15:30:00,118.78,119.06,118.32,119.05,58308.0,118.78,119.06,118.32,119.05,58308.0
2019-12-11 09:30:00,119.13,119.79,118.41,119.62,10287.0,119.13,119.79,118.41,119.62,10287.0
2019-12-11 10:00:00,119.77,120.67,119.7,120.25,17051.0,119.77,120.67,119.7,120.25,17051.0
2019-12-11 10:30:00,120.25,120.25,119.6,119.9,5600.0,120.25,120.25,119.6,119.9,5600.0
2019-12-11 11:00:00,119.67,119.79,119.05,119.48,5756.0,119.67,119.79,119.05,119.48,5756.0
2019-12-11 11:30:00,119.47,120.16,119.46,119.96,8687.0,119.47,120.16,119.46,119.96,8687.0
2019-12-11 12:00:00,119.89,120.33,119.86,120.26,8533.0,119.89,120.33,119.86,120.26,8533.0
2019-12-11 12:30:00,120.25,120.25,119.79,120.11,2600.0,120.25,120.25,119.79,120.11,2600.0
2019-12-11 13:00:00,119.95,120.07,119.55,119.72,5590.0,119.95,120.07,119.55,119.72,5590.0
2019-12-11 13:30:00,119.65,119.9,119.65,119.66,7482.0,119.65,119.9,119.65,119.66,7482.0
2019-12-11 14:00:00,119.64,120.02,119.22,120.0,6454.0,119.64,120.02,119.22,120.0,6454.0
2019-12-11 14:30:00,119.93,120.05,119.86,119.98,5371.0,119.93,120.05,119.86,119.98,5371.0
2019-12-11 15:00:00,120.0,120.15,119.83,120.09,5938.0,120.0,120.15,119.83,120.09,5938.0
2019-12-11 15:30:00,120.09,120.1,119.52,119.65,35457.0,120.09,120.1,119.52,119.65,35457.0
2019-12-12 09:30:00,118.19,119.53,117.59,119.5,17449.0,118.19,119.53,117.59,119.5,17449.0
2019-12-12 10:00:00,119.46,120.54,119.37,120.44,16986.0,119.46,120.54,119.37,120.44,16986.0
2019-12-12 10:30:00,120.36,120.36,119.5,119.84,6050.0,120.36,120.36,119.5,119.84,6050.0
2019-12-12 11:00:00,119.76,119.81,118.89,118.89,4577.0,119.76,119.81,118.89,118.89,4577.0
2019-12-12 11:30:00,118.84,119.36,118.65,119.36,9776.0,118.84,119.36,118.65,119.36,9776.0
2019-12-12 12:00:00,119.32,119.32,119.05,119.23,3316.0,119.32,119.32,119.05,119.23,3316.0
2019-12-12 12:30:00,119.28,119.66,119.27,119.44,5111.0,119.28,119.66,119.27,119.44,5111.0
2019-12-12 13:00:00,119.44,119.51,119.09,119.11,6024.0,119.44,119.51,119.09,119.11,6024.0
2019-12-12 13:30:00,119.18,119.35,119.18,119.34,4142.0,119.18,119.35,119.18,119.34,4142.0
2019-12-12 14:00:00,119.38,119.49,119.12,119.15,5779.0,119.38,119.49,119.12,119.15,5779.0
2019-12-12 14:30:00,119.43,119.78,119.17,119.23,15154.0,119.43,119.78,119.17,119.23,15154.0
2019-12-12 15:00:00,119.23,119.34,119.04,119.28,11579.0,119.23,119.34,119.04,119.28,11579.0
2019-12-12 15:30:00,119.24,119.43,118.95,119.1,55635.0,119.24,119.43,118.95,119.1,55635.0
2019-12-13 09:30:00,118.89,119.75,118.74,119.64,10522.0,118.89,119.75,118.74,119.64,10522.0
2019-12-13 10:00:00,119.59,119.59,118.67,118.9,12104.0,119.59,119.59,118.67,118.9,12104.0
2019-12-13 10:30:00,118.89,119.27,118.47,118.54,5725.0,118.89,119.27,118.47,118.54,5725.0
2019-12-13 11:00:00,118.52,118.77,117.92,117.98,11341.0,118.52,118.77,117.92,117.98,11341.0
2019-12-13 11:30:00,117.97,118.24,117.88,118.13,12128.0,117.97,118.24,117.88,118.13,12128.0
2019-12-13 12:00:00,118.2,118.44,118.14,118.24,10178.0,118.2,118.44,118.14,118.24,10178.0
2019-12-13 12:30:00,118.21,118.23,117.66,117.77,9302.0,118.21,118.23,117.66,117.77,9302.0
2019-12-13 13:00:00,117.83,118.56,117.83,118.34,22684.0,117.83,118.56,117.83,118.34,22684.0
2019-12-13 13:30:00,118.34,118.62,118.34,118.56,10948.0,118.34,118.62,118.34,118.56,10948.0
2019-12-13 14:00:00,118.58,119.11,118.5,118.73,54120.0,118.58,119.11,118.5,118.73,54120.0
2019-12-13 14:30:00,118.67,118.96,118.63,118.79,16368.0,118.67,118.96,118.63,118.79,16368.0
2019-12-13 15:00:00,118.87,119.1,118.75,118.8,30661.0,118.87,119.1,118.75,118.8,30661.0
2019-12-13 15:30:00,118.83,119.12,118.77,119.02,32369.0,118.83,119.12,118.77,119.02,32369.0
2019-12-16 09:30:00,118.57,120.36,118.57,119.85,30397.0,118.57,120.36,118.57,119.85,30397.0
2019-12-16 10:00:00,119.81,120.41,119.53,120.41,9424.0,119.81,120.41,119.53,120.41,9424.0
2019-12-16 10:30:00,120.21,120.44,119.92,120.23,5770.0,120.21,120.44,119.92,120.23,5770.0
2019-12-16 11:00:00,120.31,120.41,119.76,119.94,12435.0,120.31,120.41,119.76,119.94,12435.0
2019-12-16 11:30:00,119.77,119.93,119.68,119.9,4419.0,119.77,119.93,119.68,119.9,4419.0
2019-12-16 12:00:00,119.94,119.97,119.69,119.71,6930.0,119.94,119.97,119.69,119.71,6930.0
2019-12-16 12:30:00,119.69,119.69,119.47,119.58,6685.0,119.69,119.69,119.47,119.58,6685.0
2019-12-16 13:00:00,119.57,119.6,119.36,119.36,3300.0,119.57,119.6,119.36,119.36,3300.0
2019-12-16 13:30:00,119.4,119.59,119.27,119.42,10457.0,119.4,119.59,119.27,119.42,10457.0
2019-12-16 14:00:00,119.47,119.57,119.02,119.03,12942.0,119.47,119.57,119.02,119.03,12942.0
2019-12-16 14:30:00,118.91,119.2,118.85,118.91,7773.0,118.91,119.2,118.85,118.91,7773.0
2019-12-16 15:00:00,118.87,118.92,118.67,118.75,6337.0,118.87,118.92,118.67,118.75,6337.0
2019-12-16 15:30:00,118.74,119.27,118.64,119.0,49783.0,118.74,119.27,118.64,119.0,49783.0
2019-12-17 09:30:00,119.84,120.3,119.18,119.88,28543.0,119.84,120.3,119.18,119.88,28543.0
2019-12-17 10:00:00,120.04,120.29,119.47,119.71,22426.0,120.04,120.29,119.47,119.71,22426.0
2019-12-17 10:30:00,119.76,119.78,119.26,119.53,25733.0,119.76,119.78,119.26,119.53,25733.0
2019-12-17 11:00:00,119.54,119.86,119.42,119.62,15319.0,119.54,119.86,119.42,119.62,15319.0
2019-12-17 11:30:00,119.65,119.69,119.14,119.14,9906.0,119.65,119.69,119.14,119.14,9906.0
2019-12-17 12:00:00,119.24,119.47,119.2,119.47,6462.0,119.24,119.47,119.2,119.47,6462.0
2019-12-17 12:30:00,119.44,119.55,119.21,119.22,11408.0,119.44,119.55,119.21,119.22,11408.0
2019-12-17 13:00:00,119.28,119.29,118.95,118.96,7432.0,119.28,119.29,118.95,118.96,7432.0
2019-12-17 13:30:00,118.99,119.45,118.99,119.45,12074.0,118.99,119.45,118.99,119.45,12074.0
2019-12-17 14:00:00,119.5,119.73,119.4,119.67,10279.0,119.5,119.73,119.4,119.67,10279.0
2019-12-17 14:30:00,119.68,120.04,119.68,119.97,6516.0,119.68,120.04,119.68,119.97,6516.0
2019-12-17 15:00:00,120.01,120.01,119.64,119.73,14998.0,120.01,120.01,119.64,119.73,14998.0
2019-12-17 15:30:00,119.76,119.8,119.37,119.52,32684.0,119.76,119.8,119.37,119.52,32684.0
2019-12-18 09:30:00,119.5,120.22,119.18,119.52,15328.0,119.5,120.22,119.18,119.52,15328.0
2019-12-18 10:00:00,119.56,119.73,119.35,119.5,7715.0,119.56,119.73,119.35,119.5,7715.0
2019-12-18 10:30:00,119.47,119.52,118.79,118.8,17577.0,119.47,119.52,118.79,118.8,17577.0
2019-12-18 11:00:00,118.51,119.14,118.09,119.14,11189.0,118.51,119.14,118.09,119.14,11189.0
2019-12-18 11:30:00,119.2,119.28,118.85,119.08,9112.0,119.2,119.28,118.85,119.08,9112.0
2019-12-18 12:00:00,119.06,119.22,118.55,118.61,11470.0,119.06,119.22,118.55,118.61,11470.0
2019-12-18 12:30:00,118.51,119.11,118.47,118.91,15672.0,118.51,119.11,118.47,118.91,15672.0
2019-12-18 13:00:00,118.92,118.92,118.54,118.79,8973.0,118.92,118.92,118.54,118.79,8973.0
2019-12-18 13:30:00,118.78,118.86,118.43,118.64,14181.0,118.78,118.86,118.43,118.64,14181.0
2019-12-18 14:00:00,118.64,118.83,118.48,118.58,11003.0,118.64,118.83,118.48,118.58,11003.0
2019-12-18 14:30:00,118.69,118.69,118.38,118.53,8100.0,118.69,118.69,118.38,118.53,8100.0
2019-12-18 15:00:00,118.5,118.55,118.18,118.32,14784.0,118.5,118.55,118.18,118.32,14784.0
2019-12-18 15:30:00,118.3,118.77,118.15,118.77,56841.0,118.3,118.77,118.15,118.77,56841.0
2019-12-19 09:30:00,118.53,121.19,118.53,121.04,51403.0,118.53,121.19,118.53,121.04,51403.0
2019-12-19 10:00:00,121.08,121.79,120.4,120.75,33419.0,121.08,121.79,120.4,120.75,33419.0
2019-12-19 10:30:00,120.77,121.36,120.67,120.73,30879.0,120.77,121.36,120.67,120.73,30879.0
2019-12-19 11:00:00,120.67,120.87,119.94,120.2,14401.0,120.67,120.87,119.94,120.2,14401.0
2019-12-19 11:30:00,120.18,120.56,120.17,120.26,21347.0,120.18,120.56,120.17,120.26,21347.0
2019-12-19 12:00:00,120.26,120.36,119.79,119.8,11969.0,120.26,120.36,119.79,119.8,11969.0
2019-12-19 12:30:00,119.77,119.8,119.38,119.53,12626.0,119.77,119.8,119.38,119.53,12626.0
2019-12-19 13:00:00,119.57,119.58,119.35,119.55,13577.0,119.57,119.58,119.35,119.55,13577.0
2019-12-19 13:30:00,119.54,120.03,119.5,120.03,11265.0,119.54,120.03,119.5,120.03,11265.0
2019-12-19 14:00:00,119.85,119.92,119.6,119.86,37263.0,119.85,119.92,119.6,119.86,37263.0
2019-12-19 14:30:00,119.9,120.93,119.9,120.73,63235.0,119.9,120.93,119.9,120.73,63235.0
2019-12-19 15:00:00,120.76,121.36,120.69,121.36,18996.0,120.76,121.36,120.69,121.36,18996.0
2019-12-19 15:30:00,121.4,121.5,121.08,121.15,52242.0,121.4,121.5,121.08,121.15,52242.0
2019-12-20 09:30:00,121.82,122.44,120.65,120.85,17698.0,121.82,122.44,120.65,120.85,17698.0
2019-12-20 10:00:00,121.26,121.48,120.42,120.54,7775.0,121.26,121.48,120.42,120.54,7775.0
2019-12-20 10:30:00,120.75,120.75,120.38,120.68,9349.0,120.75,120.75,120.38,120.68,9349.0
2019-12-20 11:00:00,120.81,120.9,119.33,119.35,8685.0,120.81,120.9,119.33,119.35,8685.0
2019-12-20 11:30:00,119.35,119.6,118.97,119.06,11792.0,119.35,119.6,118.97,119.06,11792.0
2019-12-20 12:00:00,119.01,119.05,118.54,118.8,12859.0,119.01,119.05,118.54,118.8,12859.0
2019-12-20 12:30:00,118.79,119.13,118.7,119.03,10842.0,118.79,119.13,118.7,119.03,10842.0
2019-12-20 13:00:00,119.03,119.45,119.02,119.28,23246.0,119.03,119.45,119.02,119.28,23246.0
2019-12-20 13:30:00,119.24,119.46,118.9,119.16,15266.0,119.24,119.46,118.9,119.16,15266.0
2019-12-20 14:00:00,119.16,119.18,118.51,118.61,31343.0,119.16,119.18,118.51,118.61,31343.0
2019-12-20 14:30:00,118.61,118.88,118.52,118.8,8354.0,118.61,118.88,118.52,118.8,8354.0
2019-12-20 15:00:00,118.73,118.77,117.89,117.93,25905.0,118.73,118.77,117.89,117.93,25905.0
2019-12-20 15:30:00,117.9,117.96,116.92,117.28,109704.0,117.9,117.96,116.92,117.28,109704.0
2019-12-23 09:30:00,117.41,118.31,116.91,117.13,31820.0,117.41,118.31,116.91,117.13,31820.0
2019-12-23 10:00:00,117.13,117.28,116.36,117.28,21342.0,117.13,117.28,116.36,117.28,21342.0
2019-12-23 10:30:00,117.11,117.2,116.8,117.0,12858.0,117.11,117.2,116.8,117.0,12858.0
2019-12-23 11:00:00,116.99,117.21,116.9,117.04,15677.0,116.99,117.21,116.9,117.04,15677.0
2019-12-23 11:30:00,117.02,117.08,116.68,116.76,11750.0,117.02,117.08,116.68,116.76,11750.0
2019-12-23 12:00:00,116.78,117.04,116.73,116.79,15659.0,116.78,117.04,116.73,116.79,15659.0
2019-12-23 12:30:00,116.84,117.03,116.79,116.89,13389.0,116.84,117.03,116.79,116.89,13389.0
2019-12-23 13:00:00,116.94,117.02,116.73,116.9,10166.0,116.94,117.02,116.73,116.9,10166.0
2019-12-23 13:30:00,116.9,116.96,116.84,116.85,7635.0,116.9,116.96,116.84,116.85,7635.0
2019-12-23 14:00:00,116.86,116.94,116.73,116.91,8484.0,116.86,116.94,116.73,116.91,8484.0
2019-12-23 14:30:00,116.88,117.09,116.63,116.91,55441.0,116.88,117.09,116.63,116.91,55441.0
2019-12-23 15:00:00,116.91,117.24,116.8,116.94,193975.0,116.91,117.24,116.8,116.94,193975.0
2019-12-23 15:30:00,116.96,117.0,116.72,116.72,85446.0,116.96,117.0,116.72,116.72,85446.0
2019-12-24 09:30:00,117.49,120.05,117.27,119.44,112718.0,117.49,120.05,117.27,119.44,112718.0
2019-12-24 10:00:00,119.48,120.97,119.36,120.83,128235.0,119.48,120.97,119.36,120.83,128235.0
2019-12-24 10:30:00,120.82,121.0,119.9,120.56,138076.0,120.82,121.0,119.9,120.56,138076.0
2019-12-24 11:00:00,120.66,120.73,119.98,120.1,91270.0,120.66,120.73,119.98,120.1,91270.0
2019-12-24 11:30:00,120.11,120.59,119.81,120.55,114627.0,120.11,120.59,119.81,120.55,114627.0
2019-12-24 12:00:00,120.55,120.63,119.79,119.86,130744.0,120.55,120.63,119.79,119.86,130744.0
2019-12-24 12:30:00,119.9,120.94,119.31,120.2,161968.0,119.9,120.94,119.31,120.2,161968.0
2019-12-26 09:30:00,121.0,122.8,120.3,122.63,17685.0,121.0,122.8,120.3,122.63,17685.0
2019-12-26 10:00:00,122.69,123.25,122.68,123.04,10601.0,122.69,123.25,122.68,123.04,10601.0
2019-12-26 10:30:00,122.92,123.5,122.89,123.43,10877.0,122.92,123.5,122.89,123.43,10877.0
2019-12-26 11:00:00,123.32,123.39,122.67,122.73,12725.0,123.32,123.39,122.67,122.73,12725.0
2019-12-26 11:30:00,122.72,122.72,122.1,122.46,12047.0,122.72,122.72,122.1,122.46,12047.0
2019-12-26 12:00:00,122.46,122.6,122.09,122.19,9860.0,122.46,122.6,122.09,122.19,9860.0
2019-12-26 12:30:00,122.2,122.26,121.75,121.92,5432.0,122.2,122.26,121.75,121.92,5432.0
2019-12-26 13:00:00,121.96,122.03,121.59,121.65,5441.0,121.96,122.03,121.59,121.65,5441.0
2019-12-26 13:30:00,121.66,121.8,121.44,121.48,5300.0,121.66,121.8,121.44,121.48,5300.0
2019-12-26 14:00:00,121.46,121.5,120.93,120.95,8167.0,121.46,121.5,120.93,120.95,8167.0
2019-12-26 14:30:00,120.87,121.28,120.81,121.2,11473.0,120.87,121.28,120.81,121.2,11473.0
2019-12-26 15:00:00,121.2,121.32,121.08,121.08,9976.0,121.2,121.32,121.08,121.08,9976.0
2019-12-26 15:30:00,121.08,121.79,121.0,121.72,51683.0,121.08,121.79,121.0,121.72,51683.0
2019-12-27 09:30:00,122.69,122.71,119.85,119.92,29743.0,122.69,122.71,119.85,119.92,29743.0
2019-12-27 10:00:00,119.6,121.01,119.4,120.8,25279.0,119.6,121.01,119.4,120.8,25279.0
2019-12-27 10:30:00,120.86,122.29,120.59,122.24,18295.0,120.86,122.29,120.59,122.24,18295.0
2019-12-27 11:00:00,122.27,122.55,121.21,121.42,44937.0,122.27,122.55,121.21,121.42,44937.0
2019-12-27 11:30:00,121.45,121.74,121.01,121.19,25660.0,121.45,121.74,121.01,121.19,25660.0
2019-12-27 12:00:00,121.11,121.42,120.98,121.19,18837.0,121.11,121.42,120.98,121.19,18837.0
2019-12-27 12:30:00,121.21,121.64,121.18,121.58,16736.0,121.21,121.64,121.18,121.58,16736.0
2019-12-27 13:00:00,121.55,122.33,121.53,122.06,43155.0,121.55,122.33,121.53,122.06,43155.0
2019-12-27 13:30:00,122.0,122.28,121.99,122.2,20211.0,122.0,122.28,121.99,122.2,20211.0
2019-12-27 14:00:00,122.17,122.4,122.04,122.05,34660.0,122.17,122.4,122.04,122.05,34660.0
2019-12-27 14:30:00,122.0,122.1,121.63,121.65,13327.0,122.0,122.1,121.63,121.65,13327.0
2019-12-27 15:00:00,121.63,121.89,121.54,121.83,8588.0,121.63,121.89,121.54,121.83,8588.0
2019-12-27 15:30:00,121.86,121.99,121.33,121.81,26502.0,121.86,121.99,121.33,121.81,26502.0
2019-12-30 09:30:00,121.21,121.21,119.43,119.7,63131.0,121.21,121.21,119.43,119.7,63131.0
2019-12-30 10:00:00,119.9,120.81,119.7,120.68,18369.0,119.9,120.81,119.7,120.68,18369.0
2019-12-30 10:30:00,120.53,122.02,120.53,121.41,40916.0,120.53,122.02,120.53,121.41,40916.0
2019-12-30 11:00:00,121.32,121.32,120.44,121.03,16787.0,121.32,121.32,120.44,121.03,16787.0
2019-12-30 11:30:00,121.19,121.74,121.19,121.62,7002.0,121.19,121.74,121.19,121.62,7002.0
2019-12-30 12:00:00,121.47,121.61,121.04,121.48,27635.0,121.47,121.61,121.04,121.48,27635.0
2019-12-30 12:30:00,121.52,121.76,121.52,121.67,2195.0,121.52,121.76,121.52,121.67,2195.0
2019-12-30 13:00:00,121.67,122.28,121.59,122.28,28123.0,121.67,122.28,121.59,122.28,28123.0
2019-12-30 13:30:00,122.19,122.33,121.81,122.1,8430.0,122.19,122.33,121.81,122.1,8430.0
2019-12-30 14:00:00,121.99,122.41,121.81,122.08,26406.0,121.99,122.41,121.81,122.08,26406.0
2019-12-30 14:30:00,122.06,122.1,121.21,121.3,5508.0,122.06,122.1,121.21,121.3,5508.0
2019-12-30 15:00:00,121.26,121.36,121.08,121.28,9000.0,121.26,121.36,121.08,121.28,9000.0
2019-12-30 15:30:00,121.32,121.39,121.1,121.19,23963.0,121.32,121.39,121.1,121.19,23963.0
2019-12-31 09:30:00,120.57,121.27,120.23,121.22,16055.0,120.57,121.27,120.23,121.22,16055.0
2019-12-31 10:00:00,121.48,122.54,121.15,122.38,15599.0,121.48,122.54,121.15,122.38,15599.0
2019-12-31 10:30:00,122.54,122.8,121.7,121.71,14284.0,122.54,122.8,121.7,121.71,14284.0
2019-12-31 11:00:00,121.74,122.41,121.6,122.37,39009.0,121.74,122.41,121.6,122.37,39009.0
2019-12-31 11:30:00,122.38,122.62,121.88,122.0,39421.0,122.38,122.62,121.88,122.0,39421.0
2019-12-31 12:00:00,121.93,122.16,121.79,122.15,8761.0,121.93,122.16,121.79,122.15,8761.0
2019-12-31 12:30:00,122.16,122.21,121.96,122.0,5290.0,122.16,122.21,121.96,122.0,5290.0
2019-12-31 13:00:00,121.98,122.1,121.94,121.94,4200.0,121.98,122.1,121.94,121.94,4200.0
2019-12-31 13:30:00,121.86,121.86,121.48,121.6,7805.0,121.86,121.86,121.48,121.6,7805.0
2019-12-31 14:00:00,121.55,121.8,121.51,121.8,10261.0,121.55,121.8,121.51,121.8,10261.0
2019-12-31 14:30:00,121.79,121.79,121.62,121.68,16431.0,121.79,121.79,121.62,121.68,16431.0
2019-12-31 15:00:00,121.68,121.95,121.66,121.81,15420.0,121.68,121.95,121.66,121.81,15420.0
2019-12-31 15:30:00,121.84,122.55,121.71,122.5,54548.0,121.84,122.55,121.71,122.5,54548.0
2020-01-02 09:30:00,123.21,126.67,123.21,126.34,67223.0,123.21,126.67,123.21,126.34,67223.0
2020-01-02 10:00:00,126.38,127.31,126.2,126.9,74586.0,126.38,127.31,126.2,126.9,74586.0
2020-01-02 10:30:00,126.8,126.9,126.0,126.71,31871.0,126.8,126.9,126.0,126.71,31871.0
2020-01-02 11:00:00,126.78,127.29,126.61,127.0,19855.0,126.78,127.29,126.61,127.0,19855.0
2020-01-02 11:30:00,126.61,127.27,126.5,127.0,44824.0,126.61,127.27,126.5,127.0,44824.0
2020-01-02 12:00:00,126.95,127.74,126.92,127.69,31525.0,126.95,127.74,126.92,127.69,31525.0
2020-01-02 12:30:00,127.62,127.7,127.25,127.25,13202.0,127.62,127.7,127.25,127.25,13202.0
2020-01-02 13:00:00,127.27,127.27,126.99,127.13,8178.0,127.27,127.27,126.99,127.13,8178.0
2020-01-02 13:30:00,127.13,127.17,126.97,127.12,11665.0,127.13,127.17,126.97,127.12,11665.0
2020-01-02 14:00:00,127.17,127.48,127.17,127.44,11421.0,127.17,127.48,127.17,127.44,11421.0
2020-01-02 14:30:00,127.48,127.74,127.3,127.56,16197.0,127.48,127.74,127.3,127.56,16197.0
2020-01-02 15:00:00,127.57,127.81,127.18,127.31,42780.0,127.57,127.81,127.18,127.31,42780.0
2020-01-02 15:30:00,127.36,127.69,127.17,127.48,68092.0,127.36,127.69,127.17,127.48,68092.0
2020-01-03 09:30:00,126.14,127.82,125.05,127.55,38889.0,126.14,127.82,125.05,127.55,38889.0
2020-01-03 10:00:00,127.54,128.74,127.35,128.41,51493.0,127.54,128.74,127.35,128.41,51493.0
2020-01-03 10:30:00,128.5,128.66,128.15,128.63,28157.0,128.5,128.66,128.15,128.63,28157.0
2020-01-03 11:00:00,128.72,129.29,128.6,129.19,10428.0,128.72,129.29,128.6,129.19,10428.0
2020-01-03 11:30:00,129.23,130.23,128.85,129.83,40855.0,129.23,130.23,128.85,129.83,40855.0
2020-01-03 12:00:00,129.84,130.09,129.6,129.61,40732.0,129.84,130.09,129.6,129.61,40732.0
2020-01-03 12:30:00,129.67,130.06,129.59,130.0,37599.0,129.67,130.06,129.59,130.0,37599.0
2020-01-03 13:00:00,129.97,130.18,129.7,129.9,79627.0,129.97,130.18,129.7,129.9,79627.0
2020-01-03 13:30:00,129.9,130.27,129.84,130.11,33921.0,129.9,130.27,129.84,130.11,33921.0
2020-01-03 14:00:00,130.05,130.18,129.49,129.78,58300.0,130.05,130.18,129.49,129.78,58300.0
2020-01-03 14:30:00,129.75,130.57,129.38,130.3,76581.0,129.75,130.57,129.38,130.3,76581.0
2020-01-03 15:00:00,130.24,130.46,129.52,129.52,23677.0,130.24,130.46,129.52,129.52,23677.0
2020-01-03 15:30:00,129.54,129.63,128.68,128.92,95994.0,129.54,129.63,128.68,128.92,95994.0
2020-01-06 09:30:00,128.6,130.97,128.05,130.2,32415.0,128.6,130.97,128.05,130.2,32415.0
2020-01-06 10:00:00,130.25,130.51,129.85,130.01,16715.0,130.25,130.51,129.85,130.01,16715.0
2020-01-06 10:30:00,129.91,130.07,129.44,130.03,28489.0,129.91,130.07,129.44,130.03,28489.0
2020-01-06 11:00:00,129.95,130.41,129.91,130.38,22059.0,129.95,130.41,129.91,130.38,22059.0
2020-01-06 11:30:00,130.26,131.47,130.26,131.47,19638.0,130.26,131.47,130.26,131.47,19638.0
2020-01-06 12:00:00,131.26,131.5,130.51,130.98,13553.0,131.26,131.5,130.51,130.98,13553.0
2020-01-06 12:30:00,130.96,131.0,130.58,130.62,14030.0,130.96,131.0,130.58,130.62,14030.0
2020-01-06 13:00:00,130.62,130.7,130.4,130.69,14160.0,130.62,130.7,130.4,130.69,14160.0
2020-01-06 13:30:00,130.74,131.19,130.65,130.95,15156.0,130.74,131.19,130.65,130.95,15156.0
2020-01-06 14:00:00,131.01,131.2,130.72,130.94,29423.0,131.01,131.2,130.72,130.94,29423.0
2020-01-06 14:30:00,130.92,131.14,130.84,131.04,11332.0,130.92,131.14,130.84,131.04,11332.0
2020-01-06 15:00:00,131.08,131.61,130.79,131.28,26809.0,131.08,131.61,130.79,131.28,26809.0
2020-01-06 15:30:00,131.3,131.81,131.22,131.63,64798.0,131.3,131.81,131.22,131.63,64798.0
2020-01-07 09:30:00,131.69,132.0,128.72,129.94,49469.0,131.69,132.0,128.72,129.94,49469.0
2020-01-07 10:00:00,130.05,130.43,129.01,129.19,45809.0,130.05,130.43,129.01,129.19,45809.0
2020-01-07 10:30:00,129.09,129.11,127.1,127.72,92721.0,129.09,129.11,127.1,127.72,92721.0
2020-01-07 11:00:00,127.61,127.78,126.51,126.65,97038.0,127.61,127.78,126.51,126.65,97038.0
2020-01-07 11:30:00,126.98,129.48,126.98,129.48,27532.0,126.98,129.48,126.98,129.48,27532.0
2020-01-07 12:00:00,129.48,129.61,129.02,129.23,31363.0,129.48,129.61,129.02,129.23,31363.0
2020-01-07 12:30:00,129.21,129.92,129.19,129.79,17050.0,129.21,129.92,129.19,129.79,17050.0
2020-01-07 13:00:00,129.78,130.04,129.77,130.0,32229.0,129.78,130.04,129.77,130.0,32229.0
2020-01-07 13:30:00,129.99,130.23,129.96,130.05,16628.0,129.99,130.23,129.96,130.05,16628.0
2020-01-07 14:00:00,130.08,130.09,129.72,129.75,46371.0,130.08,130.09,129.72,129.75,46371.0
2020-01-07 14:30:00,129.81,130.35,129.74,130.1,36956.0,129.81,130.35,129.74,130.1,36956.0
2020-01-07 15:00:00,130.16,130.31,130.0,130.13,26433.0,130.16,130.31,130.0,130.13,26433.0
2020-01-07 15:30:00,130.1,130.17,129.79,130.0,69892.0,130.1,130.17,129.79,130.0,69892.0
2020-01-08 09:30:00,129.52,132.14,129.52,132.14,24618.0,129.52,132.14,129.52,132.14,24618.0
2020-01-08 10:00:00,132.11,132.7,131.49,132.7,33040.0,132.11,132.7,131.49,132.7,33040.0
2020-01-08 10:30:00,132.75,133.19,131.91,132.74,27988.0,132.75,133.19,131.91,132.74,27988.0
2020-01-08 11:00:00,132.67,133.09,132.5,133.03,29614.0,132.67,133.09,132.5,133.03,29614.0
2020-01-08 11:30:00,132.98,134.08,132.55,133.89,25727.0,132.98,134.08,132.55,133.89,25727.0
2020-01-08 12:00:00,133.95,134.7,133.81,134.05,46478.0,133.95,134.7,133.81,134.05,46478.0
2020-01-08 12:30:00,134.05,134.36,133.73,134.34,44249.0,134.05,134.36,133.73,134.34,44249.0
2020-01-08 13:00:00,134.48,134.83,134.18,134.68,13522.0,134.48,134.83,134.18,134.68,13522.0
2020-01-08 13:30:00,134.77,134.86,134.35,134.68,26355.0,134.77,134.86,134.35,134.68,26355.0
2020-01-08 14:00:00,134.7,134.72,134.12,134.12,16481.0,134.7,134.72,134.12,134.12,16481.0
2020-01-08 14:30:00,134.07,134.38,133.53,134.36,17610.0,134.07,134.38,133.53,134.36,17610.0
2020-01-08 15:00:00,134.37,134.64,134.15,134.25,14464.0,134.37,134.64,134.15,134.25,14464.0
2020-01-08 15:30:00,134.23,134.23,133.65,133.78,126283.0,134.23,134.23,133.65,133.78,126283.0
2020-01-09 09:30:00,136.0,139.81,134.6,137.81,141759.0,136.0,139.81,134.6,137.81,141759.0
2020-01-09 10:00:00,138.0,139.19,137.84,138.3,64615.0,138.0,139.19,137.84,138.3,64615.0
2020-01-09 10:30:00,138.4,139.04,137.43,138.4,61037.0,138.4,139.04,137.43,138.4,61037.0
2020-01-09 11:00:00,138.47,139.19,138.47,139.08,39233.0,138.47,139.19,138.47,139.08,39233.0
2020-01-09 11:30:00,139.11,139.12,138.17,138.42,25611.0,139.11,139.12,138.17,138.42,25611.0
2020-01-09 12:00:00,138.47,138.56,137.6,138.03,30781.0,138.47,138.56,137.6,138.03,30781.0
2020-01-09 12:30:00,138.06,138.68,137.73,138.25,25011.0,138.06,138.68,137.73,138.25,25011.0
2020-01-09 13:00:00,138.17,138.58,137.94,138.27,27254.0,138.17,138.58,137.94,138.27,27254.0
2020-01-09 13:30:00,138.29,138.86,138.28,138.62,26031.0,138.29,138.86,138.28,138.62,26031.0
2020-01-09 14:00:00,138.66,139.37,138.51,139.1,22905.0,138.66,139.37,138.51,139.1,22905.0
2020-01-09 14:30:00,139.12,139.92,139.12,139.46,78826.0,139.12,139.92,139.12,139.46,78826.0
2020-01-09 15:00:00,139.42,139.97,139.32,139.94,30741.0,139.42,139.97,139.32,139.94,30741.0
2020-01-09 15:30:00,139.94,140.48,139.71,140.02,210986.0,139.94,140.48,139.71,140.02,210986.0
2020-01-10 09:30:00,140.82,141.7,139.67,140.79,24090.0,140.82,141.7,139.67,140.79,24090.0
2020-01-10 10:00:00,140.89,141.38,140.71,141.28,13665.0,140.89,141.38,140.71,141.28,13665.0
2020-01-10 10:30:00,141.43,141.82,140.94,141.19,40740.0,141.43,141.82,140.94,141.19,40740.0
2020-01-10 11:00:00,141.1,141.62,140.52,140.6,23802.0,141.1,141.62,140.52,140.6,23802.0
2020-01-10 11:30:00,140.51,140.62,140.26,140.38,10390.0,140.51,140.62,140.26,140.38,10390.0
2020-01-10 12:00:00,140.3,140.37,138.42,139.27,34877.0,140.3,140.37,138.42,139.27,34877.0
2020-01-10 12:30:00,139.29,139.36,138.76,139.31,18449.0,139.29,139.36,138.76,139.31,18449.0
2020-01-10 13:00:00,139.3,139.68,139.04,139.31,18343.0,139.3,139.68,139.04,139.31,18343.0
2020-01-10 13:30:00,139.31,139.49,138.86,138.96,13909.0,139.31,139.49,138.86,138.96,13909.0
2020-01-10 14:00:00,139.05,139.65,138.96,139.5,22782.0,139.05,139.65,138.96,139.5,22782.0
2020-01-10 14:30:00,139.5,139.8,139.36,139.7,17754.0,139.5,139.8,139.36,139.7,17754.0
2020-01-10 15:00:00,139.75,140.1,139.67,140.01,32433.0,139.75,140.1,139.67,140.01,32433.0
2020-01-10 15:30:00,139.98,140.36,139.72,140.19,41736.0,139.98,140.36,139.72,140.19,41736.0
2020-01-13 09:30:00,141.65,144.46,140.63,143.87,101139.0,141.65,144.46,140.63,143.87,101139.0
2020-01-13 10:00:00,143.71,143.74,142.51,142.75,57075.0,143.71,143.74,142.51,142.75,57075.0
2020-01-13 10:30:00,142.85,143.12,141.73,142.28,46876.0,142.85,143.12,141.73,142.28,46876.0
2020-01-13 11:00:00,142.21,142.68,141.41,142.25,86348.0,142.21,142.68,141.41,142.25,86348.0
2020-01-13 11:30:00,142.24,143.4,142.2,142.69,24360.0,142.24,143.4,142.2,142.69,24360.0
2020-01-13 12:00:00,142.59,142.94,142.3,142.57,18485.0,142.59,142.94,142.3,142.57,18485.0
2020-01-13 12:30:00,142.65,142.87,141.84,141.96,52473.0,142.65,142.87,141.84,141.96,52473.0
2020-01-13 13:00:00,141.95,142.32,141.75,141.95,49108.0,141.95,142.32,141.75,141.95,49108.0
2020-01-13 13:30:00,142.04,142.74,142.0,142.25,18622.0,142.04,142.74,142.0,142.25,18622.0
2020-01-13 14:00:00,142.28,142.79,142.28,142.62,12641.0,142.28,142.79,142.28,142.62,12641.0
2020-01-13 14:30:00,142.54,143.0,142.16,142.56,21065.0,142.54,143.0,142.16,142.56,21065.0
2020-01-13 15:00:00,142.66,142.85,142.35,142.39,26027.0,142.66,142.85,142.35,142.39,26027.0
2020-01-13 15:30:00,142.4,142.82,142.39,142.43,100090.0,142.4,142.82,142.39,142.43,100090.0
2020-01-14 09:30:00,142.21,142.68,140.64,141.18,27517.0,142.21,142.68,140.64,141.18,27517.0
2020-01-14 10:00:00,141.01,142.67,140.99,142.26,32342.0,141.01,142.67,140.99,142.26,32342.0
2020-01-14 10:30:00,142.22,142.4,141.16,141.21,21913.0,142.22,142.4,141.16,141.21,21913.0
2020-01-14 11:00:00,141.28,141.35,140.63,140.7,27247.0,141.28,141.35,140.63,140.7,27247.0
2020-01-14 11:30:00,140.7,141.98,140.58,141.55,23519.0,140.7,141.98,140.58,141.55,23519.0
2020-01-14 12:00:00,141.53,142.44,141.53,142.4,33405.0,141.53,142.44,141.53,142.4,33405.0
2020-01-14 12:30:00,142.38,143.71,142.38,143.67,26118.0,142.38,143.71,142.38,143.67,26118.0
2020-01-14 13:00:00,143.71,144.01,143.56,143.59,17435.0,143.71,144.01,143.56,143.59,17435.0
2020-01-14 13:30:00,143.68,143.82,143.1,143.13,9694.0,143.68,143.82,143.1,143.13,9694.0
2020-01-14 14:00:00,143.12,143.34,142.75,143.34,10405.0,143.12,143.34,142.75,143.34,10405.0
2020-01-14 14:30:00,143.41,143.55,143.21,143.21,6277.0,143.41,143.55,143.21,143.21,6277.0
2020-01-14 15:00:00,143.41,143.41,143.04,143.04,12313.0,143.41,143.41,143.04,143.04,12313.0
2020-01-14 15:30:00,143.04,143.4,142.5,142.74,33934.0,143.04,143.4,142.5,142.74,33934.0
2020-01-15 09:30:00,142.6,143.97,141.0,143.11,34153.0,142.6,143.97,141.0,143.11,34153.0
2020-01-15 10:00:00,143.0,143.0,142.16,142.56,11899.0,143.0,143.0,142.16,142.56,11899.0
2020-01-15 10:30:00,142.56,142.81,142.12,142.13,7889.0,142.56,142.81,142.12,142.13,7889.0
2020-01-15 11:00:00,142.21,142.78,142.0,142.72,15983.0,142.21,142.78,142.0,142.72,15983.0
2020-01-15 11:30:00,142.76,142.92,141.98,142.09,33120.0,142.76,142.92,141.98,142.09,33120.0
2020-01-15 12:00:00,142.14,142.83,142.1,142.75,7449.0,142.14,142.83,142.1,142.75,7449.0
2020-01-15 12:30:00,142.69,142.69,142.26,142.44,7379.0,142.69,142.69,142.26,142.44,7379.0
2020-01-15 13:00:00,142.3,142.7,142.3,142.7,5359.0,142.3,142.7,142.3,142.7,5359.0
2020-01-15 13:30:00,142.75,142.81,142.37,142.38,5400.0,142.75,142.81,142.37,142.38,5400.0
2020-01-15 14:00:00,142.44,142.85,142.1,142.22,6366.0,142.44,142.85,142.1,142.22,6366.0
2020-01-15 14:30:00,142.08,142.36,141.69,141.83,11969.0,142.08,142.36,141.69,141.83,11969.0
2020-01-15 15:00:00,141.86,142.0,141.77,141.84,15020.0,141.86,142.0,141.77,141.84,15020.0
2020-01-15 15:30:00,141.94,142.0,141.48,141.97,63161.0,141.94,142.0,141.48,141.97,63161.0
2020-01-16 09:30:00,143.4,143.4,141.0,141.11,16619.0,143.4,143.4,141.0,141.11,16619.0
2020-01-16 10:00:00,141.14,141.79,140.43,141.18,17556.0,141.14,141.79,140.43,141.18,17556.0
2020-01-16 10:30:00,141.08,141.38,140.68,140.83,4341.0,141.08,141.38,140.68,140.83,4341.0
2020-01-16 11:00:00,140.79,141.61,140.75,141.23,4386.0,140.79,141.61,140.75,141.23,4386.0
2020-01-16 11:30:00,141.51,141.99,141.32,141.99,6796.0,141.51,141.99,141.32,141.99,6796.0
2020-01-16 12:00:00,141.97,142.22,141.63,141.75,4969.0,141.97,142.22,141.63,141.75,4969.0
2020-01-16 12:30:00,141.72,142.28,141.71,142.15,12277.0,141.72,142.28,141.71,142.15,12277.0
2020-01-16 13:00:00,142.3,142.87,142.26,142.84,10031.0,142.3,142.87,142.26,142.84,10031.0
2020-01-16 13:30:00,142.95,143.08,142.67,142.88,9579.0,142.95,143.08,142.67,142.88,9579.0
2020-01-16 14:00:00,142.8,142.88,142.54,142.75,8868.0,142.8,142.88,142.54,142.75,8868.0
2020-01-16 14:30:00,142.75,143.01,142.4,142.52,17128.0,142.75,143.01,142.4,142.52,17128.0
2020-01-16 15:00:00,142.6,142.83,142.37,142.48,13961.0,142.6,142.83,142.37,142.48,13961.0
2020-01-16 15:30:00,142.55,142.74,142.13,142.71,29800.0,142.55,142.74,142.13,142.71,29800.0
2020-01-17 09:30:00,143.39,143.39,141.81,142.42,12102.0,143.39,143.39,141.81,142.42,12102.0
2020-01-17 10:00:00,142.45,142.62,141.43,141.62,5253.0,142.45,142.62,141.43,141.62,5253.0
2020-01-17 10:30:00,141.76,142.0,141.27,141.67,11642.0,141.76,142.0,141.27,141.67,11642.0
2020-01-17 11:00:00,141.69,141.82,140.45,140.51,21833.0,141.69,141.82,140.45,140.51,21833.0
2020-01-17 11:30:00,140.51,140.98,140.42,140.85,10263.0,140.51,140.98,140.42,140.85,10263.0
2020-01-17 12:00:00,140.86,140.96,140.25,140.91,4814.0,140.86,140.96,140.25,140.91,4814.0
2020-01-17 12:30:00,140.78,141.58,140.55,140.94,11836.0,140.78,141.58,140.55,140.94,11836.0
2020-01-17 13:00:00,141.1,141.28,140.67,140.96,4403.0,141.1,141.28,140.67,140.96,4403.0
2020-01-17 13:30:00,141.03,141.15,140.35,140.63,10597.0,141.03,141.15,140.35,140.63,10597.0
2020-01-17 14:00:00,140.55,141.14,140.55,140.97,5207.0,140.55,141.14,140.55,140.97,5207.0
2020-01-17 14:30:00,140.96,140.98,140.55,140.55,8752.0,140.96,140.98,140.55,140.55,8752.0
2020-01-17 15:00:00,140.74,140.78,140.07,140.3,16352.0,140.74,140.78,140.07,140.3,16352.0
2020-01-17 15:30:00,140.3,140.44,139.83,140.25,46762.0,140.3,140.44,139.83,140.25,46762.0
2020-01-21 09:30:00,138.81,140.55,138.27,140.19,41762.0,138.81,140.55,138.27,140.19,41762.0
2020-01-21 10:00:00,140.14,140.54,139.89,140.02,30714.0,140.14,140.54,139.89,140.02,30714.0
2020-01-21 10:30:00,140.03,140.84,139.77,140.84,22848.0,140.03,140.84,139.77,140.84,22848.0
2020-01-21 11:00:00,140.93,141.64,140.73,141.56,8377.0,140.93,141.64,140.73,141.56,8377.0
2020-01-21 11:30:00,141.55,141.56,140.38,140.6,15334.0,141.55,141.56,140.38,140.6,15334.0
2020-01-21 12:00:00,140.59,140.6,140.0,140.23,47791.0,140.59,140.6,140.0,140.23,47791.0
2020-01-21 12:30:00,140.31,140.32,139.68,139.93,6361.0,140.31,140.32,139.68,139.93,6361.0
2020-01-21 13:00:00,140.01,140.12,139.79,140.03,8269.0,140.01,140.12,139.79,140.03,8269.0
2020-01-21 13:30:00,139.98,140.06,139.78,140.03,7043.0,139.98,140.06,139.78,140.03,7043.0
2020-01-21 14:00:00,139.96,140.2,139.96,140.01,6362.0,139.96,140.2,139.96,140.01,6362.0
2020-01-21 14:30:00,139.99,140.34,139.9,140.34,6290.0,139.99,140.34,139.9,140.34,6290.0
2020-01-21 15:00:00,140.41,140.49,140.18,140.22,17105.0,140.41,140.49,140.18,140.22,17105.0
2020-01-21 15:30:00,140.22,140.44,139.9,140.38,43122.0,140.22,140.44,139.9,140.38,43122.0
2020-01-22 09:30:00,141.98,142.28,140.4,140.54,23155.0,141.98,142.28,140.4,140.54,23155.0
2020-01-22 10:00:00,140.79,141.03,140.61,140.73,4781.0,140.79,141.03,140.61,140.73,4781.0
2020-01-22 10:30:00,140.7,141.42,140.27,141.33,6686.0,140.7,141.42,140.27,141.33,6686.0
2020-01-22 11:00:00,141.08,141.14,139.66,140.09,13426.0,141.08,141.14,139.66,140.09,13426.0
2020-01-22 11:30:00,140.05,140.22,139.85,140.08,7566.0,140.05,140.22,139.85,140.08,7566.0
2020-01-22 12:00:00,140.19,140.32,139.77,140.03,8553.0,140.19,140.32,139.77,140.03,8553.0
2020-01-22 12:30:00,140.17,140.35,140.05,140.05,4212.0,140.17,140.35,140.05,140.05,4212.0
2020-01-22 13:00:00,140.01,140.23,139.93,140.02,7487.0,140.01,140.23,139.93,140.02,7487.0
2020-01-22 13:30:00,140.01,140.17,139.6,139.63,5941.0,140.01,140.17,139.6,139.63,5941.0
2020-01-22 14:00:00,139.6,140.02,139.48,139.81,14559.0,139.6,140.02,139.48,139.81,14559.0
2020-01-22 14:30:00,139.78,140.15,139.72,140.15,4025.0,139.78,140.15,139.72,140.15,4025.0
2020-01-22 15:00:00,140.09,140.11,138.75,139.01,18129.0,140.09,140.11,138.75,139.01,18129.0
2020-01-22 15:30:00,139.14,140.02,139.14,140.0,78501.0,139.14,140.02,139.14,140.0,78501.0
2020-01-23 09:30:00,140.34,140.75,139.01,139.94,23592.0,140.34,140.75,139.01,139.94,23592.0
2020-01-23 10:00:00,139.87,140.62,139.72,140.58,20582.0,139.87,140.62,139.72,140.58,20582.0
2020-01-23 10:30:00,140.55,140.93,140.34,140.63,40878.0,140.55,140.93,140.34,140.63,40878.0
2020-01-23 11:00:00,140.61,141.56,140.29,141.0,14691.0,140.61,141.56,140.29,141.0,14691.0
2020-01-23 11:30:00,141.15,141.15,140.48,140.76,5122.0,141.15,141.15,140.48,140.76,5122.0
2020-01-23 12:00:00,140.75,141.29,140.71,141.29,7593.0,140.75,141.29,140.71,141.29,7593.0
2020-01-23 12:30:00,141.27,141.27,140.62,140.62,2900.0,141.27,141.27,140.62,140.62,2900.0
2020-01-23 13:00:00,140.79,141.35,140.7,141.14,8318.0,140.79,141.35,140.7,141.14,8318.0
2020-01-23 13:30:00,141.04,141.08,140.77,140.9,5655.0,141.04,141.08,140.77,140.9,5655.0
2020-01-23 14:00:00,140.98,141.11,140.54,140.61,9691.0,140.98,141.11,140.54,140.61,9691.0
2020-01-23 14:30:00,140.63,140.87,140.13,140.3,7005.0,140.63,140.87,140.13,140.3,7005.0
2020-01-23 15:00:00,140.3,140.37,139.99,140.26,9959.0,140.3,140.37,139.99,140.26,9959.0
2020-01-23 15:30:00,140.28,140.65,140.27,140.3,12941.0,140.28,140.65,140.27,140.3,12941.0
2020-01-24 09:30:00,141.85,142.67,140.86,142.11,10530.0,141.85,142.67,140.86,142.11,10530.0
2020-01-24 10:00:00,142.12,142.77,141.73,141.97,19954.0,142.12,142.77,141.73,141.97,19954.0
2020-01-24 10:30:00,141.8,141.87,141.38,141.85,6065.0,141.8,141.87,141.38,141.85,6065.0
2020-01-24 11:00:00,141.96,142.07,141.11,141.41,8650.0,141.96,142.07,141.11,141.41,8650.0
2020-01-24 11:30:00,141.38,141.62,140.39,140.41,6848.0,141.38,141.62,140.39,140.41,6848.0
2020-01-24 12:00:00,140.41,140.61,139.82,140.33,9857.0,140.41,140.61,139.82,140.33,9857.0
2020-01-24 12:30:00,140.47,141.05,140.45,140.76,5561.0,140.47,141.05,140.45,140.76,5561.0
2020-01-24 13:00:00,140.63,141.08,140.56,140.91,4800.0,140.63,141.08,140.56,140.91,4800.0
2020-01-24 13:30:00,140.68,140.68,140.27,140.34,7722.0,140.68,140.68,140.27,140.34,7722.0
2020-01-24 14:00:00,140.54,140.54,139.9,140.2,29810.0,140.54,140.54,139.9,140.2,29810.0
2020-01-24 14:30:00,140.26,141.14,140.22,141.06,19102.0,140.26,141.14,140.22,141.06,19102.0
2020-01-24 15:00:00,141.0,141.48,140.94,141.22,20236.0,141.0,141.48,140.94,141.22,20236.0
2020-01-24 15:30:00,141.1,141.53,140.6,141.04,24618.0,141.1,141.53,140.6,141.04,24618.0
2020-01-27 09:30:00,137.07,140.65,135.69,140.59,43701.0,137.07,140.65,135.69,140.59,43701.0
2020-01-27 10:00:00,140.59,140.97,139.51,140.38,39844.0,140.59,140.97,139.51,140.38,39844.0
2020-01-27 10:30:00,140.25,140.65,139.7,139.79,6374.0,140.25,140.65,139.7,139.79,6374.0
2020-01-27 11:00:00,139.83,140.0,139.03,139.41,5316.0,139.83,140.0,139.03,139.41,5316.0
2020-01-27 11:30:00,139.27,139.73,138.93,139.25,24367.0,139.27,139.73,138.93,139.25,24367.0
2020-01-27 12:00:00,139.19,139.56,138.91,139.31,6445.0,139.19,139.56,138.91,139.31,6445.0
2020-01-27 12:30:00,139.32,139.81,139.23,139.46,10492.0,139.32,139.81,139.23,139.46,10492.0
2020-01-27 13:00:00,139.48,139.86,139.29,139.84,23731.0,139.48,139.86,139.29,139.84,23731.0
2020-01-27 13:30:00,139.7,140.15,139.65,140.13,18492.0,139.7,140.15,139.65,140.13,18492.0
2020-01-27 14:00:00,140.0,140.14,139.54,139.84,6266.0,140.0,140.14,139.54,139.84,6266.0
2020-01-27 14:30:00,140.05,140.06,139.57,140.02,7075.0,140.05,140.06,139.57,140.02,7075.0
2020-01-27 15:00:00,139.95,139.95,139.52,139.78,14637.0,139.95,139.95,139.52,139.78,14637.0
2020-01-27 15:30:00,139.76,140.09,139.24,139.79,67219.0,139.76,140.09,139.24,139.79,67219.0
2020-01-28 09:30:00,141.12,141.42,139.88,140.27,23208.0,141.12,141.42,139.88,140.27,23208.0
2020-01-28 10:00:00,140.46,140.72,140.05,140.48,8471.0,140.46,140.72,140.05,140.48,8471.0
2020-01-28 10:30:00,140.47,141.54,140.46,141.23,18487.0,140.47,141.54,140.46,141.23,18487.0
2020-01-28 11:00:00,141.22,141.63,140.87,141.35,9698.0,141.22,141.63,140.87,141.35,9698.0
2020-01-28 11:30:00,141.41,142.4,141.41,142.0,7005.0,141.41,142.4,141.41,142.0,7005.0
2020-01-28 12:00:00,141.97,142.3,141.57,142.11,4500.0,141.97,142.3,141.57,142.11,4500.0
2020-01-28 12:30:00,142.05,142.3,141.88,142.03,5500.0,142.05,142.3,141.88,142.03,5500.0
2020-01-28 13:00:00,142.02,142.28,141.64,141.68,27074.0,142.02,142.28,141.64,141.68,27074.0
2020-01-28 13:30:00,141.66,141.78,140.98,141.39,11202.0,141.66,141.78,140.98,141.39,11202.0
2020-01-28 14:00:00,141.34,141.71,141.34,141.7,18820.0,141.34,141.71,141.34,141.7,18820.0
2020-01-28 14:30:00,141.75,141.84,141.59,141.66,9373.0,141.75,141.84,141.59,141.66,9373.0
2020-01-28 15:00:00,141.66,142.11,141.54,141.94,19571.0,141.66,142.11,141.54,141.94,19571.0
2020-01-28 15:30:00,141.91,143.1,141.9,142.97,70967.0,141.91,143.1,141.9,142.97,70967.0
2020-01-29 09:30:00,143.39,144.87,143.28,144.12,19983.0,143.39,144.87,143.28,144.12,19983.0
2020-01-29 10:00:00,144.12,144.29,142.66,143.43,24870.0,144.12,144.29,142.66,143.43,24870.0
2020-01-29 10:30:00,143.51,143.81,142.32,142.94,12353.0,143.51,143.81,142.32,142.94,12353.0
2020-01-29 11:00:00,142.88,143.35,142.51,142.94,32870.0,142.88,143.35,142.51,142.94,32870.0
2020-01-29 11:30:00,143.09,143.52,143.02,143.4,15606.0,143.09,143.52,143.02,143.4,15606.0
2020-01-29 12:00:00,143.41,143.58,143.01,143.31,10917.0,143.41,143.58,143.01,143.31,10917.0
2020-01-29 12:30:00,143.35,143.55,143.04,143.1,18682.0,143.35,143.55,143.04,143.1,18682.0
2020-01-29 13:00:00,143.04,143.13,142.39,142.92,13604.0,143.04,143.13,142.39,142.92,13604.0
2020-01-29 13:30:00,142.85,143.27,142.8,143.09,14566.0,142.85,143.27,142.8,143.09,14566.0
2020-01-29 14:00:00,143.08,143.53,142.8,143.36,17171.0,143.08,143.53,142.8,143.36,17171.0
2020-01-29 14:30:00,143.46,143.73,143.26,143.49,23506.0,143.46,143.73,143.26,143.49,23506.0
2020-01-29 15:00:00,143.4,143.53,143.18,143.35,39522.0,143.4,143.53,143.18,143.35,39522.0
2020-01-29 15:30:00,143.38,143.64,143.24,143.4,111323.0,143.38,143.64,143.24,143.4,111323.0
2020-01-30 09:30:00,142.81,144.44,142.62,143.98,21868.0,142.81,144.44,142.62,143.98,21868.0
2020-01-30 10:00:00,144.0,144.35,143.52,143.76,30272.0,144.0,144.35,143.52,143.76,30272.0
2020-01-30 10:30:00,143.81,143.93,142.51,143.02,35680.0,143.81,143.93,142.51,143.02,35680.0
2020-01-30 11:00:00,142.97,143.62,142.73,143.51,14874.0,142.97,143.62,142.73,143.51,14874.0
2020-01-30 11:30:00,143.52,143.91,143.37,143.62,9889.0,143.52,143.91,143.37,143.62,9889.0
2020-01-30 12:00:00,143.72,144.27,143.72,143.97,33314.0,143.72,144.27,143.72,143.97,33314.0
2020-01-30 12:30:00,143.97,144.2,143.82,144.2,21957.0,143.97,144.2,143.82,144.2,21957.0
2020-01-30 13:00:00,144.3,144.49,144.03,144.35,15945.0,144.3,144.49,144.03,144.35,15945.0
2020-01-30 13:30:00,144.4,144.78,144.22,144.78,14694.0,144.4,144.78,144.22,144.78,14694.0
2020-01-30 14:00:00,144.7,145.33,144.67,144.97,17496.0,144.7,145.33,144.67,144.97,17496.0
2020-01-30 14:30:00,144.95,145.26,144.52,145.05,10706.0,144.95,145.26,144.52,145.05,10706.0
2020-01-30 15:00:00,145.0,145.37,144.81,145.05,15360.0,145.0,145.37,144.81,145.05,15360.0
2020-01-30 15:30:00,145.04,145.27,144.86,144.93,39057.0,145.04,145.27,144.86,144.93,39057.0
2020-01-31 09:30:00,144.8,144.92,143.84,144.92,8890.0,144.8,144.92,143.84,144.92,8890.0
2020-01-31 10:00:00,144.91,145.26,143.1,143.11,27031.0,144.91,145.26,143.1,143.11,27031.0
2020-01-31 10:30:00,143.09,143.2,142.01,142.6,29214.0,143.09,143.2,142.01,142.6,29214.0
2020-01-31 11:00:00,142.68,143.13,142.6,142.77,14553.0,142.68,143.13,142.6,142.77,14553.0
2020-01-31 11:30:00,142.69,143.23,142.53,143.23,20587.0,142.69,143.23,142.53,143.23,20587.0
2020-01-31 12:00:00,143.19,143.55,142.83,143.0,9136.0,143.19,143.55,142.83,143.0,9136.0
2020-01-31 12:30:00,143.0,143.37,142.43,143.11,7180.0,143.0,143.37,142.43,143.11,7180.0
2020-01-31 13:00:00,143.05,143.21,142.59,143.05,8479.0,143.05,143.21,142.59,143.05,8479.0
2020-01-31 13:30:00,142.92,143.4,142.47,143.14,9596.0,142.92,143.4,142.47,143.14,9596.0
2020-01-31 14:00:00,143.38,143.47,142.75,142.98,6205.0,143.38,143.47,142.75,142.98,6205.0
2020-01-31 14:30:00,143.04,143.53,143.02,143.08,10509.0,143.04,143.53,143.02,143.08,10509.0
2020-01-31 15:00:00,143.14,143.33,142.39,142.39,18733.0,143.14,143.33,142.39,142.39,18733.0
2020-01-31 15:30:00,142.4,142.69,142.04,142.69,43663.0,142.4,142.69,142.04,142.69,43663.0
2020-02-03 09:30:00,142.5,145.14,142.0,144.29,19700.0,142.5,145.14,142.0,144.29,19700.0
2020-02-03 10:00:00,144.39,145.26,144.0,144.5,10943.0,144.39,145.26,144.0,144.5,10943.0
2020-02-03 10:30:00,144.62,145.16,143.88,144.28,10225.0,144.62,145.16,143.88,144.28,10225.0
2020-02-03 11:00:00,144.39,144.81,144.31,144.41,5522.0,144.39,144.81,144.31,144.41,5522.0
2020-02-03 11:30:00,144.6,144.77,144.03,144.58,5503.0,144.6,144.77,144.03,144.58,5503.0
2020-02-03 12:00:00,144.58,144.93,144.43,144.86,8048.0,144.58,144.93,144.43,144.86,8048.0
2020-02-03 12:30:00,144.81,145.03,143.81,144.82,74006.0,144.81,145.03,143.81,144.82,74006.0
2020-02-03 13:00:00,144.77,145.01,144.44,144.6,18552.0,144.77,145.01,144.44,144.6,18552.0
2020-02-03 13:30:00,144.67,146.18,144.66,146.03,10975.0,144.67,146.18,144.66,146.03,10975.0
2020-02-03 14:00:00,145.8,145.8,145.18,145.64,9847.0,145.8,145.8,145.18,145.64,9847.0
2020-02-03 14:30:00,145.64,145.64,145.2,145.57,7240.0,145.64,145.64,145.2,145.57,7240.0
2020-02-03 15:00:00,145.32,145.64,145.32,145.52,15253.0,145.32,145.64,145.32,145.52,15253.0
2020-02-03 15:30:00,145.64,145.82,145.03,145.1,48951.0,145.64,145.82,145.03,145.1,48951.0
2020-02-04 09:30:00,146.8,146.84,144.58,145.39,19248.0,146.8,146.84,144.58,145.39,19248.0
2020-02-04 10:00:00,144.63,145.81,144.56,145.72,7517.0,144.63,145.81,144.56,145.72,7517.0
2020-02-04 10:30:00,145.53,146.4,145.47,145.95,22576.0,145.53,146.4,145.47,145.95,22576.0
2020-02-04 11:00:00,146.09,147.74,145.9,147.6,25305.0,146.09,147.74,145.9,147.6,25305.0
2020-02-04 11:30:00,147.6,149.08,147.6,149.05,24931.0,147.6,149.08,147.6,149.05,24931.0
2020-02-04 12:00:00,149.05,149.51,148.21,148.21,12981.0,149.05,149.51,148.21,148.21,12981.0
2020-02-04 12:30:00,148.28,148.45,148.13,148.22,3048.0,148.28,148.45,148.13,148.22,3048.0
2020-02-04 13:00:00,148.25,148.61,148.09,148.61,4020.0,148.25,148.61,148.09,148.61,4020.0
2020-02-04 13:30:00,148.57,148.77,148.48,148.72,7922.0,148.57,148.77,148.48,148.72,7922.0
2020-02-04 14:00:00,148.74,149.0,148.49,148.75,15750.0,148.74,149.0,148.49,148.75,15750.0
2020-02-04 14:30:00,148.86,148.93,148.06,148.18,6596.0,148.86,148.93,148.06,148.18,6596.0
2020-02-04 15:00:00,148.28,148.39,148.0,148.24,9515.0,148.28,148.39,148.0,148.24,9515.0
2020-02-04 15:30:00,148.2,148.71,148.16,148.29,30201.0,148.2,148.71,148.16,148.29,30201.0
2020-02-05 09:30:00,149.6,149.78,146.03,147.75,31262.0,149.6,149.78,146.03,147.75,31262.0
2020-02-05 10:00:00,147.94,148.44,146.98,147.03,17414.0,147.94,148.44,146.98,147.03,17414.0
2020-02-05 10:30:00,146.99,147.1,145.02,145.17,18660.0,146.99,147.1,145.02,145.17,18660.0
2020-02-05 11:00:00,145.29,146.24,145.29,145.77,8841.0,145.29,146.24,145.29,145.77,8841.0
2020-02-05 11:30:00,145.94,146.46,145.07,146.37,20386.0,145.94,146.46,145.07,146.37,20386.0
2020-02-05 12:00:00,146.29,146.66,145.92,146.04,18439.0,146.29,146.66,145.92,146.04,18439.0
2020-02-05 12:30:00,145.91,146.27,145.74,145.94,4475.0,145.91,146.27,145.74,145.94,4475.0
2020-02-05 13:00:00,145.79,146.48,145.48,146.22,10338.0,145.79,146.48,145.48,146.22,10338.0
2020-02-05 13:30:00,146.2,146.52,145.79,145.81,11461.0,146.2,146.52,145.79,145.81,11461.0
2020-02-05 14:00:00,145.59,145.85,145.38,145.59,10769.0,145.59,145.85,145.38,145.59,10769.0
2020-02-05 14:30:00,145.73,146.17,145.56,146.01,8265.0,145.73,146.17,145.56,146.01,8265.0
2020-02-05 15:00:00,145.91,146.12,145.31,145.5,14066.0,145.91,146.12,145.31,145.5,14066.0
2020-02-05 15:30:00,145.53,145.62,145.18,145.48,41389.0,145.53,145.62,145.18,145.48,41389.0
2020-02-06 09:30:00,146.13,148.67,145.27,148.67,30743.0,146.13,148.67,145.27,148.67,30743.0
2020-02-06 10:00:00,148.59,148.91,146.87,147.5,14415.0,148.59,148.91,146.87,147.5,14415.0
2020-02-06 10:30:00,147.55,148.0,146.59,147.22,28798.0,147.55,148.0,146.59,147.22,28798.0
2020-02-06 11:00:00,147.3,147.3,146.77,146.81,15446.0,147.3,147.3,146.77,146.81,15446.0
2020-02-06 11:30:00,146.95,147.96,146.85,147.42,11374.0,146.95,147.96,146.85,147.42,11374.0
2020-02-06 12:00:00,147.39,147.51,146.96,147.07,5524.0,147.39,147.51,146.96,147.07,5524.0
2020-02-06 12:30:00,147.26,147.8,147.26,147.79,5304.0,147.26,147.8,147.26,147.79,5304.0
2020-02-06 13:00:00,147.88,147.98,147.35,147.51,33768.0,147.88,147.98,147.35,147.51,33768.0
2020-02-06 13:30:00,147.44,147.44,146.64,146.95,14687.0,147.44,147.44,146.64,146.95,14687.0
2020-02-06 14:00:00,146.91,147.11,146.58,146.78,13971.0,146.91,147.11,146.58,146.78,13971.0
2020-02-06 14:30:00,146.75,147.32,146.71,147.15,13857.0,146.75,147.32,146.71,147.15,13857.0
2020-02-06 15:00:00,147.05,147.26,146.54,146.58,14195.0,147.05,147.26,146.54,146.58,14195.0
2020-02-06 15:30:00,146.55,147.11,146.47,147.07,37397.0,146.55,147.11,146.47,147.07,37397.0
2020-02-07 09:30:00,146.83,146.97,146.29,146.79,12824.0,146.83,146.97,146.29,146.79,12824.0
2020-02-07 10:00:00,146.74,147.4,146.62,146.84,10542.0,146.74,147.4,146.62,146.84,10542.0
2020-02-07 10:30:00,146.98,147.26,146.86,147.02,7598.0,146.98,147.26,146.86,147.02,7598.0
2020-02-07 11:00:00,146.97,147.17,146.88,147.12,4815.0,146.97,147.17,146.88,147.12,4815.0
2020-02-07 11:30:00,147.0,147.1,146.74,147.02,8748.0,147.0,147.1,146.74,147.02,8748.0
2020-02-07 12:00:00,147.02,147.11,146.92,147.02,6398.0,147.02,147.11,146.92,147.02,6398.0
2020-02-07 12:30:00,146.97,147.15,146.89,147.14,6660.0,146.97,147.15,146.89,147.14,6660.0
2020-02-07 13:00:00,147.12,147.19,146.95,146.95,3102.0,147.12,147.19,146.95,146.95,3102.0
2020-02-07 13:30:00,147.0,147.07,146.54,146.55,11619.0,147.0,147.07,146.54,146.55,11619.0
2020-02-07 14:00:00,146.42,146.7,145.83,145.96,8373.0,146.42,146.7,145.83,145.96,8373.0
2020-02-07 14:30:00,145.95,146.39,145.95,146.18,8574.0,145.95,146.39,145.95,146.18,8574.0
2020-02-07 15:00:00,146.16,146.3,145.41,145.45,13900.0,146.16,146.3,145.41,145.45,13900.0
2020-02-07 15:30:00,145.45,145.52,144.95,145.11,34441.0,145.45,145.52,144.95,145.11,34441.0
2020-02-10 09:30:00,145.4,146.51,144.8,146.06,10168.0,145.4,146.51,144.8,146.06,10168.0
2020-02-10 10:00:00,145.72,146.19,145.06,145.55,9400.0,145.72,146.19,145.06,145.55,9400.0
2020-02-10 10:30:00,145.67,146.12,145.12,145.35,14713.0,145.67,146.12,145.12,145.35,14713.0
2020-02-10 11:00:00,145.33,145.83,145.21,145.69,7099.0,145.33,145.83,145.21,145.69,7099.0
2020-02-10 11:30:00,145.84,146.15,145.63,145.71,14688.0,145.84,146.15,145.63,145.71,14688.0
2020-02-10 12:00:00,145.7,145.81,145.27,145.39,16107.0,145.7,145.81,145.27,145.39,16107.0
2020-02-10 12:30:00,145.39,145.5,145.09,145.13,9775.0,145.39,145.5,145.09,145.13,9775.0
2020-02-10 13:00:00,145.14,145.5,144.96,145.07,10067.0,145.14,145.5,144.96,145.07,10067.0
2020-02-10 13:30:00,145.07,145.51,145.07,145.35,14541.0,145.07,145.51,145.07,145.35,14541.0
2020-02-10 14:00:00,145.45,145.48,144.93,145.16,17569.0,145.45,145.48,144.93,145.16,17569.0
2020-02-10 14:30:00,145.17,145.69,145.17,145.66,15276.0,145.17,145.69,145.17,145.66,15276.0
2020-02-10 15:00:00,145.66,145.77,145.29,145.31,26143.0,145.66,145.77,145.29,145.31,26143.0
2020-02-10 15:30:00,145.25,145.87,145.18,145.61,55136.0,145.25,145.87,145.18,145.61,55136.0
2020-02-11 09:30:00,146.91,146.91,145.26,145.88,10063.0,146.91,146.91,145.26,145.88,10063.0
2020-02-11 10:00:00,145.54,147.19,145.49,146.48,15389.0,145.54,147.19,145.49,146.48,15389.0
2020-02-11 10:30:00,146.36,146.66,146.06,146.15,12110.0,146.36,146.66,146.06,146.15,12110.0
2020-02-11 11:00:00,146.25,146.71,146.03,146.29,24584.0,146.25,146.71,146.03,146.29,24584.0
2020-02-11 11:30:00,146.23,146.23,145.5,146.03,4903.0,146.23,146.23,145.5,146.03,4903.0
2020-02-11 12:00:00,146.19,146.41,146.11,146.16,3229.0,146.19,146.41,146.11,146.16,3229.0
2020-02-11 12:30:00,146.23,146.29,146.06,146.28,3400.0,146.23,146.29,146.06,146.28,3400.0
2020-02-11 13:00:00,146.37,146.38,146.2,146.22,6450.0,146.37,146.38,146.2,146.22,6450.0
2020-02-11 13:30:00,146.26,146.34,145.26,145.3,10077.0,146.26,146.34,145.26,145.3,10077.0
2020-02-11 14:00:00,145.22,145.24,144.61,144.73,21322.0,145.22,145.24,144.61,144.73,21322.0
2020-02-11 14:30:00,144.84,144.84,144.44,144.44,11091.0,144.84,144.84,144.44,144.44,11091.0
2020-02-11 15:00:00,144.51,144.51,143.52,144.06,18212.0,144.51,144.51,143.52,144.06,18212.0
2020-02-11 15:30:00,144.26,144.48,143.94,144.25,113260.0,144.26,144.48,143.94,144.25,113260.0
2020-02-12 09:30:00,145.76,146.8,143.72,144.49,33507.0,145.76,146.8,143.72,144.49,33507.0
2020-02-12 10:00:00,144.5,145.81,144.3,145.25,10766.0,144.5,145.81,144.3,145.25,10766.0
2020-02-12 10:30:00,145.25,145.33,144.55,144.72,9480.0,145.25,145.33,144.55,144.72,9480.0
2020-02-12 11:00:00,144.8,145.61,144.69,144.97,19785.0,144.8,145.61,144.69,144.97,19785.0
2020-02-12 11:30:00,144.81,145.39,144.68,144.68,7850.0,144.81,145.39,144.68,144.68,7850.0
2020-02-12 12:00:00,144.79,145.14,144.75,145.07,9476.0,144.79,145.14,144.75,145.07,9476.0
2020-02-12 12:30:00,144.98,145.23,144.81,144.96,8555.0,144.98,145.23,144.81,144.96,8555.0
2020-02-12 13:00:00,144.96,145.0,144.5,144.92,13179.0,144.96,145.0,144.5,144.92,13179.0
2020-02-12 13:30:00,144.94,145.3,144.93,145.11,4229.0,144.94,145.3,144.93,145.11,4229.0
2020-02-12 14:00:00,145.17,145.55,145.08,145.28,10388.0,145.17,145.55,145.08,145.28,10388.0
2020-02-12 14:30:00,145.31,145.77,145.12,145.38,25928.0,145.31,145.77,145.12,145.38,25928.0
2020-02-12 15:00:00,145.31,145.6,144.85,145.07,27958.0,145.31,145.6,144.85,145.07,27958.0
2020-02-12 15:30:00,145.07,145.43,144.75,144.98,54982.0,145.07,145.43,144.75,144.98,54982.0
2020-02-13 09:30:00,143.42,146.98,143.29,146.83,36875.0,143.42,146.98,143.29,146.83,36875.0
2020-02-13 10:00:00,146.98,147.69,146.63,146.64,17264.0,146.98,147.69,146.63,146.64,17264.0
2020-02-13 10:30:00,146.86,146.88,146.55,146.56,4700.0,146.86,146.88,146.55,146.56,4700.0
2020-02-13 11:00:00,146.53,147.15,146.2,147.02,26443.0,146.53,147.15,146.2,147.02,26443.0
2020-02-13 11:30:00,146.93,147.34,146.08,146.76,30040.0,146.93,147.34,146.08,146.76,30040.0
2020-02-13 12:00:00,146.67,147.45,146.66,147.3,6324.0,146.67,147.45,146.66,147.3,6324.0
2020-02-13 12:30:00,147.23,147.28,146.8,147.02,14066.0,147.23,147.28,146.8,147.02,14066.0
2020-02-13 13:00:00,147.02,147.34,146.88,147.05,18654.0,147.02,147.34,146.88,147.05,18654.0
2020-02-13 13:30:00,147.06,147.68,147.06,147.68,16070.0,147.06,147.68,147.06,147.68,16070.0
2020-02-13 14:00:00,147.81,148.64,147.75,148.44,19505.0,147.81,148.64,147.75,148.44,19505.0
2020-02-13 14:30:00,148.41,148.5,147.95,148.5,12819.0,148.41,148.5,147.95,148.5,12819.0
2020-02-13 15:00:00,148.5,148.76,147.44,148.49,43384.0,148.5,148.76,147.44,148.49,43384.0
2020-02-13 15:30:00,148.5,148.52,146.72,146.75,44532.0,148.5,148.52,146.72,146.75,44532.0
2020-02-14 09:30:00,147.48,148.94,147.0,148.58,9804.0,147.48,148.94,147.0,148.58,9804.0
2020-02-14 10:00:00,148.58,149.86,148.58,149.56,7848.0,148.58,149.86,148.58,149.56,7848.0
2020-02-14 10:30:00,149.66,149.66,148.02,148.93,9933.0,149.66,149.66,148.02,148.93,9933.0
2020-02-14 11:00:00,149.02,149.64,149.0,149.44,12773.0,149.02,149.64,149.0,149.44,12773.0
2020-02-14 11:30:00,149.39,149.74,148.44,148.53,27916.0,149.39,149.74,148.44,148.53,27916.0
2020-02-14 12:00:00,148.58,148.68,147.82,147.96,13309.0,148.58,148.68,147.82,147.96,13309.0
2020-02-14 12:30:00,147.9,148.58,147.77,147.84,21915.0,147.9,148.58,147.77,147.84,21915.0
2020-02-14 13:00:00,147.84,148.02,147.46,147.83,9061.0,147.84,148.02,147.46,147.83,9061.0
2020-02-14 13:30:00,148.0,148.06,147.61,147.63,5086.0,148.0,148.06,147.61,147.63,5086.0
2020-02-14 14:00:00,147.86,148.16,147.63,147.72,6192.0,147.86,148.16,147.63,147.72,6192.0
2020-02-14 14:30:00,147.66,147.8,147.49,147.56,4833.0,147.66,147.8,147.49,147.56,4833.0
2020-02-14 15:00:00,147.56,147.65,147.4,147.5,12842.0,147.56,147.65,147.4,147.5,12842.0
2020-02-14 15:30:00,147.51,148.55,147.51,148.28,36379.0,147.51,148.55,147.51,148.28,36379.0
2020-02-18 09:30:00,148.29,149.91,148.02,149.24,44002.0,148.29,149.91,148.02,149.24,44002.0
2020-02-18 10:00:00,149.17,150.61,149.16,150.0,44572.0,149.17,150.61,149.16,150.0,44572.0
2020-02-18 10:30:00,150.0,150.79,150.0,150.46,34522.0,150.0,150.79,150.0,150.46,34522.0
2020-02-18 11:00:00,150.43,150.74,149.92,150.55,41393.0,150.43,150.74,149.92,150.55,41393.0
2020-02-18 11:30:00,150.62,150.88,150.34,150.85,23223.0,150.62,150.88,150.34,150.85,23223.0
2020-02-18 12:00:00,150.81,151.2,150.55,150.64,11811.0,150.81,151.2,150.55,150.64,11811.0
2020-02-18 12:30:00,150.65,151.18,150.64,150.89,25734.0,150.65,151.18,150.64,150.89,25734.0
2020-02-18 13:00:00,150.73,151.2,150.43,151.2,33981.0,150.73,151.2,150.43,151.2,33981.0
2020-02-18 13:30:00,151.2,151.57,150.96,151.37,44774.0,151.2,151.57,150.96,151.37,44774.0
2020-02-18 14:00:00,151.38,151.74,151.21,151.6,19744.0,151.38,151.74,151.21,151.6,19744.0
2020-02-18 14:30:00,151.56,151.8,151.46,151.77,33519.0,151.56,151.8,151.46,151.77,33519.0
2020-02-18 15:00:00,151.7,151.79,151.3,151.55,43133.0,151.7,151.79,151.3,151.55,43133.0
2020-02-18 15:30:00,151.55,152.31,151.52,151.8,120300.0,151.55,152.31,151.52,151.8,120300.0
2020-02-19 09:30:00,153.0,156.36,153.0,155.28,121479.0,153.0,156.36,153.0,155.28,121479.0
2020-02-19 10:00:00,155.23,155.54,153.87,154.36,102398.0,155.23,155.54,153.87,154.36,102398.0
2020-02-19 10:30:00,154.47,154.9,153.93,154.39,75654.0,154.47,154.9,153.93,154.39,75654.0
2020-02-19 11:00:00,154.65,155.16,154.16,154.88,46778.0,154.65,155.16,154.16,154.88,46778.0
2020-02-19 11:30:00,155.0,156.3,155.0,155.59,43889.0,155.0,156.3,155.0,155.59,43889.0
2020-02-19 12:00:00,155.59,156.17,155.21,155.52,67803.0,155.59,156.17,155.21,155.52,67803.0
2020-02-19 12:30:00,155.56,155.74,154.77,154.95,51720.0,155.56,155.74,154.77,154.95,51720.0
2020-02-19 13:00:00,154.99,155.99,154.75,155.07,29477.0,154.99,155.99,154.75,155.07,29477.0
2020-02-19 13:30:00,155.07,155.63,154.6,155.34,41342.0,155.07,155.63,154.6,155.34,41342.0
2020-02-19 14:00:00,155.35,156.4,154.89,156.39,46929.0,155.35,156.4,154.89,156.39,46929.0
2020-02-19 14:30:00,156.31,156.39,154.88,155.35,35799.0,156.31,156.39,154.88,155.35,35799.0
2020-02-19 15:00:00,155.42,155.5,154.15,154.81,45587.0,155.42,155.5,154.15,154.81,45587.0
2020-02-19 15:30:00,154.78,155.25,154.22,155.25,129174.0,154.78,155.25,154.22,155.25,129174.0
2020-02-20 09:30:00,139.99,148.16,138.5,145.31,387411.0,139.99,148.16,138.5,145.31,387411.0
2020-02-20 10:00:00,145.31,145.6,143.58,144.3,112244.0,145.31,145.6,143.58,144.3,112244.0
2020-02-20 10:30:00,144.27,144.51,141.03,141.62,163604.0,144.27,144.51,141.03,141.62,163604.0
2020-02-20 11:00:00,141.51,142.4,139.57,139.8,147461.0,141.51,142.4,139.57,139.8,147461.0
2020-02-20 11:30:00,139.8,140.99,136.54,140.07,165427.0,139.8,140.99,136.54,140.07,165427.0
2020-02-20 12:00:00,140.18,141.57,139.06,140.75,101985.0,140.18,141.57,139.06,140.75,101985.0
2020-02-20 12:30:00,140.67,141.07,139.72,140.92,103277.0,140.67,141.07,139.72,140.92,103277.0
2020-02-20 13:00:00,140.87,141.79,140.15,140.52,113070.0,140.87,141.79,140.15,140.52,113070.0
2020-02-20 13:30:00,140.32,140.71,138.0,138.06,121983.0,140.32,140.71,138.0,138.06,121983.0
2020-02-20 14:00:00,138.13,141.0,138.08,139.8,144329.0,138.13,141.0,138.08,139.8,144329.0
2020-02-20 14:30:00,139.6,141.3,139.2,141.29,131717.0,139.6,141.3,139.2,141.29,131717.0
2020-02-20 15:00:00,141.25,141.91,140.62,141.78,151488.0,141.25,141.91,140.62,141.78,151488.0
2020-02-20 15:30:00,141.78,142.09,141.32,141.77,192821.0,141.78,142.09,141.32,141.77,192821.0
2020-02-21 09:30:00,139.87,140.59,137.01,138.0,141276.0,139.87,140.59,137.01,138.0,141276.0
2020-02-21 10:00:00,138.02,138.39,137.21,138.39,59920.0,138.02,138.39,137.21,138.39,59920.0
2020-02-21 10:30:00,138.39,139.27,137.36,139.27,82870.0,138.39,139.27,137.36,139.27,82870.0
2020-02-21 11:00:00,139.27,139.5,138.07,138.99,49610.0,139.27,139.5,138.07,138.99,49610.0
2020-02-21 11:30:00,139.03,139.96,138.7,138.8,88460.0,139.03,139.96,138.7,138.8,88460.0
2020-02-21 12:00:00,138.87,139.61,138.72,138.91,62587.0,138.87,139.61,138.72,138.91,62587.0
2020-02-21 12:30:00,138.89,139.84,138.77,138.89,73739.0,138.89,139.84,138.77,138.89,73739.0
2020-02-21 13:00:00,139.02,139.55,138.77,138.9,108342.0,139.02,139.55,138.77,138.9,108342.0
2020-02-21 13:30:00,138.91,138.95,137.28,137.96,76159.0,138.91,138.95,137.28,137.96,76159.0
2020-02-21 14:00:00,137.89,138.36,137.68,137.96,71594.0,137.89,138.36,137.68,137.96,71594.0
2020-02-21 14:30:00,137.88,138.47,137.74,138.36,43652.0,137.88,138.47,137.74,138.36,43652.0
2020-02-21 15:00:00,138.37,138.95,138.08,138.45,98537.0,138.37,138.95,138.08,138.45,98537.0
2020-02-21 15:30:00,138.5,138.68,136.74,137.34,224689.0,138.5,138.68,136.74,137.34,224689.0
2020-02-24 09:30:00,130.0,132.9,129.01,131.35,191804.0,130.0,132.9,129.01,131.35,191804.0
2020-02-24 10:00:00,131.35,131.91,130.68,131.65,72330.0,131.35,131.91,130.68,131.65,72330.0
2020-02-24 10:30:00,131.68,131.82,130.01,130.12,98527.0,131.68,131.82,130.01,130.12,98527.0
2020-02-24 11:00:00,130.22,130.75,129.71,130.24,45508.0,130.22,130.75,129.71,130.24,45508.0
2020-02-24 11:30:00,130.24,130.57,129.48,130.25,45002.0,130.24,130.57,129.48,130.25,45002.0
2020-02-24 12:00:00,130.11,130.16,129.26,129.59,55645.0,130.11,130.16,129.26,129.59,55645.0
2020-02-24 12:30:00,129.71,130.29,129.58,129.59,29879.0,129.71,130.29,129.58,129.59,29879.0
2020-02-24 13:00:00,129.53,129.53,128.36,128.58,44912.0,129.53,129.53,128.36,128.58,44912.0
2020-02-24 13:30:00,128.62,129.46,128.15,129.36,39663.0,128.62,129.46,128.15,129.36,39663.0
2020-02-24 14:00:00,129.18,129.89,128.95,129.89,29297.0,129.18,129.89,128.95,129.89,29297.0
2020-02-24 14:30:00,129.89,130.74,129.71,130.71,95507.0,129.89,130.74,129.71,130.71,95507.0
2020-02-24 15:00:00,130.69,131.62,130.66,131.25,79797.0,130.69,131.62,130.66,131.25,79797.0
2020-02-24 15:30:00,131.24,131.68,130.62,131.5,117320.0,131.24,131.68,130.62,131.5,117320.0
2020-02-25 09:30:00,132.25,139.14,132.25,138.5,272031.0,132.25,139.14,132.25,138.5,272031.0
2020-02-25 10:00:00,138.38,138.7,134.29,134.56,157624.0,138.38,138.7,134.29,134.56,157624.0
2020-02-25 10:30:00,134.5,135.2,133.05,133.8,279768.0,134.5,135.2,133.05,133.8,279768.0
2020-02-25 11:00:00,133.75,134.05,132.66,134.05,74589.0,133.75,134.05,132.66,134.05,74589.0
2020-02-25 11:30:00,133.89,135.55,133.38,135.43,48632.0,133.89,135.55,133.38,135.43,48632.0
2020-02-25 12:00:00,135.54,136.38,135.46,135.82,29552.0,135.54,136.38,135.46,135.82,29552.0
2020-02-25 12:30:00,135.56,136.65,135.55,135.91,44861.0,135.56,136.65,135.55,135.91,44861.0
2020-02-25 13:00:00,135.92,136.16,134.77,135.17,38277.0,135.92,136.16,134.77,135.17,38277.0
2020-02-25 13:30:00,135.15,135.26,134.42,134.56,49344.0,135.15,135.26,134.42,134.56,49344.0
2020-02-25 14:00:00,134.58,135.16,134.11,134.12,71750.0,134.58,135.16,134.11,134.12,71750.0
2020-02-25 14:30:00,134.13,135.25,133.48,135.0,51696.0,134.13,135.25,133.48,135.0,51696.0
2020-02-25 15:00:00,135.01,135.36,133.64,134.2,33388.0,135.01,135.36,133.64,134.2,33388.0
2020-02-25 15:30:00,134.05,134.21,132.87,133.68,81657.0,134.05,134.21,132.87,133.68,81657.0
2020-02-26 09:30:00,133.8,137.28,133.8,135.66,57294.0,133.8,137.28,133.8,135.66,57294.0
2020-02-26 10:00:00,135.59,136.14,135.09,135.64,46455.0,135.59,136.14,135.09,135.64,46455.0
2020-02-26 10:30:00,135.6,136.05,135.32,135.64,15257.0,135.6,136.05,135.32,135.64,15257.0
2020-02-26 11:00:00,135.63,135.69,134.64,135.19,30797.0,135.63,135.69,134.64,135.19,30797.0
2020-02-26 11:30:00,135.12,135.9,134.95,135.16,33346.0,135.12,135.9,134.95,135.16,33346.0
2020-02-26 12:00:00,135.13,135.22,133.73,134.27,63251.0,135.13,135.22,133.73,134.27,63251.0
2020-02-26 12:30:00,134.37,134.84,133.1,133.46,49261.0,134.37,134.84,133.1,133.46,49261.0
2020-02-26 13:00:00,133.6,133.6,131.51,131.51,17662.0,133.6,133.6,131.51,131.51,17662.0
2020-02-26 13:30:00,131.34,131.35,128.59,128.71,22853.0,131.34,131.35,128.59,128.71,22853.0
2020-02-26 14:00:00,128.72,131.45,128.43,130.82,51941.0,128.72,131.45,128.43,130.82,51941.0
2020-02-26 14:30:00,130.91,132.1,130.21,131.93,106398.0,130.91,132.1,130.21,131.93,106398.0
2020-02-26 15:00:00,131.81,133.02,131.69,132.98,71713.0,131.81,133.02,131.69,132.98,71713.0
2020-02-26 15:30:00,132.98,133.14,132.33,132.52,105800.0,132.98,133.14,132.33,132.52,105800.0
2020-02-27 09:30:00,129.26,131.6,129.0,130.88,90791.0,129.26,131.6,129.0,130.88,90791.0
2020-02-27 10:00:00,131.15,133.53,131.04,132.91,56573.0,131.15,133.53,131.04,132.91,56573.0
2020-02-27 10:30:00,132.96,132.96,130.79,131.84,28322.0,132.96,132.96,130.79,131.84,28322.0
2020-02-27 11:00:00,131.87,133.28,131.5,132.64,12653.0,131.87,133.28,131.5,132.64,12653.0
2020-02-27 11:30:00,132.45,133.23,131.78,133.22,17083.0,132.45,133.23,131.78,133.22,17083.0
2020-02-27 12:00:00,133.37,134.32,133.13,134.08,19026.0,133.37,134.32,133.13,134.08,19026.0
2020-02-27 12:30:00,134.07,135.41,134.04,134.42,18753.0,134.07,135.41,134.04,134.42,18753.0
2020-02-27 13:00:00,134.44,134.94,133.91,133.99,11805.0,134.44,134.94,133.91,133.99,11805.0
2020-02-27 13:30:00,133.95,135.13,132.97,134.26,27384.0,133.95,135.13,132.97,134.26,27384.0
2020-02-27 14:00:00,133.94,134.82,133.38,134.53,32899.0,133.94,134.82,133.38,134.53,32899.0
2020-02-27 14:30:00,134.61,134.78,133.6,134.0,40539.0,134.61,134.78,133.6,134.0,40539.0
2020-02-27 15:00:00,133.93,135.15,133.91,134.51,42222.0,133.93,135.15,133.91,134.51,42222.0
2020-02-27 15:30:00,134.54,134.89,134.19,134.61,112170.0,134.54,134.89,134.19,134.61,112170.0
2020-02-28 09:30:00,130.75,133.73,127.51,131.32,108983.0,130.75,133.73,127.51,131.32,108983.0
2020-02-28 10:00:00,131.95,132.09,129.35,130.33,77059.0,131.95,132.09,129.35,130.33,77059.0
2020-02-28 10:30:00,130.31,132.94,130.31,132.57,63687.0,130.31,132.94,130.31,132.57,63687.0
2020-02-28 11:00:00,132.7,132.7,130.89,132.32,36886.0,132.7,132.7,130.89,132.32,36886.0
2020-02-28 11:30:00,132.49,133.5,132.01,132.45,33974.0,132.49,133.5,132.01,132.45,33974.0
2020-02-28 12:00:00,132.34,133.14,131.81,133.04,22643.0,132.34,133.14,131.81,133.04,22643.0
2020-02-28 12:30:00,133.5,133.66,132.44,132.92,48530.0,133.5,133.66,132.44,132.92,48530.0
2020-02-28 13:00:00,132.9,133.04,131.28,131.28,21065.0,132.9,133.04,131.28,131.28,21065.0
2020-02-28 13:30:00,130.92,131.05,129.79,130.69,30466.0,130.92,131.05,129.79,130.69,30466.0
2020-02-28 14:00:00,130.68,132.19,130.42,131.72,47912.0,130.68,132.19,130.42,131.72,47912.0
2020-02-28 14:30:00,131.93,133.31,131.62,132.51,26844.0,131.93,133.31,131.62,132.51,26844.0
2020-02-28 15:00:00,132.44,133.65,132.14,132.7,47914.0,132.44,133.65,132.14,132.7,47914.0
2020-02-28 15:30:00,132.6,135.0,132.59,134.07,98174.0,132.6,135.0,132.59,134.07,98174.0
2020-03-02 09:30:00,134.19,135.88,132.05,133.11,393577.0,134.19,135.88,132.05,133.11,393577.0
2020-03-02 10:00:00,132.86,132.87,131.55,132.33,46360.0,132.86,132.87,131.55,132.33,46360.0
2020-03-02 10:30:00,132.5,134.12,131.85,133.73,41242.0,132.5,134.12,131.85,133.73,41242.0
2020-03-02 11:00:00,133.64,135.13,133.48,135.02,73979.0,133.64,135.13,133.48,135.02,73979.0
2020-03-02 11:30:00,135.12,136.71,134.91,136.09,62854.0,135.12,136.71,134.91,136.09,62854.0
2020-03-02 12:00:00,136.02,136.32,135.32,136.29,121335.0,136.02,136.32,135.32,136.29,121335.0
2020-03-02 12:30:00,136.28,136.9,135.84,136.35,60496.0,136.28,136.9,135.84,136.35,60496.0
2020-03-02 13:00:00,136.49,136.5,135.3,135.5,41849.0,136.49,136.5,135.3,135.5,41849.0
2020-03-02 13:30:00,135.61,136.17,135.26,135.66,42987.0,135.61,136.17,135.26,135.66,42987.0
2020-03-02 14:00:00,135.56,136.0,135.16,135.19,107910.0,135.56,136.0,135.16,135.19,107910.0
2020-03-02 14:30:00,135.31,136.58,134.8,136.12,85842.0,135.31,136.58,134.8,136.12,85842.0
2020-03-02 15:00:00,136.02,136.59,135.72,136.57,44267.0,136.02,136.59,135.72,136.57,44267.0
2020-03-02 15:30:00,136.52,138.72,136.31,138.71,111080.0,136.52,138.72,136.31,138.71,111080.0
2020-03-03 09:30:00,138.35,139.96,136.01,137.43,86825.0,138.35,139.96,136.01,137.43,86825.0
2020-03-03 10:00:00,136.81,139.66,136.58,136.88,42270.0,136.81,139.66,136.58,136.88,42270.0
2020-03-03 10:30:00,136.8,137.97,136.11,137.57,73379.0,136.8,137.97,136.11,137.57,73379.0
2020-03-03 11:00:00,137.56,137.71,134.71,134.71,22214.0,137.56,137.71,134.71,134.71,22214.0
2020-03-03 11:30:00,134.75,136.0,134.75,135.73,10976.0,134.75,136.0,134.75,135.73,10976.0
2020-03-03 12:00:00,135.81,136.83,135.43,136.34,21373.0,135.81,136.83,135.43,136.34,21373.0
2020-03-03 12:30:00,136.36,137.0,135.54,136.6,92148.0,136.36,137.0,135.54,136.6,92148.0
2020-03-03 13:00:00,136.38,136.46,135.26,135.73,84376.0,136.38,136.46,135.26,135.73,84376.0
2020-03-03 13:30:00,135.59,136.25,134.95,135.23,99684.0,135.59,136.25,134.95,135.23,99684.0
2020-03-03 14:00:00,135.15,135.31,133.03,134.83,43324.0,135.15,135.31,133.03,134.83,43324.0
2020-03-03 14:30:00,134.63,135.02,133.74,134.07,18212.0,134.63,135.02,133.74,134.07,18212.0
2020-03-03 15:00:00,134.11,136.56,134.07,136.24,132580.0,134.11,136.56,134.07,136.24,132580.0
2020-03-03 15:30:00,136.11,136.53,134.71,135.13,222539.0,136.11,136.53,134.71,135.13,222539.0
2020-03-04 09:30:00,136.66,139.72,136.47,138.97,90272.0,136.66,139.72,136.47,138.97,90272.0
2020-03-04 10:00:00,138.66,138.71,137.31,138.0,42744.0,138.66,138.71,137.31,138.0,42744.0
2020-03-04 10:30:00,137.97,138.7,137.76,138.0,24843.0,137.97,138.7,137.76,138.0,24843.0
2020-03-04 11:00:00,137.94,138.97,137.82,138.97,12034.0,137.94,138.97,137.82,138.97,12034.0
2020-03-04 11:30:00,138.6,138.67,137.96,138.48,9224.0,138.6,138.67,137.96,138.48,9224.0
2020-03-04 12:00:00,138.46,138.68,138.24,138.59,8597.0,138.46,138.68,138.24,138.59,8597.0
2020-03-04 12:30:00,138.54,139.7,138.41,139.7,20651.0,138.54,139.7,138.41,139.7,20651.0
2020-03-04 13:00:00,139.74,140.58,139.7,140.18,42525.0,139.74,140.58,139.7,140.18,42525.0
2020-03-04 13:30:00,140.26,140.41,139.81,140.09,34101.0,140.26,140.41,139.81,140.09,34101.0
2020-03-04 14:00:00,140.15,140.45,139.56,140.4,20771.0,140.15,140.45,139.56,140.4,20771.0
2020-03-04 14:30:00,140.3,140.42,139.89,140.02,22877.0,140.3,140.42,139.89,140.02,22877.0
2020-03-04 15:00:00,140.0,140.42,139.85,140.34,35481.0,140.0,140.42,139.85,140.34,35481.0
2020-03-04 15:30:00,140.35,140.7,139.88,140.7,93491.0,140.35,140.7,139.88,140.7,93491.0
2020-03-05 09:30:00,138.06,140.21,135.22,139.71,103535.0,138.06,140.21,135.22,139.71,103535.0
2020-03-05 10:00:00,139.73,140.25,139.01,140.25,67107.0,139.73,140.25,139.01,140.25,67107.0
2020-03-05 10:30:00,140.18,141.5,139.88,140.57,30632.0,140.18,141.5,139.88,140.57,30632.0
2020-03-05 11:00:00,140.65,141.82,140.3,140.38,15036.0,140.65,141.82,140.3,140.38,15036.0
2020-03-05 11:30:00,140.5,141.27,140.4,140.89,21554.0,140.5,141.27,140.4,140.89,21554.0
2020-03-05 12:00:00,140.93,140.93,139.04,139.38,12085.0,140.93,140.93,139.04,139.38,12085.0
2020-03-05 12:30:00,139.31,139.49,137.75,138.22,14290.0,139.31,139.49,137.75,138.22,14290.0
2020-03-05 13:00:00,138.14,138.68,137.81,138.68,12755.0,138.14,138.68,137.81,138.68,12755.0
2020-03-05 13:30:00,138.64,138.71,137.0,137.39,14380.0,138.64,138.71,137.0,137.39,14380.0
2020-03-05 14:00:00,137.26,137.49,136.06,136.06,20315.0,137.26,137.49,136.06,136.06,20315.0
2020-03-05 14:30:00,136.03,137.48,135.81,136.72,99526.0,136.03,137.48,135.81,136.72,99526.0
2020-03-05 15:00:00,136.59,136.68,135.79,136.0,20916.0,136.59,136.68,135.79,136.0,20916.0
2020-03-05 15:30:00,136.04,137.73,136.04,137.37,135526.0,136.04,137.73,136.04,137.37,135526.0
2020-03-06 09:30:00,134.6,137.97,134.01,135.28,233375.0,134.6,137.97,134.01,135.28,233375.0
2020-03-06 10:00:00,135.36,136.28,134.14,136.22,19692.0,135.36,136.28,134.14,136.22,19692.0
2020-03-06 10:30:00,136.69,138.45,136.21,137.35,20624.0,136.69,138.45,136.21,137.35,20624.0
2020-03-06 11:00:00,137.89,137.94,136.74,136.78,12611.0,137.89,137.94,136.74,136.78,12611.0
2020-03-06 11:30:00,137.01,137.36,136.08,136.36,14166.0,137.01,137.36,136.08,136.36,14166.0
2020-03-06 12:00:00,136.47,136.5,135.24,135.27,13434.0,136.47,136.5,135.24,135.27,13434.0
2020-03-06 12:30:00,135.2,136.17,135.2,135.65,9567.0,135.2,136.17,135.2,135.65,9567.0
2020-03-06 13:00:00,135.68,136.26,135.33,135.68,12160.0,135.68,136.26,135.33,135.68,12160.0
2020-03-06 13:30:00,135.58,135.86,134.08,134.33,14510.0,135.58,135.86,134.08,134.33,14510.0
2020-03-06 14:00:00,134.34,135.52,134.08,134.92,18709.0,134.34,135.52,134.08,134.92,18709.0
2020-03-06 14:30:00,134.93,135.04,134.52,134.55,36629.0,134.93,135.04,134.52,134.55,36629.0
2020-03-06 15:00:00,134.55,135.52,134.53,134.96,29089.0,134.55,135.52,134.53,134.96,29089.0
2020-03-06 15:30:00,134.98,136.77,134.66,136.43,67414.0,134.98,136.77,134.66,136.43,67414.0
2020-03-09 09:30:00,125.35,126.99,124.0,126.44,77038.0,125.35,126.99,124.0,126.44,77038.0
2020-03-09 10:00:00,125.88,129.77,125.88,129.54,98680.0,125.88,129.77,125.88,129.54,98680.0
2020-03-09 10:30:00,129.39,129.7,126.94,127.01,94483.0,129.39,129.7,126.94,127.01,94483.0
2020-03-09 11:00:00,127.14,127.42,124.58,125.18,69910.0,127.14,127.42,124.58,125.18,69910.0
2020-03-09 11:30:00,125.17,126.38,124.02,126.09,65342.0,125.17,126.38,124.02,126.09,65342.0
2020-03-09 12:00:00,126.1,126.72,124.58,124.59,23684.0,126.1,126.72,124.58,124.59,23684.0
2020-03-09 12:30:00,124.61,124.86,122.08,122.61,53908.0,124.61,124.86,122.08,122.61,53908.0
2020-03-09 13:00:00,122.57,123.23,121.79,122.15,55023.0,122.57,123.23,121.79,122.15,55023.0
2020-03-09 13:30:00,122.23,122.34,120.73,120.8,61426.0,122.23,122.34,120.73,120.8,61426.0
2020-03-09 14:00:00,120.84,120.84,117.78,118.27,115619.0,120.84,120.84,117.78,118.27,115619.0
2020-03-09 14:30:00,118.39,118.79,113.74,113.81,207038.0,118.39,118.79,113.74,113.81,207038.0
2020-03-09 15:00:00,114.02,114.53,111.19,114.4,341491.0,114.02,114.53,111.19,114.4,341491.0
2020-03-09 15:30:00,114.46,116.47,112.87,116.11,341088.0,114.46,116.47,112.87,116.11,341088.0
2020-03-10 09:30:00,120.05,120.5,113.53,114.66,82989.0,120.05,120.5,113.53,114.66,82989.0
2020-03-10 10:00:00,114.58,115.74,114.01,114.96,75969.0,114.58,115.74,114.01,114.96,75969.0
2020-03-10 10:30:00,114.98,118.78,114.88,118.08,96005.0,114.98,118.78,114.88,118.08,96005.0
2020-03-10 11:00:00,118.22,118.34,116.13,116.91,74857.0,118.22,118.34,116.13,116.91,74857.0
2020-03-10 11:30:00,116.88,118.41,116.15,117.32,47614.0,116.88,118.41,116.15,117.32,47614.0
2020-03-10 12:00:00,117.34,118.66,117.33,117.94,34449.0,117.34,118.66,117.33,117.94,34449.0
2020-03-10 12:30:00,117.86,118.18,116.57,117.45,34162.0,117.86,118.18,116.57,117.45,34162.0
2020-03-10 13:00:00,117.46,119.14,117.39,118.78,41133.0,117.46,119.14,117.39,118.78,41133.0
2020-03-10 13:30:00,118.76,118.99,118.67,118.9,42856.0,118.76,118.99,118.67,118.9,42856.0
2020-03-10 14:00:00,118.84,118.98,117.79,118.86,80176.0,118.84,118.98,117.79,118.86,80176.0
2020-03-10 14:30:00,118.77,120.13,118.62,120.03,53656.0,118.77,120.13,118.62,120.03,53656.0
2020-03-10 15:00:00,120.03,120.57,119.48,119.56,37243.0,120.03,120.57,119.48,119.56,37243.0
2020-03-10 15:30:00,119.58,121.73,119.11,120.9,73290.0,119.58,121.73,119.11,120.9,73290.0
2020-03-11 09:30:00,118.49,119.69,117.24,118.25,25706.0,118.49,119.69,117.24,118.25,25706.0
2020-03-11 10:00:00,118.29,120.29,118.29,118.93,17953.0,118.29,120.29,118.29,118.93,17953.0
2020-03-11 10:30:00,118.52,118.9,117.57,117.79,35053.0,118.52,118.9,117.57,117.79,35053.0
2020-03-11 11:00:00,117.75,118.27,116.71,116.84,19762.0,117.75,118.27,116.71,116.84,19762.0
2020-03-11 11:30:00,116.92,117.27,116.45,116.8,20814.0,116.92,117.27,116.45,116.8,20814.0
2020-03-11 12:00:00,116.83,117.87,116.64,116.92,18118.0,116.83,117.87,116.64,116.92,18118.0
2020-03-11 12:30:00,116.81,117.35,116.07,116.46,39578.0,116.81,117.35,116.07,116.46,39578.0
2020-03-11 13:00:00,116.46,116.48,115.68,116.28,23696.0,116.46,116.48,115.68,116.28,23696.0
2020-03-11 13:30:00,116.5,116.78,115.83,116.58,18913.0,116.5,116.78,115.83,116.58,18913.0
2020-03-11 14:00:00,116.63,116.63,113.78,113.95,17270.0,116.63,116.63,113.78,113.95,17270.0
2020-03-11 14:30:00,114.03,114.58,113.84,113.95,23328.0,114.03,114.58,113.84,113.95,23328.0
2020-03-11 15:00:00,113.86,114.0,112.82,113.41,56938.0,113.86,114.0,112.82,113.41,56938.0
2020-03-11 15:30:00,113.42,115.7,113.35,114.83,82106.0,113.42,115.7,113.35,114.83,82106.0
2020-03-12 09:30:00,105.5,105.5,98.39,101.19,174826.0,105.5,105.5,98.39,101.19,174826.0
2020-03-12 10:00:00,100.35,101.88,99.3,100.08,98060.0,100.35,101.88,99.3,100.08,98060.0
2020-03-12 10:30:00,99.58,106.0,99.57,106.0,100081.0,99.58,106.0,99.57,106.0,100081.0
2020-03-12 11:00:00,106.0,108.76,105.63,106.23,130513.0,106.0,108.76,105.63,106.23,130513.0
2020-03-12 11:30:00,106.01,107.79,104.79,105.21,36037.0,106.01,107.79,104.79,105.21,36037.0
2020-03-12 12:00:00,105.01,106.17,103.99,105.83,26002.0,105.01,106.17,103.99,105.83,26002.0
2020-03-12 12:30:00,105.7,108.93,105.18,108.56,48501.0,105.7,108.93,105.18,108.56,48501.0
2020-03-12 13:00:00,108.45,109.95,107.45,107.52,58041.0,108.45,109.95,107.45,107.52,58041.0
2020-03-12 13:30:00,107.66,108.0,106.27,107.64,23373.0,107.66,108.0,106.27,107.64,23373.0
2020-03-12 14:00:00,107.88,108.34,107.23,107.52,43174.0,107.88,108.34,107.23,107.52,43174.0
2020-03-12 14:30:00,107.3,107.46,105.66,106.09,101206.0,107.3,107.46,105.66,106.09,101206.0
2020-03-12 15:00:00,106.15,106.82,105.59,106.36,37764.0,106.15,106.82,105.59,106.36,37764.0
2020-03-12 15:30:00,106.49,107.02,104.29,104.7,132004.0,106.49,107.02,104.29,104.7,132004.0
2020-03-13 09:30:00,110.88,114.9,106.0,107.05,41696.0,110.88,114.9,106.0,107.05,41696.0
2020-03-13 10:00:00,107.05,109.68,107.04,108.52,14071.0,107.05,109.68,107.04,108.52,14071.0
2020-03-13 10:30:00,108.43,108.79,107.46,107.46,30246.0,108.43,108.79,107.46,107.46,30246.0
2020-03-13 11:00:00,107.05,107.68,105.25,105.45,19720.0,107.05,107.68,105.25,105.45,19720.0
2020-03-13 11:30:00,105.08,105.23,103.51,104.78,22556.0,105.08,105.23,103.51,104.78,22556.0
2020-03-13 12:00:00,104.84,105.36,103.5,104.97,13747.0,104.84,105.36,103.5,104.97,13747.0
2020-03-13 12:30:00,104.89,106.49,104.62,106.34,22177.0,104.89,106.49,104.62,106.34,22177.0
2020-03-13 13:00:00,106.47,107.82,106.4,107.82,12310.0,106.47,107.82,106.4,107.82,12310.0
2020-03-13 13:30:00,107.86,110.25,107.59,110.17,31987.0,107.86,110.25,107.59,110.17,31987.0
2020-03-13 14:00:00,110.07,110.45,109.17,109.18,36848.0,110.07,110.45,109.17,109.18,36848.0
2020-03-13 14:30:00,109.06,109.12,108.01,108.59,35502.0,109.06,109.12,108.01,108.59,35502.0
2020-03-13 15:00:00,108.62,109.3,108.47,109.29,42145.0,108.62,109.3,108.47,109.29,42145.0
2020-03-13 15:30:00,109.09,112.54,107.38,112.5,74293.0,109.09,112.54,107.38,112.5,74293.0
2020-03-16 09:30:00,93.28,102.61,93.28,96.98,59040.0,93.28,102.61,93.28,96.98,59040.0
2020-03-16 10:00:00,97.12,99.2,97.11,98.85,72212.0,97.12,99.2,97.11,98.85,72212.0
2020-03-16 10:30:00,98.88,98.99,95.64,97.54,94700.0,98.88,98.99,95.64,97.54,94700.0
2020-03-16 11:00:00,97.56,99.27,97.55,98.08,83081.0,97.56,99.27,97.55,98.08,83081.0
2020-03-16 11:30:00,98.14,98.67,97.21,97.89,27825.0,98.14,98.67,97.21,97.89,27825.0
2020-03-16 12:00:00,98.24,98.52,97.01,97.22,21638.0,98.24,98.52,97.01,97.22,21638.0
2020-03-16 12:30:00,97.33,97.38,96.01,96.01,38662.0,97.33,97.38,96.01,96.01,38662.0
2020-03-16 13:00:00,96.01,96.07,94.05,94.42,51553.0,96.01,96.07,94.05,94.42,51553.0
2020-03-16 13:30:00,94.28,94.45,92.62,93.09,30891.0,94.28,94.45,92.62,93.09,30891.0
2020-03-16 14:00:00,93.03,93.12,91.63,92.57,78299.0,93.03,93.12,91.63,92.57,78299.0
2020-03-16 14:30:00,92.57,93.74,90.61,93.74,61051.0,92.57,93.74,90.61,93.74,61051.0
2020-03-16 15:00:00,93.43,93.59,91.58,91.98,62095.0,93.43,93.59,91.58,91.98,62095.0
2020-03-16 15:30:00,92.15,92.16,87.67,87.87,211082.0,92.15,92.16,87.67,87.87,211082.0
2020-03-17 09:30:00,91.81,91.81,83.04,83.24,213738.0,91.81,91.81,83.04,83.24,213738.0
2020-03-17 10:00:00,83.15,84.59,81.51,83.1,98172.0,83.15,84.59,81.51,83.1,98172.0
2020-03-17 10:30:00,83.06,88.21,83.05,86.61,165421.0,83.06,88.21,83.05,86.61,165421.0
2020-03-17 11:00:00,86.46,91.85,86.39,91.47,89402.0,86.46,91.85,86.39,91.47,89402.0
2020-03-17 11:30:00,91.35,93.41,91.19,93.14,135479.0,91.35,93.41,91.19,93.14,135479.0
2020-03-17 12:00:00,93.04,94.13,92.39,92.63,71688.0,93.04,94.13,92.39,92.63,71688.0
2020-03-17 12:30:00,92.66,93.4,92.0,92.0,88754.0,92.66,93.4,92.0,92.0,88754.0
2020-03-17 13:00:00,91.88,92.44,91.2,91.55,27643.0,91.88,92.44,91.2,91.55,27643.0
2020-03-17 13:30:00,91.56,93.01,91.28,92.29,24306.0,91.56,93.01,91.28,92.29,24306.0
2020-03-17 14:00:00,92.37,92.69,91.41,91.82,40893.0,92.37,92.69,91.41,91.82,40893.0
2020-03-17 14:30:00,91.83,92.02,90.07,91.43,53552.0,91.83,92.02,90.07,91.43,53552.0
2020-03-17 15:00:00,91.33,91.34,90.6,91.03,84823.0,91.33,91.34,90.6,91.03,84823.0
2020-03-17 15:30:00,91.0,92.42,90.77,91.62,162429.0,91.0,92.42,90.77,91.62,162429.0
2020-03-18 09:30:00,85.39,89.43,84.8,88.26,38056.0,85.39,89.43,84.8,88.26,38056.0
2020-03-18 10:00:00,88.68,90.6,87.25,88.02,57434.0,88.68,90.6,87.25,88.02,57434.0
2020-03-18 10:30:00,88.08,88.19,86.04,86.59,42623.0,88.08,88.19,86.04,86.59,42623.0
2020-03-18 11:00:00,86.5,86.79,84.53,85.0,32144.0,86.5,86.79,84.53,85.0,32144.0
2020-03-18 11:30:00,85.14,87.35,84.63,87.35,25253.0,85.14,87.35,84.63,87.35,25253.0
2020-03-18 12:00:00,87.33,87.35,84.77,85.98,30496.0,87.33,87.35,84.77,85.98,30496.0
2020-03-18 12:30:00,86.0,86.2,83.0,83.05,38425.0,86.0,86.2,83.0,83.05,38425.0
2020-03-18 13:00:00,82.15,84.04,82.15,83.31,33990.0,82.15,84.04,82.15,83.31,33990.0
2020-03-18 13:30:00,83.46,85.66,82.51,82.52,84924.0,83.46,85.66,82.51,82.52,84924.0
2020-03-18 14:00:00,82.55,82.56,81.38,81.74,34179.0,82.55,82.56,81.38,81.74,34179.0
2020-03-18 14:30:00,81.75,81.91,77.1,77.37,118721.0,81.75,81.91,77.1,77.37,118721.0
2020-03-18 15:00:00,77.37,78.24,76.81,77.19,99219.0,77.37,78.24,76.81,77.19,99219.0
2020-03-18 15:30:00,77.17,82.0,77.14,82.0,136430.0,77.17,82.0,77.14,82.0,136430.0
2020-03-19 09:30:00,81.91,87.67,81.51,87.67,82905.0,81.91,87.67,81.51,87.67,82905.0
2020-03-19 10:00:00,87.66,94.49,87.62,89.76,86407.0,87.66,94.49,87.62,89.76,86407.0
2020-03-19 10:30:00,89.73,90.64,86.98,90.63,37200.0,89.73,90.64,86.98,90.63,37200.0
2020-03-19 11:00:00,90.63,97.63,90.63,95.0,110966.0,90.63,97.63,90.63,95.0,110966.0
2020-03-19 11:30:00,95.22,98.81,94.83,97.35,66833.0,95.22,98.81,94.83,97.35,66833.0
2020-03-19 12:00:00,97.2,97.23,94.61,96.13,86516.0,97.2,97.23,94.61,96.13,86516.0
2020-03-19 12:30:00,96.36,96.64,94.51,94.57,37875.0,96.36,96.64,94.51,94.57,37875.0
2020-03-19 13:00:00,94.62,95.52,93.57,94.88,140368.0,94.62,95.52,93.57,94.88,140368.0
2020-03-19 13:30:00,94.72,98.48,94.64,98.32,35377.0,94.72,98.48,94.64,98.32,35377.0
2020-03-19 14:00:00,97.86,99.5,97.43,99.5,54295.0,97.86,99.5,97.43,99.5,54295.0
2020-03-19 14:30:00,99.79,99.91,98.61,99.53,55439.0,99.79,99.91,98.61,99.53,55439.0
2020-03-19 15:00:00,99.48,102.25,97.83,99.68,155732.0,99.48,102.25,97.83,99.68,155732.0
2020-03-19 15:30:00,99.66,102.68,99.64,102.15,290164.0,99.66,102.68,99.64,102.15,290164.0
2020-03-20 09:30:00,103.5,105.11,100.29,101.01,77993.0,103.5,105.11,100.29,101.01,77993.0
2020-03-20 10:00:00,101.63,103.3,99.0,103.12,67584.0,101.63,103.3,99.0,103.12,67584.0
2020-03-20 10:30:00,103.0,106.11,102.76,105.7,37961.0,103.0,106.11,102.76,105.7,37961.0
2020-03-20 11:00:00,105.7,106.02,100.28,101.97,84609.0,105.7,106.02,100.28,101.97,84609.0
2020-03-20 11:30:00,102.19,104.56,101.97,103.41,51874.0,102.19,104.56,101.97,103.41,51874.0
2020-03-20 12:00:00,103.83,104.06,100.15,100.47,55860.0,103.83,104.06,100.15,100.47,55860.0
2020-03-20 12:30:00,100.54,102.68,100.34,101.05,18691.0,100.54,102.68,100.34,101.05,18691.0
2020-03-20 13:00:00,101.17,103.54,100.76,101.23,19373.0,101.17,103.54,100.76,101.23,19373.0
2020-03-20 13:30:00,101.45,102.37,101.01,102.37,10822.0,101.45,102.37,101.01,102.37,10822.0
2020-03-20 14:00:00,102.33,103.43,100.3,100.47,21438.0,102.33,103.43,100.3,100.47,21438.0
2020-03-20 14:30:00,100.78,100.86,97.76,98.62,31283.0,100.78,100.86,97.76,98.62,31283.0
2020-03-20 15:00:00,98.56,99.19,97.49,99.11,31505.0,98.56,99.19,97.49,99.11,31505.0
2020-03-20 15:30:00,99.12,99.26,96.56,97.22,105483.0,99.12,99.26,96.56,97.22,105483.0
2020-03-23 09:30:00,96.33,98.48,93.61,97.21,65562.0,96.33,98.48,93.61,97.21,65562.0
2020-03-23 10:00:00,97.85,100.85,93.43,94.03,25018.0,97.85,100.85,93.43,94.03,25018.0
2020-03-23 10:30:00,94.43,96.41,94.19,95.0,23391.0,94.43,96.41,94.19,95.0,23391.0
2020-03-23 11:00:00,95.01,95.41,92.63,92.77,26382.0,95.01,95.41,92.63,92.77,26382.0
2020-03-23 11:30:00,92.94,94.29,92.13,92.69,31011.0,92.94,94.29,92.13,92.69,31011.0
2020-03-23 12:00:00,93.02,94.72,92.37,93.54,26137.0,93.02,94.72,92.37,93.54,26137.0
2020-03-23 12:30:00,93.57,95.81,92.96,95.39,29205.0,93.57,95.81,92.96,95.39,29205.0
2020-03-23 13:00:00,95.18,95.32,93.77,94.08,49023.0,95.18,95.32,93.77,94.08,49023.0
2020-03-23 13:30:00,93.6,95.03,92.14,93.17,51186.0,93.6,95.03,92.14,93.17,51186.0
2020-03-23 14:00:00,92.97,94.03,92.01,93.27,26867.0,92.97,94.03,92.01,93.27,26867.0
2020-03-23 14:30:00,93.41,93.99,92.04,93.48,29352.0,93.41,93.99,92.04,93.48,29352.0
2020-03-23 15:00:00,93.25,94.67,92.92,93.46,26574.0,93.25,94.67,92.92,93.46,26574.0
2020-03-23 15:30:00,93.28,94.81,91.86,94.48,91970.0,93.28,94.81,91.86,94.48,91970.0
2020-03-24 09:30:00,99.99,101.51,99.12,100.93,61644.0,99.99,101.51,99.12,100.93,61644.0
2020-03-24 10:00:00,100.54,102.75,99.29,102.75,54404.0,100.54,102.75,99.29,102.75,54404.0
2020-03-24 10:30:00,102.62,103.99,101.6,102.6,48834.0,102.62,103.99,101.6,102.6,48834.0
2020-03-24 11:00:00,102.56,103.01,101.51,102.65,37291.0,102.56,103.01,101.51,102.65,37291.0
2020-03-24 11:30:00,102.68,103.37,101.4,103.37,22591.0,102.68,103.37,101.4,103.37,22591.0
2020-03-24 12:00:00,103.39,104.65,103.34,104.29,11779.0,103.39,104.65,103.34,104.29,11779.0
2020-03-24 12:30:00,104.42,104.97,102.97,103.27,15635.0,104.42,104.97,102.97,103.27,15635.0
2020-03-24 13:00:00,102.97,103.69,101.7,102.48,29150.0,102.97,103.69,101.7,102.48,29150.0
2020-03-24 13:30:00,102.83,102.99,101.32,101.91,39451.0,102.83,102.99,101.32,101.91,39451.0
2020-03-24 14:00:00,102.19,103.45,101.4,103.29,26353.0,102.19,103.45,101.4,103.29,26353.0
2020-03-24 14:30:00,103.37,105.83,103.18,105.83,23261.0,103.37,105.83,103.18,105.83,23261.0
2020-03-24 15:00:00,105.5,106.89,104.99,106.66,41539.0,105.5,106.89,104.99,106.66,41539.0
2020-03-24 15:30:00,106.56,108.22,106.22,107.1,118401.0,106.56,108.22,106.22,107.1,118401.0
2020-03-25 09:30:00,107.52,111.99,107.05,109.19,52620.0,107.52,111.99,107.05,109.19,52620.0
2020-03-25 10:00:00,109.19,109.19,106.09,107.41,81618.0,109.19,109.19,106.09,107.41,81618.0
2020-03-25 10:30:00,107.41,110.66,106.31,110.33,56806.0,107.41,110.66,106.31,110.33,56806.0
2020-03-25 11:00:00,110.31,110.66,108.73,110.4,57387.0,110.31,110.66,108.73,110.4,57387.0
2020-03-25 11:30:00,110.33,112.87,109.68,111.19,43901.0,110.33,112.87,109.68,111.19,43901.0
2020-03-25 12:00:00,111.31,119.2,111.31,118.0,81584.0,111.31,119.2,111.31,118.0,81584.0
2020-03-25 12:30:00,118.6,119.2,113.04,114.16,60724.0,118.6,119.2,113.04,114.16,60724.0
2020-03-25 13:00:00,114.16,117.03,113.88,115.83,23067.0,114.16,117.03,113.88,115.83,23067.0
2020-03-25 13:30:00,115.92,117.65,115.56,115.89,32010.0,115.92,117.65,115.56,115.89,32010.0
2020-03-25 14:00:00,115.73,116.43,113.3,114.1,46782.0,115.73,116.43,113.3,114.1,46782.0
2020-03-25 14:30:00,114.07,116.92,112.36,115.59,55491.0,114.07,116.92,112.36,115.59,55491.0
2020-03-25 15:00:00,115.41,115.7,113.79,114.44,56012.0,115.41,115.7,113.79,114.44,56012.0
2020-03-25 15:30:00,114.69,115.7,114.28,114.63,158622.0,114.69,115.7,114.28,114.63,158622.0
2020-03-26 09:30:00,114.14,118.97,114.14,118.97,30189.0,114.14,118.97,114.14,118.97,30189.0
2020-03-26 10:00:00,119.0,119.87,116.7,117.06,164446.0,119.0,119.87,116.7,117.06,164446.0
2020-03-26 10:30:00,117.69,117.8,114.33,117.0,61469.0,117.69,117.8,114.33,117.0,61469.0
2020-03-26 11:00:00,116.85,117.78,116.04,116.99,38078.0,116.85,117.78,116.04,116.99,38078.0
2020-03-26 11:30:00,116.97,118.34,116.54,117.63,38250.0,116.97,118.34,116.54,117.63,38250.0
2020-03-26 12:00:00,117.83,118.97,117.2,117.33,26069.0,117.83,118.97,117.2,117.33,26069.0
2020-03-26 12:30:00,117.88,118.08,115.08,116.97,14751.0,117.88,118.08,115.08,116.97,14751.0
2020-03-26 13:00:00,116.73,117.22,114.64,115.88,26611.0,116.73,117.22,114.64,115.88,26611.0
2020-03-26 13:30:00,115.87,117.47,114.33,116.0,22854.0,115.87,117.47,114.33,116.0,22854.0
2020-03-26 14:00:00,115.6,116.85,114.79,116.18,23447.0,115.6,116.85,114.79,116.18,23447.0
2020-03-26 14:30:00,115.91,117.24,115.19,116.82,30439.0,115.91,117.24,115.19,116.82,30439.0
2020-03-26 15:00:00,116.92,118.54,116.73,118.02,55029.0,116.92,118.54,116.73,118.02,55029.0
2020-03-26 15:30:00,118.03,121.99,116.28,120.56,188346.0,118.03,121.99,116.28,120.56,188346.0
2020-03-27 09:30:00,117.56,117.56,111.03,111.7,36912.0,117.56,117.56,111.03,111.7,36912.0
2020-03-27 10:00:00,111.14,111.81,108.01,109.85,65799.0,111.14,111.81,108.01,109.85,65799.0
2020-03-27 10:30:00,109.82,110.24,108.0,109.94,32150.0,109.82,110.24,108.0,109.94,32150.0
2020-03-27 11:00:00,109.8,110.28,108.56,109.74,30453.0,109.8,110.28,108.56,109.74,30453.0
2020-03-27 11:30:00,109.41,111.0,109.19,109.19,27712.0,109.41,111.0,109.19,109.19,27712.0
2020-03-27 12:00:00,109.43,109.62,108.44,109.12,26443.0,109.43,109.62,108.44,109.12,26443.0
2020-03-27 12:30:00,108.98,109.32,107.67,108.47,17877.0,108.98,109.32,107.67,108.47,17877.0
2020-03-27 13:00:00,108.47,109.47,108.46,108.86,56893.0,108.47,109.47,108.46,108.86,56893.0
2020-03-27 13:30:00,109.07,110.72,108.68,108.8,59351.0,109.07,110.72,108.68,108.8,59351.0
2020-03-27 14:00:00,108.68,110.24,108.68,109.58,38232.0,108.68,110.24,108.68,109.58,38232.0
2020-03-27 14:30:00,109.68,109.81,108.72,109.19,24379.0,109.68,109.81,108.72,109.19,24379.0
2020-03-27 15:00:00,109.45,109.69,108.4,108.62,53412.0,109.45,109.69,108.4,108.62,53412.0
2020-03-27 15:30:00,108.61,108.76,106.23,106.24,134971.0,108.61,108.76,106.23,106.24,134971.0
2020-03-30 09:30:00,106.13,107.14,104.5,104.59,57542.0,106.13,107.14,104.5,104.59,57542.0
2020-03-30 10:00:00,104.89,106.33,103.99,104.8,28914.0,104.89,106.33,103.99,104.8,28914.0
2020-03-30 10:30:00,104.77,106.2,104.19,104.28,38485.0,104.77,106.2,104.19,104.28,38485.0
2020-03-30 11:00:00,104.21,105.25,101.48,103.78,70743.0,104.21,105.25,101.48,103.78,70743.0
2020-03-30 11:30:00,103.84,105.16,103.58,104.02,37148.0,103.84,105.16,103.58,104.02,37148.0
2020-03-30 12:00:00,104.05,104.45,103.52,103.76,36613.0,104.05,104.45,103.52,103.76,36613.0
2020-03-30 12:30:00,103.75,104.62,103.36,104.2,33085.0,103.75,104.62,103.36,104.2,33085.0
2020-03-30 13:00:00,104.2,104.72,103.61,104.15,34233.0,104.2,104.72,103.61,104.15,34233.0
2020-03-30 13:30:00,104.21,104.49,103.75,104.08,32505.0,104.21,104.49,103.75,104.08,32505.0
2020-03-30 14:00:00,104.2,104.49,101.79,102.97,54840.0,104.2,104.49,101.79,102.97,54840.0
2020-03-30 14:30:00,102.9,103.77,102.15,103.6,67741.0,102.9,103.77,102.15,103.6,67741.0
2020-03-30 15:00:00,103.66,103.86,103.1,103.75,39778.0,103.66,103.86,103.1,103.75,39778.0
2020-03-30 15:30:00,103.75,104.9,103.52,104.48,78677.0,103.75,104.9,103.52,104.48,78677.0
2020-03-31 09:30:00,103.88,105.99,103.01,104.39,15981.0,103.88,105.99,103.01,104.39,15981.0
2020-03-31 10:00:00,104.69,106.0,104.25,105.01,33747.0,104.69,106.0,104.25,105.01,33747.0
2020-03-31 10:30:00,105.19,105.24,102.85,103.0,42140.0,105.19,105.24,102.85,103.0,42140.0
2020-03-31 11:00:00,103.08,103.89,103.02,103.41,10521.0,103.08,103.89,103.02,103.41,10521.0
2020-03-31 11:30:00,103.43,103.43,102.45,102.71,12922.0,103.43,103.43,102.45,102.71,12922.0
2020-03-31 12:00:00,102.01,103.11,101.65,102.02,6709.0,102.01,103.11,101.65,102.02,6709.0
2020-03-31 12:30:00,101.74,102.18,101.0,101.1,10114.0,101.74,102.18,101.0,101.1,10114.0
2020-03-31 13:00:00,101.29,101.32,100.14,100.2,9598.0,101.29,101.32,100.14,100.2,9598.0
2020-03-31 13:30:00,100.58,101.14,100.16,100.7,10816.0,100.58,101.14,100.16,100.7,10816.0
2020-03-31 14:00:00,100.81,101.1,100.15,100.4,11670.0,100.81,101.1,100.15,100.4,11670.0
2020-03-31 14:30:00,100.39,100.92,100.01,100.38,72767.0,100.39,100.92,100.01,100.38,72767.0
2020-03-31 15:00:00,100.41,101.28,99.58,99.68,109277.0,100.41,101.28,99.58,99.68,109277.0
2020-03-31 15:30:00,99.83,101.51,99.67,100.63,119873.0,99.83,101.51,99.67,100.63,119873.0
2020-04-01 09:30:00,97.13,98.05,94.07,96.04,79961.0,97.13,98.05,94.07,96.04,79961.0
2020-04-01 10:00:00,95.45,97.96,94.51,97.14,43286.0,95.45,97.96,94.51,97.14,43286.0
2020-04-01 10:30:00,97.14,98.06,93.54,94.08,97969.0,97.14,98.06,93.54,94.08,97969.0
2020-04-01 11:00:00,94.27,96.96,93.72,95.87,31061.0,94.27,96.96,93.72,95.87,31061.0
2020-04-01 11:30:00,95.82,96.06,94.4,94.7,30183.0,95.82,96.06,94.4,94.7,30183.0
2020-04-01 12:00:00,94.77,94.77,92.51,92.51,21110.0,94.77,94.77,92.51,92.51,21110.0
2020-04-01 12:30:00,92.83,93.89,92.54,93.36,40302.0,92.83,93.89,92.54,93.36,40302.0
2020-04-01 13:00:00,93.28,94.27,93.25,93.64,17932.0,93.28,94.27,93.25,93.64,17932.0
2020-04-01 13:30:00,93.95,94.76,93.39,94.42,28349.0,93.95,94.76,93.39,94.42,28349.0
2020-04-01 14:00:00,94.5,94.68,93.0,93.48,20391.0,94.5,94.68,93.0,93.48,20391.0
2020-04-01 14:30:00,93.54,93.7,92.64,92.74,36409.0,93.54,93.7,92.64,92.74,36409.0
2020-04-01 15:00:00,92.77,93.54,92.26,93.08,50333.0,92.77,93.54,92.26,93.08,50333.0
2020-04-01 15:30:00,93.16,93.51,92.01,92.36,128573.0,93.16,93.51,92.01,92.36,128573.0
2020-04-02 09:30:00,92.89,92.89,89.21,90.27,90848.0,92.89,92.89,89.21,90.27,90848.0
2020-04-02 10:00:00,90.25,92.48,89.87,92.17,53544.0,90.25,92.48,89.87,92.17,53544.0
2020-04-02 10:30:00,92.19,94.55,91.56,94.55,93964.0,92.19,94.55,91.56,94.55,93964.0
2020-04-02 11:00:00,94.42,95.28,93.66,93.66,26122.0,94.42,95.28,93.66,93.66,26122.0
2020-04-02 11:30:00,93.82,95.08,93.73,94.33,16797.0,93.82,95.08,93.73,94.33,16797.0
2020-04-02 12:00:00,94.65,94.68,93.52,94.28,26254.0,94.65,94.68,93.52,94.28,26254.0
2020-04-02 12:30:00,94.26,98.22,94.26,98.22,48848.0,94.26,98.22,94.26,98.22,48848.0
2020-04-02 13:00:00,98.1,98.1,95.73,95.75,42778.0,98.1,98.1,95.73,95.75,42778.0
2020-04-02 13:30:00,96.01,96.37,94.31,94.31,20300.0,96.01,96.37,94.31,94.31,20300.0
2020-04-02 14:00:00,94.25,94.35,92.07,92.08,31833.0,94.25,94.35,92.07,92.08,31833.0
2020-04-02 14:30:00,92.06,92.85,91.28,92.28,27108.0,92.06,92.85,91.28,92.28,27108.0
2020-04-02 15:00:00,92.59,94.39,92.35,93.7,36777.0,92.59,94.39,92.35,93.7,36777.0
2020-04-02 15:30:00,93.62,94.76,92.17,94.74,59208.0,93.62,94.76,92.17,94.74,59208.0
2020-04-03 09:30:00,94.44,99.37,94.06,97.9,82694.0,94.44,99.37,94.06,97.9,82694.0
2020-04-03 10:00:00,98.23,98.31,94.95,95.15,30943.0,98.23,98.31,94.95,95.15,30943.0
2020-04-03 10:30:00,95.25,95.87,94.6,95.18,35685.0,95.25,95.87,94.6,95.18,35685.0
2020-04-03 11:00:00,95.25,95.84,94.7,95.07,26873.0,95.25,95.84,94.7,95.07,26873.0
2020-04-03 11:30:00,95.0,95.12,93.21,94.18,88894.0,95.0,95.12,93.21,94.18,88894.0
2020-04-03 12:00:00,94.03,94.81,93.53,94.81,14185.0,94.03,94.81,93.53,94.81,14185.0
2020-04-03 12:30:00,94.92,95.06,93.16,93.18,12562.0,94.92,95.06,93.16,93.18,12562.0
2020-04-03 13:00:00,93.32,94.03,93.13,93.35,4978.0,93.32,94.03,93.13,93.35,4978.0
2020-04-03 13:30:00,93.08,93.56,92.69,92.72,7456.0,93.08,93.56,92.69,92.72,7456.0
2020-04-03 14:00:00,92.73,93.37,92.73,93.3,23863.0,92.73,93.37,92.73,93.3,23863.0
2020-04-03 14:30:00,93.76,94.16,93.35,94.12,10927.0,93.76,94.16,93.35,94.12,10927.0
2020-04-03 15:00:00,94.14,94.49,93.49,94.11,29684.0,94.14,94.49,93.49,94.11,29684.0
2020-04-03 15:30:00,94.0,94.38,93.37,94.08,96201.0,94.0,94.38,93.37,94.08,96201.0
2020-04-06 09:30:00,100.04,101.55,99.0,101.48,48127.0,100.04,101.55,99.0,101.48,48127.0
2020-04-06 10:00:00,101.23,103.58,101.08,102.36,20509.0,101.23,103.58,101.08,102.36,20509.0
2020-04-06 10:30:00,102.42,103.16,101.94,102.97,28842.0,102.42,103.16,101.94,102.97,28842.0
2020-04-06 11:00:00,102.89,103.64,102.29,102.73,26546.0,102.89,103.64,102.29,102.73,26546.0
2020-04-06 11:30:00,102.71,103.19,102.39,103.14,6463.0,102.71,103.19,102.39,103.14,6463.0
2020-04-06 12:00:00,103.13,104.52,103.08,104.22,15986.0,103.13,104.52,103.08,104.22,15986.0
2020-04-06 12:30:00,104.41,105.41,104.34,105.36,51243.0,104.41,105.41,104.34,105.36,51243.0
2020-04-06 13:00:00,105.41,105.72,103.38,103.46,18805.0,105.41,105.72,103.38,103.46,18805.0
2020-04-06 13:30:00,103.43,103.95,102.87,102.88,17062.0,103.43,103.95,102.87,102.88,17062.0
2020-04-06 14:00:00,102.61,102.82,101.91,102.69,60722.0,102.61,102.82,101.91,102.69,60722.0
2020-04-06 14:30:00,102.57,103.28,101.52,102.18,31565.0,102.57,103.28,101.52,102.18,31565.0
2020-04-06 15:00:00,102.42,103.0,101.81,102.9,18739.0,102.42,103.0,101.81,102.9,18739.0
2020-04-06 15:30:00,102.93,104.22,102.75,103.9,79884.0,102.93,104.22,102.75,103.9,79884.0
2020-04-07 09:30:00,109.43,111.7,107.01,107.45,51391.0,109.43,111.7,107.01,107.45,51391.0
2020-04-07 10:00:00,107.81,108.37,105.52,105.74,38555.0,107.81,108.37,105.52,105.74,38555.0
2020-04-07 10:30:00,105.85,106.85,104.01,105.34,21190.0,105.85,106.85,104.01,105.34,21190.0
2020-04-07 11:00:00,105.26,105.75,104.45,105.34,13223.0,105.26,105.75,104.45,105.34,13223.0
2020-04-07 11:30:00,105.6,107.39,105.4,106.84,31413.0,105.6,107.39,105.4,106.84,31413.0
2020-04-07 12:00:00,107.4,109.46,107.4,109.3,14062.0,107.4,109.46,107.4,109.3,14062.0
2020-04-07 12:30:00,109.3,109.89,108.48,109.12,19220.0,109.3,109.89,108.48,109.12,19220.0
2020-04-07 13:00:00,109.01,110.44,108.74,109.0,35132.0,109.01,110.44,108.74,109.0,35132.0
2020-04-07 13:30:00,108.88,109.6,107.54,107.93,62626.0,108.88,109.6,107.54,107.93,62626.0
2020-04-07 14:00:00,107.9,108.02,106.66,107.51,13497.0,107.9,108.02,106.66,107.51,13497.0
2020-04-07 14:30:00,107.1,107.51,106.41,106.52,16169.0,107.1,107.51,106.41,106.52,16169.0
2020-04-07 15:00:00,106.67,107.99,106.59,107.37,28248.0,106.67,107.99,106.59,107.37,28248.0
2020-04-07 15:30:00,107.32,108.15,105.91,106.27,146270.0,107.32,108.15,105.91,106.27,146270.0
2020-04-08 09:30:00,109.11,109.99,107.67,109.01,26361.0,109.11,109.99,107.67,109.01,26361.0
2020-04-08 10:00:00,109.11,109.53,107.51,108.47,14253.0,109.11,109.53,107.51,108.47,14253.0
2020-04-08 10:30:00,108.62,109.2,108.27,108.93,20425.0,108.62,109.2,108.27,108.93,20425.0
2020-04-08 11:00:00,109.01,109.67,108.77,109.28,30305.0,109.01,109.67,108.77,109.28,30305.0
2020-04-08 11:30:00,109.4,110.76,109.34,109.61,14892.0,109.4,110.76,109.34,109.61,14892.0
2020-04-08 12:00:00,109.5,110.21,109.29,110.13,87494.0,109.5,110.21,109.29,110.13,87494.0
2020-04-08 12:30:00,110.18,110.43,109.58,109.98,26229.0,110.18,110.43,109.58,109.98,26229.0
2020-04-08 13:00:00,109.76,110.22,109.6,110.13,32658.0,109.76,110.22,109.6,110.13,32658.0
2020-04-08 13:30:00,110.11,111.15,110.08,110.59,41775.0,110.11,111.15,110.08,110.59,41775.0
2020-04-08 14:00:00,110.68,112.46,110.66,112.4,63232.0,110.68,112.46,110.66,112.4,63232.0
2020-04-08 14:30:00,112.46,112.65,111.43,111.79,59519.0,112.46,112.65,111.43,111.79,59519.0
2020-04-08 15:00:00,111.79,113.42,111.78,113.26,48819.0,111.79,113.42,111.78,113.26,48819.0
2020-04-08 15:30:00,113.27,117.53,112.69,115.87,353339.0,113.27,117.53,112.69,115.87,353339.0
2020-04-09 09:30:00,117.49,120.03,116.46,117.52,65665.0,117.49,120.03,116.46,117.52,65665.0
2020-04-09 10:00:00,117.57,117.63,112.01,114.13,37608.0,117.57,117.63,112.01,114.13,37608.0
2020-04-09 10:30:00,114.25,115.62,113.02,113.88,78965.0,114.25,115.62,113.02,113.88,78965.0
2020-04-09 11:00:00,113.98,114.91,112.69,113.65,26222.0,113.98,114.91,112.69,113.65,26222.0
2020-04-09 11:30:00,113.65,114.9,113.44,113.85,36337.0,113.65,114.9,113.44,113.85,36337.0
2020-04-09 12:00:00,114.34,114.67,113.42,113.55,21029.0,114.34,114.67,113.42,113.55,21029.0
2020-04-09 12:30:00,113.56,114.19,113.29,113.91,8198.0,113.56,114.19,113.29,113.91,8198.0
2020-04-09 13:00:00,113.86,115.33,113.54,115.27,12219.0,113.86,115.33,113.54,115.27,12219.0
2020-04-09 13:30:00,115.39,115.78,114.64,115.02,24792.0,115.39,115.78,114.64,115.02,24792.0
2020-04-09 14:00:00,115.02,115.02,112.47,112.65,23341.0,115.02,115.02,112.47,112.65,23341.0
2020-04-09 14:30:00,112.59,113.93,111.8,112.15,53991.0,112.59,113.93,111.8,112.15,53991.0
2020-04-09 15:00:00,112.43,114.86,112.24,114.71,65007.0,112.43,114.86,112.24,114.71,65007.0
2020-04-09 15:30:00,114.77,115.27,113.9,114.6,124200.0,114.77,115.27,113.9,114.6,124200.0
2020-04-13 09:30:00,119.9,122.48,117.06,120.02,228218.0,119.9,122.48,117.06,120.02,228218.0
2020-04-13 10:00:00,120.17,123.39,120.17,121.78,79786.0,120.17,123.39,120.17,121.78,79786.0
2020-04-13 10:30:00,121.87,123.29,120.88,122.37,46146.0,121.87,123.29,120.88,122.37,46146.0
2020-04-13 11:00:00,122.46,122.91,121.47,121.48,48888.0,122.46,122.91,121.47,121.48,48888.0
2020-04-13 11:30:00,121.48,121.48,120.02,120.03,54779.0,121.48,121.48,120.02,120.03,54779.0
2020-04-13 12:00:00,120.16,121.74,120.04,121.47,38120.0,120.16,121.74,120.04,121.47,38120.0
2020-04-13 12:30:00,121.32,123.15,121.31,121.6,67113.0,121.32,123.15,121.31,121.6,67113.0
2020-04-13 13:00:00,121.57,122.44,119.82,120.13,59876.0,121.57,122.44,119.82,120.13,59876.0
2020-04-13 13:30:00,120.0,120.61,119.86,120.14,17081.0,120.0,120.61,119.86,120.14,17081.0
2020-04-13 14:00:00,120.22,120.32,118.93,119.46,30378.0,120.22,120.32,118.93,119.46,30378.0
2020-04-13 14:30:00,119.61,120.34,119.06,119.07,41097.0,119.61,120.34,119.06,119.07,41097.0
2020-04-13 15:00:00,119.16,120.05,118.24,119.29,76924.0,119.16,120.05,118.24,119.29,76924.0
2020-04-13 15:30:00,119.22,121.11,119.22,120.47,161472.0,119.22,121.11,119.22,120.47,161472.0
2020-04-14 09:30:00,123.14,126.75,122.65,126.27,51808.0,123.14,126.75,122.65,126.27,51808.0
2020-04-14 10:00:00,126.7,126.83,122.77,122.77,36806.0,126.7,126.83,122.77,122.77,36806.0
2020-04-14 10:30:00,122.77,124.8,122.02,122.94,34880.0,122.77,124.8,122.02,122.94,34880.0
2020-04-14 11:00:00,123.0,123.87,122.25,123.06,26777.0,123.0,123.87,122.25,123.06,26777.0
2020-04-14 11:30:00,122.72,123.86,122.72,123.25,8632.0,122.72,123.86,122.72,123.25,8632.0
2020-04-14 12:00:00,123.58,124.64,123.34,124.21,12603.0,123.58,124.64,123.34,124.21,12603.0
2020-04-14 12:30:00,124.39,124.64,122.96,123.19,10796.0,124.39,124.64,122.96,123.19,10796.0
2020-04-14 13:00:00,123.09,123.61,122.92,123.24,9534.0,123.09,123.61,122.92,123.24,9534.0
2020-04-14 13:30:00,123.31,123.62,123.0,123.11,18413.0,123.31,123.62,123.0,123.11,18413.0
2020-04-14 14:00:00,123.02,123.4,122.93,123.4,30267.0,123.02,123.4,122.93,123.4,30267.0
2020-04-14 14:30:00,123.44,123.61,122.84,123.27,17504.0,123.44,123.61,122.84,123.27,17504.0
2020-04-14 15:00:00,123.23,123.35,122.79,123.2,39797.0,123.23,123.35,122.79,123.2,39797.0
2020-04-14 15:30:00,123.32,123.59,122.63,123.01,112193.0,123.32,123.59,122.63,123.01,112193.0
2020-04-15 09:30:00,120.41,121.15,118.02,119.53,19475.0,120.41,121.15,118.02,119.53,19475.0
2020-04-15 10:00:00,119.54,119.93,118.01,118.57,23642.0,119.54,119.93,118.01,118.57,23642.0
2020-04-15 10:30:00,118.57,119.42,117.67,119.32,27858.0,118.57,119.42,117.67,119.32,27858.0
2020-04-15 11:00:00,119.16,119.51,118.4,118.74,20262.0,119.16,119.51,118.4,118.74,20262.0
2020-04-15 11:30:00,118.65,119.63,117.04,117.05,18232.0,118.65,119.63,117.04,117.05,18232.0
2020-04-15 12:00:00,117.15,117.42,116.75,117.0,15976.0,117.15,117.42,116.75,117.0,15976.0
2020-04-15 12:30:00,117.23,117.69,117.09,117.34,4926.0,117.23,117.69,117.09,117.34,4926.0
2020-04-15 13:00:00,117.29,117.85,116.96,117.79,16144.0,117.29,117.85,116.96,117.79,16144.0
2020-04-15 13:30:00,117.93,119.1,117.69,118.53,22383.0,117.93,119.1,117.69,118.53,22383.0
2020-04-15 14:00:00,118.68,119.02,117.99,118.2,13337.0,118.68,119.02,117.99,118.2,13337.0
2020-04-15 14:30:00,118.51,119.12,118.03,118.83,42598.0,118.51,119.12,118.03,118.83,42598.0
2020-04-15 15:00:00,118.81,118.87,118.03,118.53,32119.0,118.81,118.87,118.03,118.53,32119.0
2020-04-15 15:30:00,118.56,119.67,118.02,118.29,49501.0,118.56,119.67,118.02,118.29,49501.0
2020-04-16 09:30:00,121.91,123.05,119.01,120.82,39065.0,121.91,123.05,119.01,120.82,39065.0
2020-04-16 10:00:00,120.3,121.39,119.02,121.0,13672.0,120.3,121.39,119.02,121.0,13672.0
2020-04-16 10:30:00,120.91,121.98,120.9,121.5,5951.0,120.91,121.98,120.9,121.5,5951.0
2020-04-16 11:00:00,121.42,122.73,121.42,122.42,19764.0,121.42,122.73,121.42,122.42,19764.0
2020-04-16 11:30:00,122.33,123.2,122.1,123.17,24894.0,122.33,123.2,122.1,123.17,24894.0
2020-04-16 12:00:00,123.16,123.2,121.36,122.14,14866.0,123.16,123.2,121.36,122.14,14866.0
2020-04-16 12:30:00,122.0,122.16,120.76,121.32,20973.0,122.0,122.16,120.76,121.32,20973.0
2020-04-16 13:00:00,121.17,121.66,120.94,121.6,9789.0,121.17,121.66,120.94,121.6,9789.0
2020-04-16 13:30:00,121.43,121.69,120.59,120.76,13397.0,121.43,121.69,120.59,120.76,13397.0
2020-04-16 14:00:00,120.71,121.61,120.45,121.22,12689.0,120.71,121.61,120.45,121.22,12689.0
2020-04-16 14:30:00,121.39,121.77,121.04,121.57,16684.0,121.39,121.77,121.04,121.57,16684.0
2020-04-16 15:00:00,121.61,122.12,121.26,121.85,20947.0,121.61,122.12,121.26,121.85,20947.0
2020-04-16 15:30:00,121.85,123.34,121.25,122.95,55496.0,121.85,123.34,121.25,122.95,55496.0
2020-04-17 09:30:00,126.37,126.39,123.42,124.72,19390.0,126.37,126.39,123.42,124.72,19390.0
2020-04-17 10:00:00,124.22,126.1,121.35,123.3,26705.0,124.22,126.1,121.35,123.3,26705.0
2020-04-17 10:30:00,122.84,123.22,121.95,122.44,15693.0,122.84,123.22,121.95,122.44,15693.0
2020-04-17 11:00:00,122.19,123.58,122.18,123.18,13079.0,122.19,123.58,122.18,123.18,13079.0
2020-04-17 11:30:00,123.03,124.71,123.02,124.25,27832.0,123.03,124.71,123.02,124.25,27832.0
2020-04-17 12:00:00,124.15,124.59,123.83,124.15,7955.0,124.15,124.59,123.83,124.15,7955.0
2020-04-17 12:30:00,124.27,124.36,123.98,124.17,6877.0,124.27,124.36,123.98,124.17,6877.0
2020-04-17 13:00:00,124.17,124.52,123.94,124.46,21749.0,124.17,124.52,123.94,124.46,21749.0
2020-04-17 13:30:00,124.32,125.2,124.32,125.11,6074.0,124.32,125.2,124.32,125.11,6074.0
2020-04-17 14:00:00,125.08,125.08,124.08,125.0,22120.0,125.08,125.08,124.08,125.0,22120.0
2020-04-17 14:30:00,124.98,125.26,124.79,124.94,28036.0,124.98,125.26,124.79,124.94,28036.0
2020-04-17 15:00:00,124.94,125.92,124.68,125.7,21207.0,124.94,125.92,124.68,125.7,21207.0
2020-04-17 15:30:00,125.73,126.8,125.48,126.14,104195.0,125.73,126.8,125.48,126.14,104195.0
2020-04-20 09:30:00,124.97,128.99,124.95,128.86,70913.0,124.97,128.99,124.95,128.86,70913.0
2020-04-20 10:00:00,128.36,130.72,127.42,130.53,60665.0,128.36,130.72,127.42,130.53,60665.0
2020-04-20 10:30:00,130.66,131.11,129.47,130.84,18065.0,130.66,131.11,129.47,130.84,18065.0
2020-04-20 11:00:00,130.87,133.21,130.84,132.52,36390.0,130.87,133.21,130.84,132.52,36390.0
2020-04-20 11:30:00,132.49,134.09,132.49,132.82,27442.0,132.49,134.09,132.49,132.82,27442.0
2020-04-20 12:00:00,132.99,134.19,132.72,133.94,41908.0,132.99,134.19,132.72,133.94,41908.0
2020-04-20 12:30:00,133.92,134.27,133.11,133.37,34741.0,133.92,134.27,133.11,133.37,34741.0
2020-04-20 13:00:00,133.18,133.33,131.6,131.66,34607.0,133.18,133.33,131.6,131.66,34607.0
2020-04-20 13:30:00,131.66,131.66,130.28,131.54,35572.0,131.66,131.66,130.28,131.54,35572.0
2020-04-20 14:00:00,131.5,131.62,129.77,129.77,16900.0,131.5,131.62,129.77,129.77,16900.0
2020-04-20 14:30:00,129.91,131.89,129.83,130.6,29357.0,129.91,131.89,129.83,130.6,29357.0
2020-04-20 15:00:00,130.68,130.93,129.87,130.74,35810.0,130.68,130.93,129.87,130.74,35810.0
2020-04-20 15:30:00,130.63,131.4,130.51,130.64,88003.0,130.63,131.4,130.51,130.64,88003.0
2020-04-21 09:30:00,130.64,133.1,129.29,130.29,67524.0,130.64,133.1,129.29,130.29,67524.0
2020-04-21 10:00:00,129.61,129.61,127.5,128.91,15178.0,129.61,129.61,127.5,128.91,15178.0
2020-04-21 10:30:00,129.41,129.67,126.28,126.28,21357.0,129.41,129.67,126.28,126.28,21357.0
2020-04-21 11:00:00,126.36,126.87,124.35,125.42,11417.0,126.36,126.87,124.35,125.42,11417.0
2020-04-21 11:30:00,125.83,126.44,125.09,125.2,16123.0,125.83,126.44,125.09,125.2,16123.0
2020-04-21 12:00:00,124.79,125.32,123.61,123.94,15972.0,124.79,125.32,123.61,123.94,15972.0
2020-04-21 12:30:00,123.56,124.89,122.98,124.75,15995.0,123.56,124.89,122.98,124.75,15995.0
2020-04-21 13:00:00,124.77,126.4,124.76,126.16,32731.0,124.77,126.4,124.76,126.16,32731.0
2020-04-21 13:30:00,126.08,126.26,124.96,125.92,15577.0,126.08,126.26,124.96,125.92,15577.0
2020-04-21 14:00:00,125.72,127.59,125.71,127.59,13798.0,125.72,127.59,125.71,127.59,13798.0
2020-04-21 14:30:00,127.54,128.09,126.67,127.0,32910.0,127.54,128.09,126.67,127.0,32910.0
2020-04-21 15:00:00,127.09,127.67,126.38,127.67,38440.0,127.09,127.67,126.38,127.67,38440.0
2020-04-21 15:30:00,127.5,128.42,126.15,126.15,49880.0,127.5,128.42,126.15,126.15,49880.0
2020-04-22 09:30:00,130.46,131.31,129.12,131.0,41099.0,130.46,131.31,129.12,131.0,41099.0
2020-04-22 10:00:00,131.34,131.34,128.76,131.23,10008.0,131.34,131.34,128.76,131.23,10008.0
2020-04-22 10:30:00,131.03,132.88,130.91,132.72,19359.0,131.03,132.88,130.91,132.72,19359.0
2020-04-22 11:00:00,132.89,134.0,132.52,133.61,19872.0,132.89,134.0,132.52,133.61,19872.0
2020-04-22 11:30:00,133.7,134.0,133.08,133.08,21726.0,133.7,134.0,133.08,133.08,21726.0
2020-04-22 12:00:00,133.13,134.0,132.9,133.55,14434.0,133.13,134.0,132.9,133.55,14434.0
2020-04-22 12:30:00,133.54,133.99,133.26,133.67,6706.0,133.54,133.99,133.26,133.67,6706.0
2020-04-22 13:00:00,133.52,134.61,133.36,134.16,9473.0,133.52,134.61,133.36,134.16,9473.0
2020-04-22 13:30:00,134.23,134.43,133.68,134.29,9080.0,134.23,134.43,133.68,134.29,9080.0
2020-04-22 14:00:00,134.04,134.93,133.74,134.79,9463.0,134.04,134.93,133.74,134.79,9463.0
2020-04-22 14:30:00,134.71,135.19,134.52,135.0,25604.0,134.71,135.19,134.52,135.0,25604.0
2020-04-22 15:00:00,134.99,135.26,134.74,134.96,24952.0,134.99,135.26,134.74,134.96,24952.0
2020-04-22 15:30:00,134.93,135.87,134.78,135.69,140971.0,134.93,135.87,134.78,135.69,140971.0
2020-04-23 09:30:00,134.97,136.73,134.22,134.9,28666.0,134.97,136.73,134.22,134.9,28666.0
2020-04-23 10:00:00,134.77,135.08,133.95,134.52,16961.0,134.77,135.08,133.95,134.52,16961.0
2020-04-23 10:30:00,134.76,135.61,134.34,135.06,14583.0,134.76,135.61,134.34,135.06,14583.0
2020-04-23 11:00:00,134.89,135.12,134.22,134.64,11085.0,134.89,135.12,134.22,134.64,11085.0
2020-04-23 11:30:00,134.64,134.64,133.45,133.68,8109.0,134.64,134.64,133.45,133.68,8109.0
2020-04-23 12:00:00,133.74,133.88,132.7,133.43,22376.0,133.74,133.88,132.7,133.43,22376.0
2020-04-23 12:30:00,133.34,133.41,131.01,132.67,16519.0,133.34,133.41,131.01,132.67,16519.0
2020-04-23 13:00:00,132.76,133.23,132.12,132.36,16409.0,132.76,133.23,132.12,132.36,16409.0
2020-04-23 13:30:00,132.42,132.6,130.8,131.08,10143.0,132.42,132.6,130.8,131.08,10143.0
2020-04-23 14:00:00,131.15,131.82,130.49,131.81,14569.0,131.15,131.82,130.49,131.81,14569.0
2020-04-23 14:30:00,131.65,133.11,131.23,132.97,22996.0,131.65,133.11,131.23,132.97,22996.0
2020-04-23 15:00:00,132.91,133.04,132.21,133.03,22841.0,132.91,133.04,132.21,133.03,22841.0
2020-04-23 15:30:00,132.92,133.02,132.31,132.54,57148.0,132.92,133.02,132.31,132.54,57148.0
2020-04-24 09:30:00,133.91,133.91,129.78,131.84,15189.0,133.91,133.91,129.78,131.84,15189.0
2020-04-24 10:00:00,130.92,132.3,130.83,132.3,17489.0,130.92,132.3,130.83,132.3,17489.0
2020-04-24 10:30:00,132.15,133.38,131.89,132.72,11214.0,132.15,133.38,131.89,132.72,11214.0
2020-04-24 11:00:00,132.22,133.73,131.7,133.35,12640.0,132.22,133.73,131.7,133.35,12640.0
2020-04-24 11:30:00,133.43,134.22,133.21,134.1,9590.0,133.43,134.22,133.21,134.1,9590.0
2020-04-24 12:00:00,134.0,134.8,133.81,134.58,9064.0,134.0,134.8,133.81,134.58,9064.0
2020-04-24 12:30:00,134.7,135.13,134.29,134.36,22729.0,134.7,135.13,134.29,134.36,22729.0
2020-04-24 13:00:00,134.48,134.6,134.14,134.47,6694.0,134.48,134.6,134.14,134.47,6694.0
2020-04-24 13:30:00,134.47,134.76,133.93,134.76,15812.0,134.47,134.76,133.93,134.76,15812.0
2020-04-24 14:00:00,134.61,134.74,133.85,134.54,8052.0,134.61,134.74,133.85,134.54,8052.0
2020-04-24 14:30:00,134.42,134.79,134.19,134.6,5800.0,134.42,134.79,134.19,134.6,5800.0
2020-04-24 15:00:00,134.49,134.79,134.17,134.6,15552.0,134.49,134.79,134.17,134.6,15552.0
2020-04-24 15:30:00,134.48,134.8,134.13,134.37,38650.0,134.48,134.8,134.13,134.37,38650.0
2020-04-27 09:30:00,134.88,136.25,133.81,135.96,29797.0,134.88,136.25,133.81,135.96,29797.0
2020-04-27 10:00:00,135.89,137.37,135.08,135.61,64035.0,135.89,137.37,135.08,135.61,64035.0
2020-04-27 10:30:00,135.45,135.9,134.47,135.53,19332.0,135.45,135.9,134.47,135.53,19332.0
2020-04-27 11:00:00,135.51,136.39,135.4,135.98,32041.0,135.51,136.39,135.4,135.98,32041.0
2020-04-27 11:30:00,136.35,136.87,135.49,136.29,21527.0,136.35,136.87,135.49,136.29,21527.0
2020-04-27 12:00:00,136.2,136.3,135.4,136.04,14281.0,136.2,136.3,135.4,136.04,14281.0
2020-04-27 12:30:00,136.02,136.54,135.57,135.75,10163.0,136.02,136.54,135.57,135.75,10163.0
2020-04-27 13:00:00,135.64,135.64,134.33,134.53,19450.0,135.64,135.64,134.33,134.53,19450.0
2020-04-27 13:30:00,134.66,134.89,133.98,133.98,18211.0,134.66,134.89,133.98,133.98,18211.0
2020-04-27 14:00:00,134.22,134.23,133.07,133.22,19694.0,134.22,134.23,133.07,133.22,19694.0
2020-04-27 14:30:00,133.31,134.14,133.18,133.66,12171.0,133.31,134.14,133.18,133.66,12171.0
2020-04-27 15:00:00,133.75,133.84,133.09,133.12,23515.0,133.75,133.84,133.09,133.12,23515.0
2020-04-27 15:30:00,133.12,133.67,132.14,132.35,68221.0,133.12,133.67,132.14,132.35,68221.0
2020-04-28 09:30:00,134.01,134.01,131.27,131.27,10121.0,134.01,134.01,131.27,131.27,10121.0
2020-04-28 10:00:00,131.55,132.1,129.58,130.57,27092.0,131.55,132.1,129.58,130.57,27092.0
2020-04-28 10:30:00,130.67,131.32,127.96,128.47,14675.0,130.67,131.32,127.96,128.47,14675.0
2020-04-28 11:00:00,128.43,130.34,128.15,129.88,16589.0,128.43,130.34,128.15,129.88,16589.0
2020-04-28 11:30:00,129.95,130.68,129.23,129.35,13200.0,129.95,130.68,129.23,129.35,13200.0
2020-04-28 12:00:00,129.33,129.82,128.18,128.52,63176.0,129.33,129.82,128.18,128.52,63176.0
2020-04-28 12:30:00,128.4,128.77,128.0,128.52,14059.0,128.4,128.77,128.0,128.52,14059.0
2020-04-28 13:00:00,128.57,128.97,128.32,128.81,8240.0,128.57,128.97,128.32,128.81,8240.0
2020-04-28 13:30:00,128.81,129.29,128.61,128.87,8135.0,128.81,129.29,128.61,128.87,8135.0
2020-04-28 14:00:00,128.78,129.72,128.78,129.42,8254.0,128.78,129.72,128.78,129.42,8254.0
2020-04-28 14:30:00,129.28,129.28,128.5,129.0,8176.0,129.28,129.28,128.5,129.0,8176.0
2020-04-28 15:00:00,128.96,129.56,128.96,129.53,9906.0,128.96,129.56,128.96,129.53,9906.0
2020-04-28 15:30:00,129.42,129.52,127.72,127.74,54499.0,129.42,129.52,127.72,127.74,54499.0
2020-04-29 09:30:00,131.43,131.89,130.0,131.26,90781.0,131.43,131.89,130.0,131.26,90781.0
2020-04-29 10:00:00,131.47,132.7,131.06,132.16,16059.0,131.47,132.7,131.06,132.16,16059.0
2020-04-29 10:30:00,132.16,133.44,132.15,133.12,15052.0,132.16,133.44,132.15,133.12,15052.0
2020-04-29 11:00:00,133.12,133.56,132.59,133.02,13574.0,133.12,133.56,132.59,133.02,13574.0
2020-04-29 11:30:00,132.78,132.98,132.17,132.43,8280.0,132.78,132.98,132.17,132.43,8280.0
2020-04-29 12:00:00,132.48,132.74,132.31,132.69,10951.0,132.48,132.74,132.31,132.69,10951.0
2020-04-29 12:30:00,132.68,133.49,132.53,132.64,9712.0,132.68,133.49,132.53,132.64,9712.0
2020-04-29 13:00:00,132.7,133.06,132.47,132.88,6305.0,132.7,133.06,132.47,132.88,6305.0
2020-04-29 13:30:00,132.88,132.88,132.15,132.42,12373.0,132.88,132.88,132.15,132.42,12373.0
2020-04-29 14:00:00,132.58,132.81,131.99,132.8,15531.0,132.58,132.81,131.99,132.8,15531.0
2020-04-29 14:30:00,132.86,133.4,132.32,133.16,31175.0,132.86,133.4,132.32,133.16,31175.0
2020-04-29 15:00:00,133.43,134.58,133.18,134.55,33351.0,133.43,134.58,133.18,134.55,33351.0
2020-04-29 15:30:00,134.6,135.1,133.54,134.25,73566.0,134.6,135.1,133.54,134.25,73566.0
2020-04-30 09:30:00,133.64,134.34,132.33,134.34,19468.0,133.64,134.34,132.33,134.34,19468.0
2020-04-30 10:00:00,134.21,134.84,133.02,133.25,9255.0,134.21,134.84,133.02,133.25,9255.0
2020-04-30 10:30:00,133.12,133.7,131.5,132.08,7369.0,133.12,133.7,131.5,132.08,7369.0
2020-04-30 11:00:00,132.24,133.59,132.17,133.05,8706.0,132.24,133.59,132.17,133.05,8706.0
2020-04-30 11:30:00,133.05,134.83,133.04,133.97,23365.0,133.05,134.83,133.04,133.97,23365.0
2020-04-30 12:00:00,133.83,133.83,132.22,132.22,8038.0,133.83,133.83,132.22,132.22,8038.0
2020-04-30 12:30:00,132.25,132.9,132.03,132.71,7150.0,132.25,132.9,132.03,132.71,7150.0
2020-04-30 13:00:00,132.75,133.02,132.17,132.37,7800.0,132.75,133.02,132.17,132.37,7800.0
2020-04-30 13:30:00,132.51,132.51,131.65,132.0,6800.0,132.51,132.51,131.65,132.0,6800.0
2020-04-30 14:00:00,131.77,132.13,131.43,131.59,16107.0,131.77,132.13,131.43,131.59,16107.0
2020-04-30 14:30:00,131.6,131.76,130.82,131.5,14441.0,131.6,131.76,130.82,131.5,14441.0
2020-04-30 15:00:00,131.39,131.98,131.23,131.34,18521.0,131.39,131.98,131.23,131.34,18521.0
2020-04-30 15:30:00,131.41,131.49,130.8,131.0,75075.0,131.41,131.49,130.8,131.0,75075.0
2020-05-01 09:30:00,129.78,130.0,127.54,129.06,115257.0,129.78,130.0,127.54,129.06,115257.0
2020-05-01 10:00:00,128.87,129.46,127.61,128.94,26252.0,128.87,129.46,127.61,128.94,26252.0
2020-05-01 10:30:00,129.03,130.31,128.95,130.15,25856.0,129.03,130.31,128.95,130.15,25856.0
2020-05-01 11:00:00,130.14,130.14,128.72,129.19,35636.0,130.14,130.14,128.72,129.19,35636.0
2020-05-01 11:30:00,128.89,128.89,126.65,126.95,17966.0,128.89,128.89,126.65,126.95,17966.0
2020-05-01 12:00:00,126.94,127.16,126.11,126.77,28823.0,126.94,127.16,126.11,126.77,28823.0
2020-05-01 12:30:00,126.68,127.66,126.0,126.09,60357.0,126.68,127.66,126.0,126.09,60357.0
2020-05-01 13:00:00,126.09,126.81,125.58,126.0,21060.0,126.09,126.81,125.58,126.0,21060.0
2020-05-01 13:30:00,126.09,126.09,124.35,125.42,150815.0,126.09,126.09,124.35,125.42,150815.0
2020-05-01 14:00:00,125.27,128.71,125.12,128.71,302095.0,125.27,128.71,125.12,128.71,302095.0
2020-05-01 14:30:00,128.52,128.54,126.29,126.76,53162.0,128.52,128.54,126.29,126.76,53162.0
2020-05-01 15:00:00,126.8,127.25,124.65,124.86,127079.0,126.8,127.25,124.65,124.86,127079.0
2020-05-01 15:30:00,124.91,125.19,123.85,124.13,228720.0,124.91,125.19,123.85,124.13,228720.0
2020-05-04 09:30:00,123.2,126.5,122.24,125.61,163271.0,123.2,126.5,122.24,125.61,163271.0
2020-05-04 10:00:00,125.49,126.93,124.64,126.0,65231.0,125.49,126.93,124.64,126.0,65231.0
2020-05-04 10:30:00,126.05,126.54,125.78,126.35,26857.0,126.05,126.54,125.78,126.35,26857.0
2020-05-04 11:00:00,126.26,126.49,125.78,126.0,30785.0,126.26,126.49,125.78,126.0,30785.0
2020-05-04 11:30:00,125.85,126.2,125.76,125.9,36443.0,125.85,126.2,125.76,125.9,36443.0
2020-05-04 12:00:00,125.97,127.09,125.97,126.75,34583.0,125.97,127.09,125.97,126.75,34583.0
2020-05-04 12:30:00,126.83,127.13,126.34,126.71,27864.0,126.83,127.13,126.34,126.71,27864.0
2020-05-04 13:00:00,126.74,126.91,126.26,126.39,11833.0,126.74,126.91,126.26,126.39,11833.0
2020-05-04 13:30:00,126.54,126.98,126.32,126.32,20523.0,126.54,126.98,126.32,126.32,20523.0
2020-05-04 14:00:00,126.28,126.29,124.79,125.0,53988.0,126.28,126.29,124.79,125.0,53988.0
2020-05-04 14:30:00,125.07,125.84,124.87,125.03,99882.0,125.07,125.84,124.87,125.03,99882.0
2020-05-04 15:00:00,125.0,125.68,124.7,124.95,67308.0,125.0,125.68,124.7,124.95,67308.0
2020-05-04 15:30:00,124.94,126.19,124.82,125.7,119230.0,124.94,126.19,124.82,125.7,119230.0
2020-05-05 09:30:00,129.65,129.66,126.34,129.3,159710.0,129.65,129.66,126.34,129.3,159710.0
2020-05-05 10:00:00,129.45,132.42,129.44,131.79,46804.0,129.45,132.42,129.44,131.79,46804.0
2020-05-05 10:30:00,131.95,132.47,131.35,131.84,34598.0,131.95,132.47,131.35,131.84,34598.0
2020-05-05 11:00:00,131.87,133.78,131.87,132.06,118252.0,131.87,133.78,131.87,132.06,118252.0
2020-05-05 11:30:00,132.27,133.92,131.92,132.98,115585.0,132.27,133.92,131.92,132.98,115585.0
2020-05-05 12:00:00,133.03,133.27,132.67,132.97,31096.0,133.03,133.27,132.67,132.97,31096.0
2020-05-05 12:30:00,132.95,133.09,132.66,132.83,11865.0,132.95,133.09,132.66,132.83,11865.0
2020-05-05 13:00:00,132.87,133.09,132.44,132.94,41117.0,132.87,133.09,132.44,132.94,41117.0
2020-05-05 13:30:00,133.0,133.1,132.5,133.0,39643.0,133.0,133.1,132.5,133.0,39643.0
2020-05-05 14:00:00,133.0,133.88,132.86,133.3,57065.0,133.0,133.88,132.86,133.3,57065.0
2020-05-05 14:30:00,133.33,133.97,132.96,133.97,103896.0,133.33,133.97,132.96,133.97,103896.0
2020-05-05 15:00:00,133.96,134.52,133.63,133.66,68825.0,133.96,134.52,133.63,133.66,68825.0
2020-05-05 15:30:00,133.67,133.8,130.83,132.35,303986.0,133.67,133.8,130.83,132.35,303986.0
2020-05-06 09:30:00,133.68,138.4,133.5,137.11,47278.0,133.68,138.4,133.5,137.11,47278.0
2020-05-06 10:00:00,137.34,139.34,136.45,139.06,75339.0,137.34,139.34,136.45,139.06,75339.0
2020-05-06 10:30:00,139.13,139.71,138.14,138.34,32191.0,139.13,139.71,138.14,138.34,32191.0
2020-05-06 11:00:00,138.23,139.2,138.2,138.39,11973.0,138.23,139.2,138.2,138.39,11973.0
2020-05-06 11:30:00,138.45,138.45,137.27,138.08,8821.0,138.45,138.45,137.27,138.08,8821.0
2020-05-06 12:00:00,138.22,140.18,137.73,140.15,30415.0,138.22,140.18,137.73,140.15,30415.0
2020-05-06 12:30:00,140.16,141.76,140.09,141.19,42940.0,140.16,141.76,140.09,141.19,42940.0
2020-05-06 13:00:00,141.35,142.32,141.0,141.49,39868.0,141.35,142.32,141.0,141.49,39868.0
2020-05-06 13:30:00,141.38,142.19,141.13,141.28,32740.0,141.38,142.19,141.13,141.28,32740.0
2020-05-06 14:00:00,141.01,141.73,141.0,141.44,19865.0,141.01,141.73,141.0,141.44,19865.0
2020-05-06 14:30:00,141.35,142.6,141.15,142.35,49953.0,141.35,142.6,141.15,142.35,49953.0
2020-05-06 15:00:00,142.25,144.46,142.16,143.47,105012.0,142.25,144.46,142.16,143.47,105012.0
2020-05-06 15:30:00,143.27,143.86,142.67,143.8,137262.0,143.27,143.86,142.67,143.8,137262.0
2020-05-07 09:30:00,146.0,148.83,145.28,148.0,90415.0,146.0,148.83,145.28,148.0,90415.0
2020-05-07 10:00:00,147.59,148.8,146.31,148.51,70236.0,147.59,148.8,146.31,148.51,70236.0
2020-05-07 10:30:00,148.46,150.0,148.31,149.83,72543.0,148.46,150.0,148.31,149.83,72543.0
2020-05-07 11:00:00,149.8,151.85,149.41,151.36,28526.0,149.8,151.85,149.41,151.36,28526.0
2020-05-07 11:30:00,151.39,153.31,151.0,152.99,61085.0,151.39,153.31,151.0,152.99,61085.0
2020-05-07 12:00:00,152.88,153.66,151.51,152.24,44368.0,152.88,153.66,151.51,152.24,44368.0
2020-05-07 12:30:00,152.27,153.46,152.01,152.99,41041.0,152.27,153.46,152.01,152.99,41041.0
2020-05-07 13:00:00,153.01,153.43,152.3,152.75,36527.0,153.01,153.43,152.3,152.75,36527.0
2020-05-07 13:30:00,152.69,152.78,151.86,152.44,44850.0,152.69,152.78,151.86,152.44,44850.0
2020-05-07 14:00:00,152.4,152.55,151.62,151.94,30386.0,152.4,152.55,151.62,151.94,30386.0
2020-05-07 14:30:00,151.93,152.96,151.77,152.07,41430.0,151.93,152.96,151.77,152.07,41430.0
2020-05-07 15:00:00,152.15,152.6,150.88,151.14,106655.0,152.15,152.6,150.88,151.14,106655.0
2020-05-07 15:30:00,151.31,151.39,149.85,149.88,185794.0,151.31,151.39,149.85,149.88,185794.0
2020-05-08 09:30:00,154.06,156.63,152.24,156.6,94271.0,154.06,156.63,152.24,156.6,94271.0
2020-05-08 10:00:00,156.6,159.8,156.24,159.27,110472.0,156.6,159.8,156.24,159.27,110472.0
2020-05-08 10:30:00,159.19,162.13,159.19,162.13,137649.0,159.19,162.13,159.19,162.13,137649.0
2020-05-08 11:00:00,162.21,164.11,161.01,161.2,162529.0,162.21,164.11,161.01,161.2,162529.0
2020-05-08 11:30:00,161.1,162.77,160.03,160.86,56411.0,161.1,162.77,160.03,160.86,56411.0
2020-05-08 12:00:00,160.78,161.24,160.24,160.63,39019.0,160.78,161.24,160.24,160.63,39019.0
2020-05-08 12:30:00,160.61,161.32,160.47,161.06,41121.0,160.61,161.32,160.47,161.06,41121.0
2020-05-08 13:00:00,161.14,161.21,158.8,159.58,86099.0,161.14,161.21,158.8,159.58,86099.0
2020-05-08 13:30:00,159.25,159.26,157.24,158.14,125873.0,159.25,159.26,157.24,158.14,125873.0
2020-05-08 14:00:00,158.04,158.65,157.18,158.09,71985.0,158.04,158.65,157.18,158.09,71985.0
2020-05-08 14:30:00,158.11,158.45,157.75,158.12,63216.0,158.11,158.45,157.75,158.12,63216.0
2020-05-08 15:00:00,158.13,159.09,157.95,158.77,90453.0,158.13,159.09,157.95,158.77,90453.0
2020-05-08 15:30:00,158.8,160.23,158.54,159.95,195098.0,158.8,160.23,158.54,159.95,195098.0
2020-05-11 09:30:00,157.01,161.6,156.85,160.2,90257.0,157.01,161.6,156.85,160.2,90257.0
2020-05-11 10:00:00,160.35,161.45,159.5,161.02,55575.0,160.35,161.45,159.5,161.02,55575.0
2020-05-11 10:30:00,161.0,162.15,160.5,161.15,76631.0,161.0,162.15,160.5,161.15,76631.0
2020-05-11 11:00:00,161.2,162.38,160.37,162.23,56206.0,161.2,162.38,160.37,162.23,56206.0
2020-05-11 11:30:00,162.37,163.73,162.21,163.73,47009.0,162.37,163.73,162.21,163.73,47009.0
2020-05-11 12:00:00,163.62,164.0,162.69,163.69,26822.0,163.62,164.0,162.69,163.69,26822.0
2020-05-11 12:30:00,163.84,164.96,163.53,164.75,32813.0,163.84,164.96,163.53,164.75,32813.0
2020-05-11 13:00:00,164.56,164.97,163.65,164.84,44965.0,164.56,164.97,163.65,164.84,44965.0
2020-05-11 13:30:00,164.89,166.11,164.86,166.08,56315.0,164.89,166.11,164.86,166.08,56315.0
2020-05-11 14:00:00,166.01,166.24,165.15,165.44,72988.0,166.01,166.24,165.15,165.44,72988.0
2020-05-11 14:30:00,165.31,166.5,165.3,166.29,39265.0,165.31,166.5,165.3,166.29,39265.0
2020-05-11 15:00:00,166.24,166.5,165.03,165.22,49283.0,166.24,166.5,165.03,165.22,49283.0
2020-05-11 15:30:00,165.05,166.35,164.32,165.81,130817.0,165.05,166.35,164.32,165.81,130817.0
2020-05-12 09:30:00,168.52,168.74,163.21,164.88,116369.0,168.52,168.74,163.21,164.88,116369.0
2020-05-12 10:00:00,164.88,165.12,162.91,163.13,82560.0,164.88,165.12,162.91,163.13,82560.0
2020-05-12 10:30:00,163.14,164.7,162.66,163.45,66310.0,163.14,164.7,162.66,163.45,66310.0
2020-05-12 11:00:00,163.34,165.42,163.21,164.53,59607.0,163.34,165.42,163.21,164.53,59607.0
2020-05-12 11:30:00,164.55,164.85,163.8,164.77,39689.0,164.55,164.85,163.8,164.77,39689.0
2020-05-12 12:00:00,164.75,165.2,163.59,164.58,58034.0,164.75,165.2,163.59,164.58,58034.0
2020-05-12 12:30:00,164.56,165.79,164.51,165.79,33545.0,164.56,165.79,164.51,165.79,33545.0
2020-05-12 13:00:00,165.81,166.21,165.02,165.5,40403.0,165.81,166.21,165.02,165.5,40403.0
2020-05-12 13:30:00,165.41,168.7,165.41,168.33,80815.0,165.41,168.7,165.41,168.33,80815.0
2020-05-12 14:00:00,168.49,169.85,168.15,169.7,68148.0,168.49,169.85,168.15,169.7,68148.0
2020-05-12 14:30:00,169.62,171.19,169.26,170.75,97374.0,169.62,171.19,169.26,170.75,97374.0
2020-05-12 15:00:00,170.75,171.17,167.1,167.1,108153.0,170.75,171.17,167.1,167.1,108153.0
2020-05-12 15:30:00,167.23,167.78,165.71,166.07,150445.0,167.23,167.78,165.71,166.07,150445.0
2020-05-13 09:30:00,166.5,168.92,162.24,168.28,141687.0,166.5,168.92,162.24,168.28,141687.0
2020-05-13 10:00:00,168.45,170.37,168.33,169.62,60540.0,168.45,170.37,168.33,169.62,60540.0
2020-05-13 10:30:00,169.65,170.7,168.33,168.46,81690.0,169.65,170.7,168.33,168.46,81690.0
2020-05-13 11:00:00,168.9,170.38,168.12,168.35,45301.0,168.9,170.38,168.12,168.35,45301.0
2020-05-13 11:30:00,168.42,168.5,165.45,166.61,51151.0,168.42,168.5,165.45,166.61,51151.0
2020-05-13 12:00:00,166.96,167.58,162.17,165.61,57985.0,166.96,167.58,162.17,165.61,57985.0
2020-05-13 12:30:00,165.33,166.74,164.17,165.93,61836.0,165.33,166.74,164.17,165.93,61836.0
2020-05-13 13:00:00,165.74,166.5,164.43,165.24,27910.0,165.74,166.5,164.43,165.24,27910.0
2020-05-13 13:30:00,165.23,166.08,164.89,165.18,31018.0,165.23,166.08,164.89,165.18,31018.0
2020-05-13 14:00:00,165.13,167.02,163.98,166.25,31038.0,165.13,167.02,163.98,166.25,31038.0
2020-05-13 14:30:00,166.33,167.54,165.21,165.3,32122.0,166.33,167.54,165.21,165.3,32122.0
2020-05-13 15:00:00,165.4,166.3,164.68,165.96,66233.0,165.4,166.3,164.68,165.96,66233.0
2020-05-13 15:30:00,165.88,167.53,165.66,166.21,189561.0,165.88,167.53,165.66,166.21,189561.0
2020-05-14 09:30:00,180.17,182.1,172.19,175.91,520435.0,180.17,182.1,172.19,175.91,520435.0
2020-05-14 10:00:00,175.99,179.82,174.53,175.43,280705.0,175.99,179.82,174.53,175.43,280705.0
2020-05-14 10:30:00,175.77,181.81,175.41,180.1,161204.0,175.77,181.81,175.41,180.1,161204.0
2020-05-14 11:00:00,180.1,184.34,179.3,181.41,254374.0,180.1,184.34,179.3,181.41,254374.0
2020-05-14 11:30:00,181.5,183.53,181.49,182.33,192661.0,181.5,183.53,181.49,182.33,192661.0
2020-05-14 12:00:00,182.32,183.12,181.08,181.59,122238.0,182.32,183.12,181.08,181.59,122238.0
2020-05-14 12:30:00,181.41,182.31,180.16,181.25,70252.0,181.41,182.31,180.16,181.25,70252.0
2020-05-14 13:00:00,181.27,181.29,178.14,180.25,74050.0,181.27,181.29,178.14,180.25,74050.0
2020-05-14 13:30:00,180.4,180.93,178.85,178.97,62395.0,180.4,180.93,178.85,178.97,62395.0
2020-05-14 14:00:00,178.99,180.6,177.46,180.3,122081.0,178.99,180.6,177.46,180.3,122081.0
2020-05-14 14:30:00,180.26,181.29,178.98,180.53,98808.0,180.26,181.29,178.98,180.53,98808.0
2020-05-14 15:00:00,180.44,182.62,180.36,182.17,96301.0,180.44,182.62,180.36,182.17,96301.0
2020-05-14 15:30:00,182.31,189.99,182.31,189.41,467639.0,182.31,189.99,182.31,189.41,467639.0
2020-05-15 09:30:00,192.58,194.27,188.37,193.81,335199.0,192.58,194.27,188.37,193.81,335199.0
2020-05-15 10:00:00,193.88,197.25,193.88,196.44,238743.0,193.88,197.25,193.88,196.44,238743.0
2020-05-15 10:30:00,196.56,199.64,196.56,198.33,172722.0,196.56,199.64,196.56,198.33,172722.0
2020-05-15 11:00:00,198.29,202.62,197.54,202.31,171157.0,198.29,202.62,197.54,202.31,171157.0
2020-05-15 11:30:00,202.3,202.47,199.81,200.3,170168.0,202.3,202.47,199.81,200.3,170168.0
2020-05-15 12:00:00,200.41,202.73,200.36,202.02,69652.0,200.41,202.73,200.36,202.02,69652.0
2020-05-15 12:30:00,201.86,202.55,200.83,202.55,59609.0,201.86,202.55,200.83,202.55,59609.0
2020-05-15 13:00:00,202.55,204.72,202.28,202.49,139885.0,202.55,204.72,202.28,202.49,139885.0
2020-05-15 13:30:00,202.36,202.44,198.12,198.78,168479.0,202.36,202.44,198.12,198.78,168479.0
2020-05-15 14:00:00,198.73,200.07,196.84,199.7,125540.0,198.73,200.07,196.84,199.7,125540.0
2020-05-15 14:30:00,199.73,200.49,198.52,198.89,62435.0,199.73,200.49,198.52,198.89,62435.0
2020-05-15 15:00:00,198.99,200.44,198.88,200.11,61276.0,198.99,200.44,198.88,200.11,61276.0
2020-05-15 15:30:00,200.21,202.53,199.87,201.78,305976.0,200.21,202.53,199.87,201.78,305976.0
2020-05-18 09:30:00,198.78,199.49,193.36,197.75,340468.0,198.78,199.49,193.36,197.75,340468.0
2020-05-18 10:00:00,197.66,199.63,196.7,198.28,122677.0,197.66,199.63,196.7,198.28,122677.0
2020-05-18 10:30:00,198.64,200.36,198.64,199.14,136035.0,198.64,200.36,198.64,199.14,136035.0
2020-05-18 11:00:00,199.11,199.97,198.39,198.88,66114.0,199.11,199.97,198.39,198.88,66114.0
2020-05-18 11:30:00,199.05,199.7,198.21,198.92,44480.0,199.05,199.7,198.21,198.92,44480.0
2020-05-18 12:00:00,198.85,198.89,196.01,197.52,60348.0,198.85,198.89,196.01,197.52,60348.0
2020-05-18 12:30:00,197.6,197.63,195.9,196.86,42847.0,197.6,197.63,195.9,196.86,42847.0
2020-05-18 13:00:00,196.87,197.68,196.5,197.56,40914.0,196.87,197.68,196.5,197.56,40914.0
2020-05-18 13:30:00,197.5,197.64,196.81,197.34,38478.0,197.5,197.64,196.81,197.34,38478.0
2020-05-18 14:00:00,197.36,197.68,196.94,197.57,39675.0,197.36,197.68,196.94,197.57,39675.0
2020-05-18 14:30:00,197.33,197.87,197.15,197.36,39902.0,197.33,197.87,197.15,197.36,39902.0
2020-05-18 15:00:00,197.36,197.95,195.26,195.82,89636.0,197.36,197.95,195.26,195.82,89636.0
2020-05-18 15:30:00,195.83,195.93,193.73,193.78,99999.0,195.83,195.93,193.73,193.78,99999.0
2020-05-19 09:30:00,191.12,197.88,190.96,195.65,123106.0,191.12,197.88,190.96,195.65,123106.0
2020-05-19 10:00:00,195.5,195.77,193.65,193.66,63578.0,195.5,195.77,193.65,193.66,63578.0
2020-05-19 10:30:00,194.19,195.0,193.79,194.34,108933.0,194.19,195.0,193.79,194.34,108933.0
2020-05-19 11:00:00,194.39,194.49,193.0,193.73,106600.0,194.39,194.49,193.0,193.73,106600.0
2020-05-19 11:30:00,193.89,194.25,192.39,193.61,97939.0,193.89,194.25,192.39,193.61,97939.0
2020-05-19 12:00:00,193.69,194.25,193.31,194.03,25465.0,193.69,194.25,193.31,194.03,25465.0
2020-05-19 12:30:00,193.98,194.23,193.5,193.54,44331.0,193.98,194.23,193.5,193.54,44331.0
2020-05-19 13:00:00,193.5,194.14,192.59,193.88,45571.0,193.5,194.14,192.59,193.88,45571.0
2020-05-19 13:30:00,193.88,194.06,192.7,193.8,50840.0,193.88,194.06,192.7,193.8,50840.0
2020-05-19 14:00:00,193.88,194.08,192.8,193.0,49154.0,193.88,194.08,192.8,193.0,49154.0
2020-05-19 14:30:00,192.98,193.33,190.24,190.39,73919.0,192.98,193.33,190.24,190.39,73919.0
2020-05-19 15:00:00,190.45,193.09,190.44,191.86,67245.0,190.45,193.09,190.44,191.86,67245.0
2020-05-19 15:30:00,191.89,192.73,191.26,191.31,102107.0,191.89,192.73,191.26,191.31,102107.0
2020-05-20 09:30:00,195.0,199.29,194.39,197.38,286152.0,195.0,199.29,194.39,197.38,286152.0
2020-05-20 10:00:00,197.76,198.23,193.42,193.88,118478.0,197.76,198.23,193.42,193.88,118478.0
2020-05-20 10:30:00,194.03,194.26,191.73,191.93,55757.0,194.03,194.26,191.73,191.93,55757.0
2020-05-20 11:00:00,191.89,195.31,191.81,194.46,33872.0,191.89,195.31,191.81,194.46,33872.0
2020-05-20 11:30:00,194.7,196.19,194.42,195.74,21520.0,194.7,196.19,194.42,195.74,21520.0
2020-05-20 12:00:00,195.96,196.09,193.73,194.14,28868.0,195.96,196.09,193.73,194.14,28868.0
2020-05-20 12:30:00,194.28,194.74,193.64,194.39,14859.0,194.28,194.74,193.64,194.39,14859.0
2020-05-20 13:00:00,194.44,195.94,194.24,195.72,15740.0,194.44,195.94,194.24,195.72,15740.0
2020-05-20 13:30:00,195.58,195.99,195.4,195.8,56991.0,195.58,195.99,195.4,195.8,56991.0
2020-05-20 14:00:00,195.75,196.51,195.56,195.93,54783.0,195.75,196.51,195.56,195.93,54783.0
2020-05-20 14:30:00,195.85,198.0,195.75,197.81,325321.0,195.85,198.0,195.75,197.81,325321.0
2020-05-20 15:00:00,197.85,200.18,195.68,200.18,584063.0,197.85,200.18,195.68,200.18,584063.0
2020-05-20 15:30:00,200.23,204.3,200.09,202.88,239626.0,200.23,204.3,200.09,202.88,239626.0
2020-05-21 09:30:00,203.19,207.01,202.37,203.79,156195.0,203.19,207.01,202.37,203.79,156195.0
2020-05-21 10:00:00,203.93,205.75,202.91,205.22,88513.0,203.93,205.75,202.91,205.22,88513.0
2020-05-21 10:30:00,205.26,205.26,201.56,203.83,123639.0,205.26,205.26,201.56,203.83,123639.0
2020-05-21 11:00:00,203.83,203.83,201.05,202.8,50557.0,203.83,203.83,201.05,202.8,50557.0
2020-05-21 11:30:00,202.58,206.55,202.58,205.35,64684.0,202.58,206.55,202.58,205.35,64684.0
2020-05-21 12:00:00,205.5,207.81,205.28,206.0,53010.0,205.5,207.81,205.28,206.0,53010.0
2020-05-21 12:30:00,206.16,207.0,205.59,206.03,29006.0,206.16,207.0,205.59,206.03,29006.0
2020-05-21 13:00:00,206.23,209.33,206.23,209.23,61811.0,206.23,209.33,206.23,209.23,61811.0
2020-05-21 13:30:00,209.35,209.71,207.55,207.76,39558.0,209.35,209.71,207.55,207.76,39558.0
2020-05-21 14:00:00,207.63,208.58,207.63,208.19,11984.0,207.63,208.58,207.63,208.19,11984.0
2020-05-21 14:30:00,208.21,208.5,207.62,208.47,23044.0,208.21,208.5,207.62,208.47,23044.0
2020-05-21 15:00:00,208.51,209.18,207.96,208.95,33977.0,208.51,209.18,207.96,208.95,33977.0
2020-05-21 15:30:00,208.95,209.23,206.78,206.79,206444.0,208.95,209.23,206.78,206.79,206444.0
2020-05-22 09:30:00,206.43,215.85,204.42,214.64,125129.0,206.43,215.85,204.42,214.64,125129.0
2020-05-22 10:00:00,215.58,215.78,213.0,214.0,79500.0,215.58,215.78,213.0,214.0,79500.0
2020-05-22 10:30:00,214.02,216.18,213.83,215.53,61245.0,214.02,216.18,213.83,215.53,61245.0
2020-05-22 11:00:00,215.3,216.75,213.84,215.01,46549.0,215.3,216.75,213.84,215.01,46549.0
2020-05-22 11:30:00,215.0,217.64,214.66,217.11,50928.0,215.0,217.64,214.66,217.11,50928.0
2020-05-22 12:00:00,217.12,217.67,216.52,216.87,26172.0,217.12,217.67,216.52,216.87,26172.0
2020-05-22 12:30:00,216.83,217.43,216.41,216.58,21017.0,216.83,217.43,216.41,216.58,21017.0
2020-05-22 13:00:00,216.88,218.74,216.8,217.96,21639.0,216.88,218.74,216.8,217.96,21639.0
2020-05-22 13:30:00,217.79,218.02,216.41,216.99,20409.0,217.79,218.02,216.41,216.99,20409.0
2020-05-22 14:00:00,217.09,217.5,216.46,216.91,49597.0,217.09,217.5,216.46,216.91,49597.0
2020-05-22 14:30:00,217.0,217.22,216.31,216.96,53758.0,217.0,217.22,216.31,216.96,53758.0
2020-05-22 15:00:00,217.0,217.19,215.27,215.71,89478.0,217.0,217.19,215.27,215.71,89478.0
2020-05-22 15:30:00,215.67,215.67,214.3,215.08,81192.0,215.67,215.67,214.3,215.08,81192.0
2020-05-26 09:30:00,219.11,219.11,212.4,212.83,161409.0,219.11,219.11,212.4,212.83,161409.0
2020-05-26 10:00:00,213.14,214.85,212.5,213.69,40044.0,213.14,214.85,212.5,213.69,40044.0
2020-05-26 10:30:00,213.67,213.67,209.01,212.84,72478.0,213.67,213.67,209.01,212.84,72478.0
2020-05-26 11:00:00,212.85,214.35,212.0,212.12,32077.0,212.85,214.35,212.0,212.12,32077.0
2020-05-26 11:30:00,212.36,212.47,210.0,212.36,25613.0,212.36,212.47,210.0,212.36,25613.0
2020-05-26 12:00:00,213.03,214.24,211.93,211.96,17937.0,213.03,214.24,211.93,211.96,17937.0
2020-05-26 12:30:00,212.02,212.85,211.6,212.0,16619.0,212.02,212.85,211.6,212.0,16619.0
2020-05-26 13:00:00,212.25,212.38,211.61,211.97,13912.0,212.25,212.38,211.61,211.97,13912.0
2020-05-26 13:30:00,211.88,211.91,210.55,211.28,42050.0,211.88,211.91,210.55,211.28,42050.0
2020-05-26 14:00:00,211.17,212.69,210.87,211.7,106539.0,211.17,212.69,210.87,211.7,106539.0
2020-05-26 14:30:00,211.76,212.18,210.19,210.28,58145.0,211.76,212.18,210.19,210.28,58145.0
2020-05-26 15:00:00,210.24,211.68,209.67,209.97,75126.0,210.24,211.68,209.67,209.97,75126.0
2020-05-26 15:30:00,209.97,210.48,208.89,209.64,160430.0,209.97,210.48,208.89,209.64,160430.0
2020-05-27 09:30:00,206.62,208.75,200.09,201.47,183491.0,206.62,208.75,200.09,201.47,183491.0
2020-05-27 10:00:00,202.16,203.87,198.58,203.56,141591.0,202.16,203.87,198.58,203.56,141591.0
2020-05-27 10:30:00,203.79,203.93,195.61,197.37,109966.0,203.79,203.93,195.61,197.37,109966.0
2020-05-27 11:00:00,197.71,202.5,197.02,201.71,68018.0,197.71,202.5,197.02,201.71,68018.0
2020-05-27 11:30:00,201.88,205.44,200.86,205.19,59019.0,201.88,205.44,200.86,205.19,59019.0
2020-05-27 12:00:00,205.19,206.87,204.57,205.36,45710.0,205.19,206.87,204.57,205.36,45710.0
2020-05-27 12:30:00,205.36,208.0,205.15,207.54,54573.0,205.36,208.0,205.15,207.54,54573.0
2020-05-27 13:00:00,206.96,207.36,205.61,205.99,38368.0,206.96,207.36,205.61,205.99,38368.0
2020-05-27 13:30:00,206.09,207.91,204.5,206.42,62887.0,206.09,207.91,204.5,206.42,62887.0
2020-05-27 14:00:00,206.34,207.06,205.85,206.71,26443.0,206.34,207.06,205.85,206.71,26443.0
2020-05-27 14:30:00,206.64,206.86,205.2,206.24,38332.0,206.64,206.86,205.2,206.24,38332.0
2020-05-27 15:00:00,206.2,206.7,204.85,205.19,37970.0,206.2,206.7,204.85,205.19,37970.0
2020-05-27 15:30:00,205.18,206.81,204.84,205.99,92329.0,205.18,206.81,204.84,205.99,92329.0
2020-05-28 09:30:00,206.62,210.0,205.26,207.9,45655.0,206.62,210.0,205.26,207.9,45655.0
2020-05-28 10:00:00,207.9,210.93,207.44,209.87,60209.0,207.9,210.93,207.44,209.87,60209.0
2020-05-28 10:30:00,210.13,214.01,210.13,211.77,36714.0,210.13,214.01,210.13,211.77,36714.0
2020-05-28 11:00:00,212.1,213.69,211.2,211.39,19385.0,212.1,213.69,211.2,211.39,19385.0
2020-05-28 11:30:00,211.16,211.21,209.11,210.5,20630.0,211.16,211.21,209.11,210.5,20630.0
2020-05-28 12:00:00,210.93,211.72,210.65,210.8,13614.0,210.93,211.72,210.65,210.8,13614.0
2020-05-28 12:30:00,210.76,212.11,210.76,211.84,11627.0,210.76,212.11,210.76,211.84,11627.0
2020-05-28 13:00:00,211.9,212.57,211.53,212.34,12124.0,211.9,212.57,211.53,212.34,12124.0
2020-05-28 13:30:00,212.28,212.75,210.34,210.4,15702.0,212.28,212.75,210.34,210.4,15702.0
2020-05-28 14:00:00,210.4,211.15,210.15,210.16,16279.0,210.4,211.15,210.15,210.16,16279.0
2020-05-28 14:30:00,210.14,210.42,209.04,209.94,15517.0,210.14,210.42,209.04,209.94,15517.0
2020-05-28 15:00:00,209.77,209.81,207.66,207.66,31628.0,209.77,209.81,207.66,207.66,31628.0
2020-05-28 15:30:00,207.71,208.71,206.24,207.41,105776.0,207.71,208.71,206.24,207.41,105776.0
2020-05-29 09:30:00,211.47,215.34,210.33,214.76,75246.0,211.47,215.34,210.33,214.76,75246.0
2020-05-29 10:00:00,214.32,214.62,211.65,212.33,23241.0,214.32,214.62,211.65,212.33,23241.0
2020-05-29 10:30:00,212.75,214.86,212.56,214.09,33971.0,212.75,214.86,212.56,214.09,33971.0
2020-05-29 11:00:00,214.47,216.64,214.31,214.86,39645.0,214.47,216.64,214.31,214.86,39645.0
2020-05-29 11:30:00,214.68,216.87,214.64,216.19,20663.0,214.68,216.87,214.64,216.19,20663.0
2020-05-29 12:00:00,216.39,217.27,215.75,216.17,30678.0,216.39,217.27,215.75,216.17,30678.0
2020-05-29 12:30:00,216.08,216.8,215.19,216.31,25720.0,216.08,216.8,215.19,216.31,25720.0
2020-05-29 13:00:00,216.3,216.92,215.87,216.09,14189.0,216.3,216.92,215.87,216.09,14189.0
2020-05-29 13:30:00,216.0,216.31,215.4,216.1,13302.0,216.0,216.31,215.4,216.1,13302.0
2020-05-29 14:00:00,216.3,217.44,216.18,217.16,19378.0,216.3,217.44,216.18,217.16,19378.0
2020-05-29 14:30:00,217.19,217.93,215.49,217.79,27067.0,217.19,217.93,215.49,217.79,27067.0
2020-05-29 15:00:00,217.93,218.7,217.31,217.41,45852.0,217.93,218.7,217.31,217.41,45852.0
2020-05-29 15:30:00,217.4,222.75,217.08,222.34,218493.0,217.4,222.75,217.08,222.34,218493.0
2020-06-01 09:30:00,221.0,224.0,218.25,219.28,77391.0,221.0,224.0,218.25,219.28,77391.0
2020-06-01 10:00:00,219.89,220.0,217.0,217.41,39315.0,219.89,220.0,217.0,217.41,39315.0
2020-06-01 10:30:00,217.67,219.05,216.12,217.26,34788.0,217.67,219.05,216.12,217.26,34788.0
2020-06-01 11:00:00,217.38,218.61,216.93,217.55,25679.0,217.38,218.61,216.93,217.55,25679.0
2020-06-01 11:30:00,217.62,219.09,217.51,217.51,24985.0,217.62,219.09,217.51,217.51,24985.0
2020-06-01 12:00:00,217.54,220.42,217.51,220.42,14770.0,217.54,220.42,217.51,220.42,14770.0
2020-06-01 12:30:00,220.26,220.51,219.21,219.47,16538.0,220.26,220.51,219.21,219.47,16538.0
2020-06-01 13:00:00,219.47,220.4,219.46,220.31,15219.0,219.47,220.4,219.46,220.31,15219.0
2020-06-01 13:30:00,220.38,221.05,220.2,221.05,13383.0,220.38,221.05,220.2,221.05,13383.0
2020-06-01 14:00:00,221.05,221.09,220.13,220.37,11868.0,221.05,221.09,220.13,220.37,11868.0
2020-06-01 14:30:00,220.29,220.87,219.87,219.87,14360.0,220.29,220.87,219.87,219.87,14360.0
2020-06-01 15:00:00,219.8,220.29,219.03,220.08,30281.0,219.8,220.29,219.03,220.08,30281.0
2020-06-01 15:30:00,220.24,221.04,219.36,221.02,76218.0,220.24,221.04,219.36,221.02,76218.0
2020-06-02 09:30:00,221.5,228.32,220.45,227.8,90742.0,221.5,228.32,220.45,227.8,90742.0
2020-06-02 10:00:00,227.82,231.36,227.82,229.76,78305.0,227.82,231.36,227.82,229.76,78305.0
2020-06-02 10:30:00,229.8,230.42,223.12,226.94,113042.0,229.8,230.42,223.12,226.94,113042.0
2020-06-02 11:00:00,226.73,227.12,223.5,226.41,48240.0,226.73,227.12,223.5,226.41,48240.0
2020-06-02 11:30:00,226.22,227.59,225.76,226.55,26830.0,226.22,227.59,225.76,226.55,26830.0
2020-06-02 12:00:00,226.41,228.43,226.07,227.92,33738.0,226.41,228.43,226.07,227.92,33738.0
2020-06-02 12:30:00,227.85,228.17,227.15,227.47,22324.0,227.85,228.17,227.15,227.47,22324.0
2020-06-02 13:00:00,227.41,229.41,227.41,229.09,39445.0,227.41,229.41,227.41,229.09,39445.0
2020-06-02 13:30:00,229.25,230.0,228.68,229.22,30308.0,229.25,230.0,228.68,229.22,30308.0
2020-06-02 14:00:00,229.23,229.34,228.06,228.72,40899.0,229.23,229.34,228.06,228.72,40899.0
2020-06-02 14:30:00,228.88,230.0,228.0,229.66,24100.0,228.88,230.0,228.0,229.66,24100.0
2020-06-02 15:00:00,229.66,230.17,227.5,228.02,38007.0,229.66,230.17,227.5,228.02,38007.0
2020-06-02 15:30:00,228.01,228.28,227.07,228.22,74153.0,228.01,228.28,227.07,228.22,74153.0
2020-06-03 09:30:00,227.52,229.6,224.4,229.58,48333.0,227.52,229.6,224.4,229.58,48333.0
2020-06-03 10:00:00,228.44,230.46,228.31,229.39,36396.0,228.44,230.46,228.31,229.39,36396.0
2020-06-03 10:30:00,229.54,230.2,226.82,227.15,32052.0,229.54,230.2,226.82,227.15,32052.0
2020-06-03 11:00:00,227.13,230.03,226.52,229.99,32673.0,227.13,230.03,226.52,229.99,32673.0
2020-06-03 11:30:00,229.78,230.0,226.83,227.81,21633.0,229.78,230.0,226.83,227.81,21633.0
2020-06-03 12:00:00,227.75,227.83,224.51,225.98,28871.0,227.75,227.83,224.51,225.98,28871.0
2020-06-03 12:30:00,225.99,226.43,225.64,225.9,10794.0,225.99,226.43,225.64,225.9,10794.0
2020-06-03 13:00:00,225.9,227.8,225.89,227.58,10949.0,225.9,227.8,225.89,227.58,10949.0
2020-06-03 13:30:00,227.63,227.79,226.57,226.95,16549.0,227.63,227.79,226.57,226.95,16549.0
2020-06-03 14:00:00,226.94,227.61,226.81,227.49,21043.0,226.94,227.61,226.81,227.49,21043.0
2020-06-03 14:30:00,227.42,227.92,227.42,227.85,27823.0,227.42,227.92,227.42,227.85,27823.0
2020-06-03 15:00:00,227.7,228.34,227.23,228.13,33708.0,227.7,228.34,227.23,228.13,33708.0
2020-06-03 15:30:00,228.08,228.83,227.66,227.86,60838.0,228.08,228.83,227.66,227.86,60838.0
2020-06-04 09:30:00,225.18,230.47,225.18,229.03,33581.0,225.18,230.47,225.18,229.03,33581.0
2020-06-04 10:00:00,228.67,228.74,224.98,225.15,47859.0,228.67,228.74,224.98,225.15,47859.0
2020-06-04 10:30:00,225.14,226.0,222.49,223.0,36489.0,225.14,226.0,222.49,223.0,36489.0
2020-06-04 11:00:00,223.29,223.29,219.03,219.61,31283.0,223.29,223.29,219.03,219.61,31283.0
2020-06-04 11:30:00,219.48,221.44,219.35,221.21,34161.0,219.48,221.44,219.35,221.21,34161.0
2020-06-04 12:00:00,221.01,221.27,219.38,219.71,20935.0,221.01,221.27,219.38,219.71,20935.0
2020-06-04 12:30:00,219.5,219.77,218.0,218.2,63818.0,219.5,219.77,218.0,218.2,63818.0
2020-06-04 13:00:00,218.28,220.5,218.18,219.63,34394.0,218.28,220.5,218.18,219.63,34394.0
2020-06-04 13:30:00,219.79,220.79,219.79,220.39,22390.0,219.79,220.79,219.79,220.39,22390.0
2020-06-04 14:00:00,220.38,220.62,219.52,219.56,18424.0,220.38,220.62,219.52,219.56,18424.0
2020-06-04 14:30:00,219.44,219.44,216.72,217.24,29293.0,219.44,219.44,216.72,217.24,29293.0
2020-06-04 15:00:00,217.17,218.24,216.3,218.19,39612.0,217.17,218.24,216.3,218.19,39612.0
2020-06-04 15:30:00,217.88,220.24,217.75,219.74,80068.0,217.88,220.24,217.75,219.74,80068.0
2020-06-05 09:30:00,217.45,219.98,212.0,218.63,65576.0,217.45,219.98,212.0,218.63,65576.0
2020-06-05 10:00:00,218.5,219.11,212.96,213.86,84417.0,218.5,219.11,212.96,213.86,84417.0
2020-06-05 10:30:00,214.12,216.37,213.41,213.66,46881.0,214.12,216.37,213.41,213.66,46881.0
2020-06-05 11:00:00,213.7,213.86,211.11,213.2,41534.0,213.7,213.86,211.11,213.2,41534.0
2020-06-05 11:30:00,213.0,213.61,211.93,212.75,24164.0,213.0,213.61,211.93,212.75,24164.0
2020-06-05 12:00:00,212.84,213.51,212.33,212.94,23072.0,212.84,213.51,212.33,212.94,23072.0
2020-06-05 12:30:00,212.94,213.44,211.0,211.46,30054.0,212.94,213.44,211.0,211.46,30054.0
2020-06-05 13:00:00,211.76,212.73,211.26,211.99,25591.0,211.76,212.73,211.26,211.99,25591.0
2020-06-05 13:30:00,211.95,212.11,211.0,211.52,36922.0,211.95,212.11,211.0,211.52,36922.0
2020-06-05 14:00:00,211.64,212.78,211.19,212.27,31356.0,211.64,212.78,211.19,212.27,31356.0
2020-06-05 14:30:00,212.35,212.45,209.51,210.19,35849.0,212.35,212.45,209.51,210.19,35849.0
2020-06-05 15:00:00,210.37,212.41,209.06,212.41,75653.0,210.37,212.41,209.06,212.41,75653.0
2020-06-05 15:30:00,212.24,213.55,210.56,213.22,165983.0,212.24,213.55,210.56,213.22,165983.0
2020-06-08 09:30:00,212.74,214.84,210.4,210.67,57347.0,212.74,214.84,210.4,210.67,57347.0
2020-06-08 10:00:00,210.6,210.74,208.51,210.67,55512.0,210.6,210.74,208.51,210.67,55512.0
2020-06-08 10:30:00,210.88,213.8,210.35,213.62,34234.0,210.88,213.8,210.35,213.62,34234.0
2020-06-08 11:00:00,213.93,214.53,212.38,212.99,27690.0,213.93,214.53,212.38,212.99,27690.0
2020-06-08 11:30:00,212.87,213.28,211.99,212.93,11488.0,212.87,213.28,211.99,212.93,11488.0
2020-06-08 12:00:00,213.06,213.99,212.99,213.21,14456.0,213.06,213.99,212.99,213.21,14456.0
2020-06-08 12:30:00,213.37,215.23,213.37,215.13,20792.0,213.37,215.23,213.37,215.13,20792.0
2020-06-08 13:00:00,215.24,215.66,214.48,215.66,25691.0,215.24,215.66,214.48,215.66,25691.0
2020-06-08 13:30:00,215.99,216.8,215.66,216.33,23682.0,215.99,216.8,215.66,216.33,23682.0
2020-06-08 14:00:00,216.19,216.77,215.95,216.6,20012.0,216.19,216.77,215.95,216.6,20012.0
2020-06-08 14:30:00,216.46,216.71,215.76,216.36,25445.0,216.46,216.71,215.76,216.36,25445.0
2020-06-08 15:00:00,216.24,216.26,215.04,215.33,19508.0,216.24,216.26,215.04,215.33,19508.0
2020-06-08 15:30:00,215.34,215.59,214.61,215.55,43608.0,215.34,215.59,214.61,215.55,43608.0
2020-06-09 09:30:00,218.82,221.8,216.52,221.38,143751.0,218.82,221.8,216.52,221.38,143751.0
2020-06-09 10:00:00,221.19,223.71,218.78,220.39,101452.0,221.19,223.71,218.78,220.39,101452.0
2020-06-09 10:30:00,220.63,223.77,220.5,222.83,41323.0,220.63,223.77,220.5,222.83,41323.0
2020-06-09 11:00:00,223.17,223.7,219.56,220.36,24439.0,223.17,223.7,219.56,220.36,24439.0
2020-06-09 11:30:00,220.34,220.56,218.88,219.24,17464.0,220.34,220.56,218.88,219.24,17464.0
2020-06-09 12:00:00,219.6,219.72,217.64,219.06,14903.0,219.6,219.72,217.64,219.06,14903.0
2020-06-09 12:30:00,219.1,220.87,218.8,219.9,9538.0,219.1,220.87,218.8,219.9,9538.0
2020-06-09 13:00:00,219.98,220.0,218.56,218.99,10965.0,219.98,220.0,218.56,218.99,10965.0
2020-06-09 13:30:00,218.91,219.74,218.71,219.73,12890.0,218.91,219.74,218.71,219.73,12890.0
2020-06-09 14:00:00,219.74,219.95,217.86,218.41,12237.0,219.74,219.95,217.86,218.41,12237.0
2020-06-09 14:30:00,218.65,218.86,217.0,218.21,18328.0,218.65,218.86,217.0,218.21,18328.0
2020-06-09 15:00:00,218.14,218.14,216.66,216.87,19403.0,218.14,218.14,216.66,216.87,19403.0
2020-06-09 15:30:00,217.01,217.15,215.17,216.07,63519.0,217.01,217.15,215.17,216.07,63519.0
2020-06-10 09:30:00,220.0,220.9,216.95,219.11,28906.0,220.0,220.9,216.95,219.11,28906.0
2020-06-10 10:00:00,219.01,219.38,217.28,218.27,34204.0,219.01,219.38,217.28,218.27,34204.0
2020-06-10 10:30:00,218.5,219.81,218.23,218.84,35935.0,218.5,219.81,218.23,218.84,35935.0
2020-06-10 11:00:00,219.24,220.75,218.58,220.14,42900.0,219.24,220.75,218.58,220.14,42900.0
2020-06-10 11:30:00,220.14,221.2,219.57,219.57,56925.0,220.14,221.2,219.57,219.57,56925.0
2020-06-10 12:00:00,219.74,220.74,218.36,220.6,31281.0,219.74,220.74,218.36,220.6,31281.0
2020-06-10 12:30:00,220.52,221.19,219.17,219.17,17108.0,220.52,221.19,219.17,219.17,17108.0
2020-06-10 13:00:00,219.62,220.14,218.8,219.72,24189.0,219.62,220.14,218.8,219.72,24189.0
2020-06-10 13:30:00,219.83,220.04,219.16,219.23,9418.0,219.83,220.04,219.16,219.23,9418.0
2020-06-10 14:00:00,219.49,222.78,219.23,222.36,19523.0,219.49,222.78,219.23,222.36,19523.0
2020-06-10 14:30:00,222.46,223.34,220.51,221.02,19043.0,222.46,223.34,220.51,221.02,19043.0
2020-06-10 15:00:00,220.87,221.56,219.51,220.88,42175.0,220.87,221.56,219.51,220.88,42175.0
2020-06-10 15:30:00,220.78,222.19,220.41,221.49,90431.0,220.78,222.19,220.41,221.49,90431.0
2020-06-11 09:30:00,211.01,218.45,209.96,217.78,37244.0,211.01,218.45,209.96,217.78,37244.0
2020-06-11 10:00:00,218.62,220.5,217.46,218.43,26100.0,218.62,220.5,217.46,218.43,26100.0
2020-06-11 10:30:00,218.68,220.86,218.43,218.43,16154.0,218.68,220.86,218.43,218.43,16154.0
2020-06-11 11:00:00,218.61,220.27,217.45,219.05,30820.0,218.61,220.27,217.45,219.05,30820.0
2020-06-11 11:30:00,219.24,219.5,217.7,218.37,21717.0,219.24,219.5,217.7,218.37,21717.0
2020-06-11 12:00:00,218.54,218.99,216.0,216.33,11916.0,218.54,218.99,216.0,216.33,11916.0
2020-06-11 12:30:00,216.09,217.02,214.96,215.36,21241.0,216.09,217.02,214.96,215.36,21241.0
2020-06-11 13:00:00,215.67,218.27,215.67,217.28,10735.0,215.67,218.27,215.67,217.28,10735.0
2020-06-11 13:30:00,217.17,217.98,216.53,217.39,15910.0,217.17,217.98,216.53,217.39,15910.0
2020-06-11 14:00:00,217.4,217.53,215.82,216.12,20403.0,217.4,217.53,215.82,216.12,20403.0
2020-06-11 14:30:00,216.25,216.33,214.06,215.11,41955.0,216.25,216.33,214.06,215.11,41955.0
2020-06-11 15:00:00,215.11,216.12,214.37,214.81,46375.0,215.11,216.12,214.37,214.81,46375.0
2020-06-11 15:30:00,214.91,216.58,214.19,215.71,166537.0,214.91,216.58,214.19,215.71,166537.0
2020-06-12 09:30:00,216.58,218.99,215.69,216.5,51031.0,216.58,218.99,215.69,216.5,51031.0
2020-06-12 10:00:00,216.77,217.71,214.41,214.46,20299.0,216.77,217.71,214.41,214.46,20299.0
2020-06-12 10:30:00,214.59,215.07,210.52,210.52,17333.0,214.59,215.07,210.52,210.52,17333.0
2020-06-12 11:00:00,210.28,211.86,209.0,211.46,29127.0,210.28,211.86,209.0,211.46,29127.0
2020-06-12 11:30:00,210.85,214.72,209.59,214.72,13513.0,210.85,214.72,209.59,214.72,13513.0
2020-06-12 12:00:00,214.29,214.97,213.52,214.26,8177.0,214.29,214.97,213.52,214.26,8177.0
2020-06-12 12:30:00,214.0,214.48,213.31,214.37,11993.0,214.0,214.48,213.31,214.37,11993.0
2020-06-12 13:00:00,214.28,214.28,212.81,213.25,10306.0,214.28,214.28,212.81,213.25,10306.0
2020-06-12 13:30:00,213.4,213.56,210.68,211.32,20033.0,213.4,213.56,210.68,211.32,20033.0
2020-06-12 14:00:00,210.99,212.84,210.5,212.84,6192.0,210.99,212.84,210.5,212.84,6192.0
2020-06-12 14:30:00,212.64,213.63,211.84,213.12,25430.0,212.64,213.63,211.84,213.12,25430.0
2020-06-12 15:00:00,213.57,215.29,213.39,214.13,10436.0,213.57,215.29,213.39,214.13,10436.0
2020-06-12 15:30:00,214.39,216.56,214.02,216.19,80041.0,214.39,216.56,214.02,216.19,80041.0
2020-06-15 09:30:00,212.92,221.39,212.92,221.31,42325.0,212.92,221.39,212.92,221.31,42325.0
2020-06-15 10:00:00,221.3,223.65,220.53,222.07,40594.0,221.3,223.65,220.53,222.07,40594.0
2020-06-15 10:30:00,222.12,222.99,221.63,222.19,30431.0,222.12,222.99,221.63,222.19,30431.0
2020-06-15 11:00:00,222.03,223.97,222.03,222.91,17806.0,222.03,223.97,222.03,222.91,17806.0
2020-06-15 11:30:00,223.06,223.71,222.3,222.64,34258.0,223.06,223.71,222.3,222.64,34258.0
2020-06-15 12:00:00,222.44,223.11,221.64,221.85,10475.0,222.44,223.11,221.64,221.85,10475.0
2020-06-15 12:30:00,221.69,221.83,220.6,221.25,12570.0,221.69,221.83,220.6,221.25,12570.0
2020-06-15 13:00:00,220.97,221.82,220.6,221.16,7231.0,220.97,221.82,220.6,221.16,7231.0
2020-06-15 13:30:00,221.07,221.31,220.58,220.98,5302.0,221.07,221.31,220.58,220.98,5302.0
2020-06-15 14:00:00,220.97,222.0,220.56,221.22,17001.0,220.97,222.0,220.56,221.22,17001.0
2020-06-15 14:30:00,221.24,221.62,220.19,220.52,13221.0,221.24,221.62,220.19,220.52,13221.0
2020-06-15 15:00:00,220.56,221.49,220.17,220.39,18327.0,220.56,221.49,220.17,220.39,18327.0
2020-06-15 15:30:00,220.54,221.88,220.49,221.27,61221.0,220.54,221.88,220.49,221.27,61221.0
2020-06-16 09:30:00,225.32,225.73,220.81,222.39,44844.0,225.32,225.73,220.81,222.39,44844.0
2020-06-16 10:00:00,222.66,222.83,220.51,222.03,15836.0,222.66,222.83,220.51,222.03,15836.0
2020-06-16 10:30:00,222.42,222.96,220.23,220.23,13809.0,222.42,222.96,220.23,220.23,13809.0
2020-06-16 11:00:00,220.0,223.19,218.61,221.89,15890.0,220.0,223.19,218.61,221.89,15890.0
2020-06-16 11:30:00,222.04,222.78,221.01,221.37,14374.0,222.04,222.78,221.01,221.37,14374.0
2020-06-16 12:00:00,221.74,221.74,220.24,220.78,7371.0,221.74,221.74,220.24,220.78,7371.0
2020-06-16 12:30:00,220.75,222.04,220.75,221.95,16907.0,220.75,222.04,220.75,221.95,16907.0
2020-06-16 13:00:00,221.84,222.83,221.29,222.48,12562.0,221.84,222.83,221.29,222.48,12562.0
2020-06-16 13:30:00,222.47,223.62,222.28,222.82,6400.0,222.47,223.62,222.28,222.82,6400.0
2020-06-16 14:00:00,222.69,223.69,221.81,221.98,9995.0,222.69,223.69,221.81,221.98,9995.0
2020-06-16 14:30:00,221.94,222.31,220.23,221.22,11374.0,221.94,222.31,220.23,221.22,11374.0
2020-06-16 15:00:00,221.34,222.28,220.54,222.18,16071.0,221.34,222.28,220.54,222.18,16071.0
2020-06-16 15:30:00,221.91,222.6,220.8,221.5,47045.0,221.91,222.6,220.8,221.5,47045.0
2020-06-17 09:30:00,222.73,227.46,222.37,227.13,27110.0,222.73,227.46,222.37,227.13,27110.0
2020-06-17 10:00:00,227.29,228.64,225.51,226.06,52304.0,227.29,228.64,225.51,226.06,52304.0
2020-06-17 10:30:00,226.04,226.38,225.18,226.18,13947.0,226.04,226.38,225.18,226.18,13947.0
2020-06-17 11:00:00,226.16,227.17,225.39,226.15,20079.0,226.16,227.17,225.39,226.15,20079.0
2020-06-17 11:30:00,226.63,228.27,225.4,225.66,14108.0,226.63,228.27,225.4,225.66,14108.0
2020-06-17 12:00:00,225.45,226.01,225.22,225.55,6934.0,225.45,226.01,225.22,225.55,6934.0
2020-06-17 12:30:00,225.85,226.51,225.55,225.69,7299.0,225.85,226.51,225.55,225.69,7299.0
2020-06-17 13:00:00,225.79,225.86,224.8,225.54,15397.0,225.79,225.86,224.8,225.54,15397.0
2020-06-17 13:30:00,225.61,225.92,224.06,225.45,43931.0,225.61,225.92,224.06,225.45,43931.0
2020-06-17 14:00:00,225.4,225.94,224.8,225.22,6539.0,225.4,225.94,224.8,225.22,6539.0
2020-06-17 14:30:00,225.24,226.36,224.72,224.73,7308.0,225.24,226.36,224.72,224.73,7308.0
2020-06-17 15:00:00,224.5,224.74,223.5,224.27,16200.0,224.5,224.74,223.5,224.27,16200.0
2020-06-17 15:30:00,224.14,228.79,223.75,228.38,129216.0,224.14,228.79,223.75,228.38,129216.0
2020-06-18 09:30:00,226.51,229.43,225.37,225.69,54525.0,226.51,229.43,225.37,225.69,54525.0
2020-06-18 10:00:00,225.29,227.03,224.66,226.2,37038.0,225.29,227.03,224.66,226.2,37038.0
2020-06-18 10:30:00,226.19,227.41,225.7,227.13,24138.0,226.19,227.41,225.7,227.13,24138.0
2020-06-18 11:00:00,227.31,228.99,226.78,228.98,55339.0,227.31,228.99,226.78,228.98,55339.0
2020-06-18 11:30:00,228.54,228.77,227.6,228.62,11627.0,228.54,228.77,227.6,228.62,11627.0
2020-06-18 12:00:00,228.53,229.31,227.92,229.18,12128.0,228.53,229.31,227.92,229.18,12128.0
2020-06-18 12:30:00,229.6,230.27,229.11,229.92,29079.0,229.6,230.27,229.11,229.92,29079.0
2020-06-18 13:00:00,229.92,231.88,229.92,231.2,20273.0,229.92,231.88,229.92,231.2,20273.0
2020-06-18 13:30:00,231.29,231.91,230.33,230.82,16068.0,231.29,231.91,230.33,230.82,16068.0
2020-06-18 14:00:00,230.82,230.82,228.9,229.16,15205.0,230.82,230.82,228.9,229.16,15205.0
2020-06-18 14:30:00,229.35,231.31,229.04,231.06,67055.0,229.35,231.31,229.04,231.06,67055.0
2020-06-18 15:00:00,231.21,231.3,229.62,231.3,16621.0,231.21,231.3,229.62,231.3,16621.0
2020-06-18 15:30:00,231.49,232.9,231.24,231.88,123316.0,231.49,232.9,231.24,231.88,123316.0
2020-06-19 09:30:00,234.79,238.21,233.19,236.51,61799.0,234.79,238.21,233.19,236.51,61799.0
2020-06-19 10:00:00,236.81,241.11,236.32,239.15,42101.0,236.81,241.11,236.32,239.15,42101.0
2020-06-19 10:30:00,238.57,240.34,238.21,239.21,43613.0,238.57,240.34,238.21,239.21,43613.0
2020-06-19 11:00:00,239.4,240.26,238.31,238.32,31318.0,239.4,240.26,238.31,238.32,31318.0
2020-06-19 11:30:00,238.32,238.54,235.77,236.22,37860.0,238.32,238.54,235.77,236.22,37860.0
2020-06-19 12:00:00,236.05,236.51,232.09,234.9,33246.0,236.05,236.51,232.09,234.9,33246.0
2020-06-19 12:30:00,235.04,237.81,235.01,237.5,26219.0,235.04,237.81,235.01,237.5,26219.0
2020-06-19 13:00:00,237.48,238.41,236.35,236.9,20720.0,237.48,238.41,236.35,236.9,20720.0
2020-06-19 13:30:00,236.65,237.36,235.53,236.09,9910.0,236.65,237.36,235.53,236.09,9910.0
2020-06-19 14:00:00,236.05,236.44,234.75,235.29,13002.0,236.05,236.44,234.75,235.29,13002.0
2020-06-19 14:30:00,235.17,236.84,235.17,236.56,16584.0,235.17,236.84,235.17,236.56,16584.0
2020-06-19 15:00:00,236.46,236.9,235.45,236.61,15297.0,236.46,236.9,235.45,236.61,15297.0
2020-06-19 15:30:00,236.65,238.22,235.48,236.74,108715.0,236.65,238.22,235.48,236.74,108715.0
2020-06-22 09:30:00,239.84,241.5,238.01,238.58,49098.0,239.84,241.5,238.01,238.58,49098.0
2020-06-22 10:00:00,238.59,241.58,238.15,241.47,31532.0,238.59,241.58,238.15,241.47,31532.0
2020-06-22 10:30:00,241.73,244.04,241.68,242.8,26682.0,241.73,244.04,241.68,242.8,26682.0
2020-06-22 11:00:00,242.36,243.68,242.1,243.16,9955.0,242.36,243.68,242.1,243.16,9955.0
2020-06-22 11:30:00,242.68,243.24,242.32,243.12,8170.0,242.68,243.24,242.32,243.12,8170.0
2020-06-22 12:00:00,243.01,243.25,242.23,243.09,8576.0,243.01,243.25,242.23,243.09,8576.0
2020-06-22 12:30:00,243.25,244.5,243.13,243.62,17017.0,243.25,244.5,243.13,243.62,17017.0
2020-06-22 13:00:00,243.8,243.8,242.27,243.13,8125.0,243.8,243.8,242.27,243.13,8125.0
2020-06-22 13:30:00,243.13,244.4,242.96,244.39,7554.0,243.13,244.4,242.96,244.39,7554.0
2020-06-22 14:00:00,244.17,244.74,243.52,244.61,16883.0,244.17,244.74,243.52,244.61,16883.0
2020-06-22 14:30:00,244.72,244.97,244.24,244.69,13041.0,244.72,244.97,244.24,244.69,13041.0
2020-06-22 15:00:00,244.55,245.57,243.04,243.43,24066.0,244.55,245.57,243.04,243.43,24066.0
2020-06-22 15:30:00,243.43,244.46,242.05,243.73,96250.0,243.43,244.46,242.05,243.73,96250.0
2020-06-23 09:30:00,245.78,246.94,240.48,242.3,37898.0,245.78,246.94,240.48,242.3,37898.0
2020-06-23 10:00:00,242.48,243.99,240.16,243.59,42703.0,242.48,243.99,240.16,243.59,42703.0
2020-06-23 10:30:00,243.58,244.85,242.89,244.13,24389.0,243.58,244.85,242.89,244.13,24389.0
2020-06-23 11:00:00,244.28,246.68,243.66,246.07,28170.0,244.28,246.68,243.66,246.07,28170.0
2020-06-23 11:30:00,246.15,246.3,243.73,243.73,19095.0,246.15,246.3,243.73,243.73,19095.0
2020-06-23 12:00:00,243.89,245.24,243.78,244.42,13234.0,243.89,245.24,243.78,244.42,13234.0
2020-06-23 12:30:00,244.7,245.08,244.41,244.55,9549.0,244.7,245.08,244.41,244.55,9549.0
2020-06-23 13:00:00,244.56,244.84,243.71,244.27,9350.0,244.56,244.84,243.71,244.27,9350.0
2020-06-23 13:30:00,244.24,245.73,244.24,244.85,12189.0,244.24,245.73,244.24,244.85,12189.0
2020-06-23 14:00:00,244.96,244.96,242.82,242.82,12304.0,244.96,244.96,242.82,242.82,12304.0
2020-06-23 14:30:00,242.62,243.12,241.26,241.26,16813.0,242.62,243.12,241.26,241.26,16813.0
2020-06-23 15:00:00,241.25,241.34,239.54,239.72,26532.0,241.25,241.34,239.54,239.72,26532.0
2020-06-23 15:30:00,239.78,244.07,238.81,244.0,125603.0,239.78,244.07,238.81,244.0,125603.0
2020-06-24 09:30:00,242.84,250.95,238.25,239.9,138204.0,242.84,250.95,238.25,239.9,138204.0
2020-06-24 10:00:00,240.06,242.38,237.28,239.72,33359.0,240.06,242.38,237.28,239.72,33359.0
2020-06-24 10:30:00,239.01,242.04,237.31,241.82,63575.0,239.01,242.04,237.31,241.82,63575.0
2020-06-24 11:00:00,241.21,241.21,234.36,236.29,51408.0,241.21,241.21,234.36,236.29,51408.0
2020-06-24 11:30:00,236.02,236.37,231.75,234.81,56320.0,236.02,236.37,231.75,234.81,56320.0
2020-06-24 12:00:00,234.53,235.5,232.56,234.92,51111.0,234.53,235.5,232.56,234.92,51111.0
2020-06-24 12:30:00,234.87,238.43,233.5,238.25,30508.0,234.87,238.43,233.5,238.25,30508.0
2020-06-24 13:00:00,238.09,239.14,236.18,236.78,68657.0,238.09,239.14,236.18,236.78,68657.0
2020-06-24 13:30:00,236.75,237.66,235.29,235.46,34875.0,236.75,237.66,235.29,235.46,34875.0
2020-06-24 14:00:00,235.61,236.76,235.42,236.13,43628.0,235.61,236.76,235.42,236.13,43628.0
2020-06-24 14:30:00,236.12,238.08,235.01,235.25,42427.0,236.12,238.08,235.01,235.25,42427.0
2020-06-24 15:00:00,235.45,239.91,235.45,239.46,85516.0,235.45,239.91,235.45,239.46,85516.0
2020-06-24 15:30:00,239.64,241.9,238.7,241.14,244552.0,239.64,241.9,238.7,241.14,244552.0
2020-06-25 09:30:00,237.69,242.42,237.05,241.49,70745.0,237.69,242.42,237.05,241.49,70745.0
2020-06-25 10:00:00,241.28,243.98,239.96,243.58,48616.0,241.28,243.98,239.96,243.58,48616.0
2020-06-25 10:30:00,243.26,245.91,243.26,244.98,38684.0,243.26,245.91,243.26,244.98,38684.0
2020-06-25 11:00:00,244.45,244.76,241.56,242.1,20905.0,244.45,244.76,241.56,242.1,20905.0
2020-06-25 11:30:00,242.29,244.36,241.78,244.1,72639.0,242.29,244.36,241.78,244.1,72639.0
2020-06-25 12:00:00,243.97,247.33,243.94,247.02,116666.0,243.97,247.33,243.94,247.02,116666.0
2020-06-25 12:30:00,246.77,248.9,245.23,246.93,102453.0,246.77,248.9,245.23,246.93,102453.0
2020-06-25 13:00:00,246.62,247.74,245.6,247.1,22892.0,246.62,247.74,245.6,247.1,22892.0
2020-06-25 13:30:00,247.27,248.87,246.94,247.98,22428.0,247.27,248.87,246.94,247.98,22428.0
2020-06-25 14:00:00,248.14,248.57,247.62,248.57,32928.0,248.14,248.57,247.62,248.57,32928.0
2020-06-25 14:30:00,248.52,248.53,245.8,248.14,88294.0,248.52,248.53,245.8,248.14,88294.0
2020-06-25 15:00:00,248.45,251.23,248.37,249.86,67979.0,248.45,251.23,248.37,249.86,67979.0
2020-06-25 15:30:00,249.81,253.92,248.27,253.52,233017.0,249.81,253.92,248.27,253.52,233017.0
2020-06-26 09:30:00,254.32,254.51,247.2,251.37,123841.0,254.32,254.51,247.2,251.37,123841.0
2020-06-26 10:00:00,251.27,251.56,244.57,247.22,98253.0,251.27,251.56,244.57,247.22,98253.0
2020-06-26 10:30:00,246.29,247.78,244.29,245.28,78386.0,246.29,247.78,244.29,245.28,78386.0
2020-06-26 11:00:00,245.31,249.24,245.3,249.11,33582.0,245.31,249.24,245.3,249.11,33582.0
2020-06-26 11:30:00,248.88,252.49,248.2,250.96,81823.0,248.88,252.49,248.2,250.96,81823.0
2020-06-26 12:00:00,250.95,251.02,247.95,249.26,26134.0,250.95,251.02,247.95,249.26,26134.0
2020-06-26 12:30:00,249.19,250.33,248.44,250.33,22309.0,249.19,250.33,248.44,250.33,22309.0
2020-06-26 13:00:00,250.34,251.43,249.97,251.06,9625.0,250.34,251.43,249.97,251.06,9625.0
2020-06-26 13:30:00,250.91,251.21,249.92,250.15,31864.0,250.91,251.21,249.92,250.15,31864.0
2020-06-26 14:00:00,249.93,251.4,249.86,250.37,18119.0,249.93,251.4,249.86,250.37,18119.0
2020-06-26 14:30:00,250.28,250.93,249.75,250.93,24037.0,250.28,250.93,249.75,250.93,24037.0
2020-06-26 15:00:00,250.84,252.24,249.11,252.1,27239.0,250.84,252.24,249.11,252.1,27239.0
2020-06-26 15:30:00,252.0,252.25,249.72,252.0,125278.0,252.0,252.25,249.72,252.0,125278.0
2020-06-29 09:30:00,252.05,252.47,241.61,247.84,64622.0,252.05,252.47,241.61,247.84,64622.0
2020-06-29 10:00:00,248.27,249.82,246.03,248.9,25847.0,248.27,249.82,246.03,248.9,25847.0
2020-06-29 10:30:00,249.33,250.45,245.3,246.15,34528.0,249.33,250.45,245.3,246.15,34528.0
2020-06-29 11:00:00,245.54,248.39,244.06,248.38,12902.0,245.54,248.39,244.06,248.38,12902.0
2020-06-29 11:30:00,247.95,249.86,247.94,249.15,24651.0,247.95,249.86,247.94,249.15,24651.0
2020-06-29 12:00:00,249.21,252.48,249.05,252.48,29670.0,249.21,252.48,249.05,252.48,29670.0
2020-06-29 12:30:00,252.43,253.09,250.91,251.0,27815.0,252.43,253.09,250.91,251.0,27815.0
2020-06-29 13:00:00,250.73,250.73,247.02,247.51,15236.0,250.73,250.73,247.02,247.51,15236.0
2020-06-29 13:30:00,247.74,248.67,246.85,246.96,11499.0,247.74,248.67,246.85,246.96,11499.0
2020-06-29 14:00:00,246.76,248.44,246.76,248.06,22977.0,246.76,248.44,246.76,248.06,22977.0
2020-06-29 14:30:00,248.16,248.74,245.52,247.06,28950.0,248.16,248.74,245.52,247.06,28950.0
2020-06-29 15:00:00,246.88,247.98,245.93,247.59,25047.0,246.88,247.98,245.93,247.59,25047.0
2020-06-29 15:30:00,247.62,250.06,247.61,250.06,58068.0,247.62,250.06,247.61,250.06,58068.0
2020-06-30 09:30:00,251.01,253.87,249.21,253.42,29405.0,251.01,253.87,249.21,253.42,29405.0
2020-06-30 10:00:00,252.31,253.7,250.99,252.0,15730.0,252.31,253.7,250.99,252.0,15730.0
2020-06-30 10:30:00,252.32,252.67,251.4,251.46,17186.0,252.32,252.67,251.4,251.46,17186.0
2020-06-30 11:00:00,251.38,252.71,250.79,252.07,8812.0,251.38,252.71,250.79,252.07,8812.0
2020-06-30 11:30:00,251.93,254.39,251.82,254.06,14778.0,251.93,254.39,251.82,254.06,14778.0
2020-06-30 12:00:00,254.17,256.23,254.0,255.43,12897.0,254.17,256.23,254.0,255.43,12897.0
2020-06-30 12:30:00,255.21,255.67,253.63,254.59,5712.0,255.21,255.67,253.63,254.59,5712.0
2020-06-30 13:00:00,254.58,255.5,254.21,255.36,10931.0,254.58,255.5,254.21,255.36,10931.0
2020-06-30 13:30:00,255.19,255.7,254.8,255.28,8419.0,255.19,255.7,254.8,255.28,8419.0
2020-06-30 14:00:00,255.3,255.69,254.82,255.62,6570.0,255.3,255.69,254.82,255.62,6570.0
2020-06-30 14:30:00,255.22,256.73,255.22,256.49,8002.0,255.22,256.73,255.22,256.49,8002.0
2020-06-30 15:00:00,256.87,256.88,255.1,255.1,22318.0,256.87,256.88,255.1,255.1,22318.0
2020-06-30 15:30:00,255.0,256.83,254.9,256.22,57469.0,255.0,256.83,254.9,256.22,57469.0
2020-07-01 09:30:00,258.41,262.94,254.68,257.67,72209.0,258.41,262.94,254.68,257.67,72209.0
2020-07-01 10:00:00,257.8,260.98,257.8,260.61,42990.0,257.8,260.98,257.8,260.61,42990.0
2020-07-01 10:30:00,260.45,262.37,259.25,261.77,45398.0,260.45,262.37,259.25,261.77,45398.0
2020-07-01 11:00:00,262.12,265.37,261.66,264.18,42819.0,262.12,265.37,261.66,264.18,42819.0
2020-07-01 11:30:00,263.61,263.75,261.55,262.56,20476.0,263.61,263.75,261.55,262.56,20476.0
2020-07-01 12:00:00,262.97,264.26,262.86,263.22,12818.0,262.97,264.26,262.86,263.22,12818.0
2020-07-01 12:30:00,263.23,264.08,261.63,262.99,12141.0,263.23,264.08,261.63,262.99,12141.0
2020-07-01 13:00:00,263.14,263.14,260.89,262.02,11608.0,263.14,263.14,260.89,262.02,11608.0
2020-07-01 13:30:00,262.68,263.97,262.5,263.58,11597.0,262.68,263.97,262.5,263.58,11597.0
2020-07-01 14:00:00,263.42,264.5,262.95,264.07,16360.0,263.42,264.5,262.95,264.07,16360.0
2020-07-01 14:30:00,264.29,265.5,264.15,265.37,39408.0,264.29,265.5,264.15,265.37,39408.0
2020-07-01 15:00:00,265.4,265.49,263.81,265.35,31926.0,265.4,265.49,263.81,265.35,31926.0
2020-07-01 15:30:00,265.23,266.99,264.78,266.01,112771.0,265.23,266.99,264.78,266.01,112771.0
2020-07-02 09:30:00,271.01,271.78,266.06,267.88,94822.0,271.01,271.78,266.06,267.88,94822.0
2020-07-02 10:00:00,267.27,270.43,266.2,269.29,23474.0,267.27,270.43,266.2,269.29,23474.0
2020-07-02 10:30:00,268.46,273.26,268.35,270.99,45818.0,268.46,273.26,268.35,270.99,45818.0
2020-07-02 11:00:00,270.57,272.35,269.54,270.94,80423.0,270.57,272.35,269.54,270.94,80423.0
2020-07-02 11:30:00,270.61,273.61,270.29,273.5,27427.0,270.61,273.61,270.29,273.5,27427.0
2020-07-02 12:00:00,273.53,274.83,272.75,274.1,19184.0,273.53,274.83,272.75,274.1,19184.0
2020-07-02 12:30:00,274.13,274.15,272.25,272.88,13910.0,274.13,274.15,272.25,272.88,13910.0
2020-07-02 13:00:00,272.86,274.8,272.8,274.6,30212.0,272.86,274.8,272.8,274.6,30212.0
2020-07-02 13:30:00,274.6,274.99,273.13,273.13,20558.0,274.6,274.99,273.13,273.13,20558.0
2020-07-02 14:00:00,273.36,274.65,273.1,273.91,23325.0,273.36,274.65,273.1,273.91,23325.0
2020-07-02 14:30:00,273.9,274.25,273.37,273.81,17233.0,273.9,274.25,273.37,273.81,17233.0
2020-07-02 15:00:00,273.66,273.67,272.0,272.21,40583.0,273.66,273.67,272.0,272.21,40583.0
2020-07-02 15:30:00,272.19,273.31,271.51,273.3,132172.0,272.19,273.31,271.51,273.3,132172.0
2020-07-06 09:30:00,277.26,280.6,276.09,280.6,64175.0,277.26,280.6,276.09,280.6,64175.0
2020-07-06 10:00:00,280.99,284.99,279.13,284.3,84454.0,280.99,284.99,279.13,284.3,84454.0
2020-07-06 10:30:00,284.26,287.75,283.51,287.46,54926.0,284.26,287.75,283.51,287.46,54926.0
2020-07-06 11:00:00,286.99,288.91,286.0,287.25,149539.0,286.99,288.91,286.0,287.25,149539.0
2020-07-06 11:30:00,287.16,288.79,286.42,286.55,56599.0,287.16,288.79,286.42,286.55,56599.0
2020-07-06 12:00:00,286.31,286.46,281.18,282.48,58407.0,286.31,286.46,281.18,282.48,58407.0
2020-07-06 12:30:00,282.37,283.22,280.7,282.82,65416.0,282.37,283.22,280.7,282.82,65416.0
2020-07-06 13:00:00,282.36,282.37,276.92,278.22,70281.0,282.36,282.37,276.92,278.22,70281.0
2020-07-06 13:30:00,278.26,279.66,275.3,275.6,116639.0,278.26,279.66,275.3,275.6,116639.0
2020-07-06 14:00:00,275.46,277.34,272.8,276.28,99892.0,275.46,277.34,272.8,276.28,99892.0
2020-07-06 14:30:00,276.3,277.4,273.96,274.94,41955.0,276.3,277.4,273.96,274.94,41955.0
2020-07-06 15:00:00,274.92,276.24,274.06,275.68,38171.0,274.92,276.24,274.06,275.68,38171.0
2020-07-06 15:30:00,275.48,276.91,274.74,276.91,140501.0,275.48,276.91,274.74,276.91,140501.0
2020-07-07 09:30:00,277.16,279.98,275.02,278.37,99590.0,277.16,279.98,275.02,278.37,99590.0
2020-07-07 10:00:00,278.07,281.61,277.21,279.41,71661.0,278.07,281.61,277.21,279.41,71661.0
2020-07-07 10:30:00,279.56,284.07,279.56,283.42,22673.0,279.56,284.07,279.56,283.42,22673.0
2020-07-07 11:00:00,283.15,283.32,281.69,282.0,23247.0,283.15,283.32,281.69,282.0,23247.0
2020-07-07 11:30:00,281.91,282.41,279.87,282.13,21111.0,281.91,282.41,279.87,282.13,21111.0
2020-07-07 12:00:00,281.02,281.02,278.45,279.01,19943.0,281.02,281.02,278.45,279.01,19943.0
2020-07-07 12:30:00,279.07,281.94,279.07,281.89,25826.0,279.07,281.94,279.07,281.89,25826.0
2020-07-07 13:00:00,282.17,283.09,280.42,282.17,28375.0,282.17,283.09,280.42,282.17,28375.0
2020-07-07 13:30:00,281.92,283.38,281.24,281.86,23070.0,281.92,283.38,281.24,281.86,23070.0
2020-07-07 14:00:00,281.79,282.69,280.75,280.75,21960.0,281.79,282.69,280.75,280.75,21960.0
2020-07-07 14:30:00,280.71,281.68,279.61,281.39,26836.0,280.71,281.68,279.61,281.39,26836.0
2020-07-07 15:00:00,280.96,281.3,278.87,281.13,33389.0,280.96,281.3,278.87,281.13,33389.0
2020-07-07 15:30:00,281.5,284.39,281.02,282.92,118893.0,281.5,284.39,281.02,282.92,118893.0
2020-07-08 09:30:00,289.37,291.78,285.11,287.63,83910.0,289.37,291.78,285.11,287.63,83910.0
2020-07-08 10:00:00,288.2,294.75,286.56,293.78,54153.0,288.2,294.75,286.56,293.78,54153.0
2020-07-08 10:30:00,293.8,297.21,293.48,294.33,45507.0,293.8,297.21,293.48,294.33,45507.0
2020-07-08 11:00:00,294.47,294.5,290.1,291.29,71511.0,294.47,294.5,290.1,291.29,71511.0
2020-07-08 11:30:00,291.69,294.24,290.49,293.34,54253.0,291.69,294.24,290.49,293.34,54253.0
2020-07-08 12:00:00,293.23,293.64,291.8,292.21,32642.0,293.23,293.64,291.8,292.21,32642.0
2020-07-08 12:30:00,292.48,294.08,291.92,293.58,33479.0,292.48,294.08,291.92,293.58,33479.0
2020-07-08 13:00:00,293.43,293.95,292.19,292.22,28484.0,293.43,293.95,292.19,292.22,28484.0
2020-07-08 13:30:00,292.35,293.85,290.72,291.34,30841.0,292.35,293.85,290.72,291.34,30841.0
2020-07-08 14:00:00,291.04,292.87,290.56,291.86,27312.0,291.04,292.87,290.56,291.86,27312.0
2020-07-08 14:30:00,292.05,292.52,291.18,292.03,48902.0,292.05,292.52,291.18,292.03,48902.0
2020-07-08 15:00:00,292.05,293.54,291.96,292.05,69637.0,292.05,293.54,291.96,292.05,69637.0
2020-07-08 15:30:00,292.33,293.48,291.39,292.04,97457.0,292.33,293.48,291.39,292.04,97457.0
2020-07-09 09:30:00,298.99,299.8,295.33,298.5,85985.0,298.99,299.8,295.33,298.5,85985.0
2020-07-09 10:00:00,298.5,299.8,295.79,296.62,39346.0,298.5,299.8,295.79,296.62,39346.0
2020-07-09 10:30:00,297.0,297.19,291.51,292.0,40615.0,297.0,297.19,291.51,292.0,40615.0
2020-07-09 11:00:00,292.28,293.36,290.22,291.58,25351.0,292.28,293.36,290.22,291.58,25351.0
2020-07-09 11:30:00,291.56,293.33,291.0,293.33,26334.0,291.56,293.33,291.0,293.33,26334.0
2020-07-09 12:00:00,292.74,295.56,292.74,293.52,17070.0,292.74,295.56,292.74,293.52,17070.0
2020-07-09 12:30:00,293.66,296.29,292.84,296.29,16255.0,293.66,296.29,292.84,296.29,16255.0
2020-07-09 13:00:00,296.8,297.72,296.14,296.69,15118.0,296.8,297.72,296.14,296.69,15118.0
2020-07-09 13:30:00,296.83,297.69,295.74,297.2,15076.0,296.83,297.69,295.74,297.2,15076.0
2020-07-09 14:00:00,297.04,299.4,297.01,298.67,24552.0,297.04,299.4,297.01,298.67,24552.0
2020-07-09 14:30:00,298.68,299.0,297.72,297.88,20924.0,298.68,299.0,297.72,297.88,20924.0
2020-07-09 15:00:00,297.9,298.77,296.73,297.08,28009.0,297.9,298.77,296.73,297.08,28009.0
2020-07-09 15:30:00,297.1,297.69,296.19,296.72,82705.0,297.1,297.69,296.19,296.72,82705.0
2020-07-10 09:30:00,296.63,298.88,293.33,297.38,56515.0,296.63,298.88,293.33,297.38,56515.0
2020-07-10 10:00:00,297.04,297.04,293.72,294.56,37228.0,297.04,297.04,293.72,294.56,37228.0
2020-07-10 10:30:00,294.83,296.13,293.35,294.3,22645.0,294.83,296.13,293.35,294.3,22645.0
2020-07-10 11:00:00,294.62,294.74,293.88,294.13,13871.0,294.62,294.74,293.88,294.13,13871.0
2020-07-10 11:30:00,294.0,295.18,293.5,293.87,21645.0,294.0,295.18,293.5,293.87,21645.0
2020-07-10 12:00:00,293.91,294.44,292.51,292.52,19180.0,293.91,294.44,292.51,292.52,19180.0
2020-07-10 12:30:00,292.53,293.21,290.03,291.3,18979.0,292.53,293.21,290.03,291.3,18979.0
2020-07-10 13:00:00,290.87,293.59,290.36,292.95,12900.0,290.87,293.59,290.36,292.95,12900.0
2020-07-10 13:30:00,292.48,292.48,290.61,290.68,15382.0,292.48,292.48,290.61,290.68,15382.0
2020-07-10 14:00:00,290.5,291.34,288.08,288.92,23846.0,290.5,291.34,288.08,288.92,23846.0
2020-07-10 14:30:00,288.73,289.18,287.85,288.41,36906.0,288.73,289.18,287.85,288.41,36906.0
2020-07-10 15:00:00,288.28,292.37,288.07,291.77,38891.0,288.28,292.37,288.07,291.77,38891.0
2020-07-10 15:30:00,291.77,295.0,291.0,294.33,80280.0,291.77,295.0,291.0,294.33,80280.0
2020-07-13 09:30:00,298.75,299.83,295.88,297.5,103547.0,298.75,299.83,295.88,297.5,103547.0
2020-07-13 10:00:00,297.49,299.8,296.01,297.5,32890.0,297.49,299.8,296.01,297.5,32890.0
2020-07-13 10:30:00,297.8,298.16,296.06,297.43,19571.0,297.8,298.16,296.06,297.43,19571.0
2020-07-13 11:00:00,297.28,297.95,295.82,296.38,23779.0,297.28,297.95,295.82,296.38,23779.0
2020-07-13 11:30:00,296.36,296.4,292.55,292.96,20274.0,296.36,296.4,292.55,292.96,20274.0
2020-07-13 12:00:00,292.94,295.33,292.7,294.36,27951.0,292.94,295.33,292.7,294.36,27951.0
2020-07-13 12:30:00,294.36,294.36,292.04,292.04,18184.0,294.36,294.36,292.04,292.04,18184.0
2020-07-13 13:00:00,291.89,292.34,289.13,291.94,29711.0,291.89,292.34,289.13,291.94,29711.0
2020-07-13 13:30:00,291.86,292.49,289.88,290.38,20342.0,291.86,292.49,289.88,290.38,20342.0
2020-07-13 14:00:00,290.38,290.44,282.1,282.53,85137.0,290.38,290.44,282.1,282.53,85137.0
2020-07-13 14:30:00,282.54,287.82,279.12,286.72,65378.0,282.54,287.82,279.12,286.72,65378.0
2020-07-13 15:00:00,287.13,287.37,280.82,281.23,50535.0,287.13,287.37,280.82,281.23,50535.0
2020-07-13 15:30:00,281.23,282.31,277.6,281.0,198045.0,281.23,282.31,277.6,281.0,198045.0
2020-07-14 09:30:00,279.62,285.96,274.13,276.91,109750.0,279.62,285.96,274.13,276.91,109750.0
2020-07-14 10:00:00,276.5,277.0,271.01,273.03,97041.0,276.5,277.0,271.01,273.03,97041.0
2020-07-14 10:30:00,273.66,280.18,273.66,278.16,75207.0,273.66,280.18,273.66,278.16,75207.0
2020-07-14 11:00:00,277.84,278.54,275.31,277.13,55688.0,277.84,278.54,275.31,277.13,55688.0
2020-07-14 11:30:00,276.88,278.98,275.87,276.71,94393.0,276.88,278.98,275.87,276.71,94393.0
2020-07-14 12:00:00,276.92,279.73,276.02,277.74,19969.0,276.92,279.73,276.02,277.74,19969.0
2020-07-14 12:30:00,278.14,278.28,275.89,276.19,16698.0,278.14,278.28,275.89,276.19,16698.0
2020-07-14 13:00:00,276.5,278.96,274.59,278.1,28532.0,276.5,278.96,274.59,278.1,28532.0
2020-07-14 13:30:00,278.28,279.71,278.06,278.58,32331.0,278.28,279.71,278.06,278.58,32331.0
2020-07-14 14:00:00,279.34,279.42,276.91,277.29,27574.0,279.34,279.42,276.91,277.29,27574.0
2020-07-14 14:30:00,277.39,277.9,274.65,276.28,56298.0,277.39,277.9,274.65,276.28,56298.0
2020-07-14 15:00:00,276.19,278.55,275.91,276.55,79336.0,276.19,278.55,275.91,276.55,79336.0
2020-07-14 15:30:00,276.58,280.73,275.76,279.82,132099.0,276.58,280.73,275.76,279.82,132099.0
2020-07-15 09:30:00,279.17,279.79,271.5,272.73,38669.0,279.17,279.79,271.5,272.73,38669.0
2020-07-15 10:00:00,272.22,277.2,271.74,276.4,22195.0,272.22,277.2,271.74,276.4,22195.0
2020-07-15 10:30:00,276.28,278.58,275.8,275.94,26337.0,276.28,278.58,275.8,275.94,26337.0
2020-07-15 11:00:00,276.1,276.33,272.85,273.38,34530.0,276.1,276.33,272.85,273.38,34530.0
2020-07-15 11:30:00,273.4,274.89,268.87,269.86,20456.0,273.4,274.89,268.87,269.86,20456.0
2020-07-15 12:00:00,269.8,273.44,268.22,273.13,24212.0,269.8,273.44,268.22,273.13,24212.0
2020-07-15 12:30:00,272.72,274.86,272.44,274.36,14391.0,272.72,274.86,272.44,274.36,14391.0
2020-07-15 13:00:00,274.44,274.71,272.2,272.46,14813.0,274.44,274.71,272.2,272.46,14813.0
2020-07-15 13:30:00,272.59,272.81,271.8,271.81,22091.0,272.59,272.81,271.8,271.81,22091.0
2020-07-15 14:00:00,272.01,274.79,271.5,274.44,17355.0,272.01,274.79,271.5,274.44,17355.0
2020-07-15 14:30:00,274.92,275.05,272.5,273.17,18604.0,274.92,275.05,272.5,273.17,18604.0
2020-07-15 15:00:00,272.79,273.48,272.18,273.01,20390.0,272.79,273.48,272.18,273.01,20390.0
2020-07-15 15:30:00,273.21,274.22,272.6,273.9,69743.0,273.21,274.22,272.6,273.9,69743.0
2020-07-16 09:30:00,272.54,276.94,271.01,272.6,32932.0,272.54,276.94,271.01,272.6,32932.0
2020-07-16 10:00:00,273.46,276.2,272.66,274.26,20656.0,273.46,276.2,272.66,274.26,20656.0
2020-07-16 10:30:00,274.98,275.22,269.51,269.55,19281.0,274.98,275.22,269.51,269.55,19281.0
2020-07-16 11:00:00,269.66,269.68,268.16,269.11,19738.0,269.66,269.68,268.16,269.11,19738.0
2020-07-16 11:30:00,268.85,270.9,268.85,270.0,20489.0,268.85,270.9,268.85,270.0,20489.0
2020-07-16 12:00:00,270.13,270.52,268.85,268.85,19240.0,270.13,270.52,268.85,268.85,19240.0
2020-07-16 12:30:00,268.73,272.62,268.73,271.77,26231.0,268.73,272.62,268.73,271.77,26231.0
2020-07-16 13:00:00,271.75,273.27,270.88,271.87,8890.0,271.75,273.27,270.88,271.87,8890.0
2020-07-16 13:30:00,272.12,272.7,271.28,272.16,6090.0,272.12,272.7,271.28,272.16,6090.0
2020-07-16 14:00:00,271.87,272.72,270.91,272.3,14099.0,271.87,272.72,270.91,272.3,14099.0
2020-07-16 14:30:00,272.48,272.87,270.65,270.82,19691.0,272.48,272.87,270.65,270.82,19691.0
2020-07-16 15:00:00,270.99,271.5,269.82,271.25,25956.0,270.99,271.5,269.82,271.25,25956.0
2020-07-16 15:30:00,270.97,271.82,270.26,271.41,53560.0,270.97,271.82,270.26,271.41,53560.0
2020-07-17 09:30:00,272.0,274.28,267.13,269.71,28412.0,272.0,274.28,267.13,269.71,28412.0
2020-07-17 10:00:00,269.75,271.52,268.04,269.08,7968.0,269.75,271.52,268.04,269.08,7968.0
2020-07-17 10:30:00,268.96,269.61,267.97,268.92,15345.0,268.96,269.61,267.97,268.92,15345.0
2020-07-17 11:00:00,268.75,271.55,268.52,271.55,42291.0,268.75,271.55,268.52,271.55,42291.0
2020-07-17 11:30:00,271.27,272.1,269.34,270.94,96005.0,271.27,272.1,269.34,270.94,96005.0
2020-07-17 12:00:00,270.81,271.02,269.75,270.03,11727.0,270.81,271.02,269.75,270.03,11727.0
2020-07-17 12:30:00,270.17,270.36,268.74,269.52,19427.0,270.17,270.36,268.74,269.52,19427.0
2020-07-17 13:00:00,269.35,269.69,268.47,269.3,30409.0,269.35,269.69,268.47,269.3,30409.0
2020-07-17 13:30:00,269.02,270.04,269.02,270.04,8829.0,269.02,270.04,269.02,270.04,8829.0
2020-07-17 14:00:00,270.03,270.76,269.18,269.85,23022.0,270.03,270.76,269.18,269.85,23022.0
2020-07-17 14:30:00,269.78,271.06,269.43,270.35,54577.0,269.78,271.06,269.43,270.35,54577.0
2020-07-17 15:00:00,270.39,271.21,270.15,270.42,24803.0,270.39,271.21,270.15,270.42,24803.0
2020-07-17 15:30:00,270.37,270.78,269.51,270.29,77580.0,270.37,270.78,269.51,270.29,77580.0
2020-07-20 09:30:00,272.15,284.09,271.24,283.04,62881.0,272.15,284.09,271.24,283.04,62881.0
2020-07-20 10:00:00,283.21,283.49,281.16,282.76,45061.0,283.21,283.49,281.16,282.76,45061.0
2020-07-20 10:30:00,282.37,283.0,280.05,280.6,37066.0,282.37,283.0,280.05,280.6,37066.0
2020-07-20 11:00:00,281.0,282.55,280.0,282.03,26394.0,281.0,282.55,280.0,282.03,26394.0
2020-07-20 11:30:00,281.69,283.24,281.69,282.01,13907.0,281.69,283.24,281.69,282.01,13907.0
2020-07-20 12:00:00,282.01,283.2,281.7,281.99,17607.0,282.01,283.2,281.7,281.99,17607.0
2020-07-20 12:30:00,282.12,282.46,281.35,281.86,7430.0,282.12,282.46,281.35,281.86,7430.0
2020-07-20 13:00:00,282.13,282.25,280.64,280.87,19863.0,282.13,282.25,280.64,280.87,19863.0
2020-07-20 13:30:00,280.69,280.87,278.88,279.01,18461.0,280.69,280.87,278.88,279.01,18461.0
2020-07-20 14:00:00,278.77,281.82,278.5,281.74,31789.0,278.77,281.82,278.5,281.74,31789.0
2020-07-20 14:30:00,281.67,282.29,280.89,281.48,59029.0,281.67,282.29,280.89,281.48,59029.0
2020-07-20 15:00:00,281.32,281.7,280.46,280.93,21294.0,281.32,281.7,280.46,280.93,21294.0
2020-07-20 15:30:00,281.21,282.57,280.65,281.7,59412.0,281.21,282.57,280.65,281.7,59412.0
2020-07-21 09:30:00,285.7,286.26,276.65,280.29,40132.0,285.7,286.26,276.65,280.29,40132.0
2020-07-21 10:00:00,280.0,281.98,277.11,279.8,22687.0,280.0,281.98,277.11,279.8,22687.0
2020-07-21 10:30:00,279.68,280.0,276.24,277.97,13255.0,279.68,280.0,276.24,277.97,13255.0
2020-07-21 11:00:00,277.5,278.68,276.32,277.78,17034.0,277.5,278.68,276.32,277.78,17034.0
2020-07-21 11:30:00,277.66,278.89,273.58,274.22,18199.0,277.66,278.89,273.58,274.22,18199.0
2020-07-21 12:00:00,274.25,275.14,273.67,273.92,17792.0,274.25,275.14,273.67,273.92,17792.0
2020-07-21 12:30:00,273.6,274.57,272.54,274.37,9231.0,273.6,274.57,272.54,274.37,9231.0
2020-07-21 13:00:00,274.53,275.88,274.16,275.34,8921.0,274.53,275.88,274.16,275.34,8921.0
2020-07-21 13:30:00,275.5,278.37,275.49,277.97,12194.0,275.5,278.37,275.49,277.97,12194.0
2020-07-21 14:00:00,278.15,279.26,278.04,278.89,15284.0,278.15,279.26,278.04,278.89,15284.0
2020-07-21 14:30:00,278.81,278.82,277.06,277.75,13739.0,278.81,278.82,277.06,277.75,13739.0
2020-07-21 15:00:00,277.78,277.84,274.68,275.11,19229.0,277.78,277.84,274.68,275.11,19229.0
2020-07-21 15:30:00,275.01,277.12,273.52,275.55,36236.0,275.01,277.12,273.52,275.55,36236.0
2020-07-22 09:30:00,276.0,281.09,276.0,279.23,24005.0,276.0,281.09,276.0,279.23,24005.0
2020-07-22 10:00:00,279.93,281.49,277.76,277.76,14650.0,279.93,281.49,277.76,277.76,14650.0
2020-07-22 10:30:00,278.03,278.03,271.53,271.53,13300.0,278.03,278.03,271.53,271.53,13300.0
2020-07-22 11:00:00,271.64,273.77,271.25,272.47,19062.0,271.64,273.77,271.25,272.47,19062.0
2020-07-22 11:30:00,272.55,273.25,271.46,271.46,11176.0,272.55,273.25,271.46,271.46,11176.0
2020-07-22 12:00:00,271.99,272.84,271.0,271.21,12338.0,271.99,272.84,271.0,271.21,12338.0
2020-07-22 12:30:00,270.94,272.23,270.94,271.34,5265.0,270.94,272.23,270.94,271.34,5265.0
2020-07-22 13:00:00,271.33,272.03,270.65,271.81,10133.0,271.33,272.03,270.65,271.81,10133.0
2020-07-22 13:30:00,271.76,272.0,270.42,270.89,15185.0,271.76,272.0,270.42,270.89,15185.0
2020-07-22 14:00:00,270.69,271.5,270.46,271.21,14228.0,270.69,271.5,270.46,271.21,14228.0
2020-07-22 14:30:00,271.24,271.88,270.69,271.13,9558.0,271.24,271.88,270.69,271.13,9558.0
2020-07-22 15:00:00,271.13,272.32,271.12,271.76,13016.0,271.13,272.32,271.12,271.76,13016.0
2020-07-22 15:30:00,271.87,274.26,271.83,273.8,30332.0,271.87,274.26,271.83,273.8,30332.0
2020-07-23 09:30:00,274.78,277.93,273.32,276.32,18701.0,274.78,277.93,273.32,276.32,18701.0
2020-07-23 10:00:00,276.1,277.25,275.01,275.3,8947.0,276.1,277.25,275.01,275.3,8947.0
2020-07-23 10:30:00,275.79,277.4,275.39,275.59,5935.0,275.79,277.4,275.39,275.59,5935.0
2020-07-23 11:00:00,276.18,276.61,274.87,276.43,11374.0,276.18,276.61,274.87,276.43,11374.0
2020-07-23 11:30:00,275.85,276.94,275.13,275.34,15580.0,275.85,276.94,275.13,275.34,15580.0
2020-07-23 12:00:00,275.65,275.65,270.96,271.34,15687.0,275.65,275.65,270.96,271.34,15687.0
2020-07-23 12:30:00,271.44,271.48,268.1,270.18,56709.0,271.44,271.48,268.1,270.18,56709.0
2020-07-23 13:00:00,269.97,270.66,268.29,269.25,16788.0,269.97,270.66,268.29,269.25,16788.0
2020-07-23 13:30:00,269.05,269.12,267.36,268.03,17768.0,269.05,269.12,267.36,268.03,17768.0
2020-07-23 14:00:00,268.21,268.99,266.11,268.87,31863.0,268.21,268.99,266.11,268.87,31863.0
2020-07-23 14:30:00,268.92,270.96,268.35,270.46,13658.0,268.92,270.96,268.35,270.46,13658.0
2020-07-23 15:00:00,270.46,271.26,269.23,270.0,20608.0,270.46,271.26,269.23,270.0,20608.0
2020-07-23 15:30:00,270.22,270.63,268.79,269.66,47189.0,270.22,270.63,268.79,269.66,47189.0
2020-07-24 09:30:00,263.66,269.0,257.02,263.83,42192.0,263.66,269.0,257.02,263.83,42192.0
2020-07-24 10:00:00,263.94,267.01,263.47,266.73,21315.0,263.94,267.01,263.47,266.73,21315.0
2020-07-24 10:30:00,265.92,269.99,263.9,269.99,10325.0,265.92,269.99,263.9,269.99,10325.0
2020-07-24 11:00:00,270.06,271.45,268.97,270.9,12996.0,270.06,271.45,268.97,270.9,12996.0
2020-07-24 11:30:00,270.95,270.99,268.99,270.26,20890.0,270.95,270.99,268.99,270.26,20890.0
2020-07-24 12:00:00,270.37,270.37,266.93,268.35,10160.0,270.37,270.37,266.93,268.35,10160.0
2020-07-24 12:30:00,268.14,268.7,267.12,267.3,7130.0,268.14,268.7,267.12,267.3,7130.0
2020-07-24 13:00:00,267.48,267.79,264.95,266.9,8340.0,267.48,267.79,264.95,266.9,8340.0
2020-07-24 13:30:00,266.86,268.66,266.74,267.38,8760.0,266.86,268.66,266.74,267.38,8760.0
2020-07-24 14:00:00,268.02,269.24,267.68,269.04,3971.0,268.02,269.24,267.68,269.04,3971.0
2020-07-24 14:30:00,269.06,269.44,266.8,267.63,10030.0,269.06,269.44,266.8,267.63,10030.0
2020-07-24 15:00:00,267.91,268.08,267.01,267.68,14949.0,267.91,268.08,267.01,267.68,14949.0
2020-07-24 15:30:00,267.93,268.07,266.56,267.65,26524.0,267.93,268.07,266.56,267.65,26524.0
2020-07-27 09:30:00,269.76,274.47,267.7,272.3,28284.0,269.76,274.47,267.7,272.3,28284.0
2020-07-27 10:00:00,272.89,273.48,270.13,270.24,7509.0,272.89,273.48,270.13,270.24,7509.0
2020-07-27 10:30:00,270.95,270.95,268.29,269.59,15156.0,270.95,270.95,268.29,269.59,15156.0
2020-07-27 11:00:00,269.29,269.6,266.01,266.01,5362.0,269.29,269.6,266.01,266.01,5362.0
2020-07-27 11:30:00,266.4,268.05,266.08,267.53,9759.0,266.4,268.05,266.08,267.53,9759.0
2020-07-27 12:00:00,267.09,269.34,267.09,268.69,4359.0,267.09,269.34,267.09,268.69,4359.0
2020-07-27 12:30:00,268.44,270.08,268.42,270.08,5713.0,268.44,270.08,268.42,270.08,5713.0
2020-07-27 13:00:00,270.09,270.34,268.95,270.16,3504.0,270.09,270.34,268.95,270.16,3504.0
2020-07-27 13:30:00,269.96,270.87,269.05,270.24,5423.0,269.96,270.87,269.05,270.24,5423.0
2020-07-27 14:00:00,270.92,272.63,270.91,271.75,14982.0,270.92,272.63,270.91,271.75,14982.0
2020-07-27 14:30:00,271.96,272.59,270.68,270.68,9146.0,271.96,272.59,270.68,270.68,9146.0
2020-07-27 15:00:00,270.88,274.02,270.88,273.24,12561.0,270.88,274.02,270.88,273.24,12561.0
2020-07-27 15:30:00,273.28,273.41,272.12,272.12,25985.0,273.28,273.41,272.12,272.12,25985.0
2020-07-28 09:30:00,270.21,272.0,268.75,269.48,12982.0,270.21,272.0,268.75,269.48,12982.0
2020-07-28 10:00:00,270.33,270.87,268.25,270.18,11344.0,270.33,270.87,268.25,270.18,11344.0
2020-07-28 10:30:00,270.06,270.36,269.13,269.79,11871.0,270.06,270.36,269.13,269.79,11871.0
2020-07-28 11:00:00,269.71,270.74,269.18,269.63,4600.0,269.71,270.74,269.18,269.63,4600.0
2020-07-28 11:30:00,270.86,272.7,270.13,271.87,24548.0,270.86,272.7,270.13,271.87,24548.0
2020-07-28 12:00:00,271.94,273.92,271.5,273.66,8575.0,271.94,273.92,271.5,273.66,8575.0
2020-07-28 12:30:00,273.67,273.77,272.1,272.5,6476.0,273.67,273.77,272.1,272.5,6476.0
2020-07-28 13:00:00,272.48,272.59,271.5,272.06,7692.0,272.48,272.59,271.5,272.06,7692.0
2020-07-28 13:30:00,272.53,272.7,271.87,271.87,3660.0,272.53,272.7,271.87,271.87,3660.0
2020-07-28 14:00:00,272.05,272.05,270.29,271.25,5737.0,272.05,272.05,270.29,271.25,5737.0
2020-07-28 14:30:00,271.35,271.89,270.79,270.81,7300.0,271.35,271.89,270.79,270.81,7300.0
2020-07-28 15:00:00,271.18,271.18,269.92,270.24,13123.0,271.18,271.18,269.92,270.24,13123.0
2020-07-28 15:30:00,270.41,270.92,269.27,269.96,54623.0,270.41,270.92,269.27,269.96,54623.0
2020-07-29 09:30:00,276.55,279.87,276.02,277.21,31916.0,276.55,279.87,276.02,277.21,31916.0
2020-07-29 10:00:00,277.31,283.48,277.31,283.17,82521.0,277.31,283.48,277.31,283.17,82521.0
2020-07-29 10:30:00,282.8,286.47,282.01,282.58,50569.0,282.8,286.47,282.01,282.58,50569.0
2020-07-29 11:00:00,282.76,282.77,280.02,280.66,16365.0,282.76,282.77,280.02,280.66,16365.0
2020-07-29 11:30:00,280.54,282.27,280.53,281.76,12577.0,280.54,282.27,280.53,281.76,12577.0
2020-07-29 12:00:00,280.99,280.99,277.3,277.67,27150.0,280.99,280.99,277.3,277.67,27150.0
2020-07-29 12:30:00,277.68,280.38,277.67,279.52,9999.0,277.68,280.38,277.67,279.52,9999.0
2020-07-29 13:00:00,279.53,280.25,278.34,279.49,14507.0,279.53,280.25,278.34,279.49,14507.0
2020-07-29 13:30:00,279.28,280.52,278.53,278.54,13861.0,279.28,280.52,278.53,278.54,13861.0
2020-07-29 14:00:00,278.46,281.24,278.43,280.08,12058.0,278.46,281.24,278.43,280.08,12058.0
2020-07-29 14:30:00,280.3,282.52,279.18,279.18,17686.0,280.3,282.52,279.18,279.18,17686.0
2020-07-29 15:00:00,279.25,280.02,278.06,279.94,23898.0,279.25,280.02,278.06,279.94,23898.0
2020-07-29 15:30:00,279.62,279.97,278.38,278.7,43354.0,279.62,279.97,278.38,278.7,43354.0
2020-07-30 09:30:00,274.93,278.63,272.15,274.64,22597.0,274.93,278.63,272.15,274.64,22597.0
2020-07-30 10:00:00,276.01,278.0,275.8,277.01,12980.0,276.01,278.0,275.8,277.01,12980.0
2020-07-30 10:30:00,278.89,279.85,276.78,277.15,8439.0,278.89,279.85,276.78,277.15,8439.0
2020-07-30 11:00:00,277.16,280.99,276.28,280.78,11072.0,277.16,280.99,276.28,280.78,11072.0
2020-07-30 11:30:00,280.8,284.54,280.69,283.1,7114.0,280.8,284.54,280.69,283.1,7114.0
2020-07-30 12:00:00,283.11,284.78,283.1,284.26,9746.0,283.11,284.78,283.1,284.26,9746.0
2020-07-30 12:30:00,284.74,284.74,283.5,284.27,7556.0,284.74,284.74,283.5,284.27,7556.0
2020-07-30 13:00:00,284.27,286.9,283.94,286.72,11302.0,284.27,286.9,283.94,286.72,11302.0
2020-07-30 13:30:00,286.9,288.28,286.58,286.77,13129.0,286.9,288.28,286.58,286.77,13129.0
2020-07-30 14:00:00,287.18,287.49,284.05,284.23,3840.0,287.18,287.49,284.05,284.23,3840.0
2020-07-30 14:30:00,284.44,286.7,284.43,286.16,5637.0,284.44,286.7,284.43,286.16,5637.0
2020-07-30 15:00:00,286.4,286.4,284.84,285.68,9261.0,286.4,286.4,284.84,285.68,9261.0
2020-07-30 15:30:00,286.03,286.03,283.58,285.24,38793.0,286.03,286.03,283.58,285.24,38793.0
2020-07-31 09:30:00,291.18,291.18,285.13,289.66,32429.0,291.18,291.18,285.13,289.66,32429.0
2020-07-31 10:00:00,289.48,289.96,282.22,284.2,23938.0,289.48,289.96,282.22,284.2,23938.0
2020-07-31 10:30:00,284.65,286.9,283.53,283.97,6768.0,284.65,286.9,283.53,283.97,6768.0
2020-07-31 11:00:00,284.46,288.51,284.46,287.11,17714.0,284.46,288.51,284.46,287.11,17714.0
2020-07-31 11:30:00,286.92,288.5,286.37,286.53,7381.0,286.92,288.5,286.37,286.53,7381.0
2020-07-31 12:00:00,286.02,286.98,285.04,285.83,9527.0,286.02,286.98,285.04,285.83,9527.0
2020-07-31 12:30:00,285.93,285.93,282.83,283.04,9950.0,285.93,285.93,282.83,283.04,9950.0
2020-07-31 13:00:00,283.02,286.44,282.91,286.37,9160.0,283.02,286.44,282.91,286.37,9160.0
2020-07-31 13:30:00,286.34,287.42,285.53,285.87,11526.0,286.34,287.42,285.53,285.87,11526.0
2020-07-31 14:00:00,285.36,286.32,284.44,286.32,6417.0,285.36,286.32,284.44,286.32,6417.0
2020-07-31 14:30:00,286.48,289.13,286.48,288.44,7975.0,286.48,289.13,286.48,288.44,7975.0
2020-07-31 15:00:00,288.13,289.19,287.41,288.59,16317.0,288.13,289.19,287.41,288.59,16317.0
2020-07-31 15:30:00,288.38,290.48,287.83,290.26,53863.0,288.38,290.48,287.83,290.26,53863.0
2020-08-03 09:30:00,294.1,301.61,294.1,300.25,61387.0,294.1,301.61,294.1,300.25,61387.0
2020-08-03 10:00:00,300.13,302.48,298.54,302.25,40931.0,300.13,302.48,298.54,302.25,40931.0
2020-08-03 10:30:00,302.23,304.49,302.17,303.32,31243.0,302.23,304.49,302.17,303.32,31243.0
2020-08-03 11:00:00,303.54,304.15,301.5,302.28,75699.0,303.54,304.15,301.5,302.28,75699.0
2020-08-03 11:30:00,302.53,302.85,301.03,301.27,23260.0,302.53,302.85,301.03,301.27,23260.0
2020-08-03 12:00:00,301.01,303.48,300.53,303.36,37907.0,301.01,303.48,300.53,303.36,37907.0
2020-08-03 12:30:00,302.94,304.19,301.47,302.03,18514.0,302.94,304.19,301.47,302.03,18514.0
2020-08-03 13:00:00,302.03,302.69,301.61,302.35,19538.0,302.03,302.69,301.61,302.35,19538.0
2020-08-03 13:30:00,302.46,304.7,302.05,303.96,60410.0,302.46,304.7,302.05,303.96,60410.0
2020-08-03 14:00:00,303.69,304.39,303.51,304.3,16150.0,303.69,304.39,303.51,304.3,16150.0
2020-08-03 14:30:00,304.57,304.68,302.62,302.62,29185.0,304.57,304.68,302.62,302.62,29185.0
2020-08-03 15:00:00,302.79,303.06,301.49,302.42,26483.0,302.79,303.06,301.49,302.42,26483.0
2020-08-03 15:30:00,302.68,303.2,301.74,302.32,71401.0,302.68,303.2,301.74,302.32,71401.0
2020-08-04 09:30:00,305.85,307.89,300.66,301.73,52489.0,305.85,307.89,300.66,301.73,52489.0
2020-08-04 10:00:00,301.92,304.61,301.0,302.06,39323.0,301.92,304.61,301.0,302.06,39323.0
2020-08-04 10:30:00,302.07,303.92,301.55,301.72,32405.0,302.07,303.92,301.55,301.72,32405.0
2020-08-04 11:00:00,301.44,301.82,298.55,298.74,21516.0,301.44,301.82,298.55,298.74,21516.0
2020-08-04 11:30:00,298.44,300.0,298.02,299.51,17672.0,298.44,300.0,298.02,299.51,17672.0
2020-08-04 12:00:00,299.4,300.23,297.44,300.16,25823.0,299.4,300.23,297.44,300.16,25823.0
2020-08-04 12:30:00,300.23,300.78,299.41,300.07,17437.0,300.23,300.78,299.41,300.07,17437.0
2020-08-04 13:00:00,299.95,301.05,299.59,300.77,22172.0,299.95,301.05,299.59,300.77,22172.0
2020-08-04 13:30:00,300.91,302.45,300.83,301.61,10810.0,300.91,302.45,300.83,301.61,10810.0
2020-08-04 14:00:00,301.52,301.52,299.47,299.77,12228.0,301.52,301.52,299.47,299.77,12228.0
2020-08-04 14:30:00,299.83,301.11,298.39,300.94,13371.0,299.83,301.11,298.39,300.94,13371.0
2020-08-04 15:00:00,300.74,303.33,300.24,302.66,21563.0,300.74,303.33,300.24,302.66,21563.0
2020-08-04 15:30:00,302.59,305.25,302.33,304.87,44999.0,302.59,305.25,302.33,304.87,44999.0
2020-08-05 09:30:00,305.23,305.39,298.74,302.1,145235.0,305.23,305.39,298.74,302.1,145235.0
2020-08-05 10:00:00,302.51,304.88,301.42,304.0,52310.0,302.51,304.88,301.42,304.0,52310.0
2020-08-05 10:30:00,303.81,304.38,302.28,303.29,39173.0,303.81,304.38,302.28,303.29,39173.0
2020-08-05 11:00:00,303.29,304.12,302.54,303.63,35668.0,303.29,304.12,302.54,303.63,35668.0
2020-08-05 11:30:00,303.64,305.59,303.42,304.65,28187.0,303.64,305.59,303.42,304.65,28187.0
2020-08-05 12:00:00,304.24,304.24,300.78,303.25,33574.0,304.24,304.24,300.78,303.25,33574.0
2020-08-05 12:30:00,303.72,310.2,303.72,308.98,52672.0,303.72,310.2,303.72,308.98,52672.0
2020-08-05 13:00:00,309.24,314.97,309.24,314.2,73025.0,309.24,314.97,309.24,314.2,73025.0
2020-08-05 13:30:00,314.47,316.07,310.34,311.1,51900.0,314.47,316.07,310.34,311.1,51900.0
2020-08-05 14:00:00,311.21,311.98,310.6,311.04,17254.0,311.21,311.98,310.6,311.04,17254.0
2020-08-05 14:30:00,311.1,312.21,309.3,309.52,40922.0,311.1,312.21,309.3,309.52,40922.0
2020-08-05 15:00:00,309.65,309.65,306.97,308.35,33718.0,309.65,309.65,306.97,308.35,33718.0
2020-08-05 15:30:00,308.52,310.09,307.01,309.49,90524.0,308.52,310.09,307.01,309.49,90524.0
2020-08-06 09:30:00,266.81,292.5,265.0,279.3,539671.0,266.81,292.5,265.0,279.3,539671.0
2020-08-06 10:00:00,279.3,279.41,275.0,276.41,120442.0,279.3,279.41,275.0,276.41,120442.0
2020-08-06 10:30:00,276.42,277.29,272.31,274.35,108160.0,276.42,277.29,272.31,274.35,108160.0
2020-08-06 11:00:00,274.35,275.54,272.52,274.83,83434.0,274.35,275.54,272.52,274.83,83434.0
2020-08-06 11:30:00,274.94,280.97,274.6,278.99,92687.0,274.94,280.97,274.6,278.99,92687.0
2020-08-06 12:00:00,279.01,283.31,277.78,282.97,46454.0,279.01,283.31,277.78,282.97,46454.0
2020-08-06 12:30:00,283.26,289.78,281.5,288.61,127434.0,283.26,289.78,281.5,288.61,127434.0
2020-08-06 13:00:00,288.32,308.47,288.26,305.35,730456.0,288.32,308.47,288.26,305.35,730456.0
2020-08-06 13:30:00,305.37,306.98,300.0,302.61,189679.0,305.37,306.98,300.0,302.61,189679.0
2020-08-06 14:00:00,302.79,309.5,301.0,309.3,138196.0,302.79,309.5,301.0,309.3,138196.0
2020-08-06 14:30:00,309.13,314.0,307.27,313.16,187820.0,309.13,314.0,307.27,313.16,187820.0
2020-08-06 15:00:00,313.37,319.34,311.52,317.27,184400.0,313.37,319.34,311.52,317.27,184400.0
2020-08-06 15:30:00,317.44,318.0,305.53,307.98,284959.0,317.44,318.0,305.53,307.98,284959.0
2020-08-07 09:30:00,315.0,316.22,303.0,303.5,149166.0,315.0,316.22,303.0,303.5,149166.0
2020-08-07 10:00:00,304.07,307.79,301.31,307.39,65501.0,304.07,307.79,301.31,307.39,65501.0
2020-08-07 10:30:00,307.81,310.43,305.51,307.17,73175.0,307.81,310.43,305.51,307.17,73175.0
2020-08-07 11:00:00,306.5,306.93,302.53,304.27,87905.0,306.5,306.93,302.53,304.27,87905.0
2020-08-07 11:30:00,304.35,305.0,301.0,301.0,55493.0,304.35,305.0,301.0,301.0,55493.0
2020-08-07 12:00:00,301.11,302.99,300.0,300.54,65974.0,301.11,302.99,300.0,300.54,65974.0
2020-08-07 12:30:00,300.34,300.74,293.2,293.64,49110.0,300.34,300.74,293.2,293.64,49110.0
2020-08-07 13:00:00,293.52,295.47,290.82,292.67,78724.0,293.52,295.47,290.82,292.67,78724.0
2020-08-07 13:30:00,292.81,297.74,292.81,293.81,42154.0,292.81,297.74,292.81,293.81,42154.0
2020-08-07 14:00:00,293.53,294.57,291.39,291.39,26573.0,293.53,294.57,291.39,291.39,26573.0
2020-08-07 14:30:00,291.39,295.25,291.2,293.05,45457.0,291.39,295.25,291.2,293.05,45457.0
2020-08-07 15:00:00,293.26,296.11,292.03,294.42,48228.0,293.26,296.11,292.03,294.42,48228.0
2020-08-07 15:30:00,294.41,295.42,291.56,291.57,134262.0,294.41,295.42,291.56,291.57,134262.0
2020-08-10 09:30:00,301.04,301.06,280.0,284.36,152019.0,301.04,301.06,280.0,284.36,152019.0
2020-08-10 10:00:00,284.52,287.33,283.18,284.83,49972.0,284.52,287.33,283.18,284.83,49972.0
2020-08-10 10:30:00,284.83,285.2,276.11,277.56,79507.0,284.83,285.2,276.11,277.56,79507.0
2020-08-10 11:00:00,277.59,283.08,276.71,282.0,63833.0,277.59,283.08,276.71,282.0,63833.0
2020-08-10 11:30:00,282.07,284.49,279.47,283.61,51447.0,282.07,284.49,279.47,283.61,51447.0
2020-08-10 12:00:00,282.61,283.23,279.48,280.89,73631.0,282.61,283.23,279.48,280.89,73631.0
2020-08-10 12:30:00,280.89,283.5,280.24,280.89,99369.0,280.89,283.5,280.24,280.89,99369.0
2020-08-10 13:00:00,280.88,280.93,277.58,280.17,95126.0,280.88,280.93,277.58,280.17,95126.0
2020-08-10 13:30:00,280.22,280.7,278.0,279.98,84978.0,280.22,280.7,278.0,279.98,84978.0
2020-08-10 14:00:00,279.69,282.12,279.39,280.53,48936.0,279.69,282.12,279.39,280.53,48936.0
2020-08-10 14:30:00,280.9,283.45,280.15,282.05,33606.0,280.9,283.45,280.15,282.05,33606.0
2020-08-10 15:00:00,281.44,282.53,279.51,279.63,69891.0,281.44,282.53,279.51,279.63,69891.0
2020-08-10 15:30:00,279.48,280.2,277.61,277.94,274574.0,279.48,280.2,277.61,277.94,274574.0
2020-08-11 09:30:00,276.51,276.78,264.72,274.48,144040.0,276.51,276.78,264.72,274.48,144040.0
2020-08-11 10:00:00,273.95,274.38,268.0,270.84,143628.0,273.95,274.38,268.0,270.84,143628.0
2020-08-11 10:30:00,270.71,273.66,268.65,272.46,177402.0,270.71,273.66,268.65,272.46,177402.0
2020-08-11 11:00:00,272.25,276.18,272.06,275.9,142523.0,272.25,276.18,272.06,275.9,142523.0
2020-08-11 11:30:00,275.92,276.9,271.4,272.65,63277.0,275.92,276.9,271.4,272.65,63277.0
2020-08-11 12:00:00,272.89,276.87,272.89,276.31,38300.0,272.89,276.87,272.89,276.31,38300.0
2020-08-11 12:30:00,276.01,276.98,274.25,275.43,35502.0,276.01,276.98,274.25,275.43,35502.0
2020-08-11 13:00:00,275.37,275.38,272.84,274.67,25678.0,275.37,275.38,272.84,274.67,25678.0
2020-08-11 13:30:00,274.68,274.68,272.74,273.55,27799.0,274.68,274.68,272.74,273.55,27799.0
2020-08-11 14:00:00,273.47,274.21,272.49,272.49,28292.0,273.47,274.21,272.49,272.49,28292.0
2020-08-11 14:30:00,272.64,274.98,271.97,273.35,44545.0,272.64,274.98,271.97,273.35,44545.0
2020-08-11 15:00:00,273.59,274.57,270.58,271.11,69339.0,273.59,274.57,270.58,271.11,69339.0
2020-08-11 15:30:00,271.07,271.07,267.39,268.07,205921.0,271.07,271.07,267.39,268.07,205921.0
2020-08-12 09:30:00,270.81,274.89,268.0,273.81,47842.0,270.81,274.89,268.0,273.81,47842.0
2020-08-12 10:00:00,274.07,279.49,272.25,278.39,88385.0,274.07,279.49,272.25,278.39,88385.0
2020-08-12 10:30:00,278.9,281.85,277.62,281.76,70196.0,278.9,281.85,277.62,281.76,70196.0
2020-08-12 11:00:00,282.1,285.18,281.02,281.54,74807.0,282.1,285.18,281.02,281.54,74807.0
2020-08-12 11:30:00,281.53,282.45,280.04,280.44,43346.0,281.53,282.45,280.04,280.44,43346.0
2020-08-12 12:00:00,280.65,280.83,278.04,278.4,34476.0,280.65,280.83,278.04,278.4,34476.0
2020-08-12 12:30:00,278.48,278.67,276.54,276.79,22831.0,278.48,278.67,276.54,276.79,22831.0
2020-08-12 13:00:00,277.33,277.74,274.46,274.67,41837.0,277.33,277.74,274.46,274.67,41837.0
2020-08-12 13:30:00,274.66,277.4,273.91,277.17,19985.0,274.66,277.4,273.91,277.17,19985.0
2020-08-12 14:00:00,277.46,277.47,274.4,274.93,22891.0,277.46,277.47,274.4,274.93,22891.0
2020-08-12 14:30:00,274.64,275.4,273.5,274.45,22689.0,274.64,275.4,273.5,274.45,22689.0
2020-08-12 15:00:00,274.29,275.88,273.81,274.0,18051.0,274.29,275.88,273.81,274.0,18051.0
2020-08-12 15:30:00,274.0,274.2,270.96,271.8,122008.0,274.0,274.2,270.96,271.8,122008.0
2020-08-13 09:30:00,276.01,278.03,270.58,274.51,56659.0,276.01,278.03,270.58,274.51,56659.0
2020-08-13 10:00:00,274.45,276.76,270.61,276.76,27096.0,274.45,276.76,270.61,276.76,27096.0
2020-08-13 10:30:00,276.37,276.51,274.53,275.01,39442.0,276.37,276.51,274.53,275.01,39442.0
2020-08-13 11:00:00,275.46,279.61,275.46,277.02,37074.0,275.46,279.61,275.46,277.02,37074.0
2020-08-13 11:30:00,276.72,278.44,276.37,278.44,16339.0,276.72,278.44,276.37,278.44,16339.0
2020-08-13 12:00:00,278.45,279.54,278.12,279.32,15305.0,278.45,279.54,278.12,279.32,15305.0
2020-08-13 12:30:00,279.59,280.4,278.92,279.18,15068.0,279.59,280.4,278.92,279.18,15068.0
2020-08-13 13:00:00,279.15,281.34,276.54,276.83,51995.0,279.15,281.34,276.54,276.83,51995.0
2020-08-13 13:30:00,277.35,279.0,275.24,277.9,38351.0,277.35,279.0,275.24,277.9,38351.0
2020-08-13 14:00:00,278.19,278.59,275.4,276.69,23151.0,278.19,278.59,275.4,276.69,23151.0
2020-08-13 14:30:00,276.85,277.55,275.6,277.1,26320.0,276.85,277.55,275.6,277.1,26320.0
2020-08-13 15:00:00,276.71,277.9,276.07,277.55,22955.0,276.71,277.9,276.07,277.55,22955.0
2020-08-13 15:30:00,277.57,279.61,277.49,278.31,61057.0,277.57,279.61,277.49,278.31,61057.0
2020-08-14 09:30:00,280.0,280.22,274.56,277.23,54491.0,280.0,280.22,274.56,277.23,54491.0
2020-08-14 10:00:00,277.44,278.1,273.67,273.67,43149.0,277.44,278.1,273.67,273.67,43149.0
2020-08-14 10:30:00,273.71,277.5,273.26,276.12,26638.0,273.71,277.5,273.26,276.12,26638.0
2020-08-14 11:00:00,276.49,278.49,276.29,277.44,15163.0,276.49,278.49,276.29,277.44,15163.0
2020-08-14 11:30:00,277.17,277.51,274.36,275.28,31235.0,277.17,277.51,274.36,275.28,31235.0
2020-08-14 12:00:00,275.28,276.83,274.8,275.64,21782.0,275.28,276.83,274.8,275.64,21782.0
2020-08-14 12:30:00,275.62,278.1,275.6,277.39,24708.0,275.62,278.1,275.6,277.39,24708.0
2020-08-14 13:00:00,277.38,277.73,275.92,276.5,18350.0,277.38,277.73,275.92,276.5,18350.0
2020-08-14 13:30:00,276.58,276.78,274.31,276.0,22438.0,276.58,276.78,274.31,276.0,22438.0
2020-08-14 14:00:00,276.14,276.31,274.71,275.02,10710.0,276.14,276.31,274.71,275.02,10710.0
2020-08-14 14:30:00,275.39,275.72,274.91,274.94,17631.0,275.39,275.72,274.91,274.94,17631.0
2020-08-14 15:00:00,274.93,275.66,274.34,274.75,20372.0,274.93,275.66,274.34,274.75,20372.0
2020-08-14 15:30:00,274.75,278.57,274.75,277.74,60090.0,274.75,278.57,274.75,277.74,60090.0
2020-08-17 09:30:00,282.48,284.57,277.79,284.05,50559.0,282.48,284.57,277.79,284.05,50559.0
2020-08-17 10:00:00,284.01,284.57,279.49,281.7,38575.0,284.01,284.57,279.49,281.7,38575.0
2020-08-17 10:30:00,282.0,282.79,280.6,282.0,27596.0,282.0,282.79,280.6,282.0,27596.0
2020-08-17 11:00:00,281.91,283.86,280.81,283.52,12879.0,281.91,283.86,280.81,283.52,12879.0
2020-08-17 11:30:00,283.53,284.19,281.4,282.85,15135.0,283.53,284.19,281.4,282.85,15135.0
2020-08-17 12:00:00,282.62,282.83,280.47,280.47,15185.0,282.62,282.83,280.47,280.47,15185.0
2020-08-17 12:30:00,280.64,280.64,279.51,279.95,14540.0,280.64,280.64,279.51,279.95,14540.0
2020-08-17 13:00:00,279.77,280.81,279.5,280.33,9077.0,279.77,280.81,279.5,280.33,9077.0
2020-08-17 13:30:00,280.26,281.34,280.11,281.04,7599.0,280.26,281.34,280.11,281.04,7599.0
2020-08-17 14:00:00,281.06,281.87,280.95,281.65,8691.0,281.06,281.87,280.95,281.65,8691.0
2020-08-17 14:30:00,281.74,282.47,281.2,282.14,11335.0,281.74,282.47,281.2,282.14,11335.0
2020-08-17 15:00:00,282.1,283.13,281.25,283.13,20140.0,282.1,283.13,281.25,283.13,20140.0
2020-08-17 15:30:00,283.21,283.75,282.1,282.51,52382.0,283.21,283.75,282.1,282.51,52382.0
2020-08-18 09:30:00,285.49,286.62,282.01,283.68,37099.0,285.49,286.62,282.01,283.68,37099.0
2020-08-18 10:00:00,284.07,285.49,281.53,281.54,12435.0,284.07,285.49,281.53,281.54,12435.0
2020-08-18 10:30:00,281.5,284.85,280.56,284.55,18659.0,281.5,284.85,280.56,284.55,18659.0
2020-08-18 11:00:00,284.54,286.03,284.51,285.54,15161.0,284.54,286.03,284.51,285.54,15161.0
2020-08-18 11:30:00,285.6,286.45,284.88,285.53,8695.0,285.6,286.45,284.88,285.53,8695.0
2020-08-18 12:00:00,285.68,285.9,285.0,285.39,6541.0,285.68,285.9,285.0,285.39,6541.0
2020-08-18 12:30:00,285.56,285.98,283.8,285.41,15383.0,285.56,285.98,283.8,285.41,15383.0
2020-08-18 13:00:00,285.25,285.51,284.36,284.67,6077.0,285.25,285.51,284.36,284.67,6077.0
2020-08-18 13:30:00,284.68,284.94,283.0,283.8,8393.0,284.68,284.94,283.0,283.8,8393.0
2020-08-18 14:00:00,283.63,284.07,282.79,283.63,12780.0,283.63,284.07,282.79,283.63,12780.0
2020-08-18 14:30:00,283.58,284.75,283.5,284.75,9275.0,283.58,284.75,283.5,284.75,9275.0
2020-08-18 15:00:00,284.84,285.5,284.35,284.93,23301.0,284.84,285.5,284.35,284.93,23301.0
2020-08-18 15:30:00,284.9,287.15,284.74,286.87,68710.0,284.9,287.15,284.74,286.87,68710.0
2020-08-19 09:30:00,287.8,291.98,281.2,282.04,50678.0,287.8,291.98,281.2,282.04,50678.0
2020-08-19 10:00:00,283.08,285.62,282.04,283.87,14250.0,283.08,285.62,282.04,283.87,14250.0
2020-08-19 10:30:00,283.92,284.98,282.9,283.95,10233.0,283.92,284.98,282.9,283.95,10233.0
2020-08-19 11:00:00,284.47,284.78,283.02,284.25,7821.0,284.47,284.78,283.02,284.25,7821.0
2020-08-19 11:30:00,284.62,287.21,284.48,286.7,19519.0,284.62,287.21,284.48,286.7,19519.0
2020-08-19 12:00:00,286.81,287.45,286.01,287.22,21693.0,286.81,287.45,286.01,287.22,21693.0
2020-08-19 12:30:00,287.26,287.51,286.42,287.14,11565.0,287.26,287.51,286.42,287.14,11565.0
2020-08-19 13:00:00,287.3,287.43,286.2,287.26,10937.0,287.3,287.43,286.2,287.26,10937.0
2020-08-19 13:30:00,287.88,288.63,287.16,287.35,7961.0,287.88,288.63,287.16,287.35,7961.0
2020-08-19 14:00:00,287.18,287.52,284.63,285.52,25912.0,287.18,287.52,284.63,285.52,25912.0
2020-08-19 14:30:00,285.89,288.65,285.11,288.05,20430.0,285.89,288.65,285.11,288.05,20430.0
2020-08-19 15:00:00,287.97,288.46,287.15,287.15,21488.0,287.97,288.46,287.15,287.15,21488.0
2020-08-19 15:30:00,287.27,287.45,284.7,285.69,42029.0,287.27,287.45,284.7,285.69,42029.0
2020-08-20 09:30:00,284.44,290.59,283.39,289.95,50378.0,284.44,290.59,283.39,289.95,50378.0
2020-08-20 10:00:00,289.54,289.54,286.69,288.67,14969.0,289.54,289.54,286.69,288.67,14969.0
2020-08-20 10:30:00,288.92,290.85,287.56,289.79,16100.0,288.92,290.85,287.56,289.79,16100.0
2020-08-20 11:00:00,289.67,290.5,288.48,290.5,20298.0,289.67,290.5,288.48,290.5,20298.0
2020-08-20 11:30:00,290.7,293.69,290.3,293.26,25975.0,290.7,293.69,290.3,293.26,25975.0
2020-08-20 12:00:00,293.25,294.24,291.78,291.78,22004.0,293.25,294.24,291.78,291.78,22004.0
2020-08-20 12:30:00,292.21,293.27,291.23,292.34,12208.0,292.21,293.27,291.23,292.34,12208.0
2020-08-20 13:00:00,292.56,294.98,292.35,294.24,18391.0,292.56,294.98,292.35,294.24,18391.0
2020-08-20 13:30:00,294.22,295.32,293.6,295.1,15471.0,294.22,295.32,293.6,295.1,15471.0
2020-08-20 14:00:00,295.07,295.08,292.15,292.65,26515.0,295.07,295.08,292.15,292.65,26515.0
2020-08-20 14:30:00,292.53,293.85,292.33,293.46,26576.0,292.53,293.85,292.33,293.46,26576.0
2020-08-20 15:00:00,293.54,293.92,292.43,293.06,19381.0,293.54,293.92,292.43,293.06,19381.0
2020-08-20 15:30:00,292.97,294.83,292.83,294.48,60032.0,292.97,294.83,292.83,294.48,60032.0
2020-08-21 09:30:00,294.0,295.79,288.0,289.03,29505.0,294.0,295.79,288.0,289.03,29505.0
2020-08-21 10:00:00,289.34,289.7,287.23,287.81,16050.0,289.34,289.7,287.23,287.81,16050.0
2020-08-21 10:30:00,288.27,289.8,287.0,287.21,29592.0,288.27,289.8,287.0,287.21,29592.0
2020-08-21 11:00:00,287.08,287.32,284.43,286.61,38394.0,287.08,287.32,284.43,286.61,38394.0
2020-08-21 11:30:00,286.86,286.86,284.5,285.58,17912.0,286.86,286.86,284.5,285.58,17912.0
2020-08-21 12:00:00,285.52,285.84,283.59,285.5,25052.0,285.52,285.84,283.59,285.5,25052.0
2020-08-21 12:30:00,285.52,285.52,284.33,284.68,11465.0,285.52,285.52,284.33,284.68,11465.0
2020-08-21 13:00:00,284.52,284.54,282.27,283.27,22440.0,284.52,284.54,282.27,283.27,22440.0
2020-08-21 13:30:00,283.25,283.61,281.34,282.43,21120.0,283.25,283.61,281.34,282.43,21120.0
2020-08-21 14:00:00,282.3,283.95,282.27,283.6,17751.0,282.3,283.95,282.27,283.6,17751.0
2020-08-21 14:30:00,283.41,283.55,282.27,283.06,15462.0,283.41,283.55,282.27,283.06,15462.0
2020-08-21 15:00:00,283.13,285.59,283.13,285.59,30279.0,283.13,285.59,283.13,285.59,30279.0
2020-08-21 15:30:00,285.33,285.6,284.32,284.4,57665.0,285.33,285.6,284.32,284.4,57665.0
2020-08-24 09:30:00,289.49,291.66,285.83,287.15,67159.0,289.49,291.66,285.83,287.15,67159.0
2020-08-24 10:00:00,286.98,287.9,283.28,284.92,20911.0,286.98,287.9,283.28,284.92,20911.0
2020-08-24 10:30:00,284.06,284.19,279.09,279.44,21052.0,284.06,284.19,279.09,279.44,21052.0
2020-08-24 11:00:00,279.4,282.15,279.07,279.99,17733.0,279.4,282.15,279.07,279.99,17733.0
2020-08-24 11:30:00,280.41,280.93,278.66,279.74,15018.0,280.41,280.93,278.66,279.74,15018.0
2020-08-24 12:00:00,279.92,281.63,279.24,279.37,17303.0,279.92,281.63,279.24,279.37,17303.0
2020-08-24 12:30:00,279.24,280.04,278.51,278.93,12025.0,279.24,280.04,278.51,278.93,12025.0
2020-08-24 13:00:00,278.75,280.29,277.79,278.42,20236.0,278.75,280.29,277.79,278.42,20236.0
2020-08-24 13:30:00,278.28,279.46,277.26,279.05,12793.0,278.28,279.46,277.26,279.05,12793.0
2020-08-24 14:00:00,278.87,279.26,276.3,277.7,16102.0,278.87,279.26,276.3,277.7,16102.0
2020-08-24 14:30:00,277.4,277.77,276.09,276.73,12019.0,277.4,277.77,276.09,276.73,12019.0
2020-08-24 15:00:00,276.32,277.12,275.59,276.98,30628.0,276.32,277.12,275.59,276.98,30628.0
2020-08-24 15:30:00,276.83,279.45,276.68,279.44,46966.0,276.83,279.45,276.68,279.44,46966.0
2020-08-25 09:30:00,278.95,284.43,276.79,284.42,68865.0,278.95,284.43,276.79,284.42,68865.0
2020-08-25 10:00:00,284.11,288.08,283.45,287.76,64777.0,284.11,288.08,283.45,287.76,64777.0
2020-08-25 10:30:00,287.83,290.22,286.62,289.95,37427.0,287.83,290.22,286.62,289.95,37427.0
2020-08-25 11:00:00,290.41,292.78,289.16,289.83,40213.0,290.41,292.78,289.16,289.83,40213.0
2020-08-25 11:30:00,289.7,292.22,288.96,292.17,40200.0,289.7,292.22,288.96,292.17,40200.0
2020-08-25 12:00:00,292.18,292.63,290.14,290.46,20445.0,292.18,292.63,290.14,290.46,20445.0
2020-08-25 12:30:00,290.62,291.07,289.38,289.71,16095.0,290.62,291.07,289.38,289.71,16095.0
2020-08-25 13:00:00,289.82,292.02,289.82,291.63,29780.0,289.82,292.02,289.82,291.63,29780.0
2020-08-25 13:30:00,291.46,293.84,291.25,293.64,27255.0,291.46,293.84,291.25,293.64,27255.0
2020-08-25 14:00:00,293.76,295.91,293.42,294.71,36168.0,293.76,295.91,293.42,294.71,36168.0
2020-08-25 14:30:00,294.54,295.9,293.46,295.52,20910.0,294.54,295.9,293.46,295.52,20910.0
2020-08-25 15:00:00,295.63,295.75,294.11,294.61,31830.0,295.63,295.75,294.11,294.61,31830.0
2020-08-25 15:30:00,294.55,294.93,292.19,292.54,83483.0,294.55,294.93,292.19,292.54,83483.0
2020-08-26 09:30:00,295.26,296.44,291.33,294.69,26988.0,295.26,296.44,291.33,294.69,26988.0
2020-08-26 10:00:00,294.61,295.44,293.0,294.03,15706.0,294.61,295.44,293.0,294.03,15706.0
2020-08-26 10:30:00,293.99,297.74,293.24,297.4,30500.0,293.99,297.74,293.24,297.4,30500.0
2020-08-26 11:00:00,297.7,300.96,297.65,300.22,38752.0,297.7,300.96,297.65,300.22,38752.0
2020-08-26 11:30:00,300.45,301.98,299.46,299.46,22794.0,300.45,301.98,299.46,299.46,22794.0
2020-08-26 12:00:00,299.43,303.19,298.74,302.51,21911.0,299.43,303.19,298.74,302.51,21911.0
2020-08-26 12:30:00,302.56,302.89,300.4,301.32,12069.0,302.56,302.89,300.4,301.32,12069.0
2020-08-26 13:00:00,301.61,304.07,301.61,303.56,22494.0,301.61,304.07,301.61,303.56,22494.0
2020-08-26 13:30:00,303.53,304.23,302.9,304.02,18709.0,303.53,304.23,302.9,304.02,18709.0
2020-08-26 14:00:00,304.1,304.28,300.47,300.91,22856.0,304.1,304.28,300.47,300.91,22856.0
2020-08-26 14:30:00,300.77,300.82,295.6,296.44,18833.0,300.77,300.82,295.6,296.44,18833.0
2020-08-26 15:00:00,296.26,298.1,295.77,297.56,23345.0,296.26,298.1,295.77,297.56,23345.0
2020-08-26 15:30:00,297.74,297.74,295.27,296.58,73665.0,297.74,297.74,295.27,296.58,73665.0
2020-08-27 09:30:00,299.09,299.09,291.0,292.0,37307.0,299.09,299.09,291.0,292.0,37307.0
2020-08-27 10:00:00,291.59,293.1,288.38,293.1,35751.0,291.59,293.1,288.38,293.1,35751.0
2020-08-27 10:30:00,293.17,293.38,291.59,292.29,9212.0,293.17,293.38,291.59,292.29,9212.0
2020-08-27 11:00:00,292.77,294.76,291.74,292.04,12837.0,292.77,294.76,291.74,292.04,12837.0
2020-08-27 11:30:00,292.23,293.73,291.43,291.81,10935.0,292.23,293.73,291.43,291.81,10935.0
2020-08-27 12:00:00,291.85,291.85,289.63,289.97,10787.0,291.85,291.85,289.63,289.97,10787.0
2020-08-27 12:30:00,290.06,290.42,286.0,288.0,21808.0,290.06,290.42,286.0,288.0,21808.0
2020-08-27 13:00:00,287.45,288.95,286.94,288.73,11201.0,287.45,288.95,286.94,288.73,11201.0
2020-08-27 13:30:00,289.01,289.43,288.13,288.92,15134.0,289.01,289.43,288.13,288.92,15134.0
2020-08-27 14:00:00,288.77,290.37,288.77,290.32,8403.0,288.77,290.37,288.77,290.32,8403.0
2020-08-27 14:30:00,290.12,290.78,288.66,289.15,12485.0,290.12,290.78,288.66,289.15,12485.0
2020-08-27 15:00:00,289.17,291.12,289.16,290.81,11959.0,289.17,291.12,289.16,290.81,11959.0
2020-08-27 15:30:00,290.82,291.87,290.56,290.99,47624.0,290.82,291.87,290.56,290.99,47624.0
2020-08-28 09:30:00,294.0,301.76,293.18,297.07,42345.0,294.0,301.76,293.18,297.07,42345.0
2020-08-28 10:00:00,296.53,298.17,294.04,297.39,39978.0,296.53,298.17,294.04,297.39,39978.0
2020-08-28 10:30:00,297.4,297.4,292.67,292.67,9500.0,297.4,297.4,292.67,292.67,9500.0
2020-08-28 11:00:00,293.03,294.68,292.74,294.37,7235.0,293.03,294.68,292.74,294.37,7235.0
2020-08-28 11:30:00,293.45,294.23,293.1,293.82,2272.0,293.45,294.23,293.1,293.82,2272.0
2020-08-28 12:00:00,293.93,294.75,293.29,293.7,8216.0,293.93,294.75,293.29,293.7,8216.0
2020-08-28 12:30:00,293.15,293.15,292.13,292.17,8164.0,293.15,293.15,292.13,292.17,8164.0
2020-08-28 13:00:00,292.15,292.57,290.57,290.96,9749.0,292.15,292.57,290.57,290.96,9749.0
2020-08-28 13:30:00,290.78,293.54,290.51,293.11,6754.0,290.78,293.54,290.51,293.11,6754.0
2020-08-28 14:00:00,293.34,293.47,291.12,291.12,6795.0,293.34,293.47,291.12,291.12,6795.0
2020-08-28 14:30:00,291.26,292.37,290.68,291.76,11380.0,291.26,292.37,290.68,291.76,11380.0
2020-08-28 15:00:00,291.41,292.28,291.04,291.92,8473.0,291.41,292.28,291.04,291.92,8473.0
2020-08-28 15:30:00,291.9,292.27,291.3,291.84,11910.0,291.9,292.27,291.3,291.84,11910.0
2020-08-31 09:30:00,293.39,297.52,293.39,296.49,46040.0,293.39,297.52,293.39,296.49,46040.0
2020-08-31 10:00:00,296.93,298.36,294.52,296.6,31247.0,296.93,298.36,294.52,296.6,31247.0
2020-08-31 10:30:00,296.26,298.0,295.18,295.2,14583.0,296.26,298.0,295.18,295.2,14583.0
2020-08-31 11:00:00,295.04,296.0,293.51,293.77,14339.0,295.04,296.0,293.51,293.77,14339.0
2020-08-31 11:30:00,294.15,296.0,292.64,295.5,9260.0,294.15,296.0,292.64,295.5,9260.0
2020-08-31 12:00:00,295.81,296.23,294.31,294.43,10710.0,295.81,296.23,294.31,294.43,10710.0
2020-08-31 12:30:00,294.61,296.53,294.51,296.13,5229.0,294.61,296.53,294.51,296.13,5229.0
2020-08-31 13:00:00,296.13,296.24,295.46,295.82,6647.0,296.13,296.24,295.46,295.82,6647.0
2020-08-31 13:30:00,296.03,296.25,295.76,295.89,10685.0,296.03,296.25,295.76,295.89,10685.0
2020-08-31 14:00:00,295.19,295.75,294.55,295.46,7454.0,295.19,295.75,294.55,295.46,7454.0
2020-08-31 14:30:00,295.79,295.8,295.29,295.77,6270.0,295.79,295.8,295.29,295.77,6270.0
2020-08-31 15:00:00,295.8,296.0,295.18,295.62,8235.0,295.8,296.0,295.18,295.62,8235.0
2020-08-31 15:30:00,295.44,296.13,294.09,295.11,39805.0,295.44,296.13,294.09,295.11,39805.0
2020-09-01 09:30:00,296.75,305.0,295.1,304.07,168855.0,296.75,305.0,295.1,304.07,168855.0
2020-09-01 10:00:00,304.57,305.99,300.13,302.88,51139.0,304.57,305.99,300.13,302.88,51139.0
2020-09-01 10:30:00,303.03,303.03,298.64,298.86,40696.0,303.03,303.03,298.64,298.86,40696.0
2020-09-01 11:00:00,299.07,299.86,295.3,296.09,44359.0,299.07,299.86,295.3,296.09,44359.0
2020-09-01 11:30:00,296.54,297.83,294.65,295.54,35152.0,296.54,297.83,294.65,295.54,35152.0
2020-09-01 12:00:00,295.89,299.8,295.89,299.22,26250.0,295.89,299.8,295.89,299.22,26250.0
2020-09-01 12:30:00,299.22,300.61,299.01,299.6,15890.0,299.22,300.61,299.01,299.6,15890.0
2020-09-01 13:00:00,299.5,302.49,298.59,302.29,18424.0,299.5,302.49,298.59,302.29,18424.0
2020-09-01 13:30:00,302.52,302.55,301.28,302.11,14787.0,302.52,302.55,301.28,302.11,14787.0
2020-09-01 14:00:00,302.0,302.35,301.52,301.7,8322.0,302.0,302.35,301.52,301.7,8322.0
2020-09-01 14:30:00,301.41,301.73,300.45,301.23,9874.0,301.41,301.73,300.45,301.23,9874.0
2020-09-01 15:00:00,301.44,301.45,299.5,299.61,11880.0,301.44,301.45,299.5,299.61,11880.0
2020-09-01 15:30:00,299.55,300.81,298.88,299.58,60682.0,299.55,300.81,298.88,299.58,60682.0
2020-09-02 09:30:00,303.99,303.99,280.72,283.77,99520.0,303.99,303.99,280.72,283.77,99520.0
2020-09-02 10:00:00,283.71,292.99,283.5,290.21,61277.0,283.71,292.99,283.5,290.21,61277.0
2020-09-02 10:30:00,290.24,293.86,288.52,291.0,36461.0,290.24,293.86,288.52,291.0,36461.0
2020-09-02 11:00:00,291.65,291.85,288.31,289.57,34050.0,291.65,291.85,288.31,289.57,34050.0
2020-09-02 11:30:00,290.0,290.19,285.85,287.87,25798.0,290.0,290.19,285.85,287.87,25798.0
2020-09-02 12:00:00,287.87,291.25,287.87,290.78,23367.0,287.87,291.25,287.87,290.78,23367.0
2020-09-02 12:30:00,290.83,291.76,290.83,290.85,18592.0,290.83,291.76,290.83,290.85,18592.0
2020-09-02 13:00:00,290.55,295.0,290.55,294.2,14172.0,290.55,295.0,290.55,294.2,14172.0
2020-09-02 13:30:00,293.7,294.44,292.31,292.48,16470.0,293.7,294.44,292.31,292.48,16470.0
2020-09-02 14:00:00,292.09,293.78,291.35,293.04,16211.0,292.09,293.78,291.35,293.04,16211.0
2020-09-02 14:30:00,293.0,295.39,292.85,294.31,22942.0,293.0,295.39,292.85,294.31,22942.0
2020-09-02 15:00:00,294.32,295.53,294.31,294.66,22430.0,294.32,295.53,294.31,294.66,22430.0
2020-09-02 15:30:00,294.6,297.49,294.19,296.87,48096.0,294.6,297.49,294.19,296.87,48096.0
2020-09-03 09:30:00,286.39,287.58,279.54,283.41,41708.0,286.39,287.58,279.54,283.41,41708.0
2020-09-03 10:00:00,283.67,287.04,278.37,278.97,40913.0,283.67,287.04,278.37,278.97,40913.0
2020-09-03 10:30:00,279.02,279.03,272.79,277.03,33714.0,279.02,279.03,272.79,277.03,33714.0
2020-09-03 11:00:00,276.63,277.64,271.03,275.4,49430.0,276.63,277.64,271.03,275.4,49430.0
2020-09-03 11:30:00,274.97,278.93,272.89,274.0,51757.0,274.97,278.93,272.89,274.0,51757.0
2020-09-03 12:00:00,274.37,274.53,271.2,271.5,28096.0,274.37,274.53,271.2,271.5,28096.0
2020-09-03 12:30:00,271.66,272.22,269.81,270.03,35805.0,271.66,272.22,269.81,270.03,35805.0
2020-09-03 13:00:00,269.38,272.55,268.13,272.3,35499.0,269.38,272.55,268.13,272.3,35499.0
2020-09-03 13:30:00,272.36,272.88,268.6,272.88,37469.0,272.36,272.88,268.6,272.88,37469.0
2020-09-03 14:00:00,272.87,274.23,270.17,272.1,37809.0,272.87,274.23,270.17,272.1,37809.0
2020-09-03 14:30:00,272.13,272.99,269.56,269.61,20080.0,272.13,272.99,269.56,269.61,20080.0
2020-09-03 15:00:00,269.21,270.1,266.66,267.7,51884.0,269.21,270.1,266.66,267.7,51884.0
2020-09-03 15:30:00,267.76,271.78,266.86,271.26,134706.0,267.76,271.78,266.86,271.26,134706.0
2020-09-04 09:30:00,267.67,273.66,256.24,257.88,82914.0,267.67,273.66,256.24,257.88,82914.0
2020-09-04 10:00:00,257.84,258.81,246.5,247.07,120020.0,257.84,258.81,246.5,247.07,120020.0
2020-09-04 10:30:00,246.7,250.9,240.52,250.03,97700.0,246.7,250.9,240.52,250.03,97700.0
2020-09-04 11:00:00,250.52,250.73,242.14,247.63,97769.0,250.52,250.73,242.14,247.63,97769.0
2020-09-04 11:30:00,247.86,259.82,247.86,259.2,42313.0,247.86,259.82,247.86,259.2,42313.0
2020-09-04 12:00:00,259.24,259.58,254.29,258.0,16329.0,259.24,259.58,254.29,258.0,16329.0
2020-09-04 12:30:00,258.03,260.23,256.01,257.22,21146.0,258.03,260.23,256.01,257.22,21146.0
2020-09-04 13:00:00,256.99,256.99,252.7,253.75,14656.0,256.99,256.99,252.7,253.75,14656.0
2020-09-04 13:30:00,253.67,256.68,253.05,255.93,13977.0,253.67,256.68,253.05,255.93,13977.0
2020-09-04 14:00:00,255.57,256.56,253.64,256.25,22771.0,255.57,256.56,253.64,256.25,22771.0
2020-09-04 14:30:00,256.38,259.7,255.28,259.53,23575.0,256.38,259.7,255.28,259.53,23575.0
2020-09-04 15:00:00,259.51,262.68,259.02,261.18,33832.0,259.51,262.68,259.02,261.18,33832.0
2020-09-04 15:30:00,261.19,262.39,257.91,258.28,104834.0,261.19,262.39,257.91,258.28,104834.0
2020-09-08 09:30:00,244.27,256.74,243.02,255.15,56544.0,244.27,256.74,243.02,255.15,56544.0
2020-09-08 10:00:00,255.5,263.99,255.11,262.5,34304.0,255.5,263.99,255.11,262.5,34304.0
2020-09-08 10:30:00,262.14,262.55,258.02,261.53,38415.0,262.14,262.55,258.02,261.53,38415.0
2020-09-08 11:00:00,261.0,262.06,257.18,257.42,25535.0,261.0,262.06,257.18,257.42,25535.0
2020-09-08 11:30:00,257.28,257.72,252.57,255.95,29246.0,257.28,257.72,252.57,255.95,29246.0
2020-09-08 12:00:00,255.54,257.29,253.21,253.55,9629.0,255.54,257.29,253.21,253.55,9629.0
2020-09-08 12:30:00,253.67,255.52,253.66,254.69,8102.0,253.67,255.52,253.66,254.69,8102.0
2020-09-08 13:00:00,254.52,255.24,252.85,253.37,8815.0,254.52,255.24,252.85,253.37,8815.0
2020-09-08 13:30:00,253.58,254.73,253.35,254.07,11650.0,253.58,254.73,253.35,254.07,11650.0
2020-09-08 14:00:00,253.93,254.28,250.62,250.69,16296.0,253.93,254.28,250.62,250.69,16296.0
2020-09-08 14:30:00,250.73,250.89,248.49,249.67,30475.0,250.73,250.89,248.49,249.67,30475.0
2020-09-08 15:00:00,249.58,251.49,248.24,250.78,38084.0,249.58,251.49,248.24,250.78,38084.0
2020-09-08 15:30:00,251.09,252.36,249.06,249.57,173906.0,251.09,252.36,249.06,249.57,173906.0
2020-09-09 09:30:00,259.2,272.0,253.22,255.97,83163.0,259.2,272.0,253.22,255.97,83163.0
2020-09-09 10:00:00,256.31,259.62,254.36,259.55,50334.0,256.31,259.62,254.36,259.55,50334.0
2020-09-09 10:30:00,259.51,263.5,259.46,262.76,25649.0,259.51,263.5,259.46,262.76,25649.0
2020-09-09 11:00:00,262.95,264.68,260.76,262.04,31643.0,262.95,264.68,260.76,262.04,31643.0
2020-09-09 11:30:00,262.09,262.77,261.08,261.57,13081.0,262.09,262.77,261.08,261.57,13081.0
2020-09-09 12:00:00,262.0,263.2,261.57,262.54,10902.0,262.0,263.2,261.57,262.54,10902.0
2020-09-09 12:30:00,262.32,265.44,262.25,265.44,11058.0,262.32,265.44,262.25,265.44,11058.0
2020-09-09 13:00:00,265.54,266.07,262.38,263.75,13884.0,265.54,266.07,262.38,263.75,13884.0
2020-09-09 13:30:00,263.35,263.35,261.7,262.05,24323.0,263.35,263.35,261.7,262.05,24323.0
2020-09-09 14:00:00,261.91,263.58,261.3,263.33,12322.0,261.91,263.58,261.3,263.33,12322.0
2020-09-09 14:30:00,263.61,264.7,263.34,263.54,8265.0,263.61,264.7,263.34,263.54,8265.0
2020-09-09 15:00:00,263.72,265.55,263.3,263.3,23330.0,263.72,265.55,263.3,263.3,23330.0
2020-09-09 15:30:00,263.28,264.48,261.88,262.94,71879.0,263.28,264.48,261.88,262.94,71879.0
2020-09-10 09:30:00,263.99,267.78,262.01,263.8,51478.0,263.99,267.78,262.01,263.8,51478.0
2020-09-10 10:00:00,263.8,267.15,263.5,264.93,37511.0,263.8,267.15,263.5,264.93,37511.0
2020-09-10 10:30:00,264.77,265.09,259.72,259.88,23122.0,264.77,265.09,259.72,259.88,23122.0
2020-09-10 11:00:00,259.2,264.74,258.22,264.63,16670.0,259.2,264.74,258.22,264.63,16670.0
2020-09-10 11:30:00,264.23,264.62,262.02,262.68,8385.0,264.23,264.62,262.02,262.68,8385.0
2020-09-10 12:00:00,262.76,263.5,261.59,261.69,7534.0,262.76,263.5,261.59,261.69,7534.0
2020-09-10 12:30:00,261.68,263.77,260.55,263.32,7040.0,261.68,263.77,260.55,263.32,7040.0
2020-09-10 13:00:00,263.23,264.35,262.29,262.29,14442.0,263.23,264.35,262.29,262.29,14442.0
2020-09-10 13:30:00,262.9,263.48,261.55,261.7,8215.0,262.9,263.48,261.55,261.7,8215.0
2020-09-10 14:00:00,261.91,262.1,256.79,256.79,12047.0,261.91,262.1,256.79,256.79,12047.0
2020-09-10 14:30:00,257.1,259.52,257.1,259.47,9529.0,257.1,259.52,257.1,259.47,9529.0
2020-09-10 15:00:00,259.31,259.31,255.75,257.34,15989.0,259.31,259.31,255.75,257.34,15989.0
2020-09-10 15:30:00,257.07,259.15,256.84,257.63,42798.0,257.07,259.15,256.84,257.63,42798.0
2020-09-11 09:30:00,262.87,263.35,256.13,257.08,73422.0,262.87,263.35,256.13,257.08,73422.0
2020-09-11 10:00:00,257.72,261.56,256.53,260.7,46679.0,257.72,261.56,256.53,260.7,46679.0
2020-09-11 10:30:00,261.04,262.3,258.12,261.01,28975.0,261.04,262.3,258.12,261.01,28975.0
2020-09-11 11:00:00,260.99,262.28,258.04,259.37,36711.0,260.99,262.28,258.04,259.37,36711.0
2020-09-11 11:30:00,258.81,259.06,256.14,256.18,59964.0,258.81,259.06,256.14,256.18,59964.0
2020-09-11 12:00:00,255.9,256.41,253.76,255.28,27565.0,255.9,256.41,253.76,255.28,27565.0
2020-09-11 12:30:00,254.87,254.87,250.95,252.83,27644.0,254.87,254.87,250.95,252.83,27644.0
2020-09-11 13:00:00,252.8,253.49,250.92,251.58,29123.0,252.8,253.49,250.92,251.58,29123.0
2020-09-11 13:30:00,251.14,254.21,249.58,251.55,40833.0,251.14,254.21,249.58,251.55,40833.0
2020-09-11 14:00:00,251.72,254.54,251.72,253.88,19455.0,251.72,254.54,251.72,253.88,19455.0
2020-09-11 14:30:00,253.9,255.64,253.45,253.45,22712.0,253.9,255.64,253.45,253.45,22712.0
2020-09-11 15:00:00,253.49,255.02,251.66,254.63,42298.0,253.49,255.02,251.66,254.63,42298.0
2020-09-11 15:30:00,254.75,255.36,253.25,254.71,89414.0,254.75,255.36,253.25,254.71,89414.0
2020-09-14 09:30:00,258.91,260.5,257.22,259.83,29873.0,258.91,260.5,257.22,259.83,29873.0
2020-09-14 10:00:00,259.58,259.58,256.83,256.86,21828.0,259.58,259.58,256.83,256.86,21828.0
2020-09-14 10:30:00,256.73,257.8,254.4,257.8,54507.0,256.73,257.8,254.4,257.8,54507.0
2020-09-14 11:00:00,257.83,261.05,257.82,259.15,15450.0,257.83,261.05,257.82,259.15,15450.0
2020-09-14 11:30:00,259.26,259.27,257.16,258.57,11085.0,259.26,259.27,257.16,258.57,11085.0
2020-09-14 12:00:00,258.71,259.43,256.1,257.12,6215.0,258.71,259.43,256.1,257.12,6215.0
2020-09-14 12:30:00,257.18,257.18,255.48,256.25,18217.0,257.18,257.18,255.48,256.25,18217.0
2020-09-14 13:00:00,256.53,256.53,254.36,255.08,6942.0,256.53,256.53,254.36,255.08,6942.0
2020-09-14 13:30:00,255.02,256.53,254.15,256.14,7110.0,255.02,256.53,254.15,256.14,7110.0
2020-09-14 14:00:00,255.84,256.46,255.12,255.51,9289.0,255.84,256.46,255.12,255.51,9289.0
2020-09-14 14:30:00,255.7,256.42,255.3,256.1,11520.0,255.7,256.42,255.3,256.1,11520.0
2020-09-14 15:00:00,256.08,256.62,255.58,256.26,12926.0,256.08,256.62,255.58,256.26,12926.0
2020-09-14 15:30:00,256.46,256.46,254.11,254.46,78750.0,256.46,256.46,254.11,254.46,78750.0
2020-09-15 09:30:00,258.94,261.69,256.81,261.28,27666.0,258.94,261.69,256.81,261.28,27666.0
2020-09-15 10:00:00,261.64,261.64,255.87,256.99,21715.0,261.64,261.64,255.87,256.99,21715.0
2020-09-15 10:30:00,256.92,257.35,254.0,256.24,17484.0,256.92,257.35,254.0,256.24,17484.0
2020-09-15 11:00:00,255.98,258.12,255.98,256.63,11061.0,255.98,258.12,255.98,256.63,11061.0
2020-09-15 11:30:00,257.14,258.82,256.54,256.93,8728.0,257.14,258.82,256.54,256.93,8728.0
2020-09-15 12:00:00,257.85,259.37,256.33,257.81,17095.0,257.85,259.37,256.33,257.81,17095.0
2020-09-15 12:30:00,257.67,258.17,257.13,257.5,8244.0,257.67,258.17,257.13,257.5,8244.0
2020-09-15 13:00:00,257.5,258.11,257.26,257.65,6255.0,257.5,258.11,257.26,257.65,6255.0
2020-09-15 13:30:00,257.89,259.5,257.72,258.47,34917.0,257.89,259.5,257.72,258.47,34917.0
2020-09-15 14:00:00,258.62,259.43,256.72,259.29,20838.0,258.62,259.43,256.72,259.29,20838.0
2020-09-15 14:30:00,259.17,262.0,258.76,260.8,29648.0,259.17,262.0,258.76,260.8,29648.0
2020-09-15 15:00:00,260.93,260.93,259.19,260.45,23123.0,260.93,260.93,259.19,260.45,23123.0
2020-09-15 15:30:00,260.72,260.72,257.14,260.31,68995.0,260.72,260.72,257.14,260.31,68995.0
2020-09-16 09:30:00,261.51,263.2,257.31,258.83,21335.0,261.51,263.2,257.31,258.83,21335.0
2020-09-16 10:00:00,258.15,258.15,255.29,256.74,17437.0,258.15,258.15,255.29,256.74,17437.0
2020-09-16 10:30:00,256.85,256.95,252.67,254.19,25931.0,256.85,256.95,252.67,254.19,25931.0
2020-09-16 11:00:00,254.06,256.0,254.06,255.06,17467.0,254.06,256.0,254.06,255.06,17467.0
2020-09-16 11:30:00,255.32,256.27,255.14,255.8,8634.0,255.32,256.27,255.14,255.8,8634.0
2020-09-16 12:00:00,256.01,258.13,255.98,257.78,10974.0,256.01,258.13,255.98,257.78,10974.0
2020-09-16 12:30:00,257.5,257.93,256.67,257.93,4816.0,257.5,257.93,256.67,257.93,4816.0
2020-09-16 13:00:00,257.73,258.38,256.14,256.72,5640.0,257.73,258.38,256.14,256.72,5640.0
2020-09-16 13:30:00,256.85,256.85,255.76,256.11,5910.0,256.85,256.85,255.76,256.11,5910.0
2020-09-16 14:00:00,256.47,258.54,256.39,257.62,6450.0,256.47,258.54,256.39,257.62,6450.0
2020-09-16 14:30:00,257.78,257.78,254.7,255.28,8950.0,257.78,257.78,254.7,255.28,8950.0
2020-09-16 15:00:00,255.15,255.56,253.58,254.07,11871.0,255.15,255.56,253.58,254.07,11871.0
2020-09-16 15:30:00,253.62,255.71,252.77,253.92,34333.0,253.62,255.71,252.77,253.92,34333.0
2020-09-17 09:30:00,246.19,249.7,243.99,249.33,31168.0,246.19,249.7,243.99,249.33,31168.0
2020-09-17 10:00:00,249.78,250.27,246.12,246.64,14208.0,249.78,250.27,246.12,246.64,14208.0
2020-09-17 10:30:00,246.74,250.89,246.15,248.72,32930.0,246.74,250.89,246.15,248.72,32930.0
2020-09-17 11:00:00,249.72,252.18,249.7,250.97,20052.0,249.72,252.18,249.7,250.97,20052.0
2020-09-17 11:30:00,251.16,251.31,247.49,248.01,10321.0,251.16,251.31,247.49,248.01,10321.0
2020-09-17 12:00:00,247.83,248.75,247.07,248.12,10548.0,247.83,248.75,247.07,248.12,10548.0
2020-09-17 12:30:00,247.87,249.22,247.5,249.22,8074.0,247.87,249.22,247.5,249.22,8074.0
2020-09-17 13:00:00,249.37,250.89,248.89,250.89,8122.0,249.37,250.89,248.89,250.89,8122.0
2020-09-17 13:30:00,250.76,252.91,250.76,252.03,9219.0,250.76,252.91,250.76,252.03,9219.0
2020-09-17 14:00:00,252.04,253.56,251.33,251.57,9462.0,252.04,253.56,251.33,251.57,9462.0
2020-09-17 14:30:00,251.34,252.54,250.86,252.54,8150.0,251.34,252.54,250.86,252.54,8150.0
2020-09-17 15:00:00,252.54,253.05,251.28,251.66,15153.0,252.54,253.05,251.28,251.66,15153.0
2020-09-17 15:30:00,251.57,254.37,251.57,253.33,43119.0,251.57,254.37,251.57,253.33,43119.0
2020-09-18 09:30:00,256.67,256.98,253.18,253.68,17413.0,256.67,256.98,253.18,253.68,17413.0
2020-09-18 10:00:00,254.1,256.49,251.76,252.12,10169.0,254.1,256.49,251.76,252.12,10169.0
2020-09-18 10:30:00,252.45,253.0,250.15,250.44,8924.0,252.45,253.0,250.15,250.44,8924.0
2020-09-18 11:00:00,250.35,252.31,250.22,251.67,10145.0,250.35,252.31,250.22,251.67,10145.0
2020-09-18 11:30:00,251.21,252.19,250.21,252.19,5050.0,251.21,252.19,250.21,252.19,5050.0
2020-09-18 12:00:00,251.59,252.95,251.27,251.84,7182.0,251.59,252.95,251.27,251.84,7182.0
2020-09-18 12:30:00,251.68,251.68,250.2,250.93,7083.0,251.68,251.68,250.2,250.93,7083.0
2020-09-18 13:00:00,251.11,251.33,248.85,249.13,16712.0,251.11,251.33,248.85,249.13,16712.0
2020-09-18 13:30:00,248.78,251.1,248.37,251.09,17034.0,248.78,251.1,248.37,251.09,17034.0
2020-09-18 14:00:00,250.89,251.02,249.35,249.66,16855.0,250.89,251.02,249.35,249.66,16855.0
2020-09-18 14:30:00,249.64,251.66,249.63,251.66,11224.0,249.64,251.66,249.63,251.66,11224.0
2020-09-18 15:00:00,251.61,252.68,251.38,252.38,10568.0,251.61,252.68,251.38,252.38,10568.0
2020-09-18 15:30:00,252.68,253.66,251.7,251.93,69200.0,252.68,253.66,251.7,251.93,69200.0
2020-09-21 09:30:00,247.85,254.99,246.0,253.25,31231.0,247.85,254.99,246.0,253.25,31231.0
2020-09-21 10:00:00,253.31,253.31,250.66,250.68,13002.0,253.31,253.31,250.66,250.68,13002.0
2020-09-21 10:30:00,249.27,249.64,246.12,249.54,24979.0,249.27,249.64,246.12,249.54,24979.0
2020-09-21 11:00:00,249.49,250.98,247.89,249.42,20120.0,249.49,250.98,247.89,249.42,20120.0
2020-09-21 11:30:00,249.1,253.58,248.7,252.88,10638.0,249.1,253.58,248.7,252.88,10638.0
2020-09-21 12:00:00,253.67,253.93,252.58,253.89,14391.0,253.67,253.93,252.58,253.89,14391.0
2020-09-21 12:30:00,253.74,254.45,252.08,252.24,15880.0,253.74,254.45,252.08,252.24,15880.0
2020-09-21 13:00:00,252.71,254.24,252.25,253.38,19136.0,252.71,254.24,252.25,253.38,19136.0
2020-09-21 13:30:00,253.7,253.97,252.39,252.82,37662.0,253.7,253.97,252.39,252.82,37662.0
2020-09-21 14:00:00,252.6,253.21,250.75,251.67,12241.0,252.6,253.21,250.75,251.67,12241.0
2020-09-21 14:30:00,251.61,252.88,251.12,252.37,14229.0,251.61,252.88,251.12,252.37,14229.0
2020-09-21 15:00:00,252.31,253.07,251.87,252.63,15427.0,252.31,253.07,251.87,252.63,15427.0
2020-09-21 15:30:00,252.74,254.63,251.55,254.22,40771.0,252.74,254.63,251.55,254.22,40771.0
2020-09-22 09:30:00,256.49,257.22,250.54,253.94,41239.0,256.49,257.22,250.54,253.94,41239.0
2020-09-22 10:00:00,254.37,254.37,248.57,250.05,21657.0,254.37,254.37,248.57,250.05,21657.0
2020-09-22 10:30:00,250.54,252.43,249.42,249.42,25712.0,250.54,252.43,249.42,249.42,25712.0
2020-09-22 11:00:00,249.27,251.43,248.74,251.33,19295.0,249.27,251.43,248.74,251.33,19295.0
2020-09-22 11:30:00,251.13,254.04,250.93,253.82,8141.0,251.13,254.04,250.93,253.82,8141.0
2020-09-22 12:00:00,254.13,254.99,253.72,254.0,6323.0,254.13,254.99,253.72,254.0,6323.0
2020-09-22 12:30:00,254.39,255.22,253.97,254.59,5294.0,254.39,255.22,253.97,254.59,5294.0
2020-09-22 13:00:00,254.82,256.68,254.82,256.1,8700.0,254.82,256.68,254.82,256.1,8700.0
2020-09-22 13:30:00,256.11,257.26,255.52,256.39,23334.0,256.11,257.26,255.52,256.39,23334.0
2020-09-22 14:00:00,256.63,257.95,256.63,257.15,5900.0,256.63,257.95,256.63,257.15,5900.0
2020-09-22 14:30:00,257.5,258.02,257.27,257.78,7257.0,257.5,258.02,257.27,257.78,7257.0
2020-09-22 15:00:00,257.6,259.17,257.16,258.68,11151.0,257.6,259.17,257.16,258.68,11151.0
2020-09-22 15:30:00,258.85,259.72,258.09,259.28,37428.0,258.85,259.72,258.09,259.28,37428.0
2020-09-23 09:30:00,258.94,259.69,256.02,257.42,15382.0,258.94,259.69,256.02,257.42,15382.0
2020-09-23 10:00:00,257.94,258.68,253.88,257.26,10399.0,257.94,258.68,253.88,257.26,10399.0
2020-09-23 10:30:00,257.33,259.38,255.32,257.28,20699.0,257.33,259.38,255.32,257.28,20699.0
2020-09-23 11:00:00,257.42,259.25,257.13,257.63,8401.0,257.42,259.25,257.13,257.63,8401.0
2020-09-23 11:30:00,257.15,257.22,254.26,254.92,6732.0,257.15,257.22,254.26,254.92,6732.0
2020-09-23 12:00:00,254.58,255.97,254.58,255.22,5656.0,254.58,255.97,254.58,255.22,5656.0
2020-09-23 12:30:00,255.45,257.45,255.45,257.44,5389.0,255.45,257.45,255.45,257.44,5389.0
2020-09-23 13:00:00,256.63,257.91,256.47,256.98,7315.0,256.63,257.91,256.47,256.98,7315.0
2020-09-23 13:30:00,256.9,257.41,254.94,255.23,5896.0,256.9,257.41,254.94,255.23,5896.0
2020-09-23 14:00:00,254.91,254.91,251.27,252.3,13546.0,254.91,254.91,251.27,252.3,13546.0
2020-09-23 14:30:00,252.25,252.56,250.0,250.06,12891.0,252.25,252.56,250.0,250.06,12891.0
2020-09-23 15:00:00,249.88,251.38,248.42,250.96,21794.0,249.88,251.38,248.42,250.96,21794.0
2020-09-23 15:30:00,250.87,252.07,249.01,250.45,49145.0,250.87,252.07,249.01,250.45,49145.0
2020-09-24 09:30:00,247.24,248.81,244.09,246.0,27258.0,247.24,248.81,244.09,246.0,27258.0
2020-09-24 10:00:00,247.09,249.97,242.24,243.83,19917.0,247.09,249.97,242.24,243.83,19917.0
2020-09-24 10:30:00,243.5,246.03,241.6,245.83,19167.0,243.5,246.03,241.6,245.83,19167.0
2020-09-24 11:00:00,245.4,246.05,242.75,244.54,25365.0,245.4,246.05,242.75,244.54,25365.0
2020-09-24 11:30:00,244.87,246.65,244.22,245.94,27620.0,244.87,246.65,244.22,245.94,27620.0
2020-09-24 12:00:00,246.09,248.3,245.7,247.9,14873.0,246.09,248.3,245.7,247.9,14873.0
2020-09-24 12:30:00,247.69,248.23,245.77,248.09,19761.0,247.69,248.23,245.77,248.09,19761.0
2020-09-24 13:00:00,248.25,251.04,247.61,251.0,16104.0,248.25,251.04,247.61,251.0,16104.0
2020-09-24 13:30:00,251.45,251.75,248.72,249.71,11943.0,251.45,251.75,248.72,249.71,11943.0
2020-09-24 14:00:00,249.9,250.46,247.79,248.92,15359.0,249.9,250.46,247.79,248.92,15359.0
2020-09-24 14:30:00,248.83,250.94,247.54,247.88,13888.0,248.83,250.94,247.54,247.88,13888.0
2020-09-24 15:00:00,247.8,250.01,247.24,247.79,17446.0,247.8,250.01,247.24,247.79,17446.0
2020-09-24 15:30:00,247.59,248.93,246.52,248.59,27518.0,247.59,248.93,246.52,248.59,27518.0
2020-09-25 09:30:00,249.65,250.15,246.48,248.94,24710.0,249.65,250.15,246.48,248.94,24710.0
2020-09-25 10:00:00,248.47,250.58,248.31,249.81,13389.0,248.47,250.58,248.31,249.81,13389.0
2020-09-25 10:30:00,249.77,249.96,247.27,247.56,11074.0,249.77,249.96,247.27,247.56,11074.0
2020-09-25 11:00:00,248.06,250.51,246.97,249.08,48252.0,248.06,250.51,246.97,249.08,48252.0
2020-09-25 11:30:00,249.02,249.82,248.52,248.75,9450.0,249.02,249.82,248.52,248.75,9450.0
2020-09-25 12:00:00,248.73,250.3,248.24,249.7,5435.0,248.73,250.3,248.24,249.7,5435.0
2020-09-25 12:30:00,249.7,249.84,248.93,249.29,5800.0,249.7,249.84,248.93,249.29,5800.0
2020-09-25 13:00:00,248.83,249.88,248.55,248.8,8163.0,248.83,249.88,248.55,248.8,8163.0
2020-09-25 13:30:00,248.91,249.91,248.2,248.97,16296.0,248.91,249.91,248.2,248.97,16296.0
2020-09-25 14:00:00,248.84,250.7,248.66,249.99,11093.0,248.84,250.7,248.66,249.99,11093.0
2020-09-25 14:30:00,249.63,250.07,248.68,248.84,20594.0,249.63,250.07,248.68,248.84,20594.0
2020-09-25 15:00:00,249.0,251.41,248.8,249.32,55396.0,249.0,251.41,248.8,249.32,55396.0
2020-09-25 15:30:00,249.49,250.2,247.99,247.99,99723.0,249.49,250.2,247.99,247.99,99723.0
2020-09-28 09:30:00,253.99,255.03,251.33,252.85,24017.0,253.99,255.03,251.33,252.85,24017.0
2020-09-28 10:00:00,253.55,257.76,252.9,254.7,18083.0,253.55,257.76,252.9,254.7,18083.0
2020-09-28 10:30:00,254.27,254.42,252.63,252.99,10583.0,254.27,254.42,252.63,252.99,10583.0
2020-09-28 11:00:00,253.17,255.65,252.91,254.33,6170.0,253.17,255.65,252.91,254.33,6170.0
2020-09-28 11:30:00,254.15,254.54,251.52,251.93,13095.0,254.15,254.54,251.52,251.93,13095.0
2020-09-28 12:00:00,251.56,251.88,250.54,251.36,5204.0,251.56,251.88,250.54,251.36,5204.0
2020-09-28 12:30:00,251.99,252.82,251.73,252.21,5730.0,251.99,252.82,251.73,252.21,5730.0
2020-09-28 13:00:00,252.25,254.0,251.75,253.51,7868.0,252.25,254.0,251.75,253.51,7868.0
2020-09-28 13:30:00,253.67,255.22,253.51,254.93,7242.0,253.67,255.22,253.51,254.93,7242.0
2020-09-28 14:00:00,254.89,255.77,254.33,255.51,8842.0,254.89,255.77,254.33,255.51,8842.0
2020-09-28 14:30:00,255.5,256.24,255.21,256.0,8941.0,255.5,256.24,255.21,256.0,8941.0
2020-09-28 15:00:00,256.16,256.16,254.71,254.95,12218.0,256.16,256.16,254.71,254.95,12218.0
2020-09-28 15:30:00,254.59,255.25,253.86,253.91,33986.0,254.59,255.25,253.86,253.91,33986.0
2020-09-29 09:30:00,253.38,255.78,253.0,255.0,12659.0,253.38,255.78,253.0,255.0,12659.0
2020-09-29 10:00:00,255.08,258.83,254.44,256.67,26019.0,255.08,258.83,254.44,256.67,26019.0
2020-09-29 10:30:00,256.43,257.34,253.67,256.6,11413.0,256.43,257.34,253.67,256.6,11413.0
2020-09-29 11:00:00,256.83,260.0,256.24,259.07,16208.0,256.83,260.0,256.24,259.07,16208.0
2020-09-29 11:30:00,259.04,259.07,257.93,257.93,10592.0,259.04,259.07,257.93,257.93,10592.0
2020-09-29 12:00:00,257.73,258.06,256.47,256.9,14090.0,257.73,258.06,256.47,256.9,14090.0
2020-09-29 12:30:00,256.89,257.33,256.38,256.62,6044.0,256.89,257.33,256.38,256.62,6044.0
2020-09-29 13:00:00,256.56,256.56,254.92,255.96,5770.0,256.56,256.56,254.92,255.96,5770.0
2020-09-29 13:30:00,256.15,256.46,254.87,255.71,14865.0,256.15,256.46,254.87,255.71,14865.0
2020-09-29 14:00:00,255.7,255.93,255.32,255.69,4283.0,255.7,255.93,255.32,255.69,4283.0
2020-09-29 14:30:00,255.88,256.03,255.23,255.89,7883.0,255.88,256.03,255.23,255.89,7883.0
2020-09-29 15:00:00,255.91,256.94,255.01,255.01,14877.0,255.91,256.94,255.01,255.01,14877.0
2020-09-29 15:30:00,254.98,257.19,254.83,255.29,44313.0,254.98,257.19,254.83,255.29,44313.0
2020-09-30 09:30:00,254.0,259.0,252.55,258.39,23428.0,254.0,259.0,252.55,258.39,23428.0
2020-09-30 10:00:00,258.64,260.38,256.62,258.01,26469.0,258.64,260.38,256.62,258.01,26469.0
2020-09-30 10:30:00,257.96,258.78,255.91,256.74,10131.0,257.96,258.78,255.91,256.74,10131.0
2020-09-30 11:00:00,256.84,258.76,256.77,258.76,7373.0,256.84,258.76,256.77,258.76,7373.0
2020-09-30 11:30:00,258.81,260.0,258.42,259.07,12334.0,258.81,260.0,258.42,259.07,12334.0
2020-09-30 12:00:00,259.42,260.71,259.24,259.46,6214.0,259.42,260.71,259.24,259.46,6214.0
2020-09-30 12:30:00,259.41,259.7,258.12,258.58,5750.0,259.41,259.7,258.12,258.58,5750.0
2020-09-30 13:00:00,258.51,258.51,257.37,257.98,11178.0,258.51,258.51,257.37,257.98,11178.0
2020-09-30 13:30:00,258.09,259.09,257.74,258.66,11681.0,258.09,259.09,257.74,258.66,11681.0
2020-09-30 14:00:00,258.82,259.36,257.53,258.94,9827.0,258.82,259.36,257.53,258.94,9827.0
2020-09-30 14:30:00,258.54,258.77,256.48,258.23,11154.0,258.54,258.77,256.48,258.23,11154.0
2020-09-30 15:00:00,258.33,258.4,255.22,256.47,12224.0,258.33,258.4,255.22,256.47,12224.0
2020-09-30 15:30:00,256.37,257.0,254.53,254.86,73619.0,256.37,257.0,254.53,254.86,73619.0
2020-10-01 09:30:00,259.0,260.01,256.72,259.1,29463.0,259.0,260.01,256.72,259.1,29463.0
2020-10-01 10:00:00,258.94,259.79,256.78,258.93,24843.0,258.94,259.79,256.78,258.93,24843.0
2020-10-01 10:30:00,259.12,263.84,259.11,263.61,22324.0,259.12,263.84,259.11,263.61,22324.0
2020-10-01 11:00:00,264.0,264.75,262.9,263.87,20365.0,264.0,264.75,262.9,263.87,20365.0
2020-10-01 11:30:00,263.98,264.66,261.7,261.96,12148.0,263.98,264.66,261.7,261.96,12148.0
2020-10-01 12:00:00,261.93,263.56,261.65,262.72,7541.0,261.93,263.56,261.65,262.72,7541.0
2020-10-01 12:30:00,262.84,265.85,262.84,265.0,13234.0,262.84,265.85,262.84,265.0,13234.0
2020-10-01 13:00:00,265.05,265.72,264.63,265.4,6050.0,265.05,265.72,264.63,265.4,6050.0
2020-10-01 13:30:00,265.47,267.55,265.46,266.8,13406.0,265.47,267.55,265.46,266.8,13406.0
2020-10-01 14:00:00,266.8,267.36,264.56,266.57,5760.0,266.8,267.36,264.56,266.57,5760.0
2020-10-01 14:30:00,266.75,268.33,266.26,267.79,11296.0,266.75,268.33,266.26,267.79,11296.0
2020-10-01 15:00:00,267.75,267.75,265.94,266.6,14695.0,267.75,267.75,265.94,266.6,14695.0
2020-10-01 15:30:00,266.95,270.0,266.13,269.63,121520.0,266.95,270.0,266.13,269.63,121520.0
2020-10-02 09:30:00,261.0,270.0,260.02,266.25,45832.0,261.0,270.0,260.02,266.25,45832.0
2020-10-02 10:00:00,265.9,267.48,264.0,266.0,11839.0,265.9,267.48,264.0,266.0,11839.0
2020-10-02 10:30:00,265.96,265.96,262.39,263.19,10833.0,265.96,265.96,262.39,263.19,10833.0
2020-10-02 11:00:00,263.06,264.09,261.48,261.76,16597.0,263.06,264.09,261.48,261.76,16597.0
2020-10-02 11:30:00,261.43,261.95,256.68,258.29,29101.0,261.43,261.95,256.68,258.29,29101.0
2020-10-02 12:00:00,258.15,258.28,254.47,256.31,35153.0,258.15,258.28,254.47,256.31,35153.0
2020-10-02 12:30:00,256.59,257.5,254.06,254.19,21537.0,256.59,257.5,254.06,254.19,21537.0
2020-10-02 13:00:00,254.29,254.9,252.97,253.91,34385.0,254.29,254.9,252.97,253.91,34385.0
2020-10-02 13:30:00,254.01,254.03,251.86,252.29,41411.0,254.01,254.03,251.86,252.29,41411.0
2020-10-02 14:00:00,252.35,254.63,252.18,252.44,27015.0,252.35,254.63,252.18,252.44,27015.0
2020-10-02 14:30:00,252.13,252.76,250.35,251.46,24584.0,252.13,252.76,250.35,251.46,24584.0
2020-10-02 15:00:00,251.73,254.18,251.28,253.77,34372.0,251.73,254.18,251.28,253.77,34372.0
2020-10-02 15:30:00,253.57,255.64,253.17,253.43,87042.0,253.57,255.64,253.17,253.43,87042.0
2020-10-05 09:30:00,258.17,259.93,253.95,258.93,30628.0,258.17,259.93,253.95,258.93,30628.0
2020-10-05 10:00:00,258.25,261.66,258.25,259.81,16769.0,258.25,261.66,258.25,259.81,16769.0
2020-10-05 10:30:00,259.91,260.45,258.11,259.04,21463.0,259.91,260.45,258.11,259.04,21463.0
2020-10-05 11:00:00,259.05,260.37,258.29,259.6,19428.0,259.05,260.37,258.29,259.6,19428.0
2020-10-05 11:30:00,259.9,261.82,259.64,260.52,17212.0,259.9,261.82,259.64,260.52,17212.0
2020-10-05 12:00:00,260.78,263.17,260.62,262.38,16202.0,260.78,263.17,260.62,262.38,16202.0
2020-10-05 12:30:00,262.27,264.5,261.62,264.5,15358.0,262.27,264.5,261.62,264.5,15358.0
2020-10-05 13:00:00,264.74,266.8,264.06,264.94,43751.0,264.74,266.8,264.06,264.94,43751.0
2020-10-05 13:30:00,264.57,267.01,263.44,266.6,38823.0,264.57,267.01,263.44,266.6,38823.0
2020-10-05 14:00:00,266.55,266.55,264.46,265.99,15603.0,266.55,266.55,264.46,265.99,15603.0
2020-10-05 14:30:00,265.5,266.95,265.5,266.71,13347.0,265.5,266.95,265.5,266.71,13347.0
2020-10-05 15:00:00,266.72,268.73,266.49,267.81,33092.0,266.72,268.73,266.49,267.81,33092.0
2020-10-05 15:30:00,267.75,269.16,265.52,267.64,115440.0,267.75,269.16,265.52,267.64,115440.0
2020-10-06 09:30:00,267.0,272.39,267.0,271.52,39248.0,267.0,272.39,267.0,271.52,39248.0
2020-10-06 10:00:00,271.75,274.53,271.57,273.23,28831.0,271.75,274.53,271.57,273.23,28831.0
2020-10-06 10:30:00,272.98,273.3,269.71,271.33,24916.0,272.98,273.3,269.71,271.33,24916.0
2020-10-06 11:00:00,271.44,271.54,268.23,268.33,17768.0,271.44,271.54,268.23,268.33,17768.0
2020-10-06 11:30:00,268.62,270.89,267.08,267.68,18450.0,268.62,270.89,267.08,267.68,18450.0
2020-10-06 12:00:00,267.56,268.35,265.38,266.01,18409.0,267.56,268.35,265.38,266.01,18409.0
2020-10-06 12:30:00,266.41,268.79,265.84,268.66,9941.0,266.41,268.79,265.84,268.66,9941.0
2020-10-06 13:00:00,268.23,269.66,267.75,269.66,6965.0,268.23,269.66,267.75,269.66,6965.0
2020-10-06 13:30:00,269.9,271.46,269.55,269.75,14931.0,269.9,271.46,269.55,269.75,14931.0
2020-10-06 14:00:00,269.66,270.24,269.23,269.81,14567.0,269.66,270.24,269.23,269.81,14567.0
2020-10-06 14:30:00,269.9,271.23,266.22,267.34,24672.0,269.9,271.23,266.22,267.34,24672.0
2020-10-06 15:00:00,267.0,267.46,262.6,266.67,22819.0,267.0,267.46,262.6,266.67,22819.0
2020-10-06 15:30:00,266.79,267.2,264.55,264.55,48849.0,266.79,267.2,264.55,264.55,48849.0
2020-10-07 09:30:00,268.6,272.43,268.0,268.0,21958.0,268.6,272.43,268.0,268.0,21958.0
2020-10-07 10:00:00,268.96,272.44,268.96,270.87,22005.0,268.96,272.44,268.96,270.87,22005.0
2020-10-07 10:30:00,271.21,273.3,269.64,273.01,23309.0,271.21,273.3,269.64,273.01,23309.0
2020-10-07 11:00:00,273.26,275.85,273.05,275.57,26128.0,273.26,275.85,273.05,275.57,26128.0
2020-10-07 11:30:00,275.75,277.59,275.21,276.33,15299.0,275.75,277.59,275.21,276.33,15299.0
2020-10-07 12:00:00,276.33,279.0,276.17,277.34,28490.0,276.33,279.0,276.17,277.34,28490.0
2020-10-07 12:30:00,277.04,282.87,277.04,282.16,47874.0,277.04,282.87,277.04,282.16,47874.0
2020-10-07 13:00:00,282.78,282.91,280.05,280.05,17309.0,282.78,282.91,280.05,280.05,17309.0
2020-10-07 13:30:00,280.34,281.15,278.3,279.4,13367.0,280.34,281.15,278.3,279.4,13367.0
2020-10-07 14:00:00,278.51,280.05,278.01,278.87,18815.0,278.51,280.05,278.01,278.87,18815.0
2020-10-07 14:30:00,278.69,280.6,278.16,280.37,27117.0,278.69,280.6,278.16,280.37,27117.0
2020-10-07 15:00:00,280.17,280.78,278.94,279.87,21223.0,280.17,280.78,278.94,279.87,21223.0
2020-10-07 15:30:00,280.22,282.87,279.92,281.82,65519.0,280.22,282.87,279.92,281.82,65519.0
2020-10-08 09:30:00,287.54,291.96,283.12,284.51,60452.0,287.54,291.96,283.12,284.51,60452.0
2020-10-08 10:00:00,285.45,285.45,279.43,281.02,37996.0,285.45,285.45,279.43,281.02,37996.0
2020-10-08 10:30:00,281.08,281.49,278.01,278.85,24677.0,281.08,281.49,278.01,278.85,24677.0
2020-10-08 11:00:00,278.86,281.89,278.86,279.51,21425.0,278.86,281.89,278.86,279.51,21425.0
2020-10-08 11:30:00,279.74,279.94,277.32,278.14,19373.0,279.74,279.94,277.32,278.14,19373.0
2020-10-08 12:00:00,278.37,280.43,277.33,277.42,17210.0,278.37,280.43,277.33,277.42,17210.0
2020-10-08 12:30:00,277.01,278.19,276.51,277.88,19673.0,277.01,278.19,276.51,277.88,19673.0
2020-10-08 13:00:00,278.05,278.79,276.67,278.12,48948.0,278.05,278.79,276.67,278.12,48948.0
2020-10-08 13:30:00,278.11,278.36,277.01,278.23,53286.0,278.11,278.36,277.01,278.23,53286.0
2020-10-08 14:00:00,278.32,279.45,277.66,279.18,34376.0,278.32,279.45,277.66,279.18,34376.0
2020-10-08 14:30:00,279.21,281.05,278.56,279.8,16061.0,279.21,281.05,278.56,279.8,16061.0
2020-10-08 15:00:00,279.7,279.7,278.01,279.04,31444.0,279.7,279.7,278.01,279.04,31444.0
2020-10-08 15:30:00,279.03,280.07,278.64,280.05,76073.0,279.03,280.07,278.64,280.05,76073.0
2020-10-09 09:30:00,283.9,286.43,281.02,284.99,46358.0,283.9,286.43,281.02,284.99,46358.0
2020-10-09 10:00:00,283.79,287.8,283.78,286.01,34082.0,283.79,287.8,283.78,286.01,34082.0
2020-10-09 10:30:00,286.0,289.0,285.85,287.3,20878.0,286.0,289.0,285.85,287.3,20878.0
2020-10-09 11:00:00,287.28,288.77,287.28,288.66,15557.0,287.28,288.77,287.28,288.66,15557.0
2020-10-09 11:30:00,288.59,289.0,286.78,286.91,27981.0,288.59,289.0,286.78,286.91,27981.0
2020-10-09 12:00:00,286.88,288.11,286.88,287.71,10052.0,286.88,288.11,286.88,287.71,10052.0
2020-10-09 12:30:00,287.52,290.8,286.65,290.13,30901.0,287.52,290.8,286.65,290.13,30901.0
2020-10-09 13:00:00,290.24,292.86,290.24,292.03,16703.0,290.24,292.86,290.24,292.03,16703.0
2020-10-09 13:30:00,291.94,292.54,290.4,292.33,15002.0,291.94,292.54,290.4,292.33,15002.0
2020-10-09 14:00:00,292.07,292.88,290.99,291.27,10069.0,292.07,292.88,290.99,291.27,10069.0
2020-10-09 14:30:00,291.17,291.82,290.31,291.81,12106.0,291.17,291.82,290.31,291.81,12106.0
2020-10-09 15:00:00,291.62,293.13,291.08,293.13,24473.0,291.62,293.13,291.08,293.13,24473.0
2020-10-09 15:30:00,293.03,293.05,290.69,291.83,61594.0,293.03,293.05,290.69,291.83,61594.0
2020-10-12 09:30:00,295.26,296.02,286.93,289.49,69122.0,295.26,296.02,286.93,289.49,69122.0
2020-10-12 10:00:00,289.48,292.34,287.11,291.4,27156.0,289.48,292.34,287.11,291.4,27156.0
2020-10-12 10:30:00,291.45,291.81,290.04,291.51,19224.0,291.45,291.81,290.04,291.51,19224.0
2020-10-12 11:00:00,291.81,292.39,290.32,291.1,14991.0,291.81,292.39,290.32,291.1,14991.0
2020-10-12 11:30:00,290.99,290.99,286.93,288.84,15333.0,290.99,290.99,286.93,288.84,15333.0
2020-10-12 12:00:00,288.88,290.45,288.23,289.77,8951.0,288.88,290.45,288.23,289.77,8951.0
2020-10-12 12:30:00,289.54,292.07,289.34,290.64,10163.0,289.54,292.07,289.34,290.64,10163.0
2020-10-12 13:00:00,290.92,291.57,289.79,290.39,6146.0,290.92,291.57,289.79,290.39,6146.0
2020-10-12 13:30:00,290.39,291.8,290.39,291.45,5395.0,290.39,291.8,290.39,291.45,5395.0
2020-10-12 14:00:00,291.65,292.18,291.25,291.57,6099.0,291.65,292.18,291.25,291.57,6099.0
2020-10-12 14:30:00,290.94,292.34,290.05,291.04,10948.0,290.94,292.34,290.05,291.04,10948.0
2020-10-12 15:00:00,291.4,291.63,289.61,290.95,18052.0,291.4,291.63,289.61,290.95,18052.0
2020-10-12 15:30:00,290.95,291.98,289.9,290.38,46718.0,290.95,291.98,289.9,290.38,46718.0
2020-10-13 09:30:00,292.89,295.73,292.16,294.99,26567.0,292.89,295.73,292.16,294.99,26567.0
2020-10-13 10:00:00,295.45,295.45,292.48,294.83,9351.0,295.45,295.45,292.48,294.83,9351.0
2020-10-13 10:30:00,294.4,295.5,293.24,294.28,14055.0,294.4,295.5,293.24,294.28,14055.0
2020-10-13 11:00:00,294.59,295.65,294.29,295.59,5962.0,294.59,295.65,294.29,295.59,5962.0
2020-10-13 11:30:00,295.59,296.99,294.51,295.69,34821.0,295.59,296.99,294.51,295.69,34821.0
2020-10-13 12:00:00,296.04,296.5,295.07,296.15,12962.0,296.04,296.5,295.07,296.15,12962.0
2020-10-13 12:30:00,296.35,296.81,295.36,296.07,11049.0,296.35,296.81,295.36,296.07,11049.0
2020-10-13 13:00:00,296.07,296.23,294.31,294.88,22800.0,296.07,296.23,294.31,294.88,22800.0
2020-10-13 13:30:00,294.84,295.81,293.24,293.7,9826.0,294.84,295.81,293.24,293.7,9826.0
2020-10-13 14:00:00,293.57,296.26,293.08,296.05,13586.0,293.57,296.26,293.08,296.05,13586.0
2020-10-13 14:30:00,295.27,296.65,295.1,295.36,16332.0,295.27,296.65,295.1,295.36,16332.0
2020-10-13 15:00:00,295.36,296.99,295.35,296.11,22168.0,295.36,296.99,295.35,296.11,22168.0
2020-10-13 15:30:00,296.0,297.18,295.5,295.64,49225.0,296.0,297.18,295.5,295.64,49225.0
2020-10-14 09:30:00,297.2,298.74,294.09,294.99,58043.0,297.2,298.74,294.09,294.99,58043.0
2020-10-14 10:00:00,295.0,295.23,289.95,290.5,32730.0,295.0,295.23,289.95,290.5,32730.0
2020-10-14 10:30:00,290.08,290.64,287.59,290.52,17293.0,290.08,290.64,287.59,290.52,17293.0
2020-10-14 11:00:00,290.11,290.95,288.0,288.0,15590.0,290.11,290.95,288.0,288.0,15590.0
2020-10-14 11:30:00,287.68,288.49,283.46,283.66,29105.0,287.68,288.49,283.46,283.66,29105.0
2020-10-14 12:00:00,283.47,285.41,282.14,283.31,24087.0,283.47,285.41,282.14,283.31,24087.0
2020-10-14 12:30:00,283.55,288.17,283.07,287.75,22966.0,283.55,288.17,283.07,287.75,22966.0
2020-10-14 13:00:00,287.83,288.49,286.5,287.64,8430.0,287.83,288.49,286.5,287.64,8430.0
2020-10-14 13:30:00,287.43,289.08,286.49,288.44,4910.0,287.43,289.08,286.49,288.44,4910.0
2020-10-14 14:00:00,288.85,289.99,288.14,288.15,7605.0,288.85,289.99,288.14,288.15,7605.0
2020-10-14 14:30:00,287.71,289.31,286.38,289.29,8908.0,287.71,289.31,286.38,289.29,8908.0
2020-10-14 15:00:00,289.24,289.28,287.92,289.0,9207.0,289.24,289.28,287.92,289.0,9207.0
2020-10-14 15:30:00,288.91,290.08,287.66,287.66,29561.0,288.91,290.08,287.66,287.66,29561.0
2020-10-15 09:30:00,279.17,285.8,277.0,285.57,40295.0,279.17,285.8,277.0,285.57,40295.0
2020-10-15 10:00:00,285.08,285.92,283.12,284.19,15246.0,285.08,285.92,283.12,284.19,15246.0
2020-10-15 10:30:00,283.44,283.45,277.42,279.6,15636.0,283.44,283.45,277.42,279.6,15636.0
2020-10-15 11:00:00,279.58,283.47,278.39,283.46,14817.0,279.58,283.47,278.39,283.46,14817.0
2020-10-15 11:30:00,283.5,285.03,282.15,282.71,7443.0,283.5,285.03,282.15,282.71,7443.0
2020-10-15 12:00:00,282.82,283.77,282.01,282.38,5999.0,282.82,283.77,282.01,282.38,5999.0
2020-10-15 12:30:00,282.1,283.29,281.0,283.16,8528.0,282.1,283.29,281.0,283.16,8528.0
2020-10-15 13:00:00,282.89,283.07,281.5,282.09,3957.0,282.89,283.07,281.5,282.09,3957.0
2020-10-15 13:30:00,281.76,283.58,281.26,282.91,3928.0,281.76,283.58,281.26,282.91,3928.0
2020-10-15 14:00:00,282.73,283.3,282.26,282.6,4302.0,282.73,283.3,282.26,282.6,4302.0
2020-10-15 14:30:00,282.8,282.98,280.92,281.25,5651.0,282.8,282.98,280.92,281.25,5651.0
2020-10-15 15:00:00,281.28,284.24,281.27,284.13,6702.0,281.28,284.24,281.27,284.13,6702.0
2020-10-15 15:30:00,283.99,284.6,282.91,283.7,31480.0,283.99,284.6,282.91,283.7,31480.0
2020-10-16 09:30:00,286.95,287.01,284.0,284.46,23102.0,286.95,287.01,284.0,284.46,23102.0
2020-10-16 10:00:00,284.47,285.68,283.66,284.39,14464.0,284.47,285.68,283.66,284.39,14464.0
2020-10-16 10:30:00,284.98,284.98,281.03,281.33,8982.0,284.98,284.98,281.03,281.33,8982.0
2020-10-16 11:00:00,281.65,282.07,278.46,280.45,8064.0,281.65,282.07,278.46,280.45,8064.0
2020-10-16 11:30:00,280.6,281.58,280.5,280.8,8295.0,280.6,281.58,280.5,280.8,8295.0
2020-10-16 12:00:00,281.49,281.84,279.25,279.78,10453.0,281.49,281.84,279.25,279.78,10453.0
2020-10-16 12:30:00,279.38,279.69,277.98,279.22,6134.0,279.38,279.69,277.98,279.22,6134.0
2020-10-16 13:00:00,278.87,280.62,278.32,278.85,22875.0,278.87,280.62,278.32,278.85,22875.0
2020-10-16 13:30:00,278.58,279.71,278.03,279.42,18297.0,278.58,279.71,278.03,279.42,18297.0
2020-10-16 14:00:00,279.52,279.95,278.43,278.72,8098.0,279.52,279.95,278.43,278.72,8098.0
2020-10-16 14:30:00,278.8,279.42,277.28,278.16,15980.0,278.8,279.42,277.28,278.16,15980.0
2020-10-16 15:00:00,278.13,279.2,277.4,278.91,15443.0,278.13,279.2,277.4,278.91,15443.0
2020-10-16 15:30:00,278.69,278.7,275.77,276.36,41077.0,278.69,278.7,275.77,276.36,41077.0
2020-10-19 09:30:00,279.01,284.72,279.01,280.05,25858.0,279.01,284.72,279.01,280.05,25858.0
2020-10-19 10:00:00,280.16,282.87,279.04,282.87,12084.0,280.16,282.87,279.04,282.87,12084.0
2020-10-19 10:30:00,282.65,282.8,279.38,281.35,7488.0,282.65,282.8,279.38,281.35,7488.0
2020-10-19 11:00:00,280.79,283.94,280.79,283.06,7837.0,280.79,283.94,280.79,283.06,7837.0
2020-10-19 11:30:00,283.44,284.4,281.83,281.87,9687.0,283.44,284.4,281.83,281.87,9687.0
2020-10-19 12:00:00,282.0,282.66,280.84,281.31,5926.0,282.0,282.66,280.84,281.31,5926.0
2020-10-19 12:30:00,281.71,282.0,280.31,281.58,30479.0,281.71,282.0,280.31,281.58,30479.0
2020-10-19 13:00:00,281.31,281.67,280.13,280.86,12054.0,281.31,281.67,280.13,280.86,12054.0
2020-10-19 13:30:00,280.81,280.82,278.36,279.0,26050.0,280.81,280.82,278.36,279.0,26050.0
2020-10-19 14:00:00,278.8,279.97,278.27,279.97,5033.0,278.8,279.97,278.27,279.97,5033.0
2020-10-19 14:30:00,279.53,280.17,278.03,278.87,5841.0,279.53,280.17,278.03,278.87,5841.0
2020-10-19 15:00:00,278.4,279.01,276.15,277.77,14065.0,278.4,279.01,276.15,277.77,14065.0
2020-10-19 15:30:00,278.1,278.31,276.42,278.31,46312.0,278.1,278.31,276.42,278.31,46312.0
2020-10-20 09:30:00,280.43,281.79,278.87,280.51,13378.0,280.43,281.79,278.87,280.51,13378.0
2020-10-20 10:00:00,280.67,282.47,280.67,281.55,11232.0,280.67,282.47,280.67,281.55,11232.0
2020-10-20 10:30:00,281.45,283.11,280.0,280.0,12114.0,281.45,283.11,280.0,280.0,12114.0
2020-10-20 11:00:00,280.07,281.21,278.69,279.97,7769.0,280.07,281.21,278.69,279.97,7769.0
2020-10-20 11:30:00,279.97,281.54,279.45,281.48,14849.0,279.97,281.54,279.45,281.48,14849.0
2020-10-20 12:00:00,281.5,282.13,280.78,281.06,4015.0,281.5,282.13,280.78,281.06,4015.0
2020-10-20 12:30:00,281.33,281.38,280.27,280.95,6826.0,281.33,281.38,280.27,280.95,6826.0
2020-10-20 13:00:00,280.65,281.86,280.38,281.61,4187.0,280.65,281.86,280.38,281.61,4187.0
2020-10-20 13:30:00,281.21,282.0,280.94,281.99,4582.0,281.21,282.0,280.94,281.99,4582.0
2020-10-20 14:00:00,282.61,282.9,281.76,282.05,3925.0,282.61,282.9,281.76,282.05,3925.0
2020-10-20 14:30:00,282.05,282.24,280.92,281.12,2840.0,282.05,282.24,280.92,281.12,2840.0
2020-10-20 15:00:00,281.27,281.43,278.65,278.93,7613.0,281.27,281.43,278.65,278.93,7613.0
2020-10-20 15:30:00,279.03,280.0,278.23,278.75,28748.0,279.03,280.0,278.23,278.75,28748.0
2020-10-21 09:30:00,281.83,283.45,279.17,283.45,18000.0,281.83,283.45,279.17,283.45,18000.0
2020-10-21 10:00:00,283.4,284.21,278.53,279.74,10128.0,283.4,284.21,278.53,279.74,10128.0
2020-10-21 10:30:00,280.75,280.97,276.46,277.23,10752.0,280.75,280.97,276.46,277.23,10752.0
2020-10-21 11:00:00,276.85,277.42,272.83,274.36,13263.0,276.85,277.42,272.83,274.36,13263.0
2020-10-21 11:30:00,274.71,276.3,274.38,274.95,7273.0,274.71,276.3,274.38,274.95,7273.0
2020-10-21 12:00:00,274.3,276.45,274.0,275.5,6131.0,274.3,276.45,274.0,275.5,6131.0
2020-10-21 12:30:00,275.26,275.26,273.52,273.52,3997.0,275.26,275.26,273.52,273.52,3997.0
2020-10-21 13:00:00,273.3,276.03,273.3,275.35,5668.0,273.3,276.03,273.3,275.35,5668.0
2020-10-21 13:30:00,275.2,275.58,274.03,275.58,5752.0,275.2,275.58,274.03,275.58,5752.0
2020-10-21 14:00:00,274.8,275.48,272.9,273.77,11030.0,274.8,275.48,272.9,273.77,11030.0
2020-10-21 14:30:00,273.47,274.13,273.19,273.73,12461.0,273.47,274.13,273.19,273.73,12461.0
2020-10-21 15:00:00,274.1,274.85,272.7,274.23,10038.0,274.1,274.85,272.7,274.23,10038.0
2020-10-21 15:30:00,274.26,274.39,270.84,271.61,46369.0,274.26,274.39,270.84,271.61,46369.0
2020-10-22 09:30:00,271.48,277.47,271.48,276.35,12669.0,271.48,277.47,271.48,276.35,12669.0
2020-10-22 10:00:00,275.0,275.46,267.03,268.83,13426.0,275.0,275.46,267.03,268.83,13426.0
2020-10-22 10:30:00,268.62,268.87,264.62,266.46,10873.0,268.62,268.87,264.62,266.46,10873.0
2020-10-22 11:00:00,266.23,267.15,264.65,264.85,18535.0,266.23,267.15,264.65,264.85,18535.0
2020-10-22 11:30:00,265.03,268.46,265.03,267.16,21812.0,265.03,268.46,265.03,267.16,21812.0
2020-10-22 12:00:00,267.01,267.52,265.42,265.62,5776.0,267.01,267.52,265.42,265.62,5776.0
2020-10-22 12:30:00,265.03,265.03,263.22,264.1,7493.0,265.03,265.03,263.22,264.1,7493.0
2020-10-22 13:00:00,264.47,266.06,264.07,265.36,7557.0,264.47,266.06,264.07,265.36,7557.0
2020-10-22 13:30:00,265.36,267.24,265.18,266.49,11345.0,265.36,267.24,265.18,266.49,11345.0
2020-10-22 14:00:00,266.77,266.94,265.35,265.41,8249.0,266.77,266.94,265.35,265.41,8249.0
2020-10-22 14:30:00,265.27,266.01,264.75,264.87,7981.0,265.27,266.01,264.75,264.87,7981.0
2020-10-22 15:00:00,264.51,264.9,263.14,264.45,12830.0,264.51,264.9,263.14,264.45,12830.0
2020-10-22 15:30:00,264.35,265.32,263.45,264.58,44733.0,264.35,265.32,263.45,264.58,44733.0
2020-10-23 09:30:00,263.5,268.7,263.19,267.28,32758.0,263.5,268.7,263.19,267.28,32758.0
2020-10-23 10:00:00,267.54,271.52,265.85,271.52,17349.0,267.54,271.52,265.85,271.52,17349.0
2020-10-23 10:30:00,270.92,271.99,270.06,271.25,320062.0,270.92,271.99,270.06,271.25,320062.0
2020-10-23 11:00:00,271.56,274.83,271.54,273.53,10962.0,271.56,274.83,271.54,273.53,10962.0
2020-10-23 11:30:00,273.24,274.47,271.22,272.45,22250.0,273.24,274.47,271.22,272.45,22250.0
2020-10-23 12:00:00,272.53,273.64,270.95,272.47,6401.0,272.53,273.64,270.95,272.47,6401.0
2020-10-23 12:30:00,272.39,273.47,271.52,271.82,37135.0,272.39,273.47,271.52,271.82,37135.0
2020-10-23 13:00:00,271.78,272.45,271.57,271.87,4520.0,271.78,272.45,271.57,271.87,4520.0
2020-10-23 13:30:00,271.66,272.55,271.38,271.84,9102.0,271.66,272.55,271.38,271.84,9102.0
2020-10-23 14:00:00,272.03,272.17,271.48,271.96,11900.0,272.03,272.17,271.48,271.96,11900.0
2020-10-23 14:30:00,271.64,271.64,269.96,270.25,7600.0,271.64,271.64,269.96,270.25,7600.0
2020-10-23 15:00:00,270.42,271.6,270.06,271.31,19843.0,270.42,271.6,270.06,271.31,19843.0
2020-10-23 15:30:00,271.23,271.98,270.68,271.88,29687.0,271.23,271.98,270.68,271.88,29687.0
2020-10-26 09:30:00,265.45,271.87,265.45,270.2,27834.0,265.45,271.87,265.45,270.2,27834.0
2020-10-26 10:00:00,270.75,271.4,266.5,267.0,19466.0,270.75,271.4,266.5,267.0,19466.0
2020-10-26 10:30:00,267.4,268.0,265.2,266.63,16828.0,267.4,268.0,265.2,266.63,16828.0
2020-10-26 11:00:00,265.86,265.86,263.55,264.12,13680.0,265.86,265.86,263.55,264.12,13680.0
2020-10-26 11:30:00,264.58,265.74,262.57,265.25,20638.0,264.58,265.74,262.57,265.25,20638.0
2020-10-26 12:00:00,264.75,267.04,264.42,265.61,9080.0,264.75,267.04,264.42,265.61,9080.0
2020-10-26 12:30:00,265.14,265.45,262.3,262.75,10559.0,265.14,265.45,262.3,262.75,10559.0
2020-10-26 13:00:00,262.63,262.92,260.42,260.61,10027.0,262.63,262.92,260.42,260.61,10027.0
2020-10-26 13:30:00,260.22,263.69,259.58,263.36,10075.0,260.22,263.69,259.58,263.36,10075.0
2020-10-26 14:00:00,263.66,265.16,263.29,264.95,10751.0,263.66,265.16,263.29,264.95,10751.0
2020-10-26 14:30:00,265.06,266.38,264.21,264.38,9364.0,265.06,266.38,264.21,264.38,9364.0
2020-10-26 15:00:00,264.4,265.16,263.54,264.36,10591.0,264.4,265.16,263.54,264.36,10591.0
2020-10-26 15:30:00,264.34,265.49,263.57,265.49,31280.0,264.34,265.49,263.57,265.49,31280.0
2020-10-27 09:30:00,264.37,270.64,262.57,266.62,24791.0,264.37,270.64,262.57,266.62,24791.0
2020-10-27 10:00:00,267.03,267.36,262.73,263.05,22034.0,267.03,267.36,262.73,263.05,22034.0
2020-10-27 10:30:00,262.94,267.55,262.94,267.37,15529.0,262.94,267.55,262.94,267.37,15529.0
2020-10-27 11:00:00,267.16,268.63,266.34,267.46,10769.0,267.16,268.63,266.34,267.46,10769.0
2020-10-27 11:30:00,267.39,268.28,266.74,268.09,9940.0,267.39,268.28,266.74,268.09,9940.0
2020-10-27 12:00:00,267.92,268.09,265.17,265.97,5659.0,267.92,268.09,265.17,265.97,5659.0
2020-10-27 12:30:00,266.29,267.51,265.73,267.24,8760.0,266.29,267.51,265.73,267.24,8760.0
2020-10-27 13:00:00,266.91,267.67,265.83,265.83,9067.0,266.91,267.67,265.83,265.83,9067.0
2020-10-27 13:30:00,265.97,267.7,265.78,267.63,11354.0,265.97,267.7,265.78,267.63,11354.0
2020-10-27 14:00:00,267.74,268.11,267.19,267.62,5864.0,267.74,268.11,267.19,267.62,5864.0
2020-10-27 14:30:00,267.55,267.55,265.56,266.75,18721.0,267.55,267.55,265.56,266.75,18721.0
2020-10-27 15:00:00,266.41,268.32,266.28,267.89,12197.0,266.41,268.32,266.28,267.89,12197.0
2020-10-27 15:30:00,267.89,269.36,267.75,268.0,48846.0,267.89,269.36,267.75,268.0,48846.0
2020-10-28 09:30:00,261.12,263.9,259.05,262.43,24733.0,261.12,263.9,259.05,262.43,24733.0
2020-10-28 10:00:00,261.99,263.24,258.25,259.23,14475.0,261.99,263.24,258.25,259.23,14475.0
2020-10-28 10:30:00,258.99,262.34,258.98,260.04,10813.0,258.99,262.34,258.98,260.04,10813.0
2020-10-28 11:00:00,259.96,261.19,259.5,260.86,10439.0,259.96,261.19,259.5,260.86,10439.0
2020-10-28 11:30:00,260.29,262.31,259.35,259.57,13244.0,260.29,262.31,259.35,259.57,13244.0
2020-10-28 12:00:00,259.63,261.48,259.6,260.83,8195.0,259.63,261.48,259.6,260.83,8195.0
2020-10-28 12:30:00,260.24,261.64,260.0,261.39,14829.0,260.24,261.64,260.0,261.39,14829.0
2020-10-28 13:00:00,261.84,262.53,260.75,262.53,7549.0,261.84,262.53,260.75,262.53,7549.0
2020-10-28 13:30:00,262.82,266.62,262.75,266.62,17638.0,262.82,266.62,262.75,266.62,17638.0
2020-10-28 14:00:00,266.9,267.18,265.58,266.19,12241.0,266.9,267.18,265.58,266.19,12241.0
2020-10-28 14:30:00,266.25,266.26,263.69,265.43,12895.0,266.25,266.26,263.69,265.43,12895.0
2020-10-28 15:00:00,265.92,266.12,263.86,264.95,15610.0,265.92,266.12,263.86,264.95,15610.0
2020-10-28 15:30:00,265.05,266.01,262.5,262.56,41480.0,265.05,266.01,262.5,262.56,41480.0
2020-10-29 09:30:00,266.12,267.76,262.06,263.75,40041.0,266.12,267.76,262.06,263.75,40041.0
2020-10-29 10:00:00,263.36,266.24,263.06,264.82,41192.0,263.36,266.24,263.06,264.82,41192.0
2020-10-29 10:30:00,264.82,264.82,261.26,263.1,14024.0,264.82,264.82,261.26,263.1,14024.0
2020-10-29 11:00:00,262.94,266.5,262.74,266.5,8923.0,262.94,266.5,262.74,266.5,8923.0
2020-10-29 11:30:00,266.45,266.61,264.69,265.19,6130.0,266.45,266.61,264.69,265.19,6130.0
2020-10-29 12:00:00,265.63,266.7,264.91,266.4,5347.0,265.63,266.7,264.91,266.4,5347.0
2020-10-29 12:30:00,266.63,266.63,264.96,265.04,4123.0,266.63,266.63,264.96,265.04,4123.0
2020-10-29 13:00:00,265.04,266.88,264.96,266.88,4800.0,265.04,266.88,264.96,266.88,4800.0
2020-10-29 13:30:00,266.89,266.9,264.54,264.54,3901.0,266.89,266.9,264.54,264.54,3901.0
2020-10-29 14:00:00,264.65,265.12,263.5,264.59,12892.0,264.65,265.12,263.5,264.59,12892.0
2020-10-29 14:30:00,264.59,265.55,264.02,264.75,6283.0,264.59,265.55,264.02,264.75,6283.0
2020-10-29 15:00:00,264.33,266.34,264.32,265.13,10520.0,264.33,266.34,264.32,265.13,10520.0
2020-10-29 15:30:00,265.13,266.5,263.96,263.96,49108.0,265.13,266.5,263.96,263.96,49108.0
2020-10-30 09:30:00,262.93,262.98,253.44,255.96,25195.0,262.93,262.98,253.44,255.96,25195.0
2020-10-30 10:00:00,256.0,257.39,250.9,251.96,41476.0,256.0,257.39,250.9,251.96,41476.0
2020-10-30 10:30:00,251.97,252.8,247.16,247.61,46325.0,251.97,252.8,247.16,247.61,46325.0
2020-10-30 11:00:00,247.82,251.26,247.75,248.63,35602.0,247.82,251.26,247.75,248.63,35602.0
2020-10-30 11:30:00,248.3,248.61,245.58,246.24,18154.0,248.3,248.61,245.58,246.24,18154.0
2020-10-30 12:00:00,246.25,252.91,246.05,252.91,23100.0,246.25,252.91,246.05,252.91,23100.0
2020-10-30 12:30:00,253.05,253.77,250.53,251.29,19072.0,253.05,253.77,250.53,251.29,19072.0
2020-10-30 13:00:00,251.21,251.51,248.75,250.12,13220.0,251.21,251.51,248.75,250.12,13220.0
2020-10-30 13:30:00,250.09,250.29,247.12,247.38,27287.0,250.09,250.29,247.12,247.38,27287.0
2020-10-30 14:00:00,247.5,249.75,246.64,248.57,19220.0,247.5,249.75,246.64,248.57,19220.0
2020-10-30 14:30:00,248.27,248.82,246.2,246.54,20360.0,248.27,248.82,246.2,246.54,20360.0
2020-10-30 15:00:00,246.38,248.14,246.08,246.8,34672.0,246.38,248.14,246.08,246.8,34672.0
2020-10-30 15:30:00,246.77,247.52,244.81,247.33,122990.0,246.77,247.52,244.81,247.33,122990.0
2020-11-02 09:30:00,250.0,259.64,250.0,258.0,33927.0,250.0,259.64,250.0,258.0,33927.0
2020-11-02 10:00:00,257.68,258.61,256.02,257.71,10720.0,257.68,258.61,256.02,257.71,10720.0
2020-11-02 10:30:00,256.88,256.92,252.04,254.25,9219.0,256.88,256.92,252.04,254.25,9219.0
2020-11-02 11:00:00,254.65,254.66,249.71,250.46,13454.0,254.65,254.66,249.71,250.46,13454.0
2020-11-02 11:30:00,250.62,253.58,250.32,252.17,18090.0,250.62,253.58,250.32,252.17,18090.0
2020-11-02 12:00:00,251.82,252.28,250.67,251.12,5700.0,251.82,252.28,250.67,251.12,5700.0
2020-11-02 12:30:00,251.38,251.38,249.7,250.03,9830.0,251.38,251.38,249.7,250.03,9830.0
2020-11-02 13:00:00,250.03,250.95,249.37,250.64,13039.0,250.03,250.95,249.37,250.64,13039.0
2020-11-02 13:30:00,250.91,251.14,249.19,249.96,22121.0,250.91,251.14,249.19,249.96,22121.0
2020-11-02 14:00:00,250.01,250.28,248.43,249.63,10207.0,250.01,250.28,248.43,249.63,10207.0
2020-11-02 14:30:00,249.71,250.63,249.13,250.2,8964.0,249.71,250.63,249.13,250.2,8964.0
2020-11-02 15:00:00,250.29,251.84,249.72,251.84,13385.0,250.29,251.84,249.72,251.84,13385.0
2020-11-02 15:30:00,252.65,253.25,251.0,252.86,43243.0,252.65,253.25,251.0,252.86,43243.0
2020-11-03 09:30:00,255.51,256.45,252.0,253.96,27159.0,255.51,256.45,252.0,253.96,27159.0
2020-11-03 10:00:00,254.02,256.58,253.37,254.02,16596.0,254.02,256.58,253.37,254.02,16596.0
2020-11-03 10:30:00,254.89,255.02,252.15,253.9,20169.0,254.89,255.02,252.15,253.9,20169.0
2020-11-03 11:00:00,254.08,254.31,251.45,251.98,19061.0,254.08,254.31,251.45,251.98,19061.0
2020-11-03 11:30:00,251.95,252.08,250.0,250.49,19996.0,251.95,252.08,250.0,250.49,19996.0
2020-11-03 12:00:00,250.63,252.53,250.0,252.14,64746.0,250.63,252.53,250.0,252.14,64746.0
2020-11-03 12:30:00,252.16,252.84,251.45,252.13,26564.0,252.16,252.84,251.45,252.13,26564.0
2020-11-03 13:00:00,251.96,252.15,247.44,248.19,30717.0,251.96,252.15,247.44,248.19,30717.0
2020-11-03 13:30:00,248.62,249.24,245.76,246.53,20186.0,248.62,249.24,245.76,246.53,20186.0
2020-11-03 14:00:00,246.21,246.7,245.15,246.1,17684.0,246.21,246.7,245.15,246.1,17684.0
2020-11-03 14:30:00,245.98,247.13,245.12,246.79,28300.0,245.98,247.13,245.12,246.79,28300.0
2020-11-03 15:00:00,246.58,246.61,244.45,245.08,47427.0,246.58,246.61,244.45,245.08,47427.0
2020-11-03 15:30:00,245.43,245.72,243.5,244.69,110599.0,245.43,245.72,243.5,244.69,110599.0
2020-11-04 09:30:00,250.99,259.49,250.2,259.49,62045.0,250.99,259.49,250.2,259.49,62045.0
2020-11-04 10:00:00,260.0,264.36,258.52,262.84,40677.0,260.0,264.36,258.52,262.84,40677.0
2020-11-04 10:30:00,262.98,264.46,262.35,263.03,43081.0,262.98,264.46,262.35,263.03,43081.0
2020-11-04 11:00:00,262.68,263.73,261.87,262.39,63606.0,262.68,263.73,261.87,262.39,63606.0
2020-11-04 11:30:00,262.37,262.99,261.49,262.49,52179.0,262.37,262.99,261.49,262.49,52179.0
2020-11-04 12:00:00,262.17,265.9,261.58,265.9,49074.0,262.17,265.9,261.58,265.9,49074.0
2020-11-04 12:30:00,265.91,266.86,264.19,264.19,21459.0,265.91,266.86,264.19,264.19,21459.0
2020-11-04 13:00:00,264.09,264.2,262.17,263.6,12904.0,264.09,264.2,262.17,263.6,12904.0
2020-11-04 13:30:00,264.33,265.37,262.24,264.62,14742.0,264.33,265.37,262.24,264.62,14742.0
2020-11-04 14:00:00,263.74,268.0,263.62,267.07,27937.0,263.74,268.0,263.62,267.07,27937.0
2020-11-04 14:30:00,267.13,268.69,265.92,268.08,10396.0,267.13,268.69,265.92,268.08,10396.0
2020-11-04 15:00:00,268.04,268.42,265.31,265.56,29398.0,268.04,268.42,265.31,265.56,29398.0
2020-11-04 15:30:00,265.68,266.62,264.11,266.0,72484.0,265.68,266.62,264.11,266.0,72484.0
2020-11-05 09:30:00,274.49,276.19,268.81,272.68,42257.0,274.49,276.19,268.81,272.68,42257.0
2020-11-05 10:00:00,272.81,275.61,270.56,272.25,27898.0,272.81,275.61,270.56,272.25,27898.0
2020-11-05 10:30:00,271.63,274.63,270.99,274.51,36365.0,271.63,274.63,270.99,274.51,36365.0
2020-11-05 11:00:00,274.53,276.41,274.27,276.06,27182.0,274.53,276.41,274.27,276.06,27182.0
2020-11-05 11:30:00,276.26,276.74,274.24,275.32,7268.0,276.26,276.74,274.24,275.32,7268.0
2020-11-05 12:00:00,275.44,277.52,275.4,276.48,12394.0,275.44,277.52,275.4,276.48,12394.0
2020-11-05 12:30:00,276.86,277.7,275.93,276.87,15311.0,276.86,277.7,275.93,276.87,15311.0
2020-11-05 13:00:00,276.97,277.67,276.8,277.11,7188.0,276.97,277.67,276.8,277.11,7188.0
2020-11-05 13:30:00,276.91,278.48,276.79,278.48,37955.0,276.91,278.48,276.79,278.48,37955.0
2020-11-05 14:00:00,278.5,279.53,277.73,279.34,15810.0,278.5,279.53,277.73,279.34,15810.0
2020-11-05 14:30:00,279.38,280.57,277.94,280.35,13774.0,279.38,280.57,277.94,280.35,13774.0
2020-11-05 15:00:00,280.25,280.35,278.3,278.31,30159.0,280.25,280.35,278.3,278.31,30159.0
2020-11-05 15:30:00,278.37,278.86,277.24,278.4,79584.0,278.37,278.86,277.24,278.4,79584.0
2020-11-06 09:30:00,274.42,274.42,269.93,272.02,37579.0,274.42,274.42,269.93,272.02,37579.0
2020-11-06 10:00:00,273.0,278.99,273.0,278.61,10473.0,273.0,278.99,273.0,278.61,10473.0
2020-11-06 10:30:00,279.0,279.5,276.96,278.01,13314.0,279.0,279.5,276.96,278.01,13314.0
2020-11-06 11:00:00,277.99,279.32,277.0,278.8,8100.0,277.99,279.32,277.0,278.8,8100.0
2020-11-06 11:30:00,279.04,279.53,277.86,279.0,25393.0,279.04,279.53,277.86,279.0,25393.0
2020-11-06 12:00:00,278.87,279.34,277.56,277.73,11184.0,278.87,279.34,277.56,277.73,11184.0
2020-11-06 12:30:00,277.72,279.8,277.72,279.71,14338.0,277.72,279.8,277.72,279.71,14338.0
2020-11-06 13:00:00,280.0,280.66,279.18,280.0,27807.0,280.0,280.66,279.18,280.0,27807.0
2020-11-06 13:30:00,279.91,280.64,279.85,280.21,3960.0,279.91,280.64,279.85,280.21,3960.0
2020-11-06 14:00:00,280.11,281.88,279.87,280.15,12416.0,280.11,281.88,279.87,280.15,12416.0
2020-11-06 14:30:00,280.29,281.93,280.26,281.64,12487.0,280.29,281.93,280.26,281.64,12487.0
2020-11-06 15:00:00,281.85,282.88,280.83,281.99,21367.0,281.85,282.88,280.83,281.99,21367.0
2020-11-06 15:30:00,282.03,287.18,281.75,286.29,88045.0,282.03,287.18,281.75,286.29,88045.0
2020-11-09 09:30:00,269.39,271.0,250.89,251.03,186340.0,269.39,271.0,250.89,251.03,186340.0
2020-11-09 10:00:00,251.7,259.27,251.1,257.58,104276.0,251.7,259.27,251.1,257.58,104276.0
2020-11-09 10:30:00,257.87,261.05,257.77,260.79,120856.0,257.87,261.05,257.77,260.79,120856.0
2020-11-09 11:00:00,260.06,262.13,257.0,260.53,83320.0,260.06,262.13,257.0,260.53,83320.0
2020-11-09 11:30:00,260.33,263.91,258.12,258.37,74967.0,260.33,263.91,258.12,258.37,74967.0
2020-11-09 12:00:00,258.52,259.36,256.53,256.63,75544.0,258.52,259.36,256.53,256.63,75544.0
2020-11-09 12:30:00,256.56,257.06,254.05,254.98,62930.0,256.56,257.06,254.05,254.98,62930.0
2020-11-09 13:00:00,255.13,255.49,254.05,254.45,66279.0,255.13,255.49,254.05,254.45,66279.0
2020-11-09 13:30:00,254.43,256.46,254.01,256.13,66235.0,254.43,256.46,254.01,256.13,66235.0
2020-11-09 14:00:00,256.11,256.94,254.86,254.87,61900.0,256.11,256.94,254.86,254.87,61900.0
2020-11-09 14:30:00,254.64,255.96,254.2,254.63,68259.0,254.64,255.96,254.2,254.63,68259.0
2020-11-09 15:00:00,254.53,256.75,254.1,254.42,134932.0,254.53,256.75,254.1,254.42,134932.0
2020-11-09 15:30:00,254.59,257.33,254.0,254.0,167692.0,254.59,257.33,254.0,254.0,167692.0
2020-11-10 09:30:00,252.8,253.04,244.31,245.21,87739.0,252.8,253.04,244.31,245.21,87739.0
2020-11-10 10:00:00,245.39,245.39,236.17,236.44,86510.0,245.39,245.39,236.17,236.44,86510.0
2020-11-10 10:30:00,236.51,240.21,234.02,238.47,158233.0,236.51,240.21,234.02,238.47,158233.0
2020-11-10 11:00:00,238.51,241.38,237.03,241.24,142102.0,238.51,241.38,237.03,241.24,142102.0
2020-11-10 11:30:00,241.46,247.79,240.25,245.78,58807.0,241.46,247.79,240.25,245.78,58807.0
2020-11-10 12:00:00,245.55,247.69,243.31,243.31,22587.0,245.55,247.69,243.31,243.31,22587.0
2020-11-10 12:30:00,243.34,246.55,243.13,245.48,49791.0,243.34,246.55,243.13,245.48,49791.0
2020-11-10 13:00:00,245.36,246.94,240.0,240.0,20507.0,245.36,246.94,240.0,240.0,20507.0
2020-11-10 13:30:00,239.62,242.39,239.03,242.0,36151.0,239.62,242.39,239.03,242.0,36151.0
2020-11-10 14:00:00,241.53,242.68,238.39,238.71,39919.0,241.53,242.68,238.39,238.71,39919.0
2020-11-10 14:30:00,238.89,240.8,237.94,240.23,39014.0,238.89,240.8,237.94,240.23,39014.0
2020-11-10 15:00:00,239.84,240.44,238.13,239.54,49960.0,239.84,240.44,238.13,239.54,49960.0
2020-11-10 15:30:00,239.53,244.18,238.73,244.18,149260.0,239.53,244.18,238.73,244.18,149260.0
2020-11-11 09:30:00,251.52,264.75,251.52,263.16,131591.0,251.52,264.75,251.52,263.16,131591.0
2020-11-11 10:00:00,263.78,265.0,258.45,264.09,106892.0,263.78,265.0,258.45,264.09,106892.0
2020-11-11 10:30:00,264.11,267.89,262.04,267.55,57240.0,264.11,267.89,262.04,267.55,57240.0
2020-11-11 11:00:00,266.96,268.88,266.17,267.26,32219.0,266.96,268.88,266.17,267.26,32219.0
2020-11-11 11:30:00,266.62,271.0,265.3,271.0,32992.0,266.62,271.0,265.3,271.0,32992.0
2020-11-11 12:00:00,270.0,271.0,265.79,266.51,21175.0,270.0,271.0,265.79,266.51,21175.0
2020-11-11 12:30:00,266.4,269.82,266.4,269.53,32399.0,266.4,269.82,266.4,269.53,32399.0
2020-11-11 13:00:00,269.0,273.0,268.62,271.48,24748.0,269.0,273.0,268.62,271.48,24748.0
2020-11-11 13:30:00,271.43,272.42,270.17,271.39,24953.0,271.43,272.42,270.17,271.39,24953.0
2020-11-11 14:00:00,271.47,273.0,271.13,272.03,33166.0,271.47,273.0,271.13,272.03,33166.0
2020-11-11 14:30:00,271.98,272.5,269.81,270.44,31285.0,271.98,272.5,269.81,270.44,31285.0
2020-11-11 15:00:00,270.25,271.57,269.45,270.2,55670.0,270.25,271.57,269.45,270.2,55670.0
2020-11-11 15:30:00,270.07,271.5,269.17,269.78,122123.0,270.07,271.5,269.17,269.78,122123.0
2020-11-12 09:30:00,265.15,272.0,250.24,257.46,141528.0,265.15,272.0,250.24,257.46,141528.0
2020-11-12 10:00:00,257.21,257.99,250.78,255.9,97688.0,257.21,257.99,250.78,255.9,97688.0
2020-11-12 10:30:00,255.9,258.17,253.44,253.68,60568.0,255.9,258.17,253.44,253.68,60568.0
2020-11-12 11:00:00,253.98,255.57,250.25,254.55,73199.0,253.98,255.57,250.25,254.55,73199.0
2020-11-12 11:30:00,254.55,254.96,251.0,253.9,60190.0,254.55,254.96,251.0,253.9,60190.0
2020-11-12 12:00:00,254.09,256.0,253.16,253.99,59362.0,254.09,256.0,253.16,253.99,59362.0
2020-11-12 12:30:00,254.34,255.76,253.2,254.3,48906.0,254.34,255.76,253.2,254.3,48906.0
2020-11-12 13:00:00,254.37,254.5,253.03,253.51,31532.0,254.37,254.5,253.03,253.51,31532.0
2020-11-12 13:30:00,253.6,255.12,253.23,254.01,28286.0,253.6,255.12,253.23,254.01,28286.0
2020-11-12 14:00:00,253.65,254.56,253.18,253.74,42295.0,253.65,254.56,253.18,253.74,42295.0
2020-11-12 14:30:00,253.5,255.05,253.31,253.86,27366.0,253.5,255.05,253.31,253.86,27366.0
2020-11-12 15:00:00,253.86,254.45,251.67,252.72,69792.0,253.86,254.45,251.67,252.72,69792.0
2020-11-12 15:30:00,252.59,255.49,250.75,254.76,181596.0,252.59,255.49,250.75,254.76,181596.0
2020-11-13 09:30:00,255.76,256.98,247.0,251.26,59630.0,255.76,256.98,247.0,251.26,59630.0
2020-11-13 10:00:00,251.0,251.72,248.79,250.27,51182.0,251.0,251.72,248.79,250.27,51182.0
2020-11-13 10:30:00,249.9,250.59,244.4,245.31,38749.0,249.9,250.59,244.4,245.31,38749.0
2020-11-13 11:00:00,245.93,248.23,245.03,247.2,42479.0,245.93,248.23,245.03,247.2,42479.0
2020-11-13 11:30:00,247.37,247.37,245.15,246.0,30684.0,247.37,247.37,245.15,246.0,30684.0
2020-11-13 12:00:00,246.03,246.66,243.7,244.56,33444.0,246.03,246.66,243.7,244.56,33444.0
2020-11-13 12:30:00,244.38,244.98,242.36,243.64,29584.0,244.38,244.98,242.36,243.64,29584.0
2020-11-13 13:00:00,243.98,247.97,243.01,247.97,30244.0,243.98,247.97,243.01,247.97,30244.0
2020-11-13 13:30:00,247.56,248.99,246.39,248.52,27535.0,247.56,248.99,246.39,248.52,27535.0
2020-11-13 14:00:00,248.53,248.53,244.5,244.5,24656.0,248.53,248.53,244.5,244.5,24656.0
2020-11-13 14:30:00,244.56,246.77,244.18,244.53,24188.0,244.56,246.77,244.18,244.53,24188.0
2020-11-13 15:00:00,244.56,246.13,243.83,245.6,59276.0,244.56,246.13,243.83,245.6,59276.0
2020-11-13 15:30:00,245.61,246.01,243.19,244.56,143213.0,245.61,246.01,243.19,244.56,143213.0
2020-11-16 09:30:00,238.7,242.03,233.23,237.06,111156.0,238.7,242.03,233.23,237.06,111156.0
2020-11-16 10:00:00,237.02,240.99,236.66,239.78,48750.0,237.02,240.99,236.66,239.78,48750.0
2020-11-16 10:30:00,239.99,240.5,237.64,239.82,28847.0,239.99,240.5,237.64,239.82,28847.0
2020-11-16 11:00:00,239.78,239.95,237.22,238.5,31937.0,239.78,239.95,237.22,238.5,31937.0
2020-11-16 11:30:00,238.69,242.14,238.21,241.92,61493.0,238.69,242.14,238.21,241.92,61493.0
2020-11-16 12:00:00,241.88,242.81,241.19,241.59,14089.0,241.88,242.81,241.19,241.59,14089.0
2020-11-16 12:30:00,241.69,242.38,240.25,242.35,26826.0,241.69,242.38,240.25,242.35,26826.0
2020-11-16 13:00:00,242.25,244.11,241.77,243.36,18032.0,242.25,244.11,241.77,243.36,18032.0
2020-11-16 13:30:00,243.24,246.15,243.0,244.65,30544.0,243.24,246.15,243.0,244.65,30544.0
2020-11-16 14:00:00,244.65,245.04,243.55,244.14,19698.0,244.65,245.04,243.55,244.14,19698.0
2020-11-16 14:30:00,244.06,244.08,242.55,242.71,15204.0,244.06,244.08,242.55,242.71,15204.0
2020-11-16 15:00:00,243.08,243.23,240.61,240.97,24352.0,243.08,243.23,240.61,240.97,24352.0
2020-11-16 15:30:00,241.08,243.26,240.0,241.38,171838.0,241.08,243.26,240.0,241.38,171838.0
2020-11-17 09:30:00,249.09,251.93,246.38,246.38,65609.0,249.09,251.93,246.38,246.38,65609.0
2020-11-17 10:00:00,246.97,248.62,244.64,247.96,34326.0,246.97,248.62,244.64,247.96,34326.0
2020-11-17 10:30:00,247.51,249.4,246.59,248.56,25296.0,247.51,249.4,246.59,248.56,25296.0
2020-11-17 11:00:00,248.56,248.64,244.39,245.21,19412.0,248.56,248.64,244.39,245.21,19412.0
2020-11-17 11:30:00,245.0,247.76,244.0,247.22,24508.0,245.0,247.76,244.0,247.22,24508.0
2020-11-17 12:00:00,247.43,248.28,246.36,246.74,11170.0,247.43,248.28,246.36,246.74,11170.0
2020-11-17 12:30:00,247.41,247.47,245.0,245.65,26894.0,247.41,247.47,245.0,245.65,26894.0
2020-11-17 13:00:00,245.64,246.35,245.33,245.98,18034.0,245.64,246.35,245.33,245.98,18034.0
2020-11-17 13:30:00,246.11,246.11,244.56,245.27,19977.0,246.11,246.11,244.56,245.27,19977.0
2020-11-17 14:00:00,245.41,247.5,245.34,246.99,21544.0,245.41,247.5,245.34,246.99,21544.0
2020-11-17 14:30:00,247.45,248.1,246.43,248.09,15538.0,247.45,248.1,246.43,248.09,15538.0
2020-11-17 15:00:00,248.16,248.38,246.59,248.02,19689.0,248.16,248.38,246.59,248.02,19689.0
2020-11-17 15:30:00,247.7,249.98,246.77,248.8,98589.0,247.7,249.98,246.77,248.8,98589.0
2020-11-18 09:30:00,249.05,253.48,248.32,248.5,42284.0,249.05,253.48,248.32,248.5,42284.0
2020-11-18 10:00:00,248.97,248.99,244.4,245.43,29416.0,248.97,248.99,244.4,245.43,29416.0
2020-11-18 10:30:00,246.02,247.98,244.83,247.65,21976.0,246.02,247.98,244.83,247.65,21976.0
2020-11-18 11:00:00,247.85,247.85,246.2,246.61,17273.0,247.85,247.85,246.2,246.61,17273.0
2020-11-18 11:30:00,246.67,247.27,245.0,245.27,27852.0,246.67,247.27,245.0,245.27,27852.0
2020-11-18 12:00:00,245.56,246.1,244.49,246.1,14441.0,245.56,246.1,244.49,246.1,14441.0
2020-11-18 12:30:00,246.05,247.02,245.66,246.43,16161.0,246.05,247.02,245.66,246.43,16161.0
2020-11-18 13:00:00,246.33,248.14,245.89,247.36,20812.0,246.33,248.14,245.89,247.36,20812.0
2020-11-18 13:30:00,247.5,248.39,247.0,247.24,10137.0,247.5,248.39,247.0,247.24,10137.0
2020-11-18 14:00:00,247.12,248.52,247.0,247.91,16848.0,247.12,248.52,247.0,247.91,16848.0
2020-11-18 14:30:00,248.3,251.0,248.3,250.47,42945.0,248.3,251.0,248.3,250.47,42945.0
2020-11-18 15:00:00,250.39,250.88,247.89,250.0,75560.0,250.39,250.88,247.89,250.0,75560.0
2020-11-18 15:30:00,250.09,250.51,248.03,248.15,38993.0,250.09,250.51,248.03,248.15,38993.0
2020-11-19 09:30:00,250.05,254.9,248.01,254.44,46369.0,250.05,254.9,248.01,254.44,46369.0
2020-11-19 10:00:00,254.9,255.63,253.6,254.5,19817.0,254.9,255.63,253.6,254.5,19817.0
2020-11-19 10:30:00,254.47,255.0,253.32,254.79,44159.0,254.47,255.0,253.32,254.79,44159.0
2020-11-19 11:00:00,254.7,256.91,254.39,256.9,23554.0,254.7,256.91,254.39,256.9,23554.0
2020-11-19 11:30:00,257.0,258.08,256.63,258.04,17532.0,257.0,258.08,256.63,258.04,17532.0
2020-11-19 12:00:00,258.06,258.5,256.82,257.05,27437.0,258.06,258.5,256.82,257.05,27437.0
2020-11-19 12:30:00,257.0,257.23,254.19,255.16,28395.0,257.0,257.23,254.19,255.16,28395.0
2020-11-19 13:00:00,255.16,258.12,254.87,257.77,31548.0,255.16,258.12,254.87,257.77,31548.0
2020-11-19 13:30:00,257.38,257.88,256.08,256.66,5344.0,257.38,257.88,256.08,256.66,5344.0
2020-11-19 14:00:00,256.52,256.67,255.68,256.54,10588.0,256.52,256.67,255.68,256.54,10588.0
2020-11-19 14:30:00,256.95,257.39,256.23,256.97,13041.0,256.95,257.39,256.23,256.97,13041.0
2020-11-19 15:00:00,256.88,256.95,256.2,256.44,34791.0,256.88,256.95,256.2,256.44,34791.0
2020-11-19 15:30:00,256.5,258.28,256.11,257.65,74854.0,256.5,258.28,256.11,257.65,74854.0
2020-11-20 09:30:00,259.29,259.38,254.47,255.95,56275.0,259.29,259.38,254.47,255.95,56275.0
2020-11-20 10:00:00,255.95,260.41,255.95,259.85,39940.0,255.95,260.41,255.95,259.85,39940.0
2020-11-20 10:30:00,259.51,259.59,256.59,256.6,18025.0,259.51,259.59,256.59,256.6,18025.0
2020-11-20 11:00:00,256.22,258.0,256.01,256.67,13700.0,256.22,258.0,256.01,256.67,13700.0
2020-11-20 11:30:00,256.81,259.79,256.34,258.19,11405.0,256.81,259.79,256.34,258.19,11405.0
2020-11-20 12:00:00,258.59,259.7,258.28,259.55,14830.0,258.59,259.7,258.28,259.55,14830.0
2020-11-20 12:30:00,259.45,260.65,258.58,260.5,12198.0,259.45,260.65,258.58,260.5,12198.0
2020-11-20 13:00:00,259.93,260.06,258.97,259.8,8042.0,259.93,260.06,258.97,259.8,8042.0
2020-11-20 13:30:00,259.85,260.33,257.86,258.49,8334.0,259.85,260.33,257.86,258.49,8334.0
2020-11-20 14:00:00,258.5,259.38,257.99,258.48,24303.0,258.5,259.38,257.99,258.48,24303.0
2020-11-20 14:30:00,259.07,259.5,257.0,257.1,15286.0,259.07,259.5,257.0,257.1,15286.0
2020-11-20 15:00:00,257.41,258.05,256.32,257.65,13701.0,257.41,258.05,256.32,257.65,13701.0
2020-11-20 15:30:00,257.64,259.48,256.51,256.86,52803.0,257.64,259.48,256.51,256.86,52803.0
2020-11-23 09:30:00,256.0,257.78,252.21,254.63,23601.0,256.0,257.78,252.21,254.63,23601.0
2020-11-23 10:00:00,255.03,255.85,248.91,251.19,36514.0,255.03,255.85,248.91,251.19,36514.0
2020-11-23 10:30:00,250.89,253.4,250.89,252.73,25653.0,250.89,253.4,250.89,252.73,25653.0
2020-11-23 11:00:00,252.54,252.88,250.26,251.01,17605.0,252.54,252.88,250.26,251.01,17605.0
2020-11-23 11:30:00,250.88,254.24,250.63,254.19,22268.0,250.88,254.24,250.63,254.19,22268.0
2020-11-23 12:00:00,253.84,253.84,252.27,253.01,14199.0,253.84,253.84,252.27,253.01,14199.0
2020-11-23 12:30:00,253.46,253.47,251.87,252.8,11433.0,253.46,253.47,251.87,252.8,11433.0
2020-11-23 13:00:00,252.88,254.93,252.88,254.93,6450.0,252.88,254.93,252.88,254.93,6450.0
2020-11-23 13:30:00,255.0,255.71,254.53,254.7,9832.0,255.0,255.71,254.53,254.7,9832.0
2020-11-23 14:00:00,254.44,254.72,253.77,254.11,9946.0,254.44,254.72,253.77,254.11,9946.0
2020-11-23 14:30:00,253.76,254.33,252.48,252.48,16910.0,253.76,254.33,252.48,252.48,16910.0
2020-11-23 15:00:00,252.62,253.13,250.99,251.23,23454.0,252.62,253.13,250.99,251.23,23454.0
2020-11-23 15:30:00,251.15,251.54,247.86,248.71,78889.0,251.15,251.54,247.86,248.71,78889.0
2020-11-24 09:30:00,249.58,251.0,244.37,246.91,54159.0,249.58,251.0,244.37,246.91,54159.0
2020-11-24 10:00:00,246.95,247.76,244.25,244.6,24295.0,246.95,247.76,244.25,244.6,24295.0
2020-11-24 10:30:00,244.6,246.64,243.52,244.46,20293.0,244.6,246.64,243.52,244.46,20293.0
2020-11-24 11:00:00,244.76,245.09,243.78,244.42,27398.0,244.76,245.09,243.78,244.42,27398.0
2020-11-24 11:30:00,244.64,244.92,242.32,242.77,38925.0,244.64,244.92,242.32,242.77,38925.0
2020-11-24 12:00:00,243.09,244.0,242.33,243.63,13298.0,243.09,244.0,242.33,243.63,13298.0
2020-11-24 12:30:00,243.85,244.1,242.36,242.84,10961.0,243.85,244.1,242.36,242.84,10961.0
2020-11-24 13:00:00,242.66,242.9,241.73,242.09,13095.0,242.66,242.9,241.73,242.09,13095.0
2020-11-24 13:30:00,242.4,244.74,242.2,243.87,38350.0,242.4,244.74,242.2,243.87,38350.0
2020-11-24 14:00:00,244.03,245.44,244.02,244.38,20333.0,244.03,245.44,244.02,244.38,20333.0
2020-11-24 14:30:00,244.43,245.59,244.09,244.41,18614.0,244.43,245.59,244.09,244.41,18614.0
2020-11-24 15:00:00,244.25,246.22,243.98,245.97,70345.0,244.25,246.22,243.98,245.97,70345.0
2020-11-24 15:30:00,245.94,247.96,244.32,247.7,112676.0,245.94,247.96,244.32,247.7,112676.0
2020-11-25 09:30:00,249.36,254.45,248.0,254.45,40739.0,249.36,254.45,248.0,254.45,40739.0
2020-11-25 10:00:00,255.0,257.0,252.49,255.65,29705.0,255.0,257.0,252.49,255.65,29705.0
2020-11-25 10:30:00,255.87,256.51,253.12,253.34,31749.0,255.87,256.51,253.12,253.34,31749.0
2020-11-25 11:00:00,253.34,254.0,250.88,252.48,16142.0,253.34,254.0,250.88,252.48,16142.0
2020-11-25 11:30:00,252.38,253.2,251.42,253.05,11037.0,252.38,253.2,251.42,253.05,11037.0
2020-11-25 12:00:00,253.25,254.04,252.63,253.76,13567.0,253.25,254.04,252.63,253.76,13567.0
2020-11-25 12:30:00,253.71,254.37,253.28,253.82,8100.0,253.71,254.37,253.28,253.82,8100.0
2020-11-25 13:00:00,253.82,254.65,253.82,254.17,11333.0,253.82,254.65,253.82,254.17,11333.0
2020-11-25 13:30:00,253.94,254.7,253.53,254.41,8494.0,253.94,254.7,253.53,254.41,8494.0
2020-11-25 14:00:00,254.41,254.68,254.05,254.18,4885.0,254.41,254.68,254.05,254.18,4885.0
2020-11-25 14:30:00,254.59,255.31,254.39,254.91,9900.0,254.59,255.31,254.39,254.91,9900.0
2020-11-25 15:00:00,254.77,255.83,254.07,254.22,10823.0,254.77,255.83,254.07,254.22,10823.0
2020-11-25 15:30:00,254.1,254.63,249.55,251.14,107923.0,254.1,254.63,249.55,251.14,107923.0
2020-11-27 09:30:00,256.15,256.74,251.03,255.66,32438.0,256.15,256.74,251.03,255.66,32438.0
2020-11-27 10:00:00,255.95,257.99,254.66,255.39,29003.0,255.95,257.99,254.66,255.39,29003.0
2020-11-27 10:30:00,255.58,257.13,255.58,256.0,8878.0,255.58,257.13,255.58,256.0,8878.0
2020-11-27 11:00:00,256.09,257.79,255.58,257.14,11135.0,256.09,257.79,255.58,257.14,11135.0
2020-11-27 11:30:00,257.08,258.84,255.5,257.0,22872.0,257.08,258.84,255.5,257.0,22872.0
2020-11-27 12:00:00,257.25,257.93,256.64,257.51,18898.0,257.25,257.93,256.64,257.51,18898.0
2020-11-27 12:30:00,257.53,258.98,256.72,258.97,32986.0,257.53,258.98,256.72,258.97,32986.0
2020-11-30 09:30:00,260.0,261.89,256.89,259.79,45683.0,260.0,261.89,256.89,259.79,45683.0
2020-11-30 10:00:00,259.0,259.5,253.27,253.57,52784.0,259.0,259.5,253.27,253.57,52784.0
2020-11-30 10:30:00,253.91,254.02,248.93,252.15,23054.0,253.91,254.02,248.93,252.15,23054.0
2020-11-30 11:00:00,251.61,254.5,251.45,253.98,17830.0,251.61,254.5,251.45,253.98,17830.0
2020-11-30 11:30:00,253.86,255.61,253.17,254.6,26379.0,253.86,255.61,253.17,254.6,26379.0
2020-11-30 12:00:00,253.79,255.85,253.79,254.48,10841.0,253.79,255.85,253.79,254.48,10841.0
2020-11-30 12:30:00,254.46,256.15,254.23,254.85,7073.0,254.46,256.15,254.23,254.85,7073.0
2020-11-30 13:00:00,255.85,255.85,253.65,255.07,14218.0,255.85,255.85,253.65,255.07,14218.0
2020-11-30 13:30:00,255.07,255.38,253.97,253.98,10150.0,255.07,255.38,253.97,253.98,10150.0
2020-11-30 14:00:00,254.19,255.66,254.08,254.82,14560.0,254.19,255.66,254.08,254.82,14560.0
2020-11-30 14:30:00,254.95,255.96,254.9,255.68,12922.0,254.95,255.96,254.9,255.68,12922.0
2020-11-30 15:00:00,255.75,256.48,253.87,253.87,10373.0,255.75,256.48,253.87,253.87,10373.0
2020-11-30 15:30:00,253.96,255.95,253.96,255.15,32772.0,253.96,255.95,253.96,255.15,32772.0
2020-12-01 09:30:00,258.0,258.5,251.27,253.67,38814.0,258.0,258.5,251.27,253.67,38814.0
2020-12-01 10:00:00,254.24,255.23,251.69,251.72,41168.0,254.24,255.23,251.69,251.72,41168.0
2020-12-01 10:30:00,251.6,252.55,249.57,251.95,25985.0,251.6,252.55,249.57,251.95,25985.0
2020-12-01 11:00:00,252.23,252.95,251.69,252.63,11443.0,252.23,252.95,251.69,252.63,11443.0
2020-12-01 11:30:00,252.41,253.02,251.27,251.27,12078.0,252.41,253.02,251.27,251.27,12078.0
2020-12-01 12:00:00,251.35,251.99,250.31,250.89,8153.0,251.35,251.99,250.31,250.89,8153.0
2020-12-01 12:30:00,250.81,251.27,249.75,250.47,9503.0,250.81,251.27,249.75,250.47,9503.0
2020-12-01 13:00:00,250.21,252.6,250.2,252.6,14452.0,250.21,252.6,250.2,252.6,14452.0
2020-12-01 13:30:00,252.75,252.75,251.35,251.48,15954.0,252.75,252.75,251.35,251.48,15954.0
2020-12-01 14:00:00,251.33,251.33,249.66,249.66,15252.0,251.33,251.33,249.66,249.66,15252.0
2020-12-01 14:30:00,249.77,250.07,248.4,248.75,20711.0,249.77,250.07,248.4,248.75,20711.0
2020-12-01 15:00:00,248.65,248.84,247.08,247.93,31067.0,248.65,248.84,247.08,247.93,31067.0
2020-12-01 15:30:00,248.12,250.62,247.12,249.86,74665.0,248.12,250.62,247.12,249.86,74665.0
2020-12-02 09:30:00,246.38,249.26,243.03,248.41,22247.0,246.38,249.26,243.03,248.41,22247.0
2020-12-02 10:00:00,248.64,251.57,248.64,250.03,16816.0,248.64,251.57,248.64,250.03,16816.0
2020-12-02 10:30:00,249.9,250.5,248.31,249.59,11949.0,249.9,250.5,248.31,249.59,11949.0
2020-12-02 11:00:00,249.88,251.73,249.88,250.92,11237.0,249.88,251.73,249.88,250.92,11237.0
2020-12-02 11:30:00,251.3,251.46,250.01,250.83,5108.0,251.3,251.46,250.01,250.83,5108.0
2020-12-02 12:00:00,250.59,251.78,249.84,249.84,9345.0,250.59,251.78,249.84,249.84,9345.0
2020-12-02 12:30:00,249.95,249.95,247.21,248.09,14578.0,249.95,249.95,247.21,248.09,14578.0
2020-12-02 13:00:00,248.1,248.44,247.19,247.62,5646.0,248.1,248.44,247.19,247.62,5646.0
2020-12-02 13:30:00,247.55,247.75,246.6,246.84,7071.0,247.55,247.75,246.6,246.84,7071.0
2020-12-02 14:00:00,246.88,248.41,246.12,247.92,5625.0,246.88,248.41,246.12,247.92,5625.0
2020-12-02 14:30:00,247.85,248.3,247.59,248.2,5310.0,247.85,248.3,247.59,248.2,5310.0
2020-12-02 15:00:00,248.28,249.61,248.28,249.61,10435.0,248.28,249.61,248.28,249.61,10435.0
2020-12-02 15:30:00,249.67,251.99,249.19,251.34,52115.0,249.67,251.99,249.19,251.34,52115.0
2020-12-03 09:30:00,250.7,259.5,249.15,257.94,38161.0,250.7,259.5,249.15,257.94,38161.0
2020-12-03 10:00:00,258.76,261.4,258.53,258.73,42207.0,258.76,261.4,258.53,258.73,42207.0
2020-12-03 10:30:00,257.88,259.12,256.66,258.16,21141.0,257.88,259.12,256.66,258.16,21141.0
2020-12-03 11:00:00,257.67,258.75,256.56,257.62,15102.0,257.67,258.75,256.56,257.62,15102.0
2020-12-03 11:30:00,257.46,257.67,255.55,256.97,9465.0,257.46,257.67,255.55,256.97,9465.0
2020-12-03 12:00:00,256.81,257.45,256.35,256.77,4561.0,256.81,257.45,256.35,256.77,4561.0
2020-12-03 12:30:00,256.87,257.02,254.12,254.41,33907.0,256.87,257.02,254.12,254.41,33907.0
2020-12-03 13:00:00,254.87,256.17,254.15,256.04,8249.0,254.87,256.17,254.15,256.04,8249.0
2020-12-03 13:30:00,256.05,256.09,254.26,254.53,6719.0,256.05,256.09,254.26,254.53,6719.0
2020-12-03 14:00:00,254.35,254.89,253.89,254.18,7313.0,254.35,254.89,253.89,254.18,7313.0
2020-12-03 14:30:00,254.67,255.0,253.53,254.65,3777.0,254.67,255.0,253.53,254.65,3777.0
2020-12-03 15:00:00,254.45,254.63,252.94,253.13,11496.0,254.45,254.63,252.94,253.13,11496.0
2020-12-03 15:30:00,253.25,254.46,253.02,253.19,25680.0,253.25,254.46,253.02,253.19,25680.0
2020-12-04 09:30:00,253.91,255.53,252.1,254.65,37191.0,253.91,255.53,252.1,254.65,37191.0
2020-12-04 10:00:00,254.79,256.03,254.55,255.08,26427.0,254.79,256.03,254.55,255.08,26427.0
2020-12-04 10:30:00,255.14,256.88,254.75,255.8,28373.0,255.14,256.88,254.75,255.8,28373.0
2020-12-04 11:00:00,255.62,257.58,254.35,257.58,32048.0,255.62,257.58,254.35,257.58,32048.0
2020-12-04 11:30:00,257.58,258.52,256.1,256.22,35488.0,257.58,258.52,256.1,256.22,35488.0
2020-12-04 12:00:00,256.22,258.67,256.0,258.17,24404.0,256.22,258.67,256.0,258.17,24404.0
2020-12-04 12:30:00,258.17,258.81,257.21,257.69,27203.0,258.17,258.81,257.21,257.69,27203.0
2020-12-04 13:00:00,257.69,257.95,255.92,256.1,18825.0,257.69,257.95,255.92,256.1,18825.0
2020-12-04 13:30:00,256.09,256.79,254.18,255.11,22071.0,256.09,256.79,254.18,255.11,22071.0
2020-12-04 14:00:00,255.38,256.14,254.38,255.26,19245.0,255.38,256.14,254.38,255.26,19245.0
2020-12-04 14:30:00,255.21,255.98,255.02,255.16,18356.0,255.21,255.98,255.02,255.16,18356.0
2020-12-04 15:00:00,255.26,255.57,254.37,254.74,18749.0,255.26,255.57,254.37,254.74,18749.0
2020-12-04 15:30:00,254.74,256.0,253.7,256.0,53359.0,254.74,256.0,253.7,256.0,53359.0
2020-12-07 09:30:00,257.85,260.93,256.06,256.11,24872.0,257.85,260.93,256.06,256.11,24872.0
2020-12-07 10:00:00,256.4,256.91,254.36,254.44,13381.0,256.4,256.91,254.36,254.44,13381.0
2020-12-07 10:30:00,254.5,255.15,253.31,254.18,16600.0,254.5,255.15,253.31,254.18,16600.0
2020-12-07 11:00:00,254.27,258.0,254.27,258.0,14513.0,254.27,258.0,254.27,258.0,14513.0
2020-12-07 11:30:00,258.22,258.61,256.19,257.23,7280.0,258.22,258.61,256.19,257.23,7280.0
2020-12-07 12:00:00,256.65,256.91,255.8,256.9,12510.0,256.65,256.91,255.8,256.9,12510.0
2020-12-07 12:30:00,256.61,257.48,255.79,256.53,25998.0,256.61,257.48,255.79,256.53,25998.0
2020-12-07 13:00:00,256.67,256.99,255.8,256.11,5489.0,256.67,256.99,255.8,256.11,5489.0
2020-12-07 13:30:00,256.19,258.3,256.19,257.95,16912.0,256.19,258.3,256.19,257.95,16912.0
2020-12-07 14:00:00,257.94,259.15,257.09,258.44,8792.0,257.94,259.15,257.09,258.44,8792.0
2020-12-07 14:30:00,258.59,259.1,258.23,258.6,7044.0,258.59,259.1,258.23,258.6,7044.0
2020-12-07 15:00:00,258.4,258.4,257.46,257.65,12490.0,258.4,258.4,257.46,257.65,12490.0
2020-12-07 15:30:00,257.6,257.86,256.31,256.93,40424.0,257.6,257.86,256.31,256.93,40424.0
2020-12-08 09:30:00,256.9,257.73,254.23,256.11,23911.0,256.9,257.73,254.23,256.11,23911.0
2020-12-08 10:00:00,256.13,256.95,253.79,255.41,16066.0,256.13,256.95,253.79,255.41,16066.0
2020-12-08 10:30:00,255.13,257.45,255.13,257.31,11431.0,255.13,257.45,255.13,257.31,11431.0
2020-12-08 11:00:00,257.31,257.31,253.69,255.52,23834.0,257.31,257.31,253.69,255.52,23834.0
2020-12-08 11:30:00,255.39,256.1,254.1,254.66,5154.0,255.39,256.1,254.1,254.66,5154.0
2020-12-08 12:00:00,254.17,255.01,251.52,252.58,15242.0,254.17,255.01,251.52,252.58,15242.0
2020-12-08 12:30:00,252.57,253.18,251.6,252.14,7942.0,252.57,253.18,251.6,252.14,7942.0
2020-12-08 13:00:00,252.2,253.88,252.2,253.32,12577.0,252.2,253.88,252.2,253.32,12577.0
2020-12-08 13:30:00,253.1,254.0,252.6,253.26,7794.0,253.1,254.0,252.6,253.26,7794.0
2020-12-08 14:00:00,253.12,253.46,252.5,253.42,3735.0,253.12,253.46,252.5,253.42,3735.0
2020-12-08 14:30:00,253.0,253.22,252.32,252.7,6846.0,253.0,253.22,252.32,252.7,6846.0
2020-12-08 15:00:00,252.62,252.79,251.66,251.93,13805.0,252.62,252.79,251.66,251.93,13805.0
2020-12-08 15:30:00,251.99,252.0,250.2,251.43,44202.0,251.99,252.0,250.2,251.43,44202.0
2020-12-09 09:30:00,257.1,257.1,252.3,253.57,41514.0,257.1,257.1,252.3,253.57,41514.0
2020-12-09 10:00:00,253.62,253.62,251.21,253.0,24740.0,253.62,253.62,251.21,253.0,24740.0
2020-12-09 10:30:00,252.78,253.79,251.31,252.85,32817.0,252.78,253.79,251.31,252.85,32817.0
2020-12-09 11:00:00,253.02,253.62,252.0,252.88,48154.0,253.02,253.62,252.0,252.88,48154.0
2020-12-09 11:30:00,252.95,255.85,251.91,255.07,241709.0,252.95,255.85,251.91,255.07,241709.0
2020-12-09 12:00:00,255.2,255.23,249.65,250.35,113666.0,255.2,255.23,249.65,250.35,113666.0
2020-12-09 12:30:00,250.35,250.62,246.19,247.87,49853.0,250.35,250.62,246.19,247.87,49853.0
2020-12-09 13:00:00,247.87,249.37,246.45,246.85,31531.0,247.87,249.37,246.45,246.85,31531.0
2020-12-09 13:30:00,247.22,248.14,244.21,244.21,20087.0,247.22,248.14,244.21,244.21,20087.0
2020-12-09 14:00:00,244.21,248.2,244.2,247.18,92012.0,244.21,248.2,244.2,247.18,92012.0
2020-12-09 14:30:00,247.2,249.72,246.3,249.72,33007.0,247.2,249.72,246.3,249.72,33007.0
2020-12-09 15:00:00,249.25,249.49,247.27,247.27,31317.0,249.25,249.49,247.27,247.27,31317.0
2020-12-09 15:30:00,247.42,250.86,246.95,248.27,141030.0,247.42,250.86,246.95,248.27,141030.0
2020-12-10 09:30:00,245.61,254.54,243.71,252.66,110485.0,245.61,254.54,243.71,252.66,110485.0
2020-12-10 10:00:00,253.45,256.77,251.21,256.75,68397.0,253.45,256.77,251.21,256.75,68397.0
2020-12-10 10:30:00,256.8,257.61,255.61,256.33,53057.0,256.8,257.61,255.61,256.33,53057.0
2020-12-10 11:00:00,256.44,259.78,256.43,259.09,31080.0,256.44,259.78,256.43,259.09,31080.0
2020-12-10 11:30:00,259.42,259.97,257.65,258.95,35285.0,259.42,259.97,257.65,258.95,35285.0
2020-12-10 12:00:00,258.8,259.5,256.52,258.47,38647.0,258.8,259.5,256.52,258.47,38647.0
2020-12-10 12:30:00,258.5,261.36,258.5,261.36,37815.0,258.5,261.36,258.5,261.36,37815.0
2020-12-10 13:00:00,261.59,265.21,261.59,265.21,48349.0,261.59,265.21,261.59,265.21,48349.0
2020-12-10 13:30:00,265.21,268.01,264.17,267.83,45274.0,265.21,268.01,264.17,267.83,45274.0
2020-12-10 14:00:00,268.0,268.62,265.98,268.52,35455.0,268.0,268.62,265.98,268.52,35455.0
2020-12-10 14:30:00,268.32,268.93,265.41,265.67,68555.0,268.32,268.93,265.41,265.67,68555.0
2020-12-10 15:00:00,265.9,268.93,265.66,268.36,44563.0,265.9,268.93,265.66,268.36,44563.0
2020-12-10 15:30:00,268.46,272.08,268.1,271.78,148469.0,268.46,272.08,268.1,271.78,148469.0
2020-12-11 09:30:00,268.63,270.0,263.99,266.82,37899.0,268.63,270.0,263.99,266.82,37899.0
2020-12-11 10:00:00,266.06,268.08,264.81,266.45,13616.0,266.06,268.08,264.81,266.45,13616.0
2020-12-11 10:30:00,266.41,266.41,262.22,262.59,18445.0,266.41,266.41,262.22,262.59,18445.0
2020-12-11 11:00:00,262.64,263.4,260.84,260.87,13386.0,262.64,263.4,260.84,260.87,13386.0
2020-12-11 11:30:00,260.76,262.99,260.4,261.0,12875.0,260.76,262.99,260.4,261.0,12875.0
2020-12-11 12:00:00,261.35,262.15,259.4,260.09,9504.0,261.35,262.15,259.4,260.09,9504.0
2020-12-11 12:30:00,259.9,260.73,259.35,260.52,10144.0,259.9,260.73,259.35,260.52,10144.0
2020-12-11 13:00:00,260.2,261.81,260.2,260.86,17382.0,260.2,261.81,260.2,260.86,17382.0
2020-12-11 13:30:00,261.1,262.5,261.1,261.88,9895.0,261.1,262.5,261.1,261.88,9895.0
2020-12-11 14:00:00,261.88,262.4,261.17,262.0,10982.0,261.88,262.4,261.17,262.0,10982.0
2020-12-11 14:30:00,262.01,262.5,261.72,262.5,9893.0,262.01,262.5,261.72,262.5,9893.0
2020-12-11 15:00:00,262.26,263.46,261.8,262.72,21638.0,262.26,263.46,261.8,262.72,21638.0
2020-12-11 15:30:00,263.01,267.08,262.68,265.95,110754.0,263.01,267.08,262.68,265.95,110754.0
2020-12-14 09:30:00,264.6,268.05,264.06,265.31,24719.0,264.6,268.05,264.06,265.31,24719.0
2020-12-14 10:00:00,265.93,266.78,261.61,263.81,29736.0,265.93,266.78,261.61,263.81,29736.0
2020-12-14 10:30:00,263.4,263.54,261.54,262.66,21123.0,263.4,263.54,261.54,262.66,21123.0
2020-12-14 11:00:00,262.49,265.08,262.36,264.01,8334.0,262.49,265.08,262.36,264.01,8334.0
2020-12-14 11:30:00,263.77,265.24,263.24,265.24,11835.0,263.77,265.24,263.24,265.24,11835.0
2020-12-14 12:00:00,264.8,265.2,263.87,264.6,7940.0,264.8,265.2,263.87,264.6,7940.0
2020-12-14 12:30:00,264.45,265.54,264.45,265.2,18301.0,264.45,265.54,264.45,265.2,18301.0
2020-12-14 13:00:00,264.39,264.39,262.43,263.42,6397.0,264.39,264.39,262.43,263.42,6397.0
2020-12-14 13:30:00,263.44,263.82,262.15,263.64,6636.0,263.44,263.82,262.15,263.64,6636.0
2020-12-14 14:00:00,263.29,263.4,261.58,262.76,11533.0,263.29,263.4,261.58,262.76,11533.0
2020-12-14 14:30:00,262.49,262.49,261.0,262.25,7534.0,262.49,262.49,261.0,262.25,7534.0
2020-12-14 15:00:00,262.09,262.17,261.34,261.47,8380.0,262.09,262.17,261.34,261.47,8380.0
2020-12-14 15:30:00,261.32,261.38,260.43,260.94,58105.0,261.32,261.38,260.43,260.94,58105.0
2020-12-15 09:30:00,260.42,262.56,257.3,258.86,32951.0,260.42,262.56,257.3,258.86,32951.0
2020-12-15 10:00:00,258.86,260.78,258.23,259.58,12289.0,258.86,260.78,258.23,259.58,12289.0
2020-12-15 10:30:00,259.63,260.21,257.77,257.77,12925.0,259.63,260.21,257.77,257.77,12925.0
2020-12-15 11:00:00,257.79,257.79,255.47,256.23,20615.0,257.79,257.79,255.47,256.23,20615.0
2020-12-15 11:30:00,256.68,258.0,256.05,257.19,38734.0,256.68,258.0,256.05,257.19,38734.0
2020-12-15 12:00:00,257.52,260.25,257.2,260.08,29264.0,257.52,260.25,257.2,260.08,29264.0
2020-12-15 12:30:00,260.1,260.39,258.67,258.82,8898.0,260.1,260.39,258.67,258.82,8898.0
2020-12-15 13:00:00,258.74,259.4,256.66,257.17,21990.0,258.74,259.4,256.66,257.17,21990.0
2020-12-15 13:30:00,257.5,258.35,257.26,257.84,11373.0,257.5,258.35,257.26,257.84,11373.0
2020-12-15 14:00:00,257.5,258.17,257.0,257.58,39960.0,257.5,258.17,257.0,257.58,39960.0
2020-12-15 14:30:00,257.74,258.28,257.09,258.28,19192.0,257.74,258.28,257.09,258.28,19192.0
2020-12-15 15:00:00,258.28,258.5,257.07,258.19,36685.0,258.28,258.5,257.07,258.19,36685.0
2020-12-15 15:30:00,258.06,261.43,257.81,261.43,61020.0,258.06,261.43,257.81,261.43,61020.0
2020-12-16 09:30:00,265.11,270.8,262.36,270.04,48404.0,265.11,270.8,262.36,270.04,48404.0
2020-12-16 10:00:00,269.96,273.0,269.55,271.83,66539.0,269.96,273.0,269.55,271.83,66539.0
2020-12-16 10:30:00,272.68,277.65,272.63,276.07,57176.0,272.68,277.65,272.63,276.07,57176.0
2020-12-16 11:00:00,276.43,276.78,273.28,273.64,22887.0,276.43,276.78,273.28,273.64,22887.0
2020-12-16 11:30:00,273.41,273.42,272.24,272.59,40774.0,273.41,273.42,272.24,272.59,40774.0
2020-12-16 12:00:00,272.57,273.14,271.29,272.79,39801.0,272.57,273.14,271.29,272.79,39801.0
2020-12-16 12:30:00,272.66,272.66,271.56,271.57,22216.0,272.66,272.66,271.56,271.57,22216.0
2020-12-16 13:00:00,271.57,272.0,270.71,270.85,21946.0,271.57,272.0,270.71,270.85,21946.0
2020-12-16 13:30:00,270.62,271.48,268.09,268.26,16904.0,270.62,271.48,268.09,268.26,16904.0
2020-12-16 14:00:00,268.12,269.9,266.7,268.98,34212.0,268.12,269.9,266.7,268.98,34212.0
2020-12-16 14:30:00,269.34,270.17,268.28,269.25,15790.0,269.34,270.17,268.28,269.25,15790.0
2020-12-16 15:00:00,269.38,269.52,267.6,268.87,37546.0,269.38,269.52,267.6,268.87,37546.0
2020-12-16 15:30:00,268.85,269.16,267.26,268.3,100749.0,268.85,269.16,267.26,268.3,100749.0
2020-12-17 09:30:00,271.37,276.16,271.37,274.18,33858.0,271.37,276.16,271.37,274.18,33858.0
2020-12-17 10:00:00,274.19,276.5,272.0,276.43,39299.0,274.19,276.5,272.0,276.43,39299.0
2020-12-17 10:30:00,276.41,277.11,270.96,270.96,28513.0,276.41,277.11,270.96,270.96,28513.0
2020-12-17 11:00:00,271.05,274.03,270.1,273.92,21285.0,271.05,274.03,270.1,273.92,21285.0
2020-12-17 11:30:00,273.76,273.76,271.0,272.09,19661.0,273.76,273.76,271.0,272.09,19661.0
2020-12-17 12:00:00,272.57,272.85,271.71,272.33,7819.0,272.57,272.85,271.71,272.33,7819.0
2020-12-17 12:30:00,272.56,274.29,272.07,273.84,8194.0,272.56,274.29,272.07,273.84,8194.0
2020-12-17 13:00:00,273.84,274.32,271.41,272.14,26622.0,273.84,274.32,271.41,272.14,26622.0
2020-12-17 13:30:00,272.17,273.25,271.9,272.64,9381.0,272.17,273.25,271.9,272.64,9381.0
2020-12-17 14:00:00,272.83,274.7,272.68,273.51,10535.0,272.83,274.7,272.68,273.51,10535.0
2020-12-17 14:30:00,273.62,273.64,271.76,271.76,14984.0,273.62,273.64,271.76,271.76,14984.0
2020-12-17 15:00:00,271.75,272.07,270.61,270.61,14660.0,271.75,272.07,270.61,270.61,14660.0
2020-12-17 15:30:00,270.77,272.13,269.81,269.83,77936.0,270.77,272.13,269.81,269.83,77936.0
2020-12-18 09:30:00,271.38,271.38,264.83,265.71,39175.0,271.38,271.38,264.83,265.71,39175.0
2020-12-18 10:00:00,266.1,266.95,264.0,266.47,20219.0,266.1,266.95,264.0,266.47,20219.0
2020-12-18 10:30:00,266.04,267.5,266.01,267.32,13650.0,266.04,267.5,266.01,267.32,13650.0
2020-12-18 11:00:00,267.5,268.0,266.0,266.33,18675.0,267.5,268.0,266.0,266.33,18675.0
2020-12-18 11:30:00,266.8,267.16,266.0,266.52,12563.0,266.8,267.16,266.0,266.52,12563.0
2020-12-18 12:00:00,267.0,268.77,266.35,268.72,15127.0,267.0,268.77,266.35,268.72,15127.0
2020-12-18 12:30:00,268.6,269.36,268.44,269.0,11375.0,268.6,269.36,268.44,269.0,11375.0
2020-12-18 13:00:00,269.0,270.21,268.82,270.0,12335.0,269.0,270.21,268.82,270.0,12335.0
2020-12-18 13:30:00,269.76,271.47,269.76,271.42,25545.0,269.76,271.47,269.76,271.42,25545.0
2020-12-18 14:00:00,271.78,273.38,271.52,273.38,6482.0,271.78,273.38,271.52,273.38,6482.0
2020-12-18 14:30:00,273.37,274.43,272.65,272.66,16528.0,273.37,274.43,272.65,272.66,16528.0
2020-12-18 15:00:00,272.56,272.86,271.84,272.71,19088.0,272.56,272.86,271.84,272.71,19088.0
2020-12-18 15:30:00,272.38,274.12,271.71,273.8,41202.0,272.38,274.12,271.71,273.8,41202.0
2020-12-21 09:30:00,271.03,275.89,269.31,271.97,43247.0,271.03,275.89,269.31,271.97,43247.0
2020-12-21 10:00:00,270.51,271.55,265.58,267.17,12666.0,270.51,271.55,265.58,267.17,12666.0
2020-12-21 10:30:00,267.39,269.03,267.39,267.53,6668.0,267.39,269.03,267.39,267.53,6668.0
2020-12-21 11:00:00,267.62,268.93,265.5,268.56,14548.0,267.62,268.93,265.5,268.56,14548.0
2020-12-21 11:30:00,268.9,270.56,268.64,269.05,8934.0,268.9,270.56,268.64,269.05,8934.0
2020-12-21 12:00:00,269.4,271.52,269.18,270.38,13276.0,269.4,271.52,269.18,270.38,13276.0
2020-12-21 12:30:00,270.11,270.71,269.2,269.85,11274.0,270.11,270.71,269.2,269.85,11274.0
2020-12-21 13:00:00,269.59,269.87,268.77,269.38,10719.0,269.59,269.87,268.77,269.38,10719.0
2020-12-21 13:30:00,269.79,269.82,268.65,268.93,6384.0,269.79,269.82,268.65,268.93,6384.0
2020-12-21 14:00:00,268.6,268.94,266.89,267.7,25791.0,268.6,268.94,266.89,267.7,25791.0
2020-12-21 14:30:00,267.92,269.04,267.19,268.42,19416.0,267.92,269.04,267.19,268.42,19416.0
2020-12-21 15:00:00,269.05,269.15,268.08,268.31,17939.0,269.05,269.15,268.08,268.31,17939.0
2020-12-21 15:30:00,268.22,269.64,267.47,269.64,27409.0,268.22,269.64,267.47,269.64,27409.0
2020-12-22 09:30:00,271.58,277.47,270.66,275.7,38879.0,271.58,277.47,270.66,275.7,38879.0
2020-12-22 10:00:00,275.7,277.34,273.94,275.88,18982.0,275.7,277.34,273.94,275.88,18982.0
2020-12-22 10:30:00,275.89,277.0,273.8,274.51,21214.0,275.89,277.0,273.8,274.51,21214.0
2020-12-22 11:00:00,274.59,274.59,272.58,273.46,7962.0,274.59,274.59,272.58,273.46,7962.0
2020-12-22 11:30:00,273.01,273.01,269.45,271.53,12689.0,273.01,273.01,269.45,271.53,12689.0
2020-12-22 12:00:00,271.94,273.34,271.93,272.95,7721.0,271.94,273.34,271.93,272.95,7721.0
2020-12-22 12:30:00,272.62,273.28,271.97,273.27,7532.0,272.62,273.28,271.97,273.27,7532.0
2020-12-22 13:00:00,273.12,273.48,271.12,273.1,5433.0,273.12,273.48,271.12,273.1,5433.0
2020-12-22 13:30:00,272.89,273.1,272.07,272.07,5126.0,272.89,273.1,272.07,272.07,5126.0
2020-12-22 14:00:00,272.37,273.12,271.94,272.05,8001.0,272.37,273.12,271.94,272.05,8001.0
2020-12-22 14:30:00,271.79,272.68,271.55,272.21,4355.0,271.79,272.68,271.55,272.21,4355.0
2020-12-22 15:00:00,272.44,273.0,270.74,270.75,20174.0,272.44,273.0,270.74,270.75,20174.0
2020-12-22 15:30:00,270.8,272.86,270.79,272.33,30815.0,270.8,272.86,270.79,272.33,30815.0
2020-12-23 09:30:00,273.05,273.05,262.01,265.11,32004.0,273.05,273.05,262.01,265.11,32004.0
2020-12-23 10:00:00,266.06,269.36,264.29,267.05,25154.0,266.06,269.36,264.29,267.05,25154.0
2020-12-23 10:30:00,267.05,268.98,266.98,268.06,13524.0,267.05,268.98,266.98,268.06,13524.0
2020-12-23 11:00:00,268.87,269.17,267.59,268.23,6594.0,268.87,269.17,267.59,268.23,6594.0
2020-12-23 11:30:00,268.34,270.28,268.31,270.28,10016.0,268.34,270.28,268.31,270.28,10016.0
2020-12-23 12:00:00,269.94,270.27,269.0,269.64,11656.0,269.94,270.27,269.0,269.64,11656.0
2020-12-23 12:30:00,269.82,270.0,268.93,269.87,11884.0,269.82,270.0,268.93,269.87,11884.0
2020-12-23 13:00:00,269.93,269.93,268.96,269.55,5297.0,269.93,269.93,268.96,269.55,5297.0
2020-12-23 13:30:00,269.55,270.31,269.26,269.73,11162.0,269.55,270.31,269.26,269.73,11162.0
2020-12-23 14:00:00,269.76,269.98,269.21,269.77,6556.0,269.76,269.98,269.21,269.77,6556.0
2020-12-23 14:30:00,269.78,270.54,269.78,270.01,6272.0,269.78,270.54,269.78,270.01,6272.0
2020-12-23 15:00:00,269.96,270.0,269.01,269.44,11991.0,269.96,270.0,269.01,269.44,11991.0
2020-12-23 15:30:00,269.25,269.81,268.3,268.41,19964.0,269.25,269.81,268.3,268.41,19964.0
2020-12-24 09:30:00,269.0,269.81,267.5,267.9,12694.0,269.0,269.81,267.5,267.9,12694.0
2020-12-24 10:00:00,267.96,267.96,264.87,265.26,11646.0,267.96,267.96,264.87,265.26,11646.0
2020-12-24 10:30:00,265.18,267.42,264.55,264.86,10272.0,265.18,267.42,264.55,264.86,10272.0
2020-12-24 11:00:00,265.11,265.79,264.88,265.2,7055.0,265.11,265.79,264.88,265.2,7055.0
2020-12-24 11:30:00,265.34,266.2,264.94,265.97,4886.0,265.34,266.2,264.94,265.97,4886.0
2020-12-24 12:00:00,266.31,267.88,266.04,267.26,11136.0,266.31,267.88,266.04,267.26,11136.0
2020-12-24 12:30:00,267.24,267.47,265.78,267.37,16904.0,267.24,267.47,265.78,267.37,16904.0
2020-12-28 09:30:00,267.65,269.43,260.25,260.57,61370.0,267.65,269.43,260.25,260.57,61370.0
2020-12-28 10:00:00,260.57,261.53,253.69,255.52,67069.0,260.57,261.53,253.69,255.52,67069.0
2020-12-28 10:30:00,255.44,258.27,255.43,258.12,34488.0,255.44,258.27,255.43,258.12,34488.0
2020-12-28 11:00:00,257.85,259.11,255.84,256.45,30646.0,257.85,259.11,255.84,256.45,30646.0
2020-12-28 11:30:00,256.45,256.97,253.51,253.97,29609.0,256.45,256.97,253.51,253.97,29609.0
2020-12-28 12:00:00,253.97,255.89,252.58,255.89,36097.0,253.97,255.89,252.58,255.89,36097.0
2020-12-28 12:30:00,255.72,255.91,254.05,255.04,22764.0,255.72,255.91,254.05,255.04,22764.0
2020-12-28 13:00:00,255.23,257.85,254.92,257.85,28690.0,255.23,257.85,254.92,257.85,28690.0
2020-12-28 13:30:00,257.48,258.35,256.8,257.54,37753.0,257.48,258.35,256.8,257.54,37753.0
2020-12-28 14:00:00,257.54,257.61,256.12,256.24,29222.0,257.54,257.61,256.12,256.24,29222.0
2020-12-28 14:30:00,256.18,256.46,254.78,255.06,35722.0,256.18,256.46,254.78,255.06,35722.0
2020-12-28 15:00:00,255.14,255.68,253.11,253.54,35848.0,255.14,255.68,253.11,253.54,35848.0
2020-12-28 15:30:00,253.63,254.17,252.33,252.91,87620.0,253.63,254.17,252.33,252.91,87620.0
2020-12-29 09:30:00,254.33,257.79,252.19,252.42,51889.0,254.33,257.79,252.19,252.42,51889.0
2020-12-29 10:00:00,252.84,252.85,248.08,251.82,50017.0,252.84,252.85,248.08,251.82,50017.0
2020-12-29 10:30:00,251.83,254.0,251.03,252.56,34284.0,251.83,254.0,251.03,252.56,34284.0
2020-12-29 11:00:00,252.56,252.87,250.52,251.32,23845.0,252.56,252.87,250.52,251.32,23845.0
2020-12-29 11:30:00,251.77,251.77,249.83,250.33,25535.0,251.77,251.77,249.83,250.33,25535.0
2020-12-29 12:00:00,250.33,251.5,249.17,249.98,25355.0,250.33,251.5,249.17,249.98,25355.0
2020-12-29 12:30:00,249.81,251.44,249.43,251.44,22076.0,249.81,251.44,249.43,251.44,22076.0
2020-12-29 13:00:00,251.19,251.85,250.71,251.39,19748.0,251.19,251.85,250.71,251.39,19748.0
2020-12-29 13:30:00,251.43,251.63,250.05,250.87,17203.0,251.43,251.63,250.05,250.87,17203.0
2020-12-29 14:00:00,251.09,251.44,250.01,250.22,24138.0,251.09,251.44,250.01,250.22,24138.0
2020-12-29 14:30:00,250.2,253.08,250.01,252.84,34974.0,250.2,253.08,250.01,252.84,34974.0
2020-12-29 15:00:00,252.84,253.98,251.9,253.74,46257.0,252.84,253.98,251.9,253.74,46257.0
2020-12-29 15:30:00,253.53,254.0,252.72,253.96,84852.0,253.53,254.0,252.72,253.96,84852.0
2020-12-30 09:30:00,255.0,257.32,252.8,256.0,38417.0,255.0,257.32,252.8,256.0,38417.0
2020-12-30 10:00:00,256.01,258.09,254.56,257.88,33157.0,256.01,258.09,254.56,257.88,33157.0
2020-12-30 10:30:00,257.66,257.94,254.89,255.56,24861.0,257.66,257.94,254.89,255.56,24861.0
2020-12-30 11:00:00,255.62,256.3,253.95,255.09,23740.0,255.62,256.3,253.95,255.09,23740.0
2020-12-30 11:30:00,254.99,257.13,254.99,256.93,27996.0,254.99,257.13,254.99,256.93,27996.0
2020-12-30 12:00:00,256.64,258.76,256.63,258.76,40843.0,256.64,258.76,256.63,258.76,40843.0
2020-12-30 12:30:00,258.81,260.89,258.67,260.65,33791.0,258.81,260.89,258.67,260.65,33791.0
2020-12-30 13:00:00,260.79,261.77,260.59,261.74,33074.0,260.79,261.77,260.59,261.74,33074.0
2020-12-30 13:30:00,261.72,263.6,261.65,261.91,39574.0,261.72,263.6,261.65,261.91,39574.0
2020-12-30 14:00:00,261.99,263.01,261.86,262.33,34516.0,261.99,263.01,261.86,262.33,34516.0
2020-12-30 14:30:00,262.31,262.63,258.22,258.88,41614.0,262.31,262.63,258.22,258.88,41614.0
2020-12-30 15:00:00,258.88,258.88,257.63,258.04,31268.0,258.88,258.88,257.63,258.04,31268.0
2020-12-30 15:30:00,258.14,258.26,255.88,256.93,57403.0,258.14,258.26,255.88,256.93,57403.0
2020-12-31 09:30:00,259.24,259.24,253.63,254.78,18469.0,259.24,259.24,253.63,254.78,18469.0
2020-12-31 10:00:00,255.33,256.91,253.95,253.95,5111.0,255.33,256.91,253.95,253.95,5111.0
2020-12-31 10:30:00,254.35,254.68,253.54,254.0,4254.0,254.35,254.68,253.54,254.0,4254.0
2020-12-31 11:00:00,254.0,254.76,253.86,254.5,11247.0,254.0,254.76,253.86,254.5,11247.0
2020-12-31 11:30:00,254.17,254.53,252.15,252.93,9915.0,254.17,254.53,252.15,252.93,9915.0
2020-12-31 12:00:00,252.35,253.28,252.34,252.5,9252.0,252.35,253.28,252.34,252.5,9252.0
2020-12-31 12:30:00,252.65,253.21,252.44,253.15,8940.0,252.65,253.21,252.44,253.15,8940.0
2020-12-31 13:00:00,253.06,253.39,252.26,252.92,5612.0,253.06,253.39,252.26,252.92,5612.0
2020-12-31 13:30:00,253.09,254.12,252.54,252.91,8405.0,253.09,254.12,252.54,252.91,8405.0
2020-12-31 14:00:00,253.0,253.01,251.25,251.25,9328.0,253.0,253.01,251.25,251.25,9328.0
2020-12-31 14:30:00,251.65,251.78,249.91,250.27,12894.0,251.65,251.78,249.91,250.27,12894.0
2020-12-31 15:00:00,250.42,250.71,248.97,249.67,13834.0,250.42,250.71,248.97,249.67,13834.0
2020-12-31 15:30:00,249.92,250.25,249.0,249.97,34609.0,249.92,250.25,249.0,249.97,34609.0
2021-01-04 09:30:00,253.32,253.32,243.12,246.26,49784.0,253.32,253.32,243.12,246.26,49784.0
2021-01-04 10:00:00,247.47,254.26,247.47,253.53,33948.0,247.47,254.26,247.47,253.53,33948.0
2021-01-04 10:30:00,253.58,253.68,249.53,249.53,19881.0,253.58,253.68,249.53,249.53,19881.0
2021-01-04 11:00:00,249.92,252.31,249.17,252.1,7100.0,249.92,252.31,249.17,252.1,7100.0
2021-01-04 11:30:00,251.73,252.94,250.81,250.97,15970.0,251.73,252.94,250.81,250.97,15970.0
2021-01-04 12:00:00,251.22,251.99,248.0,249.24,28178.0,251.22,251.99,248.0,249.24,28178.0
2021-01-04 12:30:00,249.48,251.64,248.8,251.57,11244.0,249.48,251.64,248.8,251.57,11244.0
2021-01-04 13:00:00,251.49,251.58,250.05,251.22,11933.0,251.49,251.58,250.05,251.22,11933.0
2021-01-04 13:30:00,251.21,252.76,250.92,252.04,17595.0,251.21,252.76,250.92,252.04,17595.0
2021-01-04 14:00:00,252.35,252.77,250.54,250.55,14396.0,252.35,252.77,250.54,250.55,14396.0
2021-01-04 14:30:00,250.57,252.87,250.5,252.8,19406.0,250.57,252.87,250.5,252.8,19406.0
2021-01-04 15:00:00,253.19,253.41,252.03,252.65,12934.0,253.19,253.41,252.03,252.65,12934.0
2021-01-04 15:30:00,252.86,253.98,252.16,253.53,36729.0,252.86,253.98,252.16,253.53,36729.0
2021-01-05 09:30:00,250.08,255.39,249.79,255.03,25451.0,250.08,255.39,249.79,255.03,25451.0
2021-01-05 10:00:00,255.5,256.9,254.45,254.77,15643.0,255.5,256.9,254.45,254.77,15643.0
2021-01-05 10:30:00,254.91,259.0,254.86,256.79,22587.0,254.91,259.0,254.86,256.79,22587.0
2021-01-05 11:00:00,257.16,257.53,254.19,255.54,10680.0,257.16,257.53,254.19,255.54,10680.0
2021-01-05 11:30:00,254.58,256.59,253.98,254.89,6298.0,254.58,256.59,253.98,254.89,6298.0
2021-01-05 12:00:00,255.19,255.3,254.0,254.71,8096.0,255.19,255.3,254.0,254.71,8096.0
2021-01-05 12:30:00,254.84,254.89,253.15,253.76,14533.0,254.84,254.89,253.15,253.76,14533.0
2021-01-05 13:00:00,254.07,255.29,253.9,253.9,8726.0,254.07,255.29,253.9,253.9,8726.0
2021-01-05 13:30:00,254.08,254.94,253.74,254.94,7966.0,254.08,254.94,253.74,254.94,7966.0
2021-01-05 14:00:00,254.88,255.0,254.03,254.59,15716.0,254.88,255.0,254.03,254.59,15716.0
2021-01-05 14:30:00,254.64,257.49,254.52,257.26,13219.0,254.64,257.49,254.52,257.26,13219.0
2021-01-05 15:00:00,257.16,258.94,257.05,257.84,22471.0,257.16,258.94,257.05,257.84,22471.0
2021-01-05 15:30:00,257.84,259.67,256.21,259.04,46871.0,257.84,259.67,256.21,259.04,46871.0
2021-01-06 09:30:00,252.94,253.25,249.95,250.4,19333.0,252.94,253.25,249.95,250.4,19333.0
2021-01-06 10:00:00,250.01,253.6,249.0,253.6,15516.0,250.01,253.6,249.0,253.6,15516.0
2021-01-06 10:30:00,253.9,254.39,251.52,251.67,12201.0,253.9,254.39,251.52,251.67,12201.0
2021-01-06 11:00:00,251.3,251.38,250.01,251.16,16759.0,251.3,251.38,250.01,251.16,16759.0
2021-01-06 11:30:00,251.5,251.5,249.54,250.0,14763.0,251.5,251.5,249.54,250.0,14763.0
2021-01-06 12:00:00,250.11,250.25,248.79,249.41,24117.0,250.11,250.25,248.79,249.41,24117.0
2021-01-06 12:30:00,249.57,249.66,248.74,249.18,11379.0,249.57,249.66,248.74,249.18,11379.0
2021-01-06 13:00:00,249.34,250.43,249.15,250.1,12098.0,249.34,250.43,249.15,250.1,12098.0
2021-01-06 13:30:00,250.58,252.26,250.0,252.19,14802.0,250.58,252.26,250.0,252.19,14802.0
2021-01-06 14:00:00,252.13,253.06,250.75,250.92,15053.0,252.13,253.06,250.75,250.92,15053.0
2021-01-06 14:30:00,251.05,251.95,248.96,250.81,17179.0,251.05,251.95,248.96,250.81,17179.0
2021-01-06 15:00:00,250.7,250.86,247.78,249.27,117531.0,250.7,250.86,247.78,249.27,117531.0
2021-01-06 15:30:00,249.01,249.77,247.51,247.96,78851.0,249.01,249.77,247.51,247.96,78851.0
2021-01-07 09:30:00,250.1,256.68,249.94,256.3,30003.0,250.1,256.68,249.94,256.3,30003.0
2021-01-07 10:00:00,256.25,256.6,254.5,254.83,16504.0,256.25,256.6,254.5,254.83,16504.0
2021-01-07 10:30:00,254.17,255.81,253.29,254.95,12657.0,254.17,255.81,253.29,254.95,12657.0
2021-01-07 11:00:00,254.96,256.45,253.64,256.45,14444.0,254.96,256.45,253.64,256.45,14444.0
2021-01-07 11:30:00,256.45,257.01,255.48,255.62,14908.0,256.45,257.01,255.48,255.62,14908.0
2021-01-07 12:00:00,255.5,255.5,253.5,254.3,7690.0,255.5,255.5,253.5,254.3,7690.0
2021-01-07 12:30:00,254.26,255.0,253.47,254.53,11845.0,254.26,255.0,253.47,254.53,11845.0
2021-01-07 13:00:00,254.58,254.73,253.5,254.23,20476.0,254.58,254.73,253.5,254.23,20476.0
2021-01-07 13:30:00,254.04,255.58,253.14,253.15,16806.0,254.04,255.58,253.14,253.15,16806.0
2021-01-07 14:00:00,253.53,254.15,252.46,253.67,11267.0,253.53,254.15,252.46,253.67,11267.0
2021-01-07 14:30:00,254.2,254.71,253.42,254.02,5018.0,254.2,254.71,253.42,254.02,5018.0
2021-01-07 15:00:00,253.9,254.15,253.23,253.67,17499.0,253.9,254.15,253.23,253.67,17499.0
2021-01-07 15:30:00,253.57,254.4,251.77,251.95,82846.0,253.57,254.4,251.77,251.95,82846.0
2021-01-08 09:30:00,255.2,262.22,255.2,261.07,67852.0,255.2,262.22,255.2,261.07,67852.0
2021-01-08 10:00:00,261.53,262.94,256.39,256.39,21984.0,261.53,262.94,256.39,256.39,21984.0
2021-01-08 10:30:00,257.0,262.5,256.83,261.25,37778.0,257.0,262.5,256.83,261.25,37778.0
2021-01-08 11:00:00,261.02,263.86,260.67,263.56,25878.0,261.02,263.86,260.67,263.56,25878.0
2021-01-08 11:30:00,263.58,265.19,262.85,264.8,28608.0,263.58,265.19,262.85,264.8,28608.0
2021-01-08 12:00:00,264.92,264.92,263.01,263.05,21182.0,264.92,264.92,263.01,263.05,21182.0
2021-01-08 12:30:00,263.05,263.73,261.37,262.41,13651.0,263.05,263.73,261.37,262.41,13651.0
2021-01-08 13:00:00,262.54,262.63,260.4,261.86,12375.0,262.54,262.63,260.4,261.86,12375.0
2021-01-08 13:30:00,262.02,264.15,261.48,263.84,30563.0,262.02,264.15,261.48,263.84,30563.0
2021-01-08 14:00:00,263.81,264.32,262.75,263.69,20112.0,263.81,264.32,262.75,263.69,20112.0
2021-01-08 14:30:00,264.2,265.29,263.82,264.65,15327.0,264.2,265.29,263.82,264.65,15327.0
2021-01-08 15:00:00,264.78,264.78,263.05,263.17,19722.0,264.78,264.78,263.05,263.17,19722.0
2021-01-08 15:30:00,263.25,264.64,262.73,263.72,64826.0,263.25,264.64,262.73,263.72,64826.0
2021-01-11 09:30:00,261.01,266.76,257.87,264.69,41243.0,261.01,266.76,257.87,264.69,41243.0
2021-01-11 10:00:00,265.01,268.71,264.27,267.9,21478.0,265.01,268.71,264.27,267.9,21478.0
2021-01-11 10:30:00,268.18,269.82,267.85,269.79,12745.0,268.18,269.82,267.85,269.79,12745.0
2021-01-11 11:00:00,269.54,271.06,268.22,270.25,23414.0,269.54,271.06,268.22,270.25,23414.0
2021-01-11 11:30:00,270.01,271.91,270.01,271.69,14760.0,270.01,271.91,270.01,271.69,14760.0
2021-01-11 12:00:00,271.92,272.15,268.3,269.28,18685.0,271.92,272.15,268.3,269.28,18685.0
2021-01-11 12:30:00,269.79,270.58,267.9,268.15,25669.0,269.79,270.58,267.9,268.15,25669.0
2021-01-11 13:00:00,268.15,270.14,267.89,269.92,16874.0,268.15,270.14,267.89,269.92,16874.0
2021-01-11 13:30:00,269.7,270.0,268.81,269.45,16028.0,269.7,270.0,268.81,269.45,16028.0
2021-01-11 14:00:00,269.0,269.4,267.86,267.86,10062.0,269.0,269.4,267.86,267.86,10062.0
2021-01-11 14:30:00,267.86,267.95,266.69,267.75,9860.0,267.86,267.95,266.69,267.75,9860.0
2021-01-11 15:00:00,267.5,267.56,265.66,265.84,15014.0,267.5,267.56,265.66,265.84,15014.0
2021-01-11 15:30:00,265.9,267.77,265.73,266.6,47600.0,265.9,267.77,265.73,266.6,47600.0
2021-01-12 09:30:00,268.02,268.88,263.35,265.26,25748.0,268.02,268.88,263.35,265.26,25748.0
2021-01-12 10:00:00,264.42,264.83,261.03,262.38,19112.0,264.42,264.83,261.03,262.38,19112.0
2021-01-12 10:30:00,262.03,263.46,259.43,259.68,22079.0,262.03,263.46,259.43,259.68,22079.0
2021-01-12 11:00:00,259.3,261.8,258.88,261.53,60683.0,259.3,261.8,258.88,261.53,60683.0
2021-01-12 11:30:00,261.35,261.98,259.23,260.11,10794.0,261.35,261.98,259.23,260.11,10794.0
2021-01-12 12:00:00,260.0,260.25,257.56,258.41,19333.0,260.0,260.25,257.56,258.41,19333.0
2021-01-12 12:30:00,258.77,259.45,257.87,259.45,10175.0,258.77,259.45,257.87,259.45,10175.0
2021-01-12 13:00:00,259.74,260.61,259.46,260.61,14008.0,259.74,260.61,259.46,260.61,14008.0
2021-01-12 13:30:00,260.85,261.76,260.85,261.61,14559.0,260.85,261.76,260.85,261.61,14559.0
2021-01-12 14:00:00,261.7,262.59,260.92,260.92,56112.0,261.7,262.59,260.92,260.92,56112.0
2021-01-12 14:30:00,260.92,261.5,259.94,260.92,9548.0,260.92,261.5,259.94,260.92,9548.0
2021-01-12 15:00:00,260.77,261.55,260.77,261.12,11678.0,260.77,261.55,260.77,261.12,11678.0
2021-01-12 15:30:00,261.16,261.77,259.39,261.23,65948.0,261.16,261.77,259.39,261.23,65948.0
2021-01-13 09:30:00,263.43,264.0,258.42,258.42,26029.0,263.43,264.0,258.42,258.42,26029.0
2021-01-13 10:00:00,258.84,259.95,257.66,258.36,14836.0,258.84,259.95,257.66,258.36,14836.0
2021-01-13 10:30:00,258.49,259.78,258.48,259.07,7526.0,258.49,259.78,258.48,259.07,7526.0
2021-01-13 11:00:00,259.02,259.31,258.09,258.09,10914.0,259.02,259.31,258.09,258.09,10914.0
2021-01-13 11:30:00,258.29,258.53,255.8,256.82,27395.0,258.29,258.53,255.8,256.82,27395.0
2021-01-13 12:00:00,256.52,257.76,256.44,256.44,8377.0,256.52,257.76,256.44,256.44,8377.0
2021-01-13 12:30:00,256.41,257.92,256.11,257.35,11857.0,256.41,257.92,256.11,257.35,11857.0
2021-01-13 13:00:00,257.35,257.92,256.36,256.94,8527.0,257.35,257.92,256.36,256.94,8527.0
2021-01-13 13:30:00,256.85,257.6,256.0,256.17,15281.0,256.85,257.6,256.0,256.17,15281.0
2021-01-13 14:00:00,256.17,257.09,255.47,256.26,12293.0,256.17,257.09,255.47,256.26,12293.0
2021-01-13 14:30:00,256.28,256.65,255.5,256.0,7666.0,256.28,256.65,255.5,256.0,7666.0
2021-01-13 15:00:00,256.26,256.26,254.4,254.4,29624.0,256.26,256.26,254.4,254.4,29624.0
2021-01-13 15:30:00,254.6,255.16,253.5,253.56,60366.0,254.6,255.16,253.5,253.56,60366.0
2021-01-14 09:30:00,254.02,257.99,253.89,256.29,38750.0,254.02,257.99,253.89,256.29,38750.0
2021-01-14 10:00:00,256.42,257.42,254.95,256.12,16949.0,256.42,257.42,254.95,256.12,16949.0
2021-01-14 10:30:00,255.55,255.74,253.65,253.81,12228.0,255.55,255.74,253.65,253.81,12228.0
2021-01-14 11:00:00,254.01,255.52,253.65,253.72,10504.0,254.01,255.52,253.65,253.72,10504.0
2021-01-14 11:30:00,254.3,254.3,251.06,251.4,12407.0,254.3,254.3,251.06,251.4,12407.0
2021-01-14 12:00:00,251.4,251.42,249.85,250.19,13816.0,251.4,251.42,249.85,250.19,13816.0
2021-01-14 12:30:00,250.15,250.85,248.43,250.41,14102.0,250.15,250.85,248.43,250.41,14102.0
2021-01-14 13:00:00,250.44,250.84,249.34,249.34,10830.0,250.44,250.84,249.34,249.34,10830.0
2021-01-14 13:30:00,249.45,250.6,248.9,249.96,13752.0,249.45,250.6,248.9,249.96,13752.0
2021-01-14 14:00:00,250.05,250.68,248.0,249.01,21413.0,250.05,250.68,248.0,249.01,21413.0
2021-01-14 14:30:00,249.05,250.21,248.77,250.21,13474.0,249.05,250.21,248.77,250.21,13474.0
2021-01-14 15:00:00,249.88,250.62,248.71,249.33,36672.0,249.88,250.62,248.71,249.33,36672.0
2021-01-14 15:30:00,249.86,250.66,248.25,248.78,93379.0,249.86,250.66,248.25,248.78,93379.0
2021-01-15 09:30:00,250.18,251.99,248.52,249.14,44683.0,250.18,251.99,248.52,249.14,44683.0
2021-01-15 10:00:00,249.55,249.95,242.82,245.02,37477.0,249.55,249.95,242.82,245.02,37477.0
2021-01-15 10:30:00,245.24,246.25,243.84,244.75,31687.0,245.24,246.25,243.84,244.75,31687.0
2021-01-15 11:00:00,244.3,244.75,243.3,244.37,16364.0,244.3,244.75,243.3,244.37,16364.0
2021-01-15 11:30:00,244.57,245.24,244.13,244.79,8859.0,244.57,245.24,244.13,244.79,8859.0
2021-01-15 12:00:00,244.88,245.62,243.99,244.39,10423.0,244.88,245.62,243.99,244.39,10423.0
2021-01-15 12:30:00,244.46,245.65,243.33,245.65,90159.0,244.46,245.65,243.33,245.65,90159.0
2021-01-15 13:00:00,245.7,247.33,245.7,246.87,12262.0,245.7,247.33,245.7,246.87,12262.0
2021-01-15 13:30:00,246.66,246.92,245.6,245.71,13659.0,246.66,246.92,245.6,245.71,13659.0
2021-01-15 14:00:00,245.7,246.28,244.51,244.53,10517.0,245.7,246.28,244.51,244.53,10517.0
2021-01-15 14:30:00,244.4,244.76,243.63,244.13,8411.0,244.4,244.76,243.63,244.13,8411.0
2021-01-15 15:00:00,244.3,245.14,243.71,244.83,24782.0,244.3,245.14,243.71,244.83,24782.0
2021-01-15 15:30:00,245.03,245.03,240.59,241.28,192641.0,245.03,245.03,240.59,241.28,192641.0
2021-01-19 09:30:00,244.48,246.57,239.16,242.28,36498.0,244.48,246.57,239.16,242.28,36498.0
2021-01-19 10:00:00,241.7,245.25,241.69,242.93,34417.0,241.7,245.25,241.69,242.93,34417.0
2021-01-19 10:30:00,242.75,242.96,241.29,241.63,10870.0,242.75,242.96,241.29,241.63,10870.0
2021-01-19 11:00:00,241.38,242.66,240.77,241.76,18208.0,241.38,242.66,240.77,241.76,18208.0
2021-01-19 11:30:00,241.97,242.27,240.86,241.59,11988.0,241.97,242.27,240.86,241.59,11988.0
2021-01-19 12:00:00,241.6,244.74,241.42,244.2,28122.0,241.6,244.74,241.42,244.2,28122.0
2021-01-19 12:30:00,244.34,246.37,244.32,245.47,26609.0,244.34,246.37,244.32,245.47,26609.0
2021-01-19 13:00:00,245.4,246.13,245.09,245.82,12801.0,245.4,246.13,245.09,245.82,12801.0
2021-01-19 13:30:00,245.88,245.88,244.65,245.32,7124.0,245.88,245.88,244.65,245.32,7124.0
2021-01-19 14:00:00,245.27,245.81,244.89,244.97,7866.0,245.27,245.81,244.89,244.97,7866.0
2021-01-19 14:30:00,245.05,248.66,244.89,248.66,16808.0,245.05,248.66,244.89,248.66,16808.0
2021-01-19 15:00:00,248.58,249.46,247.87,249.31,26435.0,248.58,249.46,247.87,249.31,26435.0
2021-01-19 15:30:00,249.28,250.59,249.26,250.22,77846.0,249.28,250.59,249.26,250.22,77846.0
2021-01-20 09:30:00,255.9,257.58,252.01,253.55,42660.0,255.9,257.58,252.01,253.55,42660.0
2021-01-20 10:00:00,253.55,256.7,253.47,256.7,17111.0,253.55,256.7,253.47,256.7,17111.0
2021-01-20 10:30:00,256.7,257.15,254.37,255.96,18243.0,256.7,257.15,254.37,255.96,18243.0
2021-01-20 11:00:00,255.8,256.95,254.7,256.5,18200.0,255.8,256.95,254.7,256.5,18200.0
2021-01-20 11:30:00,256.63,258.5,256.0,258.42,27118.0,256.63,258.5,256.0,258.42,27118.0
2021-01-20 12:00:00,258.57,259.68,257.71,259.42,16083.0,258.57,259.68,257.71,259.42,16083.0
2021-01-20 12:30:00,259.42,259.54,255.76,256.0,48049.0,259.42,259.54,255.76,256.0,48049.0
2021-01-20 13:00:00,256.0,257.21,255.57,255.93,22758.0,256.0,257.21,255.57,255.93,22758.0
2021-01-20 13:30:00,256.08,256.65,255.64,256.65,8123.0,256.08,256.65,255.64,256.65,8123.0
2021-01-20 14:00:00,256.59,257.49,255.53,255.54,12495.0,256.59,257.49,255.53,255.54,12495.0
2021-01-20 14:30:00,255.54,255.54,253.04,253.38,13381.0,255.54,255.54,253.04,253.38,13381.0
2021-01-20 15:00:00,253.19,254.05,252.79,253.16,21174.0,253.19,254.05,252.79,253.16,21174.0
2021-01-20 15:30:00,252.92,253.9,251.07,251.62,61014.0,252.92,253.9,251.07,251.62,61014.0
2021-01-21 09:30:00,252.72,255.0,252.01,252.96,18830.0,252.72,255.0,252.01,252.96,18830.0
2021-01-21 10:00:00,254.07,254.07,249.8,251.0,32555.0,254.07,254.07,249.8,251.0,32555.0
2021-01-21 10:30:00,251.15,251.39,249.65,249.97,7607.0,251.15,251.39,249.65,249.97,7607.0
2021-01-21 11:00:00,250.29,251.5,250.01,251.13,9092.0,250.29,251.5,250.01,251.13,9092.0
2021-01-21 11:30:00,251.18,251.53,250.0,250.75,25442.0,251.18,251.53,250.0,250.75,25442.0
2021-01-21 12:00:00,251.31,251.5,247.98,248.0,28886.0,251.31,251.5,247.98,248.0,28886.0
2021-01-21 12:30:00,248.14,249.97,248.14,249.32,6360.0,248.14,249.97,248.14,249.32,6360.0
2021-01-21 13:00:00,249.98,250.33,249.45,250.11,8897.0,249.98,250.33,249.45,250.11,8897.0
2021-01-21 13:30:00,250.25,250.3,249.19,249.36,16124.0,250.25,250.3,249.19,249.36,16124.0
2021-01-21 14:00:00,249.2,249.39,248.3,248.52,10133.0,249.2,249.39,248.3,248.52,10133.0
2021-01-21 14:30:00,248.44,248.48,247.0,247.75,15257.0,248.44,248.48,247.0,247.75,15257.0
2021-01-21 15:00:00,247.8,248.42,247.54,247.92,9500.0,247.8,248.42,247.54,247.92,9500.0
2021-01-21 15:30:00,247.76,249.47,247.75,249.17,41529.0,247.76,249.47,247.75,249.17,41529.0
2021-01-22 09:30:00,247.0,249.87,245.9,249.87,10404.0,247.0,249.87,245.9,249.87,10404.0
2021-01-22 10:00:00,249.51,249.93,248.17,248.5,10261.0,249.51,249.93,248.17,248.5,10261.0
2021-01-22 10:30:00,248.5,249.55,247.94,248.24,16226.0,248.5,249.55,247.94,248.24,16226.0
2021-01-22 11:00:00,248.24,248.84,247.7,247.75,18565.0,248.24,248.84,247.7,247.75,18565.0
2021-01-22 11:30:00,247.5,248.91,247.5,248.72,20453.0,247.5,248.91,247.5,248.72,20453.0
2021-01-22 12:00:00,248.44,249.03,248.02,248.43,7005.0,248.44,249.03,248.02,248.43,7005.0
2021-01-22 12:30:00,248.51,249.01,248.2,248.82,8180.0,248.51,249.01,248.2,248.82,8180.0
2021-01-22 13:00:00,248.59,249.09,248.34,249.04,6597.0,248.59,249.09,248.34,249.04,6597.0
2021-01-22 13:30:00,248.95,249.24,248.66,248.66,7227.0,248.95,249.24,248.66,248.66,7227.0
2021-01-22 14:00:00,248.75,249.99,248.38,249.99,3730.0,248.75,249.99,248.38,249.99,3730.0
2021-01-22 14:30:00,249.73,250.33,249.27,249.69,13766.0,249.73,250.33,249.27,249.69,13766.0
2021-01-22 15:00:00,249.75,249.75,247.52,247.52,16152.0,249.75,249.75,247.52,247.52,16152.0
2021-01-22 15:30:00,247.89,249.93,247.89,249.28,23867.0,247.89,249.93,247.89,249.28,23867.0
2021-01-25 09:30:00,250.0,255.07,249.99,254.13,38595.0,250.0,255.07,249.99,254.13,38595.0
2021-01-25 10:00:00,254.39,255.98,252.88,253.55,32977.0,254.39,255.98,252.88,253.55,32977.0
2021-01-25 10:30:00,253.68,253.83,250.3,250.38,87062.0,253.68,253.83,250.3,250.38,87062.0
2021-01-25 11:00:00,250.81,251.82,246.92,250.33,37752.0,250.81,251.82,246.92,250.33,37752.0
2021-01-25 11:30:00,250.33,254.93,250.33,254.39,26096.0,250.33,254.93,250.33,254.39,26096.0
2021-01-25 12:00:00,254.94,256.22,251.21,254.06,40699.0,254.94,256.22,251.21,254.06,40699.0
2021-01-25 12:30:00,253.5,254.42,252.35,253.31,60503.0,253.5,254.42,252.35,253.31,60503.0
2021-01-25 13:00:00,253.03,253.69,252.61,253.11,22057.0,253.03,253.69,252.61,253.11,22057.0
2021-01-25 13:30:00,252.95,253.97,252.4,253.89,38698.0,252.95,253.97,252.4,253.89,38698.0
2021-01-25 14:00:00,253.74,254.49,253.19,253.47,22819.0,253.74,254.49,253.19,253.47,22819.0
2021-01-25 14:30:00,253.23,254.04,252.84,253.46,13541.0,253.23,254.04,252.84,253.46,13541.0
2021-01-25 15:00:00,253.41,254.4,252.76,254.18,28059.0,253.41,254.4,252.76,254.18,28059.0
2021-01-25 15:30:00,253.88,255.76,253.62,254.69,40794.0,253.88,255.76,253.62,254.69,40794.0
2021-01-26 09:30:00,254.67,255.47,252.71,252.71,102731.0,254.67,255.47,252.71,252.71,102731.0
2021-01-26 10:00:00,253.52,254.88,251.65,251.83,63854.0,253.52,254.88,251.65,251.83,63854.0
2021-01-26 10:30:00,251.72,252.49,248.23,250.0,34849.0,251.72,252.49,248.23,250.0,34849.0
2021-01-26 11:00:00,249.98,250.56,249.0,250.31,30769.0,249.98,250.56,249.0,250.31,30769.0
2021-01-26 11:30:00,249.88,250.89,249.85,250.62,30079.0,249.88,250.89,249.85,250.62,30079.0
2021-01-26 12:00:00,250.46,251.2,250.1,250.85,13450.0,250.46,251.2,250.1,250.85,13450.0
2021-01-26 12:30:00,251.01,251.53,250.18,251.04,30718.0,251.01,251.53,250.18,251.04,30718.0
2021-01-26 13:00:00,251.04,254.92,251.04,254.85,65949.0,251.04,254.92,251.04,254.85,65949.0
2021-01-26 13:30:00,254.83,255.11,252.52,252.77,38356.0,254.83,255.11,252.52,252.77,38356.0
2021-01-26 14:00:00,252.78,252.78,249.71,250.07,13210.0,252.78,252.78,249.71,250.07,13210.0
2021-01-26 14:30:00,250.28,250.55,249.11,249.65,8921.0,250.28,250.55,249.11,249.65,8921.0
2021-01-26 15:00:00,249.33,249.81,247.31,247.65,15324.0,249.33,249.81,247.31,247.65,15324.0
2021-01-26 15:30:00,247.5,248.22,246.53,246.96,46120.0,247.5,248.22,246.53,246.96,46120.0
2021-01-27 09:30:00,243.51,244.99,236.9,241.16,113761.0,243.51,244.99,236.9,241.16,113761.0
2021-01-27 10:00:00,241.0,243.91,240.16,242.23,41655.0,241.0,243.91,240.16,242.23,41655.0
2021-01-27 10:30:00,242.0,247.89,240.83,246.81,104971.0,242.0,247.89,240.83,246.81,104971.0
2021-01-27 11:00:00,246.79,246.79,244.61,244.61,15299.0,246.79,246.79,244.61,244.61,15299.0
2021-01-27 11:30:00,244.95,247.19,244.2,246.0,34503.0,244.95,247.19,244.2,246.0,34503.0
2021-01-27 12:00:00,246.05,248.42,245.04,248.18,19399.0,246.05,248.42,245.04,248.18,19399.0
2021-01-27 12:30:00,247.94,249.7,247.02,247.56,19454.0,247.94,249.7,247.02,247.56,19454.0
2021-01-27 13:00:00,247.56,247.98,245.39,246.79,11251.0,247.56,247.98,245.39,246.79,11251.0
2021-01-27 13:30:00,246.76,248.02,245.36,246.53,12761.0,246.76,248.02,245.36,246.53,12761.0
2021-01-27 14:00:00,247.52,248.18,246.25,247.85,72991.0,247.52,248.18,246.25,247.85,72991.0
2021-01-27 14:30:00,247.51,247.98,244.36,245.13,45624.0,247.51,247.98,244.36,245.13,45624.0
2021-01-27 15:00:00,245.06,246.48,243.5,243.95,45651.0,245.06,246.48,243.5,243.95,45651.0
2021-01-27 15:30:00,244.02,246.14,243.54,244.09,83353.0,244.02,246.14,243.54,244.09,83353.0
2021-01-28 09:30:00,245.0,248.94,244.82,247.37,38703.0,245.0,248.94,244.82,247.37,38703.0
2021-01-28 10:00:00,247.18,248.99,245.81,246.07,68644.0,247.18,248.99,245.81,246.07,68644.0
2021-01-28 10:30:00,246.05,246.55,243.25,244.63,22124.0,246.05,246.55,243.25,244.63,22124.0
2021-01-28 11:00:00,244.13,246.85,244.13,245.47,21939.0,244.13,246.85,244.13,245.47,21939.0
2021-01-28 11:30:00,245.26,246.79,244.77,245.53,23846.0,245.26,246.79,244.77,245.53,23846.0
2021-01-28 12:00:00,245.4,247.36,244.76,247.15,24138.0,245.4,247.36,244.76,247.15,24138.0
2021-01-28 12:30:00,247.52,248.43,246.51,247.14,21816.0,247.52,248.43,246.51,247.14,21816.0
2021-01-28 13:00:00,247.21,248.87,247.0,248.74,17336.0,247.21,248.87,247.0,248.74,17336.0
2021-01-28 13:30:00,248.8,250.09,247.92,247.92,18540.0,248.8,250.09,247.92,247.92,18540.0
2021-01-28 14:00:00,247.91,248.21,246.45,248.13,15005.0,247.91,248.21,246.45,248.13,15005.0
2021-01-28 14:30:00,248.12,249.1,247.81,248.34,13700.0,248.12,249.1,247.81,248.34,13700.0
2021-01-28 15:00:00,247.38,248.78,247.38,248.33,18244.0,247.38,248.78,247.38,248.33,18244.0
2021-01-28 15:30:00,248.31,250.36,248.02,248.74,44203.0,248.31,250.36,248.02,248.74,44203.0
2021-01-29 09:30:00,247.48,247.48,240.11,241.67,28910.0,247.48,247.48,240.11,241.67,28910.0
2021-01-29 10:00:00,241.53,248.92,240.85,247.88,27299.0,241.53,248.92,240.85,247.88,27299.0
2021-01-29 10:30:00,248.5,250.37,246.54,249.11,21430.0,248.5,250.37,246.54,249.11,21430.0
2021-01-29 11:00:00,249.28,249.28,246.89,247.76,21154.0,249.28,249.28,246.89,247.76,21154.0
2021-01-29 11:30:00,247.5,249.86,247.3,249.57,15347.0,247.5,249.86,247.3,249.57,15347.0
2021-01-29 12:00:00,249.69,250.65,247.38,247.38,9878.0,249.69,250.65,247.38,247.38,9878.0
2021-01-29 12:30:00,247.53,247.62,242.68,244.47,14757.0,247.53,247.62,242.68,244.47,14757.0
2021-01-29 13:00:00,244.4,248.94,244.4,248.94,21264.0,244.4,248.94,244.4,248.94,21264.0
2021-01-29 13:30:00,248.93,248.97,245.71,245.71,11983.0,248.93,248.97,245.71,245.71,11983.0
2021-01-29 14:00:00,245.76,247.13,245.58,246.32,6725.0,245.76,247.13,245.58,246.32,6725.0
2021-01-29 14:30:00,246.16,246.61,244.87,244.87,7532.0,246.16,246.61,244.87,244.87,7532.0
2021-01-29 15:00:00,245.02,246.39,245.02,246.09,38513.0,245.02,246.39,245.02,246.09,38513.0
2021-01-29 15:30:00,246.23,248.11,245.48,246.57,57645.0,246.23,248.11,245.48,246.57,57645.0
2021-02-01 09:30:00,248.59,253.58,248.01,251.96,35155.0,248.59,253.58,248.01,251.96,35155.0
2021-02-01 10:00:00,252.38,253.48,251.24,253.28,35706.0,252.38,253.48,251.24,253.28,35706.0
2021-02-01 10:30:00,253.46,254.32,251.91,252.58,30565.0,253.46,254.32,251.91,252.58,30565.0
2021-02-01 11:00:00,252.36,257.0,252.0,256.12,29167.0,252.36,257.0,252.0,256.12,29167.0
2021-02-01 11:30:00,256.05,258.8,256.04,257.19,18747.0,256.05,258.8,256.04,257.19,18747.0
2021-02-01 12:00:00,257.0,260.34,257.0,258.8,24516.0,257.0,260.34,257.0,258.8,24516.0
2021-02-01 12:30:00,259.19,261.76,258.96,261.41,17569.0,259.19,261.76,258.96,261.41,17569.0
2021-02-01 13:00:00,261.86,262.07,259.85,260.07,10582.0,261.86,262.07,259.85,260.07,10582.0
2021-02-01 13:30:00,259.8,259.8,256.65,258.24,30267.0,259.8,259.8,256.65,258.24,30267.0
2021-02-01 14:00:00,258.02,258.23,257.47,257.74,10283.0,258.02,258.23,257.47,257.74,10283.0
2021-02-01 14:30:00,257.79,258.66,257.03,258.4,21766.0,257.79,258.66,257.03,258.4,21766.0
2021-02-01 15:00:00,258.52,259.35,258.41,258.84,15658.0,258.52,259.35,258.41,258.84,15658.0
2021-02-01 15:30:00,258.87,260.21,258.31,260.03,65293.0,258.87,260.21,258.31,260.03,65293.0
2021-02-02 09:30:00,263.24,269.49,262.8,268.65,64195.0,263.24,269.49,262.8,268.65,64195.0
2021-02-02 10:00:00,268.87,271.41,268.33,270.05,75418.0,268.87,271.41,268.33,270.05,75418.0
2021-02-02 10:30:00,269.88,273.42,269.8,273.1,40222.0,269.88,273.42,269.8,273.1,40222.0
2021-02-02 11:00:00,273.09,273.2,270.08,272.28,33350.0,273.09,273.2,270.08,272.28,33350.0
2021-02-02 11:30:00,272.0,274.65,271.31,274.65,25041.0,272.0,274.65,271.31,274.65,25041.0
2021-02-02 12:00:00,274.51,275.18,272.99,274.42,26034.0,274.51,275.18,272.99,274.42,26034.0
2021-02-02 12:30:00,274.46,275.59,274.15,275.06,19155.0,274.46,275.59,274.15,275.06,19155.0
2021-02-02 13:00:00,275.03,275.87,274.26,274.65,15032.0,275.03,275.87,274.26,274.65,15032.0
2021-02-02 13:30:00,274.8,275.61,273.96,275.32,23699.0,274.8,275.61,273.96,275.32,23699.0
2021-02-02 14:00:00,275.18,275.92,274.56,275.38,22096.0,275.18,275.92,274.56,275.38,22096.0
2021-02-02 14:30:00,275.73,276.87,275.16,276.82,21168.0,275.73,276.87,275.16,276.82,21168.0
2021-02-02 15:00:00,276.6,276.91,275.19,276.91,33512.0,276.6,276.91,275.19,276.91,33512.0
2021-02-02 15:30:00,276.91,277.92,276.28,277.07,98407.0,276.91,277.92,276.28,277.07,98407.0
2021-02-03 09:30:00,279.86,283.29,276.4,283.29,46131.0,279.86,283.29,276.4,283.29,46131.0
2021-02-03 10:00:00,283.32,283.32,275.35,275.35,29312.0,283.32,283.32,275.35,275.35,29312.0
2021-02-03 10:30:00,275.51,277.48,275.1,276.58,10807.0,275.51,277.48,275.1,276.58,10807.0
2021-02-03 11:00:00,276.42,278.9,276.42,277.81,19030.0,276.42,278.9,276.42,277.81,19030.0
2021-02-03 11:30:00,277.66,278.26,275.62,275.63,9233.0,277.66,278.26,275.62,275.63,9233.0
2021-02-03 12:00:00,275.35,278.98,274.96,278.43,16149.0,275.35,278.98,274.96,278.43,16149.0
2021-02-03 12:30:00,278.53,280.24,277.86,279.82,16714.0,278.53,280.24,277.86,279.82,16714.0
2021-02-03 13:00:00,279.62,280.05,277.7,280.05,16603.0,279.62,280.05,277.7,280.05,16603.0
2021-02-03 13:30:00,280.0,282.83,279.92,281.31,18906.0,280.0,282.83,279.92,281.31,18906.0
2021-02-03 14:00:00,281.31,281.31,278.37,279.21,9970.0,281.31,281.31,278.37,279.21,9970.0
2021-02-03 14:30:00,278.96,279.45,277.78,277.78,8414.0,278.96,279.45,277.78,277.78,8414.0
2021-02-03 15:00:00,277.37,278.04,276.0,276.35,13157.0,277.37,278.04,276.0,276.35,13157.0
2021-02-03 15:30:00,276.28,277.97,275.85,277.63,32977.0,276.28,277.97,275.85,277.63,32977.0
2021-02-04 09:30:00,279.99,282.81,276.77,280.2,32008.0,279.99,282.81,276.77,280.2,32008.0
2021-02-04 10:00:00,280.78,280.78,276.17,276.63,13296.0,280.78,280.78,276.17,276.63,13296.0
2021-02-04 10:30:00,276.5,280.37,276.49,279.19,14119.0,276.5,280.37,276.49,279.19,14119.0
2021-02-04 11:00:00,279.18,279.26,277.37,277.94,11954.0,279.18,279.26,277.37,277.94,11954.0
2021-02-04 11:30:00,278.29,280.67,277.93,280.67,19327.0,278.29,280.67,277.93,280.67,19327.0
2021-02-04 12:00:00,280.94,281.4,279.31,279.57,7881.0,280.94,281.4,279.31,279.57,7881.0
2021-02-04 12:30:00,279.51,280.4,279.36,280.02,15125.0,279.51,280.4,279.36,280.02,15125.0
2021-02-04 13:00:00,279.99,281.28,279.78,281.28,5750.0,279.99,281.28,279.78,281.28,5750.0
2021-02-04 13:30:00,281.32,281.38,280.34,280.69,9774.0,281.32,281.38,280.34,280.69,9774.0
2021-02-04 14:00:00,280.7,281.14,280.22,280.72,8370.0,280.7,281.14,280.22,280.72,8370.0
2021-02-04 14:30:00,280.92,280.92,279.44,280.16,5700.0,280.92,280.92,279.44,280.16,5700.0
2021-02-04 15:00:00,279.96,280.27,277.51,278.04,14028.0,279.96,280.27,277.51,278.04,14028.0
2021-02-04 15:30:00,278.16,278.74,278.04,278.31,75297.0,278.16,278.74,278.04,278.31,75297.0
2021-02-05 09:30:00,283.0,286.15,282.01,283.51,75547.0,283.0,286.15,282.01,283.51,75547.0
2021-02-05 10:00:00,283.76,284.0,279.0,279.01,21837.0,283.76,284.0,279.0,279.01,21837.0
2021-02-05 10:30:00,279.47,279.47,275.51,276.29,27724.0,279.47,279.47,275.51,276.29,27724.0
2021-02-05 11:00:00,275.8,277.5,275.37,276.53,24468.0,275.8,277.5,275.37,276.53,24468.0
2021-02-05 11:30:00,276.93,277.04,275.75,275.98,10302.0,276.93,277.04,275.75,275.98,10302.0
2021-02-05 12:00:00,275.97,278.09,275.96,277.82,8781.0,275.97,278.09,275.96,277.82,8781.0
2021-02-05 12:30:00,277.82,279.99,277.54,279.65,17164.0,277.82,279.99,277.54,279.65,17164.0
2021-02-05 13:00:00,279.17,280.67,278.74,279.66,10316.0,279.17,280.67,278.74,279.66,10316.0
2021-02-05 13:30:00,279.36,279.36,277.48,277.48,14921.0,279.36,279.36,277.48,277.48,14921.0
2021-02-05 14:00:00,277.48,278.18,277.03,277.18,3029.0,277.48,278.18,277.03,277.18,3029.0
2021-02-05 14:30:00,276.74,277.69,276.69,277.15,4179.0,276.74,277.69,276.69,277.15,4179.0
2021-02-05 15:00:00,276.93,277.69,275.35,275.36,7628.0,276.93,277.69,275.35,275.36,7628.0
2021-02-05 15:30:00,275.56,277.19,275.56,277.07,19652.0,275.56,277.19,275.56,277.07,19652.0
2021-02-08 09:30:00,277.19,280.25,275.08,277.58,36403.0,277.19,280.25,275.08,277.58,36403.0
2021-02-08 10:00:00,277.22,278.63,274.52,276.81,18704.0,277.22,278.63,274.52,276.81,18704.0
2021-02-08 10:30:00,277.63,280.97,276.84,280.39,13836.0,277.63,280.97,276.84,280.39,13836.0
2021-02-08 11:00:00,280.89,280.89,277.84,279.25,13880.0,280.89,280.89,277.84,279.25,13880.0
2021-02-08 11:30:00,279.44,279.55,278.81,279.05,7365.0,279.44,279.55,278.81,279.05,7365.0
2021-02-08 12:00:00,279.19,281.03,279.19,280.94,10957.0,279.19,281.03,279.19,280.94,10957.0
2021-02-08 12:30:00,280.75,282.56,280.26,280.81,8966.0,280.75,282.56,280.26,280.81,8966.0
2021-02-08 13:00:00,281.16,282.08,280.58,281.88,7703.0,281.16,282.08,280.58,281.88,7703.0
2021-02-08 13:30:00,281.84,282.42,281.03,281.08,7055.0,281.84,282.42,281.03,281.08,7055.0
2021-02-08 14:00:00,281.22,281.65,281.13,281.57,3400.0,281.22,281.65,281.13,281.57,3400.0
2021-02-08 14:30:00,281.43,281.47,280.49,280.59,7844.0,281.43,281.47,280.49,280.59,7844.0
2021-02-08 15:00:00,280.69,282.49,280.55,281.88,16606.0,280.69,282.49,280.55,281.88,16606.0
2021-02-08 15:30:00,282.21,282.91,281.99,282.21,22991.0,282.21,282.91,281.99,282.21,22991.0
2021-02-09 09:30:00,282.99,285.96,281.06,283.48,25568.0,282.99,285.96,281.06,283.48,25568.0
2021-02-09 10:00:00,283.6,285.66,282.43,282.89,23712.0,283.6,285.66,282.43,282.89,23712.0
2021-02-09 10:30:00,282.87,283.73,278.83,279.52,20191.0,282.87,283.73,278.83,279.52,20191.0
2021-02-09 11:00:00,279.31,280.22,277.72,278.46,18777.0,279.31,280.22,277.72,278.46,18777.0
2021-02-09 11:30:00,278.23,284.5,277.92,283.1,22234.0,278.23,284.5,277.92,283.1,22234.0
2021-02-09 12:00:00,282.88,284.96,282.88,284.89,12653.0,282.88,284.96,282.88,284.89,12653.0
2021-02-09 12:30:00,285.18,286.04,285.09,285.49,12165.0,285.18,286.04,285.09,285.49,12165.0
2021-02-09 13:00:00,285.2,286.65,285.17,286.4,19416.0,285.2,286.65,285.17,286.4,19416.0
2021-02-09 13:30:00,286.23,286.72,284.51,284.87,37999.0,286.23,286.72,284.51,284.87,37999.0
2021-02-09 14:00:00,284.7,285.31,283.85,283.96,9274.0,284.7,285.31,283.85,283.96,9274.0
2021-02-09 14:30:00,283.99,284.71,283.74,284.16,9200.0,283.99,284.71,283.74,284.16,9200.0
2021-02-09 15:00:00,284.44,285.31,283.34,283.34,13098.0,284.44,285.31,283.34,283.34,13098.0
2021-02-09 15:30:00,283.48,283.75,282.45,283.51,42288.0,283.48,283.75,282.45,283.51,42288.0
2021-02-10 09:30:00,286.22,290.0,286.22,288.79,32077.0,286.22,290.0,286.22,288.79,32077.0
2021-02-10 10:00:00,288.73,290.09,282.85,286.15,24657.0,288.73,290.09,282.85,286.15,24657.0
2021-02-10 10:30:00,285.88,287.5,283.58,286.96,14278.0,285.88,287.5,283.58,286.96,14278.0
2021-02-10 11:00:00,288.72,293.37,286.84,291.73,38283.0,288.72,293.37,286.84,291.73,38283.0
2021-02-10 11:30:00,291.21,291.73,289.18,290.07,20933.0,291.21,291.73,289.18,290.07,20933.0
2021-02-10 12:00:00,290.04,293.09,289.3,292.68,14785.0,290.04,293.09,289.3,292.68,14785.0
2021-02-10 12:30:00,292.99,295.43,292.01,295.4,16025.0,292.99,295.43,292.01,295.4,16025.0
2021-02-10 13:00:00,295.45,295.49,293.29,294.63,8509.0,295.45,295.49,293.29,294.63,8509.0
2021-02-10 13:30:00,294.58,295.24,293.99,294.84,9065.0,294.58,295.24,293.99,294.84,9065.0
2021-02-10 14:00:00,295.04,295.15,292.77,293.47,15271.0,295.04,295.15,292.77,293.47,15271.0
2021-02-10 14:30:00,293.91,294.17,292.55,292.83,15941.0,293.91,294.17,292.55,292.83,15941.0
2021-02-10 15:00:00,292.86,293.2,290.79,291.02,12856.0,292.86,293.2,290.79,291.02,12856.0
2021-02-10 15:30:00,291.21,291.62,289.89,290.64,39560.0,291.21,291.62,289.89,290.64,39560.0
2021-02-11 09:30:00,291.01,293.58,288.0,290.43,20331.0,291.01,293.58,288.0,290.43,20331.0
2021-02-11 10:00:00,289.16,291.15,289.16,290.11,9072.0,289.16,291.15,289.16,290.11,9072.0
2021-02-11 10:30:00,289.37,291.48,288.69,291.48,13777.0,289.37,291.48,288.69,291.48,13777.0
2021-02-11 11:00:00,291.16,291.47,290.26,291.13,23668.0,291.16,291.47,290.26,291.13,23668.0
2021-02-11 11:30:00,291.0,296.98,290.92,295.88,41488.0,291.0,296.98,290.92,295.88,41488.0
2021-02-11 12:00:00,295.66,295.66,290.93,291.25,13920.0,295.66,295.66,290.93,291.25,13920.0
2021-02-11 12:30:00,291.13,293.0,290.83,293.0,13910.0,291.13,293.0,290.83,293.0,13910.0
2021-02-11 13:00:00,293.43,295.75,293.43,294.53,22832.0,293.43,295.75,293.43,294.53,22832.0
2021-02-11 13:30:00,294.52,296.0,293.52,294.42,11820.0,294.52,296.0,293.52,294.42,11820.0
2021-02-11 14:00:00,294.23,295.0,292.12,294.45,17182.0,294.23,295.0,292.12,294.45,17182.0
2021-02-11 14:30:00,293.98,295.33,293.23,294.79,22646.0,293.98,295.33,293.23,294.79,22646.0
2021-02-11 15:00:00,294.68,295.64,294.55,294.62,27870.0,294.68,295.64,294.55,294.62,27870.0
2021-02-11 15:30:00,294.55,296.12,294.3,296.01,65982.0,294.55,296.12,294.3,296.01,65982.0
2021-02-12 09:30:00,295.19,295.77,292.08,294.5,32306.0,295.19,295.77,292.08,294.5,32306.0
2021-02-12 10:00:00,294.88,295.63,292.86,293.88,10998.0,294.88,295.63,292.86,293.88,10998.0
2021-02-12 10:30:00,293.44,293.8,291.62,292.0,12644.0,293.44,293.8,291.62,292.0,12644.0
2021-02-12 11:00:00,292.24,294.98,290.88,294.98,31496.0,292.24,294.98,290.88,294.98,31496.0
2021-02-12 11:30:00,294.98,295.11,294.15,294.66,14620.0,294.98,295.11,294.15,294.66,14620.0
2021-02-12 12:00:00,294.66,295.37,294.48,295.05,13041.0,294.66,295.37,294.48,295.05,13041.0
2021-02-12 12:30:00,294.57,295.29,294.28,295.09,14699.0,294.57,295.29,294.28,295.09,14699.0
2021-02-12 13:00:00,295.2,295.2,293.34,294.0,12658.0,295.2,295.2,293.34,294.0,12658.0
2021-02-12 13:30:00,294.0,294.21,292.03,292.03,14148.0,294.0,294.21,292.03,292.03,14148.0
2021-02-12 14:00:00,292.08,292.44,291.29,292.15,17179.0,292.08,292.44,291.29,292.15,17179.0
2021-02-12 14:30:00,292.22,293.19,292.22,293.08,13593.0,292.22,293.19,292.22,293.08,13593.0
2021-02-12 15:00:00,292.81,293.1,290.54,292.47,23694.0,292.81,293.1,290.54,292.47,23694.0
2021-02-12 15:30:00,292.15,293.61,291.75,292.7,62262.0,292.15,293.61,291.75,292.7,62262.0
2021-02-16 09:30:00,294.66,297.2,286.47,287.9,66965.0,294.66,297.2,286.47,287.9,66965.0
2021-02-16 10:00:00,287.56,288.94,286.58,287.87,39506.0,287.56,288.94,286.58,287.87,39506.0
2021-02-16 10:30:00,286.88,288.0,284.08,284.57,23270.0,286.88,288.0,284.08,284.57,23270.0
2021-02-16 11:00:00,284.67,288.46,284.06,287.28,48486.0,284.67,288.46,284.06,287.28,48486.0
2021-02-16 11:30:00,287.19,287.2,281.49,282.86,35465.0,287.19,287.2,281.49,282.86,35465.0
2021-02-16 12:00:00,282.79,284.36,280.24,283.18,35920.0,282.79,284.36,280.24,283.18,35920.0
2021-02-16 12:30:00,283.19,284.72,281.47,284.32,31832.0,283.19,284.72,281.47,284.32,31832.0
2021-02-16 13:00:00,284.29,286.41,284.15,285.34,28347.0,284.29,286.41,284.15,285.34,28347.0
2021-02-16 13:30:00,285.18,285.37,282.06,283.18,29606.0,285.18,285.37,282.06,283.18,29606.0
2021-02-16 14:00:00,282.87,284.93,282.72,283.12,18798.0,282.87,284.93,282.72,283.12,18798.0
2021-02-16 14:30:00,282.76,284.23,282.27,282.54,26425.0,282.76,284.23,282.27,282.54,26425.0
2021-02-16 15:00:00,282.34,282.68,279.26,280.09,54680.0,282.34,282.68,279.26,280.09,54680.0
2021-02-16 15:30:00,280.13,280.81,278.53,279.45,100966.0,280.13,280.81,278.53,279.45,100966.0
2021-02-17 09:30:00,292.29,294.33,275.01,286.0,331787.0,292.29,294.33,275.01,286.0,331787.0
2021-02-17 10:00:00,286.0,294.37,282.94,293.4,202696.0,286.0,294.37,282.94,293.4,202696.0
2021-02-17 10:30:00,292.37,292.37,285.9,292.18,51366.0,292.37,292.37,285.9,292.18,51366.0
2021-02-17 11:00:00,291.69,292.41,284.66,285.83,83610.0,291.69,292.41,284.66,285.83,83610.0
2021-02-17 11:30:00,285.24,290.78,284.63,290.7,86902.0,285.24,290.78,284.63,290.7,86902.0
2021-02-17 12:00:00,290.69,291.95,289.45,290.61,54788.0,290.69,291.95,289.45,290.61,54788.0
2021-02-17 12:30:00,291.77,295.5,291.37,294.67,164817.0,291.77,295.5,291.37,294.67,164817.0
2021-02-17 13:00:00,295.0,295.44,292.35,294.56,73006.0,295.0,295.44,292.35,294.56,73006.0
2021-02-17 13:30:00,294.9,296.49,294.23,295.0,112498.0,294.9,296.49,294.23,295.0,112498.0
2021-02-17 14:00:00,295.05,295.64,294.32,294.47,56286.0,295.05,295.64,294.32,294.47,56286.0
2021-02-17 14:30:00,294.63,295.19,293.56,294.91,46530.0,294.63,295.19,293.56,294.91,46530.0
2021-02-17 15:00:00,294.73,297.4,293.8,295.25,83897.0,294.73,297.4,293.8,295.25,83897.0
2021-02-17 15:30:00,295.45,304.0,295.44,302.12,404284.0,295.45,304.0,295.44,302.12,404284.0
2021-02-18 09:30:00,296.2,326.97,296.0,321.29,205787.0,296.2,326.97,296.0,321.29,205787.0
2021-02-18 10:00:00,320.91,331.0,320.15,320.5,496307.0,320.91,331.0,320.15,320.5,496307.0
2021-02-18 10:30:00,320.02,326.5,319.37,326.19,133660.0,320.02,326.5,319.37,326.19,133660.0
2021-02-18 11:00:00,326.96,332.39,322.67,330.77,123392.0,326.96,332.39,322.67,330.77,123392.0
2021-02-18 11:30:00,331.02,335.79,330.54,335.53,119644.0,331.02,335.79,330.54,335.53,119644.0
2021-02-18 12:00:00,335.53,338.97,332.9,337.58,140234.0,335.53,338.97,332.9,337.58,140234.0
2021-02-18 12:30:00,336.65,341.18,335.68,340.38,342327.0,336.65,341.18,335.68,340.38,342327.0
2021-02-18 13:00:00,340.9,345.48,336.9,344.94,150026.0,340.9,345.48,336.9,344.94,150026.0
2021-02-18 13:30:00,345.14,347.0,341.32,344.92,239651.0,345.14,347.0,341.32,344.92,239651.0
2021-02-18 14:00:00,345.11,345.11,332.2,339.4,115218.0,345.11,345.11,332.2,339.4,115218.0
2021-02-18 14:30:00,339.65,345.4,338.05,345.09,142584.0,339.65,345.4,338.05,345.09,142584.0
2021-02-18 15:00:00,345.09,353.15,344.66,344.72,291952.0,345.09,353.15,344.66,344.72,291952.0
2021-02-18 15:30:00,345.0,348.2,342.57,343.72,323073.0,345.0,348.2,342.57,343.72,323073.0
2021-02-19 09:30:00,343.26,362.07,343.25,351.13,401063.0,343.26,362.07,343.25,351.13,401063.0
2021-02-19 10:00:00,351.22,352.75,342.77,347.79,120109.0,351.22,352.75,342.77,347.79,120109.0
2021-02-19 10:30:00,348.79,352.0,347.01,350.58,85576.0,348.79,352.0,347.01,350.58,85576.0
2021-02-19 11:00:00,349.98,352.56,347.0,349.15,40708.0,349.98,352.56,347.0,349.15,40708.0
2021-02-19 11:30:00,349.15,353.5,349.15,353.5,51723.0,349.15,353.5,349.15,353.5,51723.0
2021-02-19 12:00:00,353.3,355.45,352.0,353.17,33357.0,353.3,355.45,352.0,353.17,33357.0
2021-02-19 12:30:00,353.41,354.97,352.05,354.97,32054.0,353.41,354.97,352.05,354.97,32054.0
2021-02-19 13:00:00,354.55,357.59,352.66,355.65,42130.0,354.55,357.59,352.66,355.65,42130.0
2021-02-19 13:30:00,355.84,356.55,352.75,354.06,42416.0,355.84,356.55,352.75,354.06,42416.0
2021-02-19 14:00:00,354.06,354.42,352.26,353.42,27954.0,354.06,354.42,352.26,353.42,27954.0
2021-02-19 14:30:00,353.33,355.69,353.33,355.45,25953.0,353.33,355.69,353.33,355.45,25953.0
2021-02-19 15:00:00,355.61,356.64,353.94,355.83,30958.0,355.61,356.64,353.94,355.83,30958.0
2021-02-19 15:30:00,355.62,356.55,352.07,352.66,110460.0,355.62,356.55,352.07,352.66,110460.0
2021-02-22 09:30:00,345.0,348.13,341.51,346.67,95102.0,345.0,348.13,341.51,346.67,95102.0
2021-02-22 10:00:00,346.6,349.21,342.01,343.45,61905.0,346.6,349.21,342.01,343.45,61905.0
2021-02-22 10:30:00,343.69,343.72,331.11,331.14,98910.0,343.69,343.72,331.11,331.14,98910.0
2021-02-22 11:00:00,331.55,336.08,328.44,333.42,69403.0,331.55,336.08,328.44,333.42,69403.0
2021-02-22 11:30:00,333.57,339.41,333.38,337.81,111809.0,333.57,339.41,333.38,337.81,111809.0
2021-02-22 12:00:00,337.86,339.71,336.63,336.77,21647.0,337.86,339.71,336.63,336.77,21647.0
2021-02-22 12:30:00,336.84,339.7,336.84,339.56,8018.0,336.84,339.7,336.84,339.56,8018.0
2021-02-22 13:00:00,340.0,340.82,337.9,340.82,8990.0,340.0,340.82,337.9,340.82,8990.0
2021-02-22 13:30:00,341.47,344.19,338.94,344.0,47303.0,341.47,344.19,338.94,344.0,47303.0
2021-02-22 14:00:00,344.18,344.63,342.95,344.06,14701.0,344.18,344.63,342.95,344.06,14701.0
2021-02-22 14:30:00,344.11,344.11,339.42,339.98,15335.0,344.11,344.11,339.42,339.98,15335.0
2021-02-22 15:00:00,339.96,340.96,335.6,336.99,62163.0,339.96,340.96,335.6,336.99,62163.0
2021-02-22 15:30:00,336.46,337.92,333.61,335.8,175811.0,336.46,337.92,333.61,335.8,175811.0
2021-02-23 09:30:00,322.0,323.51,307.11,319.91,115209.0,322.0,323.51,307.11,319.91,115209.0
2021-02-23 10:00:00,319.94,326.0,317.6,324.02,85067.0,319.94,326.0,317.6,324.02,85067.0
2021-02-23 10:30:00,323.64,331.93,322.85,329.16,46977.0,323.64,331.93,322.85,329.16,46977.0
2021-02-23 11:00:00,329.73,332.91,327.09,328.81,19345.0,329.73,332.91,327.09,328.81,19345.0
2021-02-23 11:30:00,329.52,332.45,327.51,328.16,39812.0,329.52,332.45,327.51,328.16,39812.0
2021-02-23 12:00:00,326.91,330.45,325.04,330.45,22062.0,326.91,330.45,325.04,330.45,22062.0
2021-02-23 12:30:00,329.98,331.51,326.97,330.05,72212.0,329.98,331.51,326.97,330.05,72212.0
2021-02-23 13:00:00,330.05,336.31,329.99,335.36,52678.0,330.05,336.31,329.99,335.36,52678.0
2021-02-23 13:30:00,335.82,335.87,332.15,335.87,20436.0,335.82,335.87,332.15,335.87,20436.0
2021-02-23 14:00:00,335.03,337.39,332.86,336.97,37307.0,335.03,337.39,332.86,336.97,37307.0
2021-02-23 14:30:00,337.09,338.8,335.85,337.0,34795.0,337.09,338.8,335.85,337.0,34795.0
2021-02-23 15:00:00,337.17,341.89,336.32,341.81,43188.0,337.17,341.89,336.32,341.81,43188.0
2021-02-23 15:30:00,341.93,344.55,337.01,338.4,175061.0,341.93,344.55,337.01,338.4,175061.0
2021-02-24 09:30:00,336.86,337.4,327.56,333.02,24621.0,336.86,337.4,327.56,333.02,24621.0
2021-02-24 10:00:00,333.53,335.0,329.36,333.03,45084.0,333.53,335.0,329.36,333.03,45084.0
2021-02-24 10:30:00,332.67,339.14,331.86,338.33,18645.0,332.67,339.14,331.86,338.33,18645.0
2021-02-24 11:00:00,338.73,342.1,337.75,340.44,16220.0,338.73,342.1,337.75,340.44,16220.0
2021-02-24 11:30:00,340.62,344.4,337.79,343.51,51030.0,340.62,344.4,337.79,343.51,51030.0
2021-02-24 12:00:00,344.04,345.59,340.59,340.94,54128.0,344.04,345.59,340.59,340.94,54128.0
2021-02-24 12:30:00,341.07,343.32,340.04,340.04,9359.0,341.07,343.32,340.04,340.04,9359.0
2021-02-24 13:00:00,340.15,344.82,338.44,344.67,47287.0,340.15,344.82,338.44,344.67,47287.0
2021-02-24 13:30:00,344.2,344.84,342.52,343.03,6277.0,344.2,344.84,342.52,343.03,6277.0
2021-02-24 14:00:00,343.52,347.52,343.42,347.52,28039.0,343.52,347.52,343.42,347.52,28039.0
2021-02-24 14:30:00,347.4,349.0,346.5,348.82,67258.0,347.4,349.0,346.5,348.82,67258.0
2021-02-24 15:00:00,348.8,351.6,348.46,351.6,23411.0,348.8,351.6,348.46,351.6,23411.0
2021-02-24 15:30:00,350.9,354.23,350.51,350.99,68901.0,350.9,354.23,350.51,350.99,68901.0
2021-02-25 09:30:00,346.08,360.13,346.07,354.16,51249.0,346.08,360.13,346.07,354.16,51249.0
2021-02-25 10:00:00,354.34,354.99,347.49,347.49,22073.0,354.34,354.99,347.49,347.49,22073.0
2021-02-25 10:30:00,348.16,349.43,342.87,349.43,18658.0,348.16,349.43,342.87,349.43,18658.0
2021-02-25 11:00:00,349.13,350.82,346.17,346.32,10776.0,349.13,350.82,346.17,346.32,10776.0
2021-02-25 11:30:00,346.47,347.07,342.0,344.01,17670.0,346.47,347.07,342.0,344.01,17670.0
2021-02-25 12:00:00,343.07,343.38,333.99,334.76,41451.0,343.07,343.38,333.99,334.76,41451.0
2021-02-25 12:30:00,334.58,337.61,330.86,332.32,32005.0,334.58,337.61,330.86,332.32,32005.0
2021-02-25 13:00:00,332.31,338.96,331.05,335.7,40243.0,332.31,338.96,331.05,335.7,40243.0
2021-02-25 13:30:00,336.2,338.52,333.09,334.0,26834.0,336.2,338.52,333.09,334.0,26834.0
2021-02-25 14:00:00,334.0,340.0,333.24,338.36,32835.0,334.0,340.0,333.24,338.36,32835.0
2021-02-25 14:30:00,337.59,338.48,333.75,334.29,31429.0,337.59,338.48,333.75,334.29,31429.0
2021-02-25 15:00:00,333.96,334.56,328.84,331.68,71608.0,333.96,334.56,328.84,331.68,71608.0
2021-02-25 15:30:00,331.59,333.75,329.89,332.98,147766.0,331.59,333.75,329.89,332.98,147766.0
2021-02-26 09:30:00,334.29,346.55,333.56,336.98,55208.0,334.29,346.55,333.56,336.98,55208.0
2021-02-26 10:00:00,337.79,340.23,334.04,335.02,59514.0,337.79,340.23,334.04,335.02,59514.0
2021-02-26 10:30:00,336.18,347.0,335.7,347.0,46201.0,336.18,347.0,335.7,347.0,46201.0
2021-02-26 11:00:00,347.0,347.39,343.08,345.9,37742.0,347.0,347.39,343.08,345.9,37742.0
2021-02-26 11:30:00,345.31,348.51,344.94,347.96,25264.0,345.31,348.51,344.94,347.96,25264.0
2021-02-26 12:00:00,347.54,352.03,347.54,351.15,43444.0,347.54,352.03,347.54,351.15,43444.0
2021-02-26 12:30:00,350.81,353.44,345.01,346.0,40114.0,350.81,353.44,345.01,346.0,40114.0
2021-02-26 13:00:00,346.08,351.35,345.49,349.96,27554.0,346.08,351.35,345.49,349.96,27554.0
2021-02-26 13:30:00,349.96,350.16,346.27,348.95,23462.0,349.96,350.16,346.27,348.95,23462.0
2021-02-26 14:00:00,349.03,351.39,348.33,350.7,20766.0,349.03,351.39,348.33,350.7,20766.0
2021-02-26 14:30:00,350.69,353.04,349.79,351.47,17562.0,350.69,353.04,349.79,351.47,17562.0
2021-02-26 15:00:00,351.48,355.0,349.13,349.39,43566.0,351.48,355.0,349.13,349.39,43566.0
2021-02-26 15:30:00,349.57,353.3,348.2,348.64,126776.0,349.57,353.3,348.2,348.64,126776.0
2021-03-01 09:30:00,354.55,361.62,348.21,354.13,64146.0,354.55,361.62,348.21,354.13,64146.0
2021-03-01 10:00:00,353.88,354.99,348.7,349.9,32645.0,353.88,354.99,348.7,349.9,32645.0
2021-03-01 10:30:00,349.49,351.23,347.67,349.12,40772.0,349.49,351.23,347.67,349.12,40772.0
2021-03-01 11:00:00,349.03,351.45,347.9,348.56,22996.0,349.03,351.45,347.9,348.56,22996.0
2021-03-01 11:30:00,348.54,348.86,343.77,343.77,25222.0,348.54,348.86,343.77,343.77,25222.0
2021-03-01 12:00:00,344.22,345.47,341.68,344.2,26674.0,344.22,345.47,341.68,344.2,26674.0
2021-03-01 12:30:00,344.1,345.66,342.39,342.9,25347.0,344.1,345.66,342.39,342.9,25347.0
2021-03-01 13:00:00,342.91,343.68,338.92,340.96,29251.0,342.91,343.68,338.92,340.96,29251.0
2021-03-01 13:30:00,340.95,342.22,340.06,341.32,23437.0,340.95,342.22,340.06,341.32,23437.0
2021-03-01 14:00:00,341.04,341.35,338.17,338.3,27656.0,341.04,341.35,338.17,338.3,27656.0
2021-03-01 14:30:00,338.54,342.51,338.18,341.8,26956.0,338.54,342.51,338.18,341.8,26956.0
2021-03-01 15:00:00,341.73,342.93,340.97,342.0,26263.0,341.73,342.93,340.97,342.0,26263.0
2021-03-01 15:30:00,342.17,342.37,339.43,340.1,91750.0,342.17,342.37,339.43,340.1,91750.0
2021-03-02 09:30:00,348.22,349.0,343.9,344.45,39056.0,348.22,349.0,343.9,344.45,39056.0
2021-03-02 10:00:00,345.59,346.01,339.34,340.69,23490.0,345.59,346.01,339.34,340.69,23490.0
2021-03-02 10:30:00,341.2,343.58,340.01,343.06,7910.0,341.2,343.58,340.01,343.06,7910.0
2021-03-02 11:00:00,342.66,346.57,341.54,343.02,28583.0,342.66,346.57,341.54,343.02,28583.0
2021-03-02 11:30:00,342.98,344.07,341.23,344.03,16742.0,342.98,344.07,341.23,344.03,16742.0
2021-03-02 12:00:00,343.6,346.55,343.32,346.5,6567.0,343.6,346.55,343.32,346.5,6567.0
2021-03-02 12:30:00,346.98,348.25,346.69,347.49,9448.0,346.98,348.25,346.69,347.49,9448.0
2021-03-02 13:00:00,347.15,349.0,346.89,349.0,12910.0,347.15,349.0,346.89,349.0,12910.0
2021-03-02 13:30:00,349.4,351.98,349.29,350.29,22296.0,349.4,351.98,349.29,350.29,22296.0
2021-03-02 14:00:00,350.5,350.53,347.41,347.41,9111.0,350.5,350.53,347.41,347.41,9111.0
2021-03-02 14:30:00,348.12,348.25,345.55,345.55,12080.0,348.12,348.25,345.55,345.55,12080.0
2021-03-02 15:00:00,345.81,346.79,343.03,344.0,16236.0,345.81,346.79,343.03,344.0,16236.0
2021-03-02 15:30:00,343.96,344.9,342.24,343.47,42084.0,343.96,344.9,342.24,343.47,42084.0
2021-03-03 09:30:00,340.77,342.11,334.08,336.48,53222.0,340.77,342.11,334.08,336.48,53222.0
2021-03-03 10:00:00,336.68,337.71,328.3,334.21,50550.0,336.68,337.71,328.3,334.21,50550.0
2021-03-03 10:30:00,331.99,331.99,325.7,329.3,33424.0,331.99,331.99,325.7,329.3,33424.0
2021-03-03 11:00:00,329.45,336.7,329.01,335.74,16993.0,329.45,336.7,329.01,335.74,16993.0
2021-03-03 11:30:00,336.06,336.07,329.57,329.83,21462.0,336.06,336.07,329.57,329.83,21462.0
2021-03-03 12:00:00,329.78,331.2,325.69,327.27,17108.0,329.78,331.2,325.69,327.27,17108.0
2021-03-03 12:30:00,326.91,328.38,323.82,324.23,12513.0,326.91,328.38,323.82,324.23,12513.0
2021-03-03 13:00:00,324.46,326.38,323.72,324.74,10858.0,324.46,326.38,323.72,324.74,10858.0
2021-03-03 13:30:00,324.69,325.38,322.45,323.5,14404.0,324.69,325.38,322.45,323.5,14404.0
2021-03-03 14:00:00,322.85,323.04,320.48,321.28,24988.0,322.85,323.04,320.48,321.28,24988.0
2021-03-03 14:30:00,321.02,324.21,318.66,323.68,41208.0,321.02,324.21,318.66,323.68,41208.0
2021-03-03 15:00:00,323.08,323.52,321.36,321.91,49339.0,323.08,323.52,321.36,321.91,49339.0
2021-03-03 15:30:00,321.66,323.93,319.91,320.63,161408.0,321.66,323.93,319.91,320.63,161408.0
2021-03-04 09:30:00,318.44,322.32,309.2,309.34,41372.0,318.44,322.32,309.2,309.34,41372.0
2021-03-04 10:00:00,310.24,311.32,303.0,308.79,59182.0,310.24,311.32,303.0,308.79,59182.0
2021-03-04 10:30:00,308.92,319.1,308.78,319.1,40335.0,308.92,319.1,308.78,319.1,40335.0
2021-03-04 11:00:00,318.35,319.15,311.0,312.0,39037.0,318.35,319.15,311.0,312.0,39037.0
2021-03-04 11:30:00,312.37,316.64,311.59,311.6,16261.0,312.37,316.64,311.59,311.6,16261.0
2021-03-04 12:00:00,313.5,314.22,308.18,309.6,37796.0,313.5,314.22,308.18,309.6,37796.0
2021-03-04 12:30:00,308.09,309.83,301.06,302.75,38664.0,308.09,309.83,301.06,302.75,38664.0
2021-03-04 13:00:00,302.46,305.0,299.4,303.33,35712.0,302.46,305.0,299.4,303.33,35712.0
2021-03-04 13:30:00,303.28,303.63,299.49,299.58,89893.0,303.28,303.63,299.49,299.58,89893.0
2021-03-04 14:00:00,299.31,306.37,299.22,304.65,47595.0,299.31,306.37,299.22,304.65,47595.0
2021-03-04 14:30:00,303.89,305.77,303.2,305.53,69777.0,303.89,305.77,303.2,305.53,69777.0
2021-03-04 15:00:00,305.68,306.9,303.89,305.87,35420.0,305.68,306.9,303.89,305.87,35420.0
2021-03-04 15:30:00,305.9,307.02,303.6,304.0,132780.0,305.9,307.02,303.6,304.0,132780.0
2021-03-05 09:30:00,308.41,308.41,293.5,297.29,33863.0,308.41,308.41,293.5,297.29,33863.0
2021-03-05 10:00:00,297.44,301.36,290.46,290.46,32773.0,297.44,301.36,290.46,290.46,32773.0
2021-03-05 10:30:00,291.01,293.69,286.85,292.01,62791.0,291.01,293.69,286.85,292.01,62791.0
2021-03-05 11:00:00,291.04,291.85,285.61,286.62,135492.0,291.04,291.85,285.61,286.62,135492.0
2021-03-05 11:30:00,286.85,301.0,286.85,296.07,88945.0,286.85,301.0,286.85,296.07,88945.0
2021-03-05 12:00:00,297.5,299.55,294.87,299.21,24201.0,297.5,299.55,294.87,299.21,24201.0
2021-03-05 12:30:00,299.17,302.16,297.45,301.6,10425.0,299.17,302.16,297.45,301.6,10425.0
2021-03-05 13:00:00,301.5,305.01,299.42,303.98,17378.0,301.5,305.01,299.42,303.98,17378.0
2021-03-05 13:30:00,304.9,306.99,304.01,305.14,27543.0,304.9,306.99,304.01,305.14,27543.0
2021-03-05 14:00:00,305.73,306.76,303.5,306.76,21426.0,305.73,306.76,303.5,306.76,21426.0
2021-03-05 14:30:00,307.31,308.16,304.63,307.32,64819.0,307.31,308.16,304.63,307.32,64819.0
2021-03-05 15:00:00,307.94,310.99,307.73,308.73,40222.0,307.94,310.99,307.73,308.73,40222.0
2021-03-05 15:30:00,308.49,309.78,306.19,308.95,114982.0,308.49,309.78,306.19,308.95,114982.0
2021-03-08 09:30:00,306.06,313.02,303.0,307.0,30952.0,306.06,313.02,303.0,307.0,30952.0
2021-03-08 10:00:00,307.57,308.15,303.12,305.34,12276.0,307.57,308.15,303.12,305.34,12276.0
2021-03-08 10:30:00,306.28,309.91,305.9,309.15,21693.0,306.28,309.91,305.9,309.15,21693.0
2021-03-08 11:00:00,307.23,309.1,302.1,302.62,11784.0,307.23,309.1,302.1,302.62,11784.0
2021-03-08 11:30:00,302.49,302.6,297.46,298.3,30489.0,302.49,302.6,297.46,298.3,30489.0
2021-03-08 12:00:00,296.86,298.31,295.06,297.18,19706.0,296.86,298.31,295.06,297.18,19706.0
2021-03-08 12:30:00,296.58,298.28,295.0,295.0,10760.0,296.58,298.28,295.0,295.0,10760.0
2021-03-08 13:00:00,295.22,295.47,292.9,293.26,26555.0,295.22,295.47,292.9,293.26,26555.0
2021-03-08 13:30:00,293.01,293.01,287.83,288.42,22401.0,293.01,293.01,287.83,288.42,22401.0
2021-03-08 14:00:00,288.82,292.48,288.2,292.48,17916.0,288.82,292.48,288.2,292.48,17916.0
2021-03-08 14:30:00,292.75,293.7,290.63,290.82,19892.0,292.75,293.7,290.63,290.82,19892.0
2021-03-08 15:00:00,289.67,289.67,285.5,285.98,33022.0,289.67,289.67,285.5,285.98,33022.0
2021-03-08 15:30:00,285.92,286.09,279.01,280.13,166748.0,285.92,286.09,279.01,280.13,166748.0
2021-03-09 09:30:00,294.07,304.0,291.26,300.95,53000.0,294.07,304.0,291.26,300.95,53000.0
2021-03-09 10:00:00,300.0,305.0,298.81,303.79,34178.0,300.0,305.0,298.81,303.79,34178.0
2021-03-09 10:30:00,303.99,304.26,296.43,297.74,25689.0,303.99,304.26,296.43,297.74,25689.0
2021-03-09 11:00:00,298.33,301.25,296.83,301.25,12802.0,298.33,301.25,296.83,301.25,12802.0
2021-03-09 11:30:00,300.72,302.37,298.9,301.81,11167.0,300.72,302.37,298.9,301.81,11167.0
2021-03-09 12:00:00,302.0,303.84,301.47,302.27,59227.0,302.0,303.84,301.47,302.27,59227.0
2021-03-09 12:30:00,302.23,302.81,299.42,299.9,14993.0,302.23,302.81,299.42,299.9,14993.0
2021-03-09 13:00:00,300.18,304.28,299.93,303.08,22298.0,300.18,304.28,299.93,303.08,22298.0
2021-03-09 13:30:00,303.39,306.67,303.24,306.63,27618.0,303.39,306.67,303.24,306.63,27618.0
2021-03-09 14:00:00,306.82,307.83,304.09,304.65,26322.0,306.82,307.83,304.09,304.65,26322.0
2021-03-09 14:30:00,304.96,307.48,304.58,306.05,15895.0,304.96,307.48,304.58,306.05,15895.0
2021-03-09 15:00:00,306.03,307.88,305.35,307.55,39615.0,306.03,307.88,305.35,307.55,39615.0
2021-03-09 15:30:00,307.86,308.4,303.31,304.87,111930.0,307.86,308.4,303.31,304.87,111930.0
2021-03-10 09:30:00,311.0,313.85,306.8,311.0,42895.0,311.0,313.85,306.8,311.0,42895.0
2021-03-10 10:00:00,311.43,312.49,303.35,303.44,49367.0,311.43,312.49,303.35,303.44,49367.0
2021-03-10 10:30:00,303.94,307.27,300.91,303.69,16492.0,303.94,307.27,300.91,303.69,16492.0
2021-03-10 11:00:00,304.71,306.79,303.11,304.68,5943.0,304.71,306.79,303.11,304.68,5943.0
2021-03-10 11:30:00,304.69,305.76,302.55,302.84,9088.0,304.69,305.76,302.55,302.84,9088.0
2021-03-10 12:00:00,302.03,303.84,299.99,300.55,14207.0,302.03,303.84,299.99,300.55,14207.0
2021-03-10 12:30:00,300.83,301.3,297.64,300.2,13157.0,300.83,301.3,297.64,300.2,13157.0
2021-03-10 13:00:00,300.5,300.57,297.01,297.9,17519.0,300.5,300.57,297.01,297.9,17519.0
2021-03-10 13:30:00,297.95,298.73,293.0,294.05,10858.0,297.95,298.73,293.0,294.05,10858.0
2021-03-10 14:00:00,294.05,295.8,293.7,295.56,8451.0,294.05,295.8,293.7,295.56,8451.0
2021-03-10 14:30:00,295.26,299.84,294.65,298.97,10767.0,295.26,299.84,294.65,298.97,10767.0
2021-03-10 15:00:00,299.0,299.02,297.37,297.92,11014.0,299.0,299.02,297.37,297.92,11014.0
2021-03-10 15:30:00,298.29,300.61,289.01,291.21,160420.0,298.29,300.61,289.01,291.21,160420.0
2021-03-11 09:30:00,303.5,304.5,294.0,295.2,25813.0,303.5,304.5,294.0,295.2,25813.0
2021-03-11 10:00:00,295.83,300.3,295.0,300.18,15311.0,295.83,300.3,295.0,300.18,15311.0
2021-03-11 10:30:00,300.3,302.69,299.38,302.65,20150.0,300.3,302.69,299.38,302.65,20150.0
2021-03-11 11:00:00,302.83,303.19,300.6,303.0,25551.0,302.83,303.19,300.6,303.0,25551.0
2021-03-11 11:30:00,302.98,307.53,302.61,305.49,39247.0,302.98,307.53,302.61,305.49,39247.0
2021-03-11 12:00:00,305.63,307.23,304.02,306.02,13379.0,305.63,307.23,304.02,306.02,13379.0
2021-03-11 12:30:00,306.54,306.67,305.05,305.84,6383.0,306.54,306.67,305.05,305.84,6383.0
2021-03-11 13:00:00,306.41,306.57,305.67,306.4,16816.0,306.41,306.57,305.67,306.4,16816.0
2021-03-11 13:30:00,306.24,306.47,305.54,305.75,15403.0,306.24,306.47,305.54,305.75,15403.0
2021-03-11 14:00:00,305.72,306.55,305.26,305.71,10126.0,305.72,306.55,305.26,305.71,10126.0
2021-03-11 14:30:00,305.71,306.6,304.92,305.0,11871.0,305.71,306.6,304.92,305.0,11871.0
2021-03-11 15:00:00,305.0,306.03,303.56,304.1,15087.0,305.0,306.03,303.56,304.1,15087.0
2021-03-11 15:30:00,304.1,305.23,302.92,303.69,52056.0,304.1,305.23,302.92,303.69,52056.0
2021-03-12 09:30:00,297.69,300.09,293.39,297.81,14421.0,297.69,300.09,293.39,297.81,14421.0
2021-03-12 10:00:00,298.27,299.26,295.08,295.75,24913.0,298.27,299.26,295.08,295.75,24913.0
2021-03-12 10:30:00,297.4,297.4,290.92,290.92,10193.0,297.4,297.4,290.92,290.92,10193.0
2021-03-12 11:00:00,291.29,293.47,290.59,293.38,8311.0,291.29,293.47,290.59,293.38,8311.0
2021-03-12 11:30:00,293.39,297.25,293.38,297.15,27100.0,293.39,297.25,293.38,297.15,27100.0
2021-03-12 12:00:00,297.5,299.48,296.99,299.48,7635.0,297.5,299.48,296.99,299.48,7635.0
2021-03-12 12:30:00,299.26,300.23,295.08,296.22,18059.0,299.26,300.23,295.08,296.22,18059.0
2021-03-12 13:00:00,296.48,296.75,294.94,295.71,13225.0,296.48,296.75,294.94,295.71,13225.0
2021-03-12 13:30:00,295.31,298.51,295.31,297.18,12518.0,295.31,298.51,295.31,297.18,12518.0
2021-03-12 14:00:00,297.36,297.36,294.19,295.06,6862.0,297.36,297.36,294.19,295.06,6862.0
2021-03-12 14:30:00,294.7,296.59,294.7,295.88,5170.0,294.7,296.59,294.7,295.88,5170.0
2021-03-12 15:00:00,295.6,296.06,294.84,295.67,6017.0,295.6,296.06,294.84,295.67,6017.0
2021-03-12 15:30:00,296.05,300.63,296.05,300.31,34087.0,296.05,300.63,296.05,300.31,34087.0
2021-03-15 09:30:00,302.7,304.94,297.95,301.25,22559.0,302.7,304.94,297.95,301.25,22559.0
2021-03-15 10:00:00,301.8,302.35,296.87,296.87,3821.0,301.8,302.35,296.87,296.87,3821.0
2021-03-15 10:30:00,298.04,298.56,294.21,297.0,13470.0,298.04,298.56,294.21,297.0,13470.0
2021-03-15 11:00:00,297.1,298.9,296.04,296.04,4988.0,297.1,298.9,296.04,296.04,4988.0
2021-03-15 11:30:00,296.07,297.98,295.42,297.67,5778.0,296.07,297.98,295.42,297.67,5778.0
2021-03-15 12:00:00,297.35,300.42,297.35,299.19,5891.0,297.35,300.42,297.35,299.19,5891.0
2021-03-15 12:30:00,299.51,299.86,296.49,296.61,6204.0,299.51,299.86,296.49,296.61,6204.0
2021-03-15 13:00:00,297.24,298.25,297.23,297.7,2900.0,297.24,298.25,297.23,297.7,2900.0
2021-03-15 13:30:00,298.13,299.76,297.46,298.45,8221.0,298.13,299.76,297.46,298.45,8221.0
2021-03-15 14:00:00,298.81,299.94,298.5,299.3,11225.0,298.81,299.94,298.5,299.3,11225.0
2021-03-15 14:30:00,299.44,300.79,299.44,300.24,10822.0,299.44,300.79,299.44,300.24,10822.0
2021-03-15 15:00:00,300.13,300.49,298.51,299.03,9517.0,300.13,300.49,298.51,299.03,9517.0
2021-03-15 15:30:00,299.35,301.46,299.18,301.19,38915.0,299.35,301.46,299.18,301.19,38915.0
2021-03-16 09:30:00,302.17,311.98,302.01,309.3,38368.0,302.17,311.98,302.01,309.3,38368.0
2021-03-16 10:00:00,309.0,310.25,304.13,306.31,21797.0,309.0,310.25,304.13,306.31,21797.0
2021-03-16 10:30:00,306.69,309.18,306.69,308.67,10113.0,306.69,309.18,306.69,308.67,10113.0
2021-03-16 11:00:00,308.05,308.52,306.6,306.6,7162.0,308.05,308.52,306.6,306.6,7162.0
2021-03-16 11:30:00,306.88,308.92,306.53,306.83,14212.0,306.88,308.92,306.53,306.83,14212.0
2021-03-16 12:00:00,307.08,307.22,302.98,302.98,10249.0,307.08,307.22,302.98,302.98,10249.0
2021-03-16 12:30:00,303.83,304.52,303.48,304.02,4340.0,303.83,304.52,303.48,304.02,4340.0
2021-03-16 13:00:00,304.48,306.83,304.02,304.85,5971.0,304.48,306.83,304.02,304.85,5971.0
2021-03-16 13:30:00,304.87,304.87,303.35,304.29,12083.0,304.87,304.87,303.35,304.29,12083.0
2021-03-16 14:00:00,304.02,304.42,300.2,300.2,9478.0,304.02,304.42,300.2,300.2,9478.0
2021-03-16 14:30:00,300.26,301.04,298.25,299.58,8416.0,300.26,301.04,298.25,299.58,8416.0
2021-03-16 15:00:00,298.93,300.67,298.42,300.43,6430.0,298.93,300.67,298.42,300.43,6430.0
2021-03-16 15:30:00,300.25,301.61,299.84,301.0,33960.0,300.25,301.61,299.84,301.0,33960.0
2021-03-17 09:30:00,297.0,297.65,289.49,295.23,23863.0,297.0,297.65,289.49,295.23,23863.0
2021-03-17 10:00:00,294.93,300.62,294.93,298.92,30887.0,294.93,300.62,294.93,298.92,30887.0
2021-03-17 10:30:00,298.22,299.74,295.84,297.88,17099.0,298.22,299.74,295.84,297.88,17099.0
2021-03-17 11:00:00,298.26,298.92,296.18,297.83,24324.0,298.26,298.92,296.18,297.83,24324.0
2021-03-17 11:30:00,297.67,297.67,295.02,296.59,13815.0,297.67,297.67,295.02,296.59,13815.0
2021-03-17 12:00:00,295.82,298.63,295.25,297.89,52743.0,295.82,298.63,295.25,297.89,52743.0
2021-03-17 12:30:00,297.49,298.66,296.27,296.27,13275.0,297.49,298.66,296.27,296.27,13275.0
2021-03-17 13:00:00,296.72,300.14,296.52,299.53,6422.0,296.72,300.14,296.52,299.53,6422.0
2021-03-17 13:30:00,299.25,299.88,298.47,299.78,5357.0,299.25,299.88,298.47,299.78,5357.0
2021-03-17 14:00:00,300.75,304.42,300.44,302.16,21252.0,300.75,304.42,300.44,302.16,21252.0
2021-03-17 14:30:00,301.22,307.92,301.21,307.32,20147.0,301.22,307.92,301.21,307.32,20147.0
2021-03-17 15:00:00,307.78,309.67,306.6,307.72,17419.0,307.78,309.67,306.6,307.72,17419.0
2021-03-17 15:30:00,307.94,310.54,307.72,309.44,73997.0,307.94,310.54,307.72,309.44,73997.0
2021-03-18 09:30:00,303.66,303.66,297.0,298.02,56002.0,303.66,303.66,297.0,298.02,56002.0
2021-03-18 10:00:00,297.5,297.63,293.0,296.59,20620.0,297.5,297.63,293.0,296.59,20620.0
2021-03-18 10:30:00,296.48,297.54,293.76,295.72,34242.0,296.48,297.54,293.76,295.72,34242.0
2021-03-18 11:00:00,296.79,300.22,296.78,300.22,39056.0,296.79,300.22,296.78,300.22,39056.0
2021-03-18 11:30:00,300.0,300.22,297.95,298.81,12348.0,300.0,300.22,297.95,298.81,12348.0
2021-03-18 12:00:00,298.0,301.45,297.15,301.45,8972.0,298.0,301.45,297.15,301.45,8972.0
2021-03-18 12:30:00,301.07,302.09,299.84,300.37,9933.0,301.07,302.09,299.84,300.37,9933.0
2021-03-18 13:00:00,300.78,301.99,299.84,301.39,5948.0,300.78,301.99,299.84,301.39,5948.0
2021-03-18 13:30:00,301.76,302.05,300.32,301.99,4284.0,301.76,302.05,300.32,301.99,4284.0
2021-03-18 14:00:00,301.89,301.89,299.13,299.13,19685.0,301.89,301.89,299.13,299.13,19685.0
2021-03-18 14:30:00,298.19,299.33,297.43,298.91,13693.0,298.19,299.33,297.43,298.91,13693.0
2021-03-18 15:00:00,298.97,299.18,297.14,298.16,16331.0,298.97,299.18,297.14,298.16,16331.0
2021-03-18 15:30:00,298.56,299.79,297.32,298.95,64264.0,298.56,299.79,297.32,298.95,64264.0
2021-03-19 09:30:00,296.82,298.44,293.02,296.14,19287.0,296.82,298.44,293.02,296.14,19287.0
2021-03-19 10:00:00,295.55,295.55,288.0,294.31,34980.0,295.55,295.55,288.0,294.31,34980.0
2021-03-19 10:30:00,294.31,297.93,294.25,297.15,22630.0,294.31,297.93,294.25,297.15,22630.0
2021-03-19 11:00:00,297.06,297.64,289.73,291.44,56130.0,297.06,297.64,289.73,291.44,56130.0
2021-03-19 11:30:00,291.53,291.96,289.71,290.97,20992.0,291.53,291.96,289.71,290.97,20992.0
2021-03-19 12:00:00,291.15,292.26,288.57,289.26,29810.0,291.15,292.26,288.57,289.26,29810.0
2021-03-19 12:30:00,289.41,291.82,289.26,291.55,16031.0,289.41,291.82,289.26,291.55,16031.0
2021-03-19 13:00:00,291.53,291.53,289.24,290.72,11060.0,291.53,291.53,289.24,290.72,11060.0
2021-03-19 13:30:00,291.18,293.16,291.06,291.63,12495.0,291.18,293.16,291.06,291.63,12495.0
2021-03-19 14:00:00,291.95,292.48,288.73,289.81,22208.0,291.95,292.48,288.73,289.81,22208.0
2021-03-19 14:30:00,289.89,291.36,288.75,289.38,31791.0,289.89,291.36,288.75,289.38,31791.0
2021-03-19 15:00:00,289.38,289.66,287.51,288.47,25365.0,289.38,289.66,287.51,288.47,25365.0
2021-03-19 15:30:00,288.38,290.7,288.38,289.44,82602.0,288.38,290.7,288.38,289.44,82602.0
2021-03-22 09:30:00,293.27,297.07,292.05,295.76,43096.0,293.27,297.07,292.05,295.76,43096.0
2021-03-22 10:00:00,295.86,298.27,293.01,296.31,15683.0,295.86,298.27,293.01,296.31,15683.0
2021-03-22 10:30:00,296.16,297.71,294.63,296.72,18231.0,296.16,297.71,294.63,296.72,18231.0
2021-03-22 11:00:00,296.43,298.58,296.23,296.48,19027.0,296.43,298.58,296.23,296.48,19027.0
2021-03-22 11:30:00,296.99,297.28,294.08,294.65,15936.0,296.99,297.28,294.08,294.65,15936.0
2021-03-22 12:00:00,295.0,296.85,294.39,296.65,10383.0,295.0,296.85,294.39,296.65,10383.0
2021-03-22 12:30:00,296.85,296.85,295.28,295.93,11405.0,296.85,296.85,295.28,295.93,11405.0
2021-03-22 13:00:00,295.58,295.58,294.33,295.5,11410.0,295.58,295.58,294.33,295.5,11410.0
2021-03-22 13:30:00,295.46,297.68,295.06,297.4,25964.0,295.46,297.68,295.06,297.4,25964.0
2021-03-22 14:00:00,297.55,299.66,297.26,298.51,34505.0,297.55,299.66,297.26,298.51,34505.0
2021-03-22 14:30:00,298.75,298.76,296.52,297.59,14340.0,298.75,298.76,296.52,297.59,14340.0
2021-03-22 15:00:00,297.48,297.9,296.18,297.07,14868.0,297.48,297.9,296.18,297.07,14868.0
2021-03-22 15:30:00,297.25,297.54,295.0,296.73,72464.0,297.25,297.54,295.0,296.73,72464.0
2021-03-23 09:30:00,299.85,304.06,297.45,299.17,16629.0,299.85,304.06,297.45,299.17,16629.0
2021-03-23 10:00:00,299.18,302.19,298.85,300.49,5871.0,299.18,302.19,298.85,300.49,5871.0
2021-03-23 10:30:00,299.44,299.96,296.05,297.61,17370.0,299.44,299.96,296.05,297.61,17370.0
2021-03-23 11:00:00,298.32,298.56,295.18,295.18,18360.0,298.32,298.56,295.18,295.18,18360.0
2021-03-23 11:30:00,295.4,295.4,292.17,294.07,9898.0,295.4,295.4,292.17,294.07,9898.0
2021-03-23 12:00:00,294.94,295.09,292.85,294.05,8928.0,294.94,295.09,292.85,294.05,8928.0
2021-03-23 12:30:00,293.92,294.73,292.68,294.73,6351.0,293.92,294.73,292.68,294.73,6351.0
2021-03-23 13:00:00,294.49,295.53,293.22,294.16,4941.0,294.49,295.53,293.22,294.16,4941.0
2021-03-23 13:30:00,294.44,294.72,293.31,293.48,5750.0,294.44,294.72,293.31,293.48,5750.0
2021-03-23 14:00:00,293.36,297.09,293.35,296.06,7689.0,293.36,297.09,293.35,296.06,7689.0
2021-03-23 14:30:00,296.99,297.43,293.58,293.86,3700.0,296.99,297.43,293.58,293.86,3700.0
2021-03-23 15:00:00,293.65,294.54,292.37,292.91,5610.0,293.65,294.54,292.37,292.91,5610.0
2021-03-23 15:30:00,292.87,293.93,291.32,292.67,26740.0,292.87,293.93,291.32,292.67,26740.0
2021-03-24 09:30:00,294.46,296.38,286.12,287.0,33541.0,294.46,296.38,286.12,287.0,33541.0
2021-03-24 10:00:00,287.18,288.69,285.11,287.65,24750.0,287.18,288.69,285.11,287.65,24750.0
2021-03-24 10:30:00,288.28,288.68,286.42,286.97,14042.0,288.28,288.68,286.42,286.97,14042.0
2021-03-24 11:00:00,287.4,288.16,286.66,287.98,16680.0,287.4,288.16,286.66,287.98,16680.0
2021-03-24 11:30:00,287.46,287.55,283.26,283.6,17029.0,287.46,287.55,283.26,283.6,17029.0
2021-03-24 12:00:00,283.94,285.97,283.59,284.89,8064.0,283.94,285.97,283.59,284.89,8064.0
2021-03-24 12:30:00,285.36,285.4,282.55,283.84,8853.0,285.36,285.4,282.55,283.84,8853.0
2021-03-24 13:00:00,283.47,283.95,282.28,282.91,15577.0,283.47,283.95,282.28,282.91,15577.0
2021-03-24 13:30:00,282.8,284.16,282.7,283.19,7110.0,282.8,284.16,282.7,283.19,7110.0
2021-03-24 14:00:00,283.2,284.36,282.18,282.18,25132.0,283.2,284.36,282.18,282.18,25132.0
2021-03-24 14:30:00,282.0,283.16,280.91,282.45,61077.0,282.0,283.16,280.91,282.45,61077.0
2021-03-24 15:00:00,281.8,283.86,281.65,283.32,44843.0,281.8,283.86,281.65,283.32,44843.0
2021-03-24 15:30:00,283.39,283.76,277.15,277.76,176069.0,283.39,283.76,277.15,277.76,176069.0
2021-03-25 09:30:00,273.57,280.07,268.24,279.85,74626.0,273.57,280.07,268.24,279.85,74626.0
2021-03-25 10:00:00,278.98,282.22,277.78,278.13,15926.0,278.98,282.22,277.78,278.13,15926.0
2021-03-25 10:30:00,277.27,278.12,272.3,273.85,18682.0,277.27,278.12,272.3,273.85,18682.0
2021-03-25 11:00:00,273.78,274.68,272.5,274.32,16905.0,273.78,274.68,272.5,274.32,16905.0
2021-03-25 11:30:00,275.46,277.08,274.83,275.78,5481.0,275.46,277.08,274.83,275.78,5481.0
2021-03-25 12:00:00,276.29,280.08,276.29,280.08,15269.0,276.29,280.08,276.29,280.08,15269.0
2021-03-25 12:30:00,278.88,280.28,277.83,279.73,38499.0,278.88,280.28,277.83,279.73,38499.0
2021-03-25 13:00:00,279.67,280.79,278.5,279.77,98157.0,279.67,280.79,278.5,279.77,98157.0
2021-03-25 13:30:00,279.73,279.73,274.76,274.9,48384.0,279.73,279.73,274.76,274.9,48384.0
2021-03-25 14:00:00,274.74,275.29,272.28,272.28,35397.0,274.74,275.29,272.28,272.28,35397.0
2021-03-25 14:30:00,272.41,276.53,272.41,275.9,29781.0,272.41,276.53,272.41,275.9,29781.0
2021-03-25 15:00:00,276.0,276.26,273.53,274.35,14246.0,276.0,276.26,273.53,274.35,14246.0
2021-03-25 15:30:00,274.29,275.28,269.01,270.48,261405.0,274.29,275.28,269.01,270.48,261405.0
2021-03-26 09:30:00,271.83,275.74,271.0,275.27,51238.0,271.83,275.74,271.0,275.27,51238.0
2021-03-26 10:00:00,275.87,277.48,274.0,277.41,28568.0,275.87,277.48,274.0,277.41,28568.0
2021-03-26 10:30:00,277.31,278.48,274.66,275.0,10989.0,277.31,278.48,274.66,275.0,10989.0
2021-03-26 11:00:00,274.7,274.87,272.15,274.03,47123.0,274.7,274.87,272.15,274.03,47123.0
2021-03-26 11:30:00,273.83,276.02,273.29,275.82,18526.0,273.83,276.02,273.29,275.82,18526.0
2021-03-26 12:00:00,276.16,276.64,275.37,276.0,2700.0,276.16,276.64,275.37,276.0,2700.0
2021-03-26 12:30:00,276.33,276.33,274.87,275.31,31269.0,276.33,276.33,274.87,275.31,31269.0
2021-03-26 13:00:00,275.36,278.18,275.21,277.62,13668.0,275.36,278.18,275.21,277.62,13668.0
2021-03-26 13:30:00,277.68,278.0,274.93,275.24,11274.0,277.68,278.0,274.93,275.24,11274.0
2021-03-26 14:00:00,275.19,275.59,270.13,271.84,29192.0,275.19,275.59,270.13,271.84,29192.0
2021-03-26 14:30:00,271.89,271.89,269.45,271.25,16382.0,271.89,271.89,269.45,271.25,16382.0
2021-03-26 15:00:00,271.19,275.2,270.83,274.9,8431.0,271.19,275.2,270.83,274.9,8431.0
2021-03-26 15:30:00,275.14,281.35,274.89,281.1,145589.0,275.14,281.35,274.89,281.1,145589.0
2021-03-29 09:30:00,278.52,279.9,273.8,274.14,34730.0,278.52,279.9,273.8,274.14,34730.0
2021-03-29 10:00:00,275.66,275.7,269.27,269.7,38399.0,275.66,275.7,269.27,269.7,38399.0
2021-03-29 10:30:00,269.04,271.17,266.5,266.79,29810.0,269.04,271.17,266.5,266.79,29810.0
2021-03-29 11:00:00,266.9,267.02,263.66,266.01,51058.0,266.9,267.02,263.66,266.01,51058.0
2021-03-29 11:30:00,266.33,267.5,265.61,265.96,11907.0,266.33,267.5,265.61,265.96,11907.0
2021-03-29 12:00:00,265.74,266.28,264.48,265.3,19415.0,265.74,266.28,264.48,265.3,19415.0
2021-03-29 12:30:00,265.6,267.72,265.12,267.72,24675.0,265.6,267.72,265.12,267.72,24675.0
2021-03-29 13:00:00,268.63,270.7,268.3,269.81,27451.0,268.63,270.7,268.3,269.81,27451.0
2021-03-29 13:30:00,269.6,271.6,269.36,270.13,15229.0,269.6,271.6,269.36,270.13,15229.0
2021-03-29 14:00:00,270.14,270.46,269.33,270.12,23992.0,270.14,270.46,269.33,270.12,23992.0
2021-03-29 14:30:00,270.21,270.52,268.38,269.03,22582.0,270.21,270.52,268.38,269.03,22582.0
2021-03-29 15:00:00,269.18,269.96,268.21,269.82,17657.0,269.18,269.96,268.21,269.82,17657.0
2021-03-29 15:30:00,269.78,270.84,269.1,269.72,54820.0,269.78,270.84,269.1,269.72,54820.0
2021-03-30 09:30:00,267.96,268.49,264.59,266.31,37966.0,267.96,268.49,264.59,266.31,37966.0
2021-03-30 10:00:00,266.93,270.64,266.93,270.64,5423.0,266.93,270.64,266.93,270.64,5423.0
2021-03-30 10:30:00,270.64,271.68,269.02,270.12,24670.0,270.64,271.68,269.02,270.12,24670.0
2021-03-30 11:00:00,270.39,271.29,268.9,269.73,68320.0,270.39,271.29,268.9,269.73,68320.0
2021-03-30 11:30:00,269.66,270.34,265.24,265.55,16873.0,269.66,270.34,265.24,265.55,16873.0
2021-03-30 12:00:00,265.32,267.3,265.09,267.13,12862.0,265.32,267.3,265.09,267.13,12862.0
2021-03-30 12:30:00,267.69,267.69,266.5,267.0,12088.0,267.69,267.69,266.5,267.0,12088.0
2021-03-30 13:00:00,266.88,268.3,266.36,268.15,21946.0,266.88,268.3,266.36,268.15,21946.0
2021-03-30 13:30:00,268.02,268.02,265.45,265.98,59663.0,268.02,268.02,265.45,265.98,59663.0
2021-03-30 14:00:00,265.63,266.63,265.07,266.13,24243.0,265.63,266.63,265.07,266.13,24243.0
2021-03-30 14:30:00,266.18,267.72,266.18,267.45,14616.0,266.18,267.72,266.18,267.45,14616.0
2021-03-30 15:00:00,267.55,268.21,266.9,268.09,15799.0,267.55,268.21,266.9,268.09,15799.0
2021-03-30 15:30:00,267.81,268.17,265.99,266.9,95325.0,267.81,268.17,265.99,266.9,95325.0
2021-03-31 09:30:00,270.0,274.0,269.41,271.94,110125.0,270.0,274.0,269.41,271.94,110125.0
2021-03-31 10:00:00,271.95,276.89,271.95,275.05,32769.0,271.95,276.89,271.95,275.05,32769.0
2021-03-31 10:30:00,274.76,276.95,273.41,274.93,68468.0,274.76,276.95,273.41,274.93,68468.0
2021-03-31 11:00:00,274.92,276.77,274.07,276.35,10842.0,274.92,276.77,274.07,276.35,10842.0
2021-03-31 11:30:00,276.37,277.51,275.59,277.01,30851.0,276.37,277.51,275.59,277.01,30851.0
2021-03-31 12:00:00,277.01,277.08,276.36,276.55,10451.0,277.01,277.08,276.36,276.55,10451.0
2021-03-31 12:30:00,276.55,276.91,276.21,276.31,7100.0,276.55,276.91,276.21,276.31,7100.0
2021-03-31 13:00:00,276.5,278.9,276.3,277.28,18796.0,276.5,278.9,276.3,277.28,18796.0
2021-03-31 13:30:00,277.3,278.66,276.43,277.82,22900.0,277.3,278.66,276.43,277.82,22900.0
2021-03-31 14:00:00,278.05,279.13,277.11,278.91,40560.0,278.05,279.13,277.11,278.91,40560.0
2021-03-31 14:30:00,279.07,280.13,277.74,279.13,17185.0,279.07,280.13,277.74,279.13,17185.0
2021-03-31 15:00:00,279.42,280.3,279.15,279.33,42495.0,279.42,280.3,279.15,279.33,42495.0
2021-03-31 15:30:00,279.33,280.98,278.97,278.97,93132.0,279.33,280.98,278.97,278.97,93132.0
2021-04-01 09:30:00,288.37,295.3,286.63,293.0,66784.0,288.37,295.3,286.63,293.0,66784.0
2021-04-01 10:00:00,292.98,293.86,289.64,290.31,13365.0,292.98,293.86,289.64,290.31,13365.0
2021-04-01 10:30:00,290.14,290.74,289.16,290.59,22828.0,290.14,290.74,289.16,290.59,22828.0
2021-04-01 11:00:00,290.96,291.54,289.47,291.0,21452.0,290.96,291.54,289.47,291.0,21452.0
2021-04-01 11:30:00,291.01,291.27,288.51,289.98,18999.0,291.01,291.27,288.51,289.98,18999.0
2021-04-01 12:00:00,290.36,290.77,289.51,290.49,7870.0,290.36,290.77,289.51,290.49,7870.0
2021-04-01 12:30:00,290.64,290.73,289.49,290.66,7484.0,290.64,290.73,289.49,290.66,7484.0
2021-04-01 13:00:00,290.44,290.58,288.45,289.85,20305.0,290.44,290.58,288.45,289.85,20305.0
2021-04-01 13:30:00,289.63,291.02,289.54,290.66,10214.0,289.63,291.02,289.54,290.66,10214.0
2021-04-01 14:00:00,290.41,291.25,289.48,291.25,41408.0,290.41,291.25,289.48,291.25,41408.0
2021-04-01 14:30:00,290.93,293.17,290.78,292.44,11543.0,290.93,293.17,290.78,292.44,11543.0
2021-04-01 15:00:00,292.33,293.22,291.9,293.21,35148.0,292.33,293.22,291.9,293.21,35148.0
2021-04-01 15:30:00,293.3,293.84,291.78,293.76,83159.0,293.3,293.84,291.78,293.76,83159.0
2021-04-05 09:30:00,297.52,300.0,294.0,294.97,40382.0,297.52,300.0,294.0,294.97,40382.0
2021-04-05 10:00:00,294.24,295.95,293.3,294.93,74671.0,294.24,295.95,293.3,294.93,74671.0
2021-04-05 10:30:00,294.8,297.26,294.8,296.31,13508.0,294.8,297.26,294.8,296.31,13508.0
2021-04-05 11:00:00,296.66,296.66,295.3,296.21,74421.0,296.66,296.66,295.3,296.21,74421.0
2021-04-05 11:30:00,295.92,296.65,294.5,294.85,37320.0,295.92,296.65,294.5,294.85,37320.0
2021-04-05 12:00:00,294.95,296.97,294.95,296.23,22061.0,294.95,296.97,294.95,296.23,22061.0
2021-04-05 12:30:00,296.42,298.49,296.0,297.92,27715.0,296.42,298.49,296.0,297.92,27715.0
2021-04-05 13:00:00,297.74,298.55,297.03,297.93,4643.0,297.74,298.55,297.03,297.93,4643.0
2021-04-05 13:30:00,298.2,298.49,296.85,297.67,8234.0,298.2,298.49,296.85,297.67,8234.0
2021-04-05 14:00:00,297.45,297.85,296.71,297.5,7260.0,297.45,297.85,296.71,297.5,7260.0
2021-04-05 14:30:00,297.28,298.57,296.75,298.56,8346.0,297.28,298.57,296.75,298.56,8346.0
2021-04-05 15:00:00,298.36,298.41,297.2,297.28,16698.0,298.36,298.41,297.2,297.28,16698.0
2021-04-05 15:30:00,297.1,298.35,295.67,298.08,64739.0,297.1,298.35,295.67,298.08,64739.0
2021-04-06 09:30:00,299.87,300.0,295.01,296.34,12878.0,299.87,300.0,295.01,296.34,12878.0
2021-04-06 10:00:00,296.72,298.96,296.64,298.48,8386.0,296.72,298.96,296.64,298.48,8386.0
2021-04-06 10:30:00,297.93,304.72,297.93,304.42,23183.0,297.93,304.72,297.93,304.42,23183.0
2021-04-06 11:00:00,303.73,306.0,302.63,305.18,17021.0,303.73,306.0,302.63,305.18,17021.0
2021-04-06 11:30:00,305.55,306.32,303.57,304.64,7471.0,305.55,306.32,303.57,304.64,7471.0
2021-04-06 12:00:00,304.53,305.21,302.6,302.9,14161.0,304.53,305.21,302.6,302.9,14161.0
2021-04-06 12:30:00,302.29,303.37,301.28,302.19,13208.0,302.29,303.37,301.28,302.19,13208.0
2021-04-06 13:00:00,302.34,302.52,298.95,299.44,7034.0,302.34,302.52,298.95,299.44,7034.0
2021-04-06 13:30:00,299.29,300.51,299.29,300.3,4203.0,299.29,300.51,299.29,300.3,4203.0
2021-04-06 14:00:00,300.1,300.47,298.4,299.32,8085.0,300.1,300.47,298.4,299.32,8085.0
2021-04-06 14:30:00,299.17,301.15,297.14,301.13,11900.0,299.17,301.15,297.14,301.13,11900.0
2021-04-06 15:00:00,301.11,301.78,298.82,299.99,20773.0,301.11,301.78,298.82,299.99,20773.0
2021-04-06 15:30:00,300.2,300.71,298.59,299.36,54237.0,300.2,300.71,298.59,299.36,54237.0
2021-04-07 09:30:00,296.8,298.99,293.22,298.5,4711.0,296.8,298.99,293.22,298.5,4711.0
2021-04-07 10:00:00,298.32,302.2,298.31,301.03,8736.0,298.32,302.2,298.31,301.03,8736.0
2021-04-07 10:30:00,302.5,302.5,299.81,300.57,7478.0,302.5,302.5,299.81,300.57,7478.0
2021-04-07 11:00:00,300.29,301.34,299.06,299.06,10178.0,300.29,301.34,299.06,299.06,10178.0
2021-04-07 11:30:00,299.18,300.11,297.98,299.05,8704.0,299.18,300.11,297.98,299.05,8704.0
2021-04-07 12:00:00,299.15,299.66,298.36,299.13,14666.0,299.15,299.66,298.36,299.13,14666.0
2021-04-07 12:30:00,298.91,300.49,298.69,299.03,11984.0,298.91,300.49,298.69,299.03,11984.0
2021-04-07 13:00:00,298.88,300.12,298.62,299.61,7792.0,298.88,300.12,298.62,299.61,7792.0
2021-04-07 13:30:00,299.19,302.68,299.19,302.6,12200.0,299.19,302.68,299.19,302.6,12200.0
2021-04-07 14:00:00,302.4,303.69,301.88,302.66,9808.0,302.4,303.69,301.88,302.66,9808.0
2021-04-07 14:30:00,302.61,303.46,301.84,303.06,7770.0,302.61,303.46,301.84,303.06,7770.0
2021-04-07 15:00:00,303.06,303.06,300.46,300.75,8278.0,303.06,303.06,300.46,300.75,8278.0
2021-04-07 15:30:00,300.56,300.78,299.25,300.0,22013.0,300.56,300.78,299.25,300.0,22013.0
2021-04-08 09:30:00,306.3,307.43,301.92,304.11,41888.0,306.3,307.43,301.92,304.11,41888.0
2021-04-08 10:00:00,304.71,305.09,302.36,302.36,20150.0,304.71,305.09,302.36,302.36,20150.0
2021-04-08 10:30:00,302.83,303.93,300.68,303.58,40649.0,302.83,303.93,300.68,303.58,40649.0
2021-04-08 11:00:00,303.93,305.69,302.32,304.91,7229.0,303.93,305.69,302.32,304.91,7229.0
2021-04-08 11:30:00,304.92,306.04,304.19,305.68,5864.0,304.92,306.04,304.19,305.68,5864.0
2021-04-08 12:00:00,305.94,306.8,305.51,306.39,7431.0,305.94,306.8,305.51,306.39,7431.0
2021-04-08 12:30:00,306.44,306.86,304.48,306.41,11102.0,306.44,306.86,304.48,306.41,11102.0
2021-04-08 13:00:00,306.96,307.17,305.05,305.59,37216.0,306.96,307.17,305.05,305.59,37216.0
2021-04-08 13:30:00,305.81,306.1,304.53,304.94,5898.0,305.81,306.1,304.53,304.94,5898.0
2021-04-08 14:00:00,305.2,305.85,304.97,305.68,6174.0,305.2,305.85,304.97,305.68,6174.0
2021-04-08 14:30:00,305.44,305.44,303.11,303.68,14294.0,305.44,305.44,303.11,303.68,14294.0
2021-04-08 15:00:00,303.6,303.64,302.08,302.36,9827.0,303.6,303.64,302.08,302.36,9827.0
2021-04-08 15:30:00,302.53,302.99,301.0,301.42,46870.0,302.53,302.99,301.0,301.42,46870.0
2021-04-09 09:30:00,298.88,301.62,291.41,292.41,19673.0,298.88,301.62,291.41,292.41,19673.0
2021-04-09 10:00:00,292.5,294.58,291.73,291.73,20660.0,292.5,294.58,291.73,291.73,20660.0
2021-04-09 10:30:00,291.71,292.66,291.06,292.61,13243.0,291.71,292.66,291.06,292.61,13243.0
2021-04-09 11:00:00,292.83,293.96,291.42,292.14,37193.0,292.83,293.96,291.42,292.14,37193.0
2021-04-09 11:30:00,291.89,294.07,291.53,293.29,13662.0,291.89,294.07,291.53,293.29,13662.0
2021-04-09 12:00:00,293.41,294.56,293.27,293.89,21191.0,293.41,294.56,293.27,293.89,21191.0
2021-04-09 12:30:00,293.61,293.72,293.0,293.61,8104.0,293.61,293.72,293.0,293.61,8104.0
2021-04-09 13:00:00,293.53,293.94,292.97,293.55,8577.0,293.53,293.94,292.97,293.55,8577.0
2021-04-09 13:30:00,293.49,295.94,293.27,295.05,47712.0,293.49,295.94,293.27,295.05,47712.0
2021-04-09 14:00:00,294.86,295.14,293.26,293.9,84458.0,294.86,295.14,293.26,293.9,84458.0
2021-04-09 14:30:00,293.64,294.13,293.5,293.93,12263.0,293.64,294.13,293.5,293.93,12263.0
2021-04-09 15:00:00,293.72,294.87,293.13,294.71,18479.0,293.72,294.87,293.13,294.71,18479.0
2021-04-09 15:30:00,294.93,299.2,294.43,298.18,53411.0,294.93,299.2,294.43,298.18,53411.0
2021-04-12 09:30:00,294.64,294.64,286.75,288.57,18817.0,294.64,294.64,286.75,288.57,18817.0
2021-04-12 10:00:00,290.02,291.62,289.01,290.31,5527.0,290.02,291.62,289.01,290.31,5527.0
2021-04-12 10:30:00,290.39,291.51,288.72,289.9,11537.0,290.39,291.51,288.72,289.9,11537.0
2021-04-12 11:00:00,289.82,291.28,289.5,290.02,25641.0,289.82,291.28,289.5,290.02,25641.0
2021-04-12 11:30:00,290.58,290.58,288.34,289.2,7805.0,290.58,290.58,288.34,289.2,7805.0
2021-04-12 12:00:00,289.61,290.82,289.13,290.41,4058.0,289.61,290.82,289.13,290.41,4058.0
2021-04-12 12:30:00,290.87,291.28,290.59,290.82,5134.0,290.87,291.28,290.59,290.82,5134.0
2021-04-12 13:00:00,290.8,291.15,290.53,290.92,14917.0,290.8,291.15,290.53,290.92,14917.0
2021-04-12 13:30:00,290.53,291.02,289.95,290.18,5788.0,290.53,291.02,289.95,290.18,5788.0
2021-04-12 14:00:00,290.56,291.15,290.09,290.84,7848.0,290.56,291.15,290.09,290.84,7848.0
2021-04-12 14:30:00,291.01,291.66,289.84,289.89,4605.0,291.01,291.66,289.84,289.89,4605.0
2021-04-12 15:00:00,289.82,290.13,288.68,288.76,14693.0,289.82,290.13,288.68,288.76,14693.0
2021-04-12 15:30:00,288.95,289.37,288.12,288.12,64596.0,288.95,289.37,288.12,288.12,64596.0
2021-04-13 09:30:00,292.64,295.88,291.21,294.27,45658.0,292.64,295.88,291.21,294.27,45658.0
2021-04-13 10:00:00,294.88,295.61,293.1,294.37,21983.0,294.88,295.61,293.1,294.37,21983.0
2021-04-13 10:30:00,294.49,296.89,294.49,296.0,14816.0,294.49,296.89,294.49,296.0,14816.0
2021-04-13 11:00:00,296.0,296.0,292.61,292.61,6658.0,296.0,296.0,292.61,292.61,6658.0
2021-04-13 11:30:00,293.12,293.67,291.54,292.84,3766.0,293.12,293.67,291.54,292.84,3766.0
2021-04-13 12:00:00,293.17,294.17,293.17,293.39,966.0,293.17,294.17,293.17,293.39,966.0
2021-04-13 12:30:00,293.47,294.63,293.45,294.51,3170.0,293.47,294.63,293.45,294.51,3170.0
2021-04-13 13:00:00,294.69,296.64,294.3,296.35,23592.0,294.69,296.64,294.3,296.35,23592.0
2021-04-13 13:30:00,296.52,297.92,296.4,296.52,16724.0,296.52,297.92,296.4,296.52,16724.0
2021-04-13 14:00:00,296.8,297.33,295.6,296.52,4880.0,296.8,297.33,295.6,296.52,4880.0
2021-04-13 14:30:00,296.78,297.74,296.5,296.91,7728.0,296.78,297.74,296.5,296.91,7728.0
2021-04-13 15:00:00,297.0,297.13,295.42,295.66,40484.0,297.0,297.13,295.42,295.66,40484.0
2021-04-13 15:30:00,295.62,295.91,294.36,294.66,76459.0,295.62,295.91,294.36,294.66,76459.0
2021-04-14 09:30:00,296.22,302.37,295.91,301.85,9857.0,296.22,302.37,295.91,301.85,9857.0
2021-04-14 10:00:00,300.63,301.25,297.75,297.9,5217.0,300.63,301.25,297.75,297.9,5217.0
2021-04-14 10:30:00,298.31,299.15,297.62,298.56,19879.0,298.31,299.15,297.62,298.56,19879.0
2021-04-14 11:00:00,298.25,299.5,296.77,297.1,9912.0,298.25,299.5,296.77,297.1,9912.0
2021-04-14 11:30:00,296.84,298.0,296.14,298.0,4458.0,296.84,298.0,296.14,298.0,4458.0
2021-04-14 12:00:00,297.42,298.06,296.24,297.12,4281.0,297.42,298.06,296.24,297.12,4281.0
2021-04-14 12:30:00,297.3,297.54,296.27,296.47,3080.0,297.3,297.54,296.27,296.47,3080.0
2021-04-14 13:00:00,296.32,296.32,295.32,295.32,2292.0,296.32,296.32,295.32,295.32,2292.0
2021-04-14 13:30:00,294.87,294.87,292.56,292.56,5115.0,294.87,294.87,292.56,292.56,5115.0
2021-04-14 14:00:00,291.48,292.88,290.5,292.25,10466.0,291.48,292.88,290.5,292.25,10466.0
2021-04-14 14:30:00,292.3,292.58,288.54,289.05,8760.0,292.3,292.58,288.54,289.05,8760.0
2021-04-14 15:00:00,289.04,290.57,288.59,289.97,9706.0,289.04,290.57,288.59,289.97,9706.0
2021-04-14 15:30:00,289.94,290.37,287.77,289.67,63477.0,289.94,290.37,287.77,289.67,63477.0
2021-04-15 09:30:00,292.09,294.83,290.25,290.84,12087.0,292.09,294.83,290.25,290.84,12087.0
2021-04-15 10:00:00,292.39,293.02,290.65,293.02,19627.0,292.39,293.02,290.65,293.02,19627.0
2021-04-15 10:30:00,292.97,295.32,291.4,295.25,51512.0,292.97,295.32,291.4,295.25,51512.0
2021-04-15 11:00:00,294.78,296.46,294.57,294.75,13322.0,294.78,296.46,294.57,294.75,13322.0
2021-04-15 11:30:00,294.51,295.55,293.21,294.64,6584.0,294.51,295.55,293.21,294.64,6584.0
2021-04-15 12:00:00,294.48,296.61,293.48,296.61,4185.0,294.48,296.61,293.48,296.61,4185.0
2021-04-15 12:30:00,296.29,296.97,295.96,295.98,8691.0,296.29,296.97,295.96,295.98,8691.0
2021-04-15 13:00:00,296.17,296.17,294.07,294.37,5524.0,296.17,296.17,294.07,294.37,5524.0
2021-04-15 13:30:00,294.67,296.18,294.67,295.23,4676.0,294.67,296.18,294.67,295.23,4676.0
2021-04-15 14:00:00,295.41,295.75,294.87,295.13,3925.0,295.41,295.75,294.87,295.13,3925.0
2021-04-15 14:30:00,295.5,295.68,294.23,295.68,7733.0,295.5,295.68,294.23,295.68,7733.0
2021-04-15 15:00:00,295.44,295.44,294.13,294.59,12123.0,295.44,295.44,294.13,294.59,12123.0
2021-04-15 15:30:00,294.92,295.88,294.58,295.5,35728.0,294.92,295.88,294.58,295.5,35728.0
2021-04-16 09:30:00,296.81,296.87,293.08,293.43,11490.0,296.81,296.87,293.08,293.43,11490.0
2021-04-16 10:00:00,294.38,296.6,293.05,295.0,16021.0,294.38,296.6,293.05,295.0,16021.0
2021-04-16 10:30:00,294.66,297.83,293.32,297.58,24972.0,294.66,297.83,293.32,297.58,24972.0
2021-04-16 11:00:00,297.01,297.4,296.35,296.98,6350.0,297.01,297.4,296.35,296.98,6350.0
2021-04-16 11:30:00,296.64,297.33,295.83,296.41,4802.0,296.64,297.33,295.83,296.41,4802.0
2021-04-16 12:00:00,297.01,297.71,296.33,297.45,5481.0,297.01,297.71,296.33,297.45,5481.0
2021-04-16 12:30:00,297.14,297.47,295.08,295.67,2847.0,297.14,297.47,295.08,295.67,2847.0
2021-04-16 13:00:00,295.04,295.25,293.0,293.49,7129.0,295.04,295.25,293.0,293.49,7129.0
2021-04-16 13:30:00,293.13,294.9,292.87,294.16,26899.0,293.13,294.9,292.87,294.16,26899.0
2021-04-16 14:00:00,294.15,295.53,294.0,295.45,13239.0,294.15,295.53,294.0,295.45,13239.0
2021-04-16 14:30:00,295.25,295.43,294.75,295.05,3700.0,295.25,295.43,294.75,295.05,3700.0
2021-04-16 15:00:00,295.22,295.9,294.48,294.49,18403.0,295.22,295.9,294.48,294.49,18403.0
2021-04-16 15:30:00,294.39,295.37,293.82,295.37,45293.0,294.39,295.37,293.82,295.37,45293.0
2021-04-19 09:30:00,294.36,295.05,293.1,294.37,21525.0,294.36,295.05,293.1,294.37,21525.0
2021-04-19 10:00:00,293.49,293.99,289.42,290.99,11397.0,293.49,293.99,289.42,290.99,11397.0
2021-04-19 10:30:00,290.92,290.92,286.16,288.47,6012.0,290.92,290.92,286.16,288.47,6012.0
2021-04-19 11:00:00,288.09,288.56,287.14,287.43,4301.0,288.09,288.56,287.14,287.43,4301.0
2021-04-19 11:30:00,287.25,288.07,285.67,287.17,20014.0,287.25,288.07,285.67,287.17,20014.0
2021-04-19 12:00:00,287.06,287.25,284.31,285.71,8828.0,287.06,287.25,284.31,285.71,8828.0
2021-04-19 12:30:00,285.13,286.33,283.89,286.22,6017.0,285.13,286.33,283.89,286.22,6017.0
2021-04-19 13:00:00,286.36,287.43,286.0,286.02,6511.0,286.36,287.43,286.0,286.02,6511.0
2021-04-19 13:30:00,285.97,286.87,285.36,286.08,16142.0,285.97,286.87,285.36,286.08,16142.0
2021-04-19 14:00:00,286.26,288.18,286.18,287.41,15214.0,286.26,288.18,286.18,287.41,15214.0
2021-04-19 14:30:00,287.22,288.02,286.33,287.18,12152.0,287.22,288.02,286.33,287.18,12152.0
2021-04-19 15:00:00,287.24,288.51,287.17,287.48,18725.0,287.24,288.51,287.17,287.48,18725.0
2021-04-19 15:30:00,287.62,289.45,286.97,289.45,60803.0,287.62,289.45,286.97,289.45,60803.0
2021-04-20 09:30:00,289.02,290.0,286.42,288.44,7342.0,289.02,290.0,286.42,288.44,7342.0
2021-04-20 10:00:00,287.87,287.94,285.93,287.6,16667.0,287.87,287.94,285.93,287.6,16667.0
2021-04-20 10:30:00,287.6,288.37,286.52,287.9,25249.0,287.6,288.37,286.52,287.9,25249.0
2021-04-20 11:00:00,287.83,288.57,286.76,287.69,31132.0,287.83,288.57,286.76,287.69,31132.0
2021-04-20 11:30:00,287.69,290.55,287.03,289.81,12539.0,287.69,290.55,287.03,289.81,12539.0
2021-04-20 12:00:00,289.98,291.22,289.48,290.23,4006.0,289.98,291.22,289.48,290.23,4006.0
2021-04-20 12:30:00,289.97,291.53,289.37,289.95,6311.0,289.97,291.53,289.37,289.95,6311.0
2021-04-20 13:00:00,290.04,290.58,288.54,288.75,6693.0,290.04,290.58,288.54,288.75,6693.0
2021-04-20 13:30:00,289.05,290.79,288.85,290.75,5553.0,289.05,290.79,288.85,290.75,5553.0
2021-04-20 14:00:00,290.95,290.96,289.46,289.64,8342.0,290.95,290.96,289.46,289.64,8342.0
2021-04-20 14:30:00,289.74,290.68,289.25,289.5,7231.0,289.74,290.68,289.25,289.5,7231.0
2021-04-20 15:00:00,289.79,290.38,289.21,290.31,8172.0,289.79,290.38,289.21,290.31,8172.0
2021-04-20 15:30:00,290.11,290.89,289.68,290.64,20621.0,290.11,290.89,289.68,290.64,20621.0
2021-04-21 09:30:00,288.15,289.94,287.06,289.94,14846.0,288.15,289.94,287.06,289.94,14846.0
2021-04-21 10:00:00,290.58,293.1,290.2,293.04,4200.0,290.58,293.1,290.2,293.04,4200.0
2021-04-21 10:30:00,293.1,293.46,291.06,291.11,4423.0,293.1,293.46,291.06,291.11,4423.0
2021-04-21 11:00:00,290.96,293.24,290.18,292.68,9465.0,290.96,293.24,290.18,292.68,9465.0
2021-04-21 11:30:00,292.56,292.57,290.54,290.95,7529.0,292.56,292.57,290.54,290.95,7529.0
2021-04-21 12:00:00,290.84,290.91,289.44,290.91,8217.0,290.84,290.91,289.44,290.91,8217.0
2021-04-21 12:30:00,290.91,291.47,290.52,291.0,8443.0,290.91,291.47,290.52,291.0,8443.0
2021-04-21 13:00:00,290.91,291.77,290.88,291.38,7258.0,290.91,291.77,290.88,291.38,7258.0
2021-04-21 13:30:00,291.26,292.15,291.1,292.15,3605.0,291.26,292.15,291.1,292.15,3605.0
2021-04-21 14:00:00,292.26,293.02,291.41,292.71,8982.0,292.26,293.02,291.41,292.71,8982.0
2021-04-21 14:30:00,293.18,293.48,292.05,292.33,10278.0,293.18,293.48,292.05,292.33,10278.0
2021-04-21 15:00:00,292.48,292.8,291.29,291.6,9590.0,292.48,292.8,291.29,291.6,9590.0
2021-04-21 15:30:00,291.62,292.91,291.16,292.32,28428.0,291.62,292.91,291.16,292.32,28428.0
2021-04-22 09:30:00,293.06,296.27,293.06,295.85,19143.0,293.06,296.27,293.06,295.85,19143.0
2021-04-22 10:00:00,295.9,300.64,295.0,299.73,22215.0,295.9,300.64,295.0,299.73,22215.0
2021-04-22 10:30:00,299.26,300.36,298.19,298.26,7072.0,299.26,300.36,298.19,298.26,7072.0
2021-04-22 11:00:00,298.34,299.51,297.27,299.29,11127.0,298.34,299.51,297.27,299.29,11127.0
2021-04-22 11:30:00,299.08,300.36,298.81,300.29,12825.0,299.08,300.36,298.81,300.29,12825.0
2021-04-22 12:00:00,300.06,301.35,299.07,301.16,13086.0,300.06,301.35,299.07,301.16,13086.0
2021-04-22 12:30:00,301.16,301.4,300.18,300.9,7195.0,301.16,301.4,300.18,300.9,7195.0
2021-04-22 13:00:00,301.06,301.49,297.66,299.4,39409.0,301.06,301.49,297.66,299.4,39409.0
2021-04-22 13:30:00,299.59,300.02,295.78,297.08,37733.0,299.59,300.02,295.78,297.08,37733.0
2021-04-22 14:00:00,297.1,298.72,296.13,298.72,13286.0,297.1,298.72,296.13,298.72,13286.0
2021-04-22 14:30:00,298.9,299.54,297.02,298.02,9489.0,298.9,299.54,297.02,298.02,9489.0
2021-04-22 15:00:00,297.44,298.6,296.37,296.87,19634.0,297.44,298.6,296.37,296.87,19634.0
2021-04-22 15:30:00,296.8,297.95,295.08,295.8,43377.0,296.8,297.95,295.08,295.8,43377.0
2021-04-23 09:30:00,294.29,300.27,294.1,299.06,21698.0,294.29,300.27,294.1,299.06,21698.0
2021-04-23 10:00:00,298.51,299.46,296.47,297.01,6646.0,298.51,299.46,296.47,297.01,6646.0
2021-04-23 10:30:00,297.0,297.02,294.2,294.76,30459.0,297.0,297.02,294.2,294.76,30459.0
2021-04-23 11:00:00,295.0,297.33,293.59,296.11,40278.0,295.0,297.33,293.59,296.11,40278.0
2021-04-23 11:30:00,296.11,298.79,296.1,296.71,24599.0,296.11,298.79,296.1,296.71,24599.0
2021-04-23 12:00:00,297.0,297.46,296.31,296.6,9981.0,297.0,297.46,296.31,296.6,9981.0
2021-04-23 12:30:00,296.63,297.74,295.6,297.54,16141.0,296.63,297.74,295.6,297.54,16141.0
2021-04-23 13:00:00,298.07,298.34,295.84,296.49,15171.0,298.07,298.34,295.84,296.49,15171.0
2021-04-23 13:30:00,296.28,297.13,296.28,296.81,5301.0,296.28,297.13,296.28,296.81,5301.0
2021-04-23 14:00:00,296.79,297.14,295.53,296.43,17138.0,296.79,297.14,295.53,296.43,17138.0
2021-04-23 14:30:00,296.55,296.79,295.37,295.7,11151.0,296.55,296.79,295.37,295.7,11151.0
2021-04-23 15:00:00,295.69,296.05,295.14,295.96,11956.0,295.69,296.05,295.14,295.96,11956.0
2021-04-23 15:30:00,295.95,296.89,295.23,296.31,76512.0,295.95,296.89,295.23,296.31,76512.0
2021-04-26 09:30:00,298.32,300.67,298.16,298.25,11314.0,298.32,300.67,298.16,298.25,11314.0
2021-04-26 10:00:00,299.18,301.49,298.76,301.31,7170.0,299.18,301.49,298.76,301.31,7170.0
2021-04-26 10:30:00,301.49,304.84,301.17,304.3,15974.0,301.49,304.84,301.17,304.3,15974.0
2021-04-26 11:00:00,304.78,306.0,304.1,305.26,7729.0,304.78,306.0,304.1,305.26,7729.0
2021-04-26 11:30:00,305.23,307.45,305.12,307.35,8463.0,305.23,307.45,305.12,307.35,8463.0
2021-04-26 12:00:00,307.25,308.3,307.03,307.68,7131.0,307.25,308.3,307.03,307.68,7131.0
2021-04-26 12:30:00,307.74,308.11,307.21,307.55,4884.0,307.74,308.11,307.21,307.55,4884.0
2021-04-26 13:00:00,307.51,307.62,306.81,307.55,8337.0,307.51,307.62,306.81,307.55,8337.0
2021-04-26 13:30:00,307.43,307.84,307.18,307.59,9352.0,307.43,307.84,307.18,307.59,9352.0
2021-04-26 14:00:00,307.78,308.29,307.71,308.05,4550.0,307.78,308.29,307.71,308.05,4550.0
2021-04-26 14:30:00,308.04,308.56,307.31,308.55,11870.0,308.04,308.56,307.31,308.55,11870.0
2021-04-26 15:00:00,308.35,308.66,307.87,308.06,11861.0,308.35,308.66,307.87,308.06,11861.0
2021-04-26 15:30:00,307.78,309.78,307.78,309.69,42657.0,307.78,309.78,307.78,309.69,42657.0
2021-04-27 09:30:00,313.23,318.78,308.89,310.87,58834.0,313.23,318.78,308.89,310.87,58834.0
2021-04-27 10:00:00,310.87,311.66,308.17,309.0,13068.0,310.87,311.66,308.17,309.0,13068.0
2021-04-27 10:30:00,309.88,312.11,309.72,311.5,28925.0,309.88,312.11,309.72,311.5,28925.0
2021-04-27 11:00:00,311.42,312.63,311.26,312.63,18766.0,311.42,312.63,311.26,312.63,18766.0
2021-04-27 11:30:00,312.07,312.42,311.24,312.09,16225.0,312.07,312.42,311.24,312.09,16225.0
2021-04-27 12:00:00,311.64,312.96,311.47,311.66,8524.0,311.64,312.96,311.47,311.66,8524.0
2021-04-27 12:30:00,311.56,312.64,311.09,312.27,3928.0,311.56,312.64,311.09,312.27,3928.0
2021-04-27 13:00:00,312.48,313.67,312.11,312.77,5456.0,312.48,313.67,312.11,312.77,5456.0
2021-04-27 13:30:00,312.72,312.88,312.06,312.88,2400.0,312.72,312.88,312.06,312.88,2400.0
2021-04-27 14:00:00,312.67,312.84,310.59,311.17,6401.0,312.67,312.84,310.59,311.17,6401.0
2021-04-27 14:30:00,311.65,311.65,309.52,309.74,15115.0,311.65,311.65,309.52,309.74,15115.0
2021-04-27 15:00:00,309.54,310.37,308.65,310.2,8800.0,309.54,310.37,308.65,310.2,8800.0
2021-04-27 15:30:00,310.27,311.28,309.85,309.89,37204.0,310.27,311.28,309.85,309.89,37204.0
2021-04-28 09:30:00,309.49,313.72,307.69,311.32,14634.0,309.49,313.72,307.69,311.32,14634.0
2021-04-28 10:00:00,312.33,316.03,312.07,315.15,29174.0,312.33,316.03,312.07,315.15,29174.0
2021-04-28 10:30:00,314.42,314.42,311.34,313.23,16074.0,314.42,314.42,311.34,313.23,16074.0
2021-04-28 11:00:00,313.55,315.29,313.29,314.93,10027.0,313.55,315.29,313.29,314.93,10027.0
2021-04-28 11:30:00,314.88,316.74,314.88,316.13,11576.0,314.88,316.74,314.88,316.13,11576.0
2021-04-28 12:00:00,316.12,317.77,315.05,317.2,14942.0,316.12,317.77,315.05,317.2,14942.0
2021-04-28 12:30:00,317.22,317.42,316.61,317.26,15078.0,317.22,317.42,316.61,317.26,15078.0
2021-04-28 13:00:00,317.17,317.68,316.81,317.15,7971.0,317.17,317.68,316.81,317.15,7971.0
2021-04-28 13:30:00,317.63,318.05,315.92,317.95,13245.0,317.63,318.05,315.92,317.95,13245.0
2021-04-28 14:00:00,317.93,321.37,317.21,320.31,19169.0,317.93,321.37,317.21,320.31,19169.0
2021-04-28 14:30:00,320.15,323.64,318.93,323.26,20322.0,320.15,323.64,318.93,323.26,20322.0
2021-04-28 15:00:00,323.11,323.64,321.12,323.04,24272.0,323.11,323.64,321.12,323.04,24272.0
2021-04-28 15:30:00,323.06,324.59,322.57,324.12,118943.0,323.06,324.59,322.57,324.12,118943.0
2021-04-29 09:30:00,327.52,329.0,322.89,325.91,31372.0,327.52,329.0,322.89,325.91,31372.0
2021-04-29 10:00:00,325.48,326.35,323.31,324.86,33798.0,325.48,326.35,323.31,324.86,33798.0
2021-04-29 10:30:00,324.66,326.51,321.91,324.2,59569.0,324.66,326.51,321.91,324.2,59569.0
2021-04-29 11:00:00,324.4,325.22,322.4,322.4,9467.0,324.4,325.22,322.4,322.4,9467.0
2021-04-29 11:30:00,322.47,322.7,320.44,321.1,15470.0,322.47,322.7,320.44,321.1,15470.0
2021-04-29 12:00:00,321.11,321.16,319.87,320.18,16315.0,321.11,321.16,319.87,320.18,16315.0
2021-04-29 12:30:00,320.17,321.6,319.72,321.4,11922.0,320.17,321.6,319.72,321.4,11922.0
2021-04-29 13:00:00,321.4,321.6,319.59,320.28,11385.0,321.4,321.6,319.59,320.28,11385.0
2021-04-29 13:30:00,320.48,321.2,320.08,320.72,11598.0,320.48,321.2,320.08,320.72,11598.0
2021-04-29 14:00:00,320.97,322.76,320.7,322.52,6132.0,320.97,322.76,320.7,322.52,6132.0
2021-04-29 14:30:00,322.48,323.66,322.2,323.66,6491.0,322.48,323.66,322.2,323.66,6491.0
2021-04-29 15:00:00,323.44,324.53,322.67,323.34,13656.0,323.44,324.53,322.67,323.34,13656.0
2021-04-29 15:30:00,323.31,324.64,323.19,324.54,43235.0,323.31,324.64,323.19,324.54,43235.0
2021-04-30 09:30:00,317.66,324.0,317.66,324.0,10607.0,317.66,324.0,317.66,324.0,10607.0
2021-04-30 10:00:00,324.08,326.22,322.55,325.45,9394.0,324.08,326.22,322.55,325.45,9394.0
2021-04-30 10:30:00,325.8,326.22,323.75,324.54,13917.0,325.8,326.22,323.75,324.54,13917.0
2021-04-30 11:00:00,324.61,325.31,322.59,322.59,23831.0,324.61,325.31,322.59,322.59,23831.0
2021-04-30 11:30:00,322.07,323.25,320.93,320.93,6521.0,322.07,323.25,320.93,320.93,6521.0
2021-04-30 12:00:00,320.89,322.47,320.01,321.5,10677.0,320.89,322.47,320.01,321.5,10677.0
2021-04-30 12:30:00,321.75,321.75,318.07,318.36,7980.0,321.75,321.75,318.07,318.36,7980.0
2021-04-30 13:00:00,318.42,320.51,318.42,319.57,11005.0,318.42,320.51,318.42,319.57,11005.0
2021-04-30 13:30:00,319.55,319.97,317.74,317.74,6649.0,319.55,319.97,317.74,317.74,6649.0
2021-04-30 14:00:00,318.24,319.09,316.29,316.91,16386.0,318.24,319.09,316.29,316.91,16386.0
2021-04-30 14:30:00,316.79,317.23,316.25,317.05,8693.0,316.79,317.23,316.25,317.05,8693.0
2021-04-30 15:00:00,316.83,317.69,316.46,317.69,12159.0,316.83,317.69,316.46,317.69,12159.0
2021-04-30 15:30:00,317.72,319.59,317.01,317.27,39867.0,317.72,319.59,317.01,317.27,39867.0
2021-05-03 09:30:00,316.33,319.47,315.02,317.68,35223.0,316.33,319.47,315.02,317.68,35223.0
2021-05-03 10:00:00,316.58,322.7,316.58,320.54,13744.0,316.58,322.7,316.58,320.54,13744.0
2021-05-03 10:30:00,320.79,320.79,313.78,314.52,14580.0,320.79,320.79,313.78,314.52,14580.0
2021-05-03 11:00:00,314.34,316.49,312.81,315.0,35065.0,314.34,316.49,312.81,315.0,35065.0
2021-05-03 11:30:00,315.25,318.24,314.85,316.93,26411.0,315.25,318.24,314.85,316.93,26411.0
2021-05-03 12:00:00,317.07,318.93,316.28,317.9,5489.0,317.07,318.93,316.28,317.9,5489.0
2021-05-03 12:30:00,317.56,317.99,316.88,317.19,9531.0,317.56,317.99,316.88,317.19,9531.0
2021-05-03 13:00:00,317.28,319.05,317.27,318.03,8161.0,317.28,319.05,317.27,318.03,8161.0
2021-05-03 13:30:00,317.83,319.38,317.83,319.13,6130.0,317.83,319.38,317.83,319.13,6130.0
2021-05-03 14:00:00,319.35,320.64,318.96,318.96,9925.0,319.35,320.64,318.96,318.96,9925.0
2021-05-03 14:30:00,319.32,319.52,317.73,317.97,5354.0,319.32,319.52,317.73,317.97,5354.0
2021-05-03 15:00:00,317.78,317.78,314.96,315.63,30113.0,317.78,317.78,314.96,315.63,30113.0
2021-05-03 15:30:00,315.88,316.16,313.04,313.79,84966.0,315.88,316.16,313.04,313.79,84966.0
2021-05-04 09:30:00,310.01,310.86,300.06,300.06,26368.0,310.01,310.86,300.06,300.06,26368.0
2021-05-04 10:00:00,300.71,300.99,295.08,298.82,44147.0,300.71,300.99,295.08,298.82,44147.0
2021-05-04 10:30:00,298.66,299.37,294.51,294.91,41655.0,298.66,299.37,294.51,294.91,41655.0
2021-05-04 11:00:00,294.91,295.44,292.35,293.12,28021.0,294.91,295.44,292.35,293.12,28021.0
2021-05-04 11:30:00,292.94,293.72,288.04,289.37,41776.0,292.94,293.72,288.04,289.37,41776.0
2021-05-04 12:00:00,289.5,292.52,289.32,290.24,42206.0,289.5,292.52,289.32,290.24,42206.0
2021-05-04 12:30:00,290.21,291.74,288.2,290.78,26650.0,290.21,291.74,288.2,290.78,26650.0
2021-05-04 13:00:00,291.11,293.55,291.1,292.7,37100.0,291.11,293.55,291.1,292.7,37100.0
2021-05-04 13:30:00,292.7,293.13,290.28,290.29,22045.0,292.7,293.13,290.28,290.29,22045.0
2021-05-04 14:00:00,290.0,290.98,289.35,289.66,22261.0,290.0,290.98,289.35,289.66,22261.0
2021-05-04 14:30:00,289.66,290.25,289.06,289.69,22995.0,289.66,290.25,289.06,289.69,22995.0
2021-05-04 15:00:00,289.5,290.12,288.6,289.21,35305.0,289.5,290.12,288.6,289.21,35305.0
2021-05-04 15:30:00,289.21,290.69,287.22,289.44,163833.0,289.21,290.69,287.22,289.44,163833.0
2021-05-05 09:30:00,292.4,296.13,292.16,294.24,17819.0,292.4,296.13,292.16,294.24,17819.0
2021-05-05 10:00:00,294.25,294.95,290.44,294.72,10726.0,294.25,294.95,290.44,294.72,10726.0
2021-05-05 10:30:00,294.13,297.0,292.15,297.0,7122.0,294.13,297.0,292.15,297.0,7122.0
2021-05-05 11:00:00,295.97,297.99,295.11,295.55,6055.0,295.97,297.99,295.11,295.55,6055.0
2021-05-05 11:30:00,296.45,297.86,296.24,296.62,10653.0,296.45,297.86,296.24,296.62,10653.0
2021-05-05 12:00:00,296.25,296.4,293.6,294.2,8521.0,296.25,296.4,293.6,294.2,8521.0
2021-05-05 12:30:00,294.3,294.65,291.12,291.44,10970.0,294.3,294.65,291.12,291.44,10970.0
2021-05-05 13:00:00,290.75,291.5,290.07,291.4,11666.0,290.75,291.5,290.07,291.4,11666.0
2021-05-05 13:30:00,291.67,292.31,290.68,290.68,6730.0,291.67,292.31,290.68,290.68,6730.0
2021-05-05 14:00:00,290.42,290.73,289.17,289.5,5908.0,290.42,290.73,289.17,289.5,5908.0
2021-05-05 14:30:00,289.51,289.65,286.71,287.29,10757.0,289.51,289.65,286.71,287.29,10757.0
2021-05-05 15:00:00,287.21,287.54,285.27,285.83,11176.0,287.21,287.54,285.27,285.83,11176.0
2021-05-05 15:30:00,285.6,288.08,285.33,286.71,32791.0,285.6,288.08,285.33,286.71,32791.0
2021-05-06 09:30:00,284.34,284.34,275.72,276.5,30585.0,284.34,284.34,275.72,276.5,30585.0
2021-05-06 10:00:00,276.29,278.54,275.9,277.77,83507.0,276.29,278.54,275.9,277.77,83507.0
2021-05-06 10:30:00,277.85,280.84,277.85,279.8,18838.0,277.85,280.84,277.85,279.8,18838.0
2021-05-06 11:00:00,280.37,280.68,278.13,280.1,37474.0,280.37,280.68,278.13,280.1,37474.0
2021-05-06 11:30:00,280.1,283.01,279.66,282.17,19024.0,280.1,283.01,279.66,282.17,19024.0
2021-05-06 12:00:00,281.83,283.47,280.0,282.54,31782.0,281.83,283.47,280.0,282.54,31782.0
2021-05-06 12:30:00,282.74,282.97,281.61,282.34,18703.0,282.74,282.97,281.61,282.34,18703.0
2021-05-06 13:00:00,282.45,282.49,281.53,282.37,25209.0,282.45,282.49,281.53,282.37,25209.0
2021-05-06 13:30:00,282.25,282.28,280.02,280.13,60780.0,282.25,282.28,280.02,280.13,60780.0
2021-05-06 14:00:00,280.1,281.44,278.18,278.35,9075.0,280.1,281.44,278.18,278.35,9075.0
2021-05-06 14:30:00,278.29,279.62,278.29,278.84,31352.0,278.29,279.62,278.29,278.84,31352.0
2021-05-06 15:00:00,278.71,280.81,278.31,280.57,17656.0,278.71,280.81,278.31,280.57,17656.0
2021-05-06 15:30:00,280.51,280.93,276.7,278.85,182307.0,280.51,280.93,276.7,278.85,182307.0
2021-05-07 09:30:00,283.72,290.3,278.28,288.94,32890.0,283.72,290.3,278.28,288.94,32890.0
2021-05-07 10:00:00,288.98,292.78,288.64,290.86,26758.0,288.98,292.78,288.64,290.86,26758.0
2021-05-07 10:30:00,290.91,293.5,290.25,291.8,16758.0,290.91,293.5,290.25,291.8,16758.0
2021-05-07 11:00:00,291.95,292.48,291.18,291.36,15501.0,291.95,292.48,291.18,291.36,15501.0
2021-05-07 11:30:00,290.97,292.28,290.92,291.85,13935.0,290.97,292.28,290.92,291.85,13935.0
2021-05-07 12:00:00,291.68,293.13,290.75,292.37,14175.0,291.68,293.13,290.75,292.37,14175.0
2021-05-07 12:30:00,291.97,292.49,291.29,292.01,16580.0,291.97,292.49,291.29,292.01,16580.0
2021-05-07 13:00:00,291.88,291.88,289.06,289.59,27019.0,291.88,291.88,289.06,289.59,27019.0
2021-05-07 13:30:00,289.65,290.0,289.31,289.63,35619.0,289.65,290.0,289.31,289.63,35619.0
2021-05-07 14:00:00,289.5,290.74,289.34,290.36,26154.0,289.5,290.74,289.34,290.36,26154.0
2021-05-07 14:30:00,290.22,290.72,289.05,290.49,17526.0,290.22,290.72,289.05,290.49,17526.0
2021-05-07 15:00:00,290.24,290.74,289.17,289.68,20117.0,290.24,290.74,289.17,289.68,20117.0
2021-05-07 15:30:00,289.74,290.05,287.84,287.86,94233.0,289.74,290.05,287.84,287.86,94233.0
2021-05-10 09:30:00,284.53,285.99,274.18,279.87,51853.0,284.53,285.99,274.18,279.87,51853.0
2021-05-10 10:00:00,279.78,281.26,278.02,278.66,69110.0,279.78,281.26,278.02,278.66,69110.0
2021-05-10 10:30:00,278.79,278.83,275.0,275.98,18244.0,278.79,278.83,275.0,275.98,18244.0
2021-05-10 11:00:00,275.98,276.34,273.18,274.1,12503.0,275.98,276.34,273.18,274.1,12503.0
2021-05-10 11:30:00,274.58,277.38,274.26,277.18,11237.0,274.58,277.38,274.26,277.18,11237.0
2021-05-10 12:00:00,276.76,279.89,276.67,278.63,11012.0,276.76,279.89,276.67,278.63,11012.0
2021-05-10 12:30:00,278.63,279.56,278.12,278.58,6050.0,278.63,279.56,278.12,278.58,6050.0
2021-05-10 13:00:00,278.55,280.23,278.18,279.57,7720.0,278.55,280.23,278.18,279.57,7720.0
2021-05-10 13:30:00,279.37,279.54,277.48,277.74,10181.0,279.37,279.54,277.48,277.74,10181.0
2021-05-10 14:00:00,278.8,278.8,276.43,276.51,15125.0,278.8,278.8,276.43,276.51,15125.0
2021-05-10 14:30:00,276.24,277.96,276.17,277.71,16099.0,276.24,277.96,276.17,277.71,16099.0
2021-05-10 15:00:00,277.94,279.17,277.94,278.65,16566.0,277.94,279.17,277.94,278.65,16566.0
2021-05-10 15:30:00,278.7,281.76,278.44,281.47,76567.0,278.7,281.76,278.44,281.47,76567.0
2021-05-11 09:30:00,270.72,283.81,267.56,283.02,60013.0,270.72,283.81,267.56,283.02,60013.0
2021-05-11 10:00:00,282.59,282.59,273.94,274.69,21200.0,282.59,282.59,273.94,274.69,21200.0
2021-05-11 10:30:00,274.69,281.03,273.19,280.24,83658.0,274.69,281.03,273.19,280.24,83658.0
2021-05-11 11:00:00,280.61,283.5,278.26,282.15,19675.0,280.61,283.5,278.26,282.15,19675.0
2021-05-11 11:30:00,282.32,284.41,281.87,283.62,15495.0,282.32,284.41,281.87,283.62,15495.0
2021-05-11 12:00:00,283.42,284.71,282.76,284.27,13744.0,283.42,284.71,282.76,284.27,13744.0
2021-05-11 12:30:00,284.61,285.66,283.84,285.56,38185.0,284.61,285.66,283.84,285.56,38185.0
2021-05-11 13:00:00,285.81,288.79,285.8,288.56,16667.0,285.81,288.79,285.8,288.56,16667.0
2021-05-11 13:30:00,288.43,289.22,286.58,287.34,67879.0,288.43,289.22,286.58,287.34,67879.0
2021-05-11 14:00:00,287.56,290.57,287.45,290.5,23239.0,287.56,290.57,287.45,290.5,23239.0
2021-05-11 14:30:00,290.36,291.35,289.31,290.24,28285.0,290.36,291.35,289.31,290.24,28285.0
2021-05-11 15:00:00,290.31,292.03,289.12,291.14,40172.0,290.31,292.03,289.12,291.14,40172.0
2021-05-11 15:30:00,291.14,292.08,289.35,289.57,156345.0,291.14,292.08,289.35,289.57,156345.0
2021-05-12 09:30:00,262.48,266.96,246.07,246.24,643266.0,262.48,266.96,246.07,246.24,643266.0
2021-05-12 10:00:00,246.34,249.42,242.93,245.71,475665.0,246.34,249.42,242.93,245.71,475665.0
2021-05-12 10:30:00,245.69,251.17,245.47,248.83,383947.0,245.69,251.17,245.47,248.83,383947.0
2021-05-12 11:00:00,248.76,249.75,245.5,245.5,226284.0,248.76,249.75,245.5,245.5,226284.0
2021-05-12 11:30:00,245.61,248.14,242.0,244.93,334808.0,245.61,248.14,242.0,244.93,334808.0
2021-05-12 12:00:00,244.8,245.77,242.87,244.19,271071.0,244.8,245.77,242.87,244.19,271071.0
2021-05-12 12:30:00,244.1,244.1,237.32,239.62,319589.0,244.1,244.1,237.32,239.62,319589.0
2021-05-12 13:00:00,239.92,242.33,235.71,238.18,168250.0,239.92,242.33,235.71,238.18,168250.0
2021-05-12 13:30:00,238.03,239.33,236.13,236.91,295670.0,238.03,239.33,236.13,236.91,295670.0
2021-05-12 14:00:00,236.91,237.36,233.7,234.34,179741.0,236.91,237.36,233.7,234.34,179741.0
2021-05-12 14:30:00,234.38,236.67,233.34,236.05,304626.0,234.38,236.67,233.34,236.05,304626.0
2021-05-12 15:00:00,236.05,237.1,233.35,236.37,228800.0,236.05,237.1,233.35,236.37,228800.0
2021-05-12 15:30:00,236.38,242.54,236.37,239.61,730019.0,236.38,242.54,236.37,239.61,730019.0
2021-05-13 09:30:00,239.01,242.37,231.1,233.46,183147.0,239.01,242.37,231.1,233.46,183147.0
2021-05-13 10:00:00,234.15,237.15,232.52,234.77,187659.0,234.15,237.15,232.52,234.77,187659.0
2021-05-13 10:30:00,234.99,239.92,233.77,234.77,146388.0,234.99,239.92,233.77,234.77,146388.0
2021-05-13 11:00:00,234.65,235.37,228.85,229.28,190996.0,234.65,235.37,228.85,229.28,190996.0
2021-05-13 11:30:00,229.29,229.54,226.07,226.31,76394.0,229.29,229.54,226.07,226.31,76394.0
2021-05-13 12:00:00,226.31,227.13,224.0,225.45,147015.0,226.31,227.13,224.0,225.45,147015.0
2021-05-13 12:30:00,225.71,226.5,224.32,224.78,124278.0,225.71,226.5,224.32,224.78,124278.0
2021-05-13 13:00:00,224.74,225.47,220.07,221.32,195907.0,224.74,225.47,220.07,221.32,195907.0
2021-05-13 13:30:00,220.5,223.0,220.03,220.45,87454.0,220.5,223.0,220.03,220.45,87454.0
2021-05-13 14:00:00,220.46,224.06,220.0,221.5,191497.0,220.46,224.06,220.0,221.5,191497.0
2021-05-13 14:30:00,221.77,224.0,220.47,220.47,121314.0,221.77,224.0,220.47,220.47,121314.0
2021-05-13 15:00:00,220.16,224.66,218.64,222.76,344280.0,220.16,224.66,218.64,222.76,344280.0
2021-05-13 15:30:00,223.39,225.34,221.99,221.99,414457.0,223.39,225.34,221.99,221.99,414457.0
2021-05-14 09:30:00,224.01,225.55,216.39,221.98,98192.0,224.01,225.55,216.39,221.98,98192.0
2021-05-14 10:00:00,221.98,226.58,220.98,224.83,121896.0,221.98,226.58,220.98,224.83,121896.0
2021-05-14 10:30:00,224.46,225.37,221.03,221.03,56990.0,224.46,225.37,221.03,221.03,56990.0
2021-05-14 11:00:00,221.65,225.92,221.23,225.31,62766.0,221.65,225.92,221.23,225.31,62766.0
2021-05-14 11:30:00,225.27,226.15,223.36,224.25,40552.0,225.27,226.15,223.36,224.25,40552.0
2021-05-14 12:00:00,224.31,226.38,224.22,225.93,39978.0,224.31,226.38,224.22,225.93,39978.0
2021-05-14 12:30:00,226.06,226.48,224.49,226.14,46311.0,226.06,226.48,224.49,226.14,46311.0
2021-05-14 13:00:00,226.18,227.73,225.5,227.62,91028.0,226.18,227.73,225.5,227.62,91028.0
2021-05-14 13:30:00,227.53,227.93,223.7,224.67,87979.0,227.53,227.93,223.7,224.67,87979.0
2021-05-14 14:00:00,224.78,227.74,224.44,227.25,63521.0,224.78,227.74,224.44,227.25,63521.0
2021-05-14 14:30:00,227.34,227.83,225.13,225.68,86505.0,227.34,227.83,225.13,225.68,86505.0
2021-05-14 15:00:00,225.7,226.35,222.72,223.9,137122.0,225.7,226.35,222.72,223.9,137122.0
2021-05-14 15:30:00,223.97,224.44,221.61,222.75,309960.0,223.97,224.44,221.61,222.75,309960.0
2021-05-17 09:30:00,220.73,225.74,217.07,217.77,62350.0,220.73,225.74,217.07,217.77,62350.0
2021-05-17 10:00:00,218.18,220.64,215.28,219.98,75971.0,218.18,220.64,215.28,219.98,75971.0
2021-05-17 10:30:00,220.02,220.99,218.25,219.16,118797.0,220.02,220.99,218.25,219.16,118797.0
2021-05-17 11:00:00,219.2,219.37,217.8,218.44,82988.0,219.2,219.37,217.8,218.44,82988.0
2021-05-17 11:30:00,218.48,219.0,217.9,218.59,58372.0,218.48,219.0,217.9,218.59,58372.0
2021-05-17 12:00:00,218.58,218.8,216.31,216.31,79058.0,218.58,218.8,216.31,216.31,79058.0
2021-05-17 12:30:00,216.34,218.35,215.68,217.45,71796.0,216.34,218.35,215.68,217.45,71796.0
2021-05-17 13:00:00,217.45,218.04,214.84,215.11,92649.0,217.45,218.04,214.84,215.11,92649.0
2021-05-17 13:30:00,215.08,215.08,213.27,214.16,41025.0,215.08,215.08,213.27,214.16,41025.0
2021-05-17 14:00:00,213.98,215.76,213.64,214.07,119521.0,213.98,215.76,213.64,214.07,119521.0
2021-05-17 14:30:00,213.84,216.75,213.12,214.15,93063.0,213.84,216.75,213.12,214.15,93063.0
2021-05-17 15:00:00,214.49,219.79,214.39,219.79,197981.0,214.49,219.79,214.39,219.79,197981.0
2021-05-17 15:30:00,219.8,224.88,219.8,224.84,242331.0,219.8,224.88,219.8,224.84,242331.0
2021-05-18 09:30:00,227.71,228.83,224.65,227.5,71330.0,227.71,228.83,224.65,227.5,71330.0
2021-05-18 10:00:00,227.58,230.93,226.85,230.16,64010.0,227.58,230.93,226.85,230.16,64010.0
2021-05-18 10:30:00,230.2,231.3,229.66,231.3,34337.0,230.2,231.3,229.66,231.3,34337.0
2021-05-18 11:00:00,231.23,233.66,230.85,232.27,38848.0,231.23,233.66,230.85,232.27,38848.0
2021-05-18 11:30:00,231.92,231.92,229.37,229.5,25649.0,231.92,231.92,229.37,229.5,25649.0
2021-05-18 12:00:00,229.56,231.05,229.46,230.97,20951.0,229.56,231.05,229.46,230.97,20951.0
2021-05-18 12:30:00,231.0,231.0,229.89,230.18,24676.0,231.0,231.0,229.89,230.18,24676.0
2021-05-18 13:00:00,229.98,230.91,229.9,230.76,12023.0,229.98,230.91,229.9,230.76,12023.0
2021-05-18 13:30:00,230.76,231.68,230.2,231.51,46758.0,230.76,231.68,230.2,231.51,46758.0
2021-05-18 14:00:00,231.51,232.05,230.9,231.02,56999.0,231.51,232.05,230.9,231.02,56999.0
2021-05-18 14:30:00,231.03,231.03,229.46,230.01,70715.0,231.03,231.03,229.46,230.01,70715.0
2021-05-18 15:00:00,230.22,230.73,229.0,229.95,40543.0,230.22,230.73,229.0,229.95,40543.0
2021-05-18 15:30:00,230.14,230.43,226.58,226.58,164974.0,230.14,230.43,226.58,226.58,164974.0
2021-05-19 09:30:00,221.02,230.59,218.5,228.88,111672.0,221.02,230.59,218.5,228.88,111672.0
2021-05-19 10:00:00,228.6,234.14,226.72,233.7,88857.0,228.6,234.14,226.72,233.7,88857.0
2021-05-19 10:30:00,233.31,235.8,232.0,234.97,72139.0,233.31,235.8,232.0,234.97,72139.0
2021-05-19 11:00:00,235.02,235.3,232.18,232.68,39784.0,235.02,235.3,232.18,232.68,39784.0
2021-05-19 11:30:00,232.71,234.28,231.59,233.52,27251.0,232.71,234.28,231.59,233.52,27251.0
2021-05-19 12:00:00,233.71,234.7,232.93,233.05,19266.0,233.71,234.7,232.93,233.05,19266.0
2021-05-19 12:30:00,233.24,234.36,232.94,233.3,19445.0,233.24,234.36,232.94,233.3,19445.0
2021-05-19 13:00:00,232.84,234.33,232.84,233.77,12589.0,232.84,234.33,232.84,233.77,12589.0
2021-05-19 13:30:00,233.74,233.98,231.5,231.5,27014.0,233.74,233.98,231.5,231.5,27014.0
2021-05-19 14:00:00,231.67,232.29,229.31,231.93,43058.0,231.67,232.29,229.31,231.93,43058.0
2021-05-19 14:30:00,231.92,232.28,229.8,230.0,26442.0,231.92,232.28,229.8,230.0,26442.0
2021-05-19 15:00:00,229.92,232.27,229.38,231.75,40679.0,229.92,232.27,229.38,231.75,40679.0
2021-05-19 15:30:00,231.71,235.25,231.65,234.49,209984.0,231.71,235.25,231.65,234.49,209984.0
2021-05-20 09:30:00,236.66,247.42,236.5,243.98,97681.0,236.66,247.42,236.5,243.98,97681.0
2021-05-20 10:00:00,243.99,245.0,240.98,243.64,58072.0,243.99,245.0,240.98,243.64,58072.0
2021-05-20 10:30:00,243.92,243.92,242.08,242.26,20493.0,243.92,243.92,242.08,242.26,20493.0
2021-05-20 11:00:00,242.27,247.29,242.06,247.13,52242.0,242.27,247.29,242.06,247.13,52242.0
2021-05-20 11:30:00,247.31,247.5,245.06,246.54,36227.0,247.31,247.5,245.06,246.54,36227.0
2021-05-20 12:00:00,246.29,247.71,245.55,246.82,23941.0,246.29,247.71,245.55,246.82,23941.0
2021-05-20 12:30:00,247.07,247.48,245.64,247.04,28202.0,247.07,247.48,245.64,247.04,28202.0
2021-05-20 13:00:00,247.36,249.68,247.12,249.45,186176.0,247.36,249.68,247.12,249.45,186176.0
2021-05-20 13:30:00,249.18,250.57,247.78,248.1,130125.0,249.18,250.57,247.78,248.1,130125.0
2021-05-20 14:00:00,248.16,248.16,245.29,246.7,49775.0,248.16,248.16,245.29,246.7,49775.0
2021-05-20 14:30:00,246.71,248.04,245.64,248.04,23057.0,246.71,248.04,245.64,248.04,23057.0
2021-05-20 15:00:00,247.7,248.43,246.26,248.11,55703.0,247.7,248.43,246.26,248.11,55703.0
2021-05-20 15:30:00,248.12,249.58,246.93,247.57,191592.0,248.12,249.58,246.93,247.57,191592.0
2021-05-21 09:30:00,248.89,249.35,243.0,247.69,63502.0,248.89,249.35,243.0,247.69,63502.0
2021-05-21 10:00:00,248.32,250.77,247.39,249.13,60172.0,248.32,250.77,247.39,249.13,60172.0
2021-05-21 10:30:00,248.62,250.26,246.56,248.34,59280.0,248.62,250.26,246.56,248.34,59280.0
2021-05-21 11:00:00,248.53,250.89,247.38,249.41,38081.0,248.53,250.89,247.38,249.41,38081.0
2021-05-21 11:30:00,249.15,250.18,248.48,249.05,32305.0,249.15,250.18,248.48,249.05,32305.0
2021-05-21 12:00:00,249.14,250.24,249.0,250.24,45739.0,249.14,250.24,249.0,250.24,45739.0
2021-05-21 12:30:00,250.04,252.1,250.04,250.76,72039.0,250.04,252.1,250.04,250.76,72039.0
2021-05-21 13:00:00,250.92,251.09,248.92,249.98,25241.0,250.92,251.09,248.92,249.98,25241.0
2021-05-21 13:30:00,250.09,250.82,247.64,248.48,25581.0,250.09,250.82,247.64,248.48,25581.0
2021-05-21 14:00:00,248.4,248.96,246.65,247.68,27717.0,248.4,248.96,246.65,247.68,27717.0
2021-05-21 14:30:00,247.66,248.77,247.51,248.46,30921.0,247.66,248.77,247.51,248.46,30921.0
2021-05-21 15:00:00,248.57,250.07,248.01,248.92,46486.0,248.57,250.07,248.01,248.92,46486.0
2021-05-21 15:30:00,249.0,249.48,247.13,248.08,96628.0,249.0,249.48,247.13,248.08,96628.0
2021-05-24 09:30:00,250.95,253.61,246.96,252.13,22919.0,250.95,253.61,246.96,252.13,22919.0
2021-05-24 10:00:00,252.34,252.36,248.9,249.36,12714.0,252.34,252.36,248.9,249.36,12714.0
2021-05-24 10:30:00,249.82,251.29,248.73,250.41,30570.0,249.82,251.29,248.73,250.41,30570.0
2021-05-24 11:00:00,250.76,251.19,249.29,249.29,8807.0,250.76,251.19,249.29,249.29,8807.0
2021-05-24 11:30:00,249.26,251.3,249.17,251.05,12619.0,249.26,251.3,249.17,251.05,12619.0
2021-05-24 12:00:00,251.31,251.83,250.96,251.48,10879.0,251.31,251.83,250.96,251.48,10879.0
2021-05-24 12:30:00,251.39,251.69,249.79,250.13,16347.0,251.39,251.69,249.79,250.13,16347.0
2021-05-24 13:00:00,250.36,250.36,248.91,249.18,6351.0,250.36,250.36,248.91,249.18,6351.0
2021-05-24 13:30:00,249.2,249.6,247.9,247.9,12469.0,249.2,249.6,247.9,247.9,12469.0
2021-05-24 14:00:00,247.81,248.96,247.26,247.36,12824.0,247.81,248.96,247.26,247.36,12824.0
2021-05-24 14:30:00,247.45,247.96,247.26,247.38,5914.0,247.45,247.96,247.26,247.38,5914.0
2021-05-24 15:00:00,247.54,247.86,247.31,247.61,9529.0,247.54,247.86,247.31,247.61,9529.0
2021-05-24 15:30:00,247.5,248.94,247.12,247.15,77016.0,247.5,248.94,247.12,247.15,77016.0
2021-05-25 09:30:00,247.62,250.64,247.62,248.62,26930.0,247.62,250.64,247.62,248.62,26930.0
2021-05-25 10:00:00,248.01,252.64,247.93,252.45,18538.0,248.01,252.64,247.93,252.45,18538.0
2021-05-25 10:30:00,252.74,254.29,251.72,253.93,16835.0,252.74,254.29,251.72,253.93,16835.0
2021-05-25 11:00:00,254.01,254.23,250.95,251.78,27621.0,254.01,254.23,250.95,251.78,27621.0
2021-05-25 11:30:00,251.8,253.16,250.73,252.99,8056.0,251.8,253.16,250.73,252.99,8056.0
2021-05-25 12:00:00,252.77,252.86,251.43,251.85,11714.0,252.77,252.86,251.43,251.85,11714.0
2021-05-25 12:30:00,252.11,252.58,251.28,251.42,4450.0,252.11,252.58,251.28,251.42,4450.0
2021-05-25 13:00:00,251.29,253.33,250.87,253.18,17658.0,251.29,253.33,250.87,253.18,17658.0
2021-05-25 13:30:00,253.17,253.2,249.45,249.85,37347.0,253.17,253.2,249.45,249.85,37347.0
2021-05-25 14:00:00,250.01,252.01,249.24,251.43,18795.0,250.01,252.01,249.24,251.43,18795.0
2021-05-25 14:30:00,251.76,252.88,251.66,252.07,9233.0,251.76,252.88,251.66,252.07,9233.0
2021-05-25 15:00:00,252.18,252.18,251.46,251.58,9346.0,252.18,252.18,251.46,251.58,9346.0
2021-05-25 15:30:00,251.53,252.54,250.0,252.25,65303.0,251.53,252.54,250.0,252.25,65303.0
2021-05-26 09:30:00,254.58,256.4,252.02,256.0,19088.0,254.58,256.4,252.02,256.0,19088.0
2021-05-26 10:00:00,255.71,257.79,253.64,257.79,11436.0,255.71,257.79,253.64,257.79,11436.0
2021-05-26 10:30:00,258.06,258.52,256.73,258.25,16104.0,258.06,258.52,256.73,258.25,16104.0
2021-05-26 11:00:00,258.51,259.24,257.07,259.2,17356.0,258.51,259.24,257.07,259.2,17356.0
2021-05-26 11:30:00,259.18,259.52,257.82,258.71,16373.0,259.18,259.52,257.82,258.71,16373.0
2021-05-26 12:00:00,258.77,259.11,258.02,258.54,16770.0,258.77,259.11,258.02,258.54,16770.0
2021-05-26 12:30:00,258.66,258.92,257.98,258.25,12165.0,258.66,258.92,257.98,258.25,12165.0
2021-05-26 13:00:00,258.16,258.63,255.34,255.34,67120.0,258.16,258.63,255.34,255.34,67120.0
2021-05-26 13:30:00,255.5,257.95,255.38,257.6,17185.0,255.5,257.95,255.38,257.6,17185.0
2021-05-26 14:00:00,257.84,258.81,257.18,258.27,12439.0,257.84,258.81,257.18,258.27,12439.0
2021-05-26 14:30:00,258.42,258.62,256.67,257.0,24688.0,258.42,258.62,256.67,257.0,24688.0
2021-05-26 15:00:00,256.97,258.05,256.29,257.45,13623.0,256.97,258.05,256.29,257.45,13623.0
2021-05-26 15:30:00,257.56,258.03,256.27,258.0,99081.0,257.56,258.03,256.27,258.0,99081.0
2021-05-27 09:30:00,256.02,257.33,250.0,254.24,61393.0,256.02,257.33,250.0,254.24,61393.0
2021-05-27 10:00:00,254.57,256.67,252.6,255.67,34438.0,254.57,256.67,252.6,255.67,34438.0
2021-05-27 10:30:00,255.52,256.48,254.8,255.52,63565.0,255.52,256.48,254.8,255.52,63565.0
2021-05-27 11:00:00,255.67,256.86,255.27,256.11,25748.0,255.67,256.86,255.27,256.11,25748.0
2021-05-27 11:30:00,255.95,256.04,254.91,255.84,22417.0,255.95,256.04,254.91,255.84,22417.0
2021-05-27 12:00:00,255.92,258.19,255.55,258.09,19397.0,255.92,258.19,255.55,258.09,19397.0
2021-05-27 12:30:00,258.17,259.73,257.82,259.28,15248.0,258.17,259.73,257.82,259.28,15248.0
2021-05-27 13:00:00,259.25,260.56,258.62,260.0,35556.0,259.25,260.56,258.62,260.0,35556.0
2021-05-27 13:30:00,260.04,261.16,259.95,260.43,10077.0,260.04,261.16,259.95,260.43,10077.0
2021-05-27 14:00:00,260.56,260.56,259.08,259.36,21455.0,260.56,260.56,259.08,259.36,21455.0
2021-05-27 14:30:00,259.45,260.0,259.1,259.72,18154.0,259.45,260.0,259.1,259.72,18154.0
2021-05-27 15:00:00,259.43,259.61,257.89,258.68,12815.0,259.43,259.61,257.89,258.68,12815.0
2021-05-27 15:30:00,258.57,259.54,257.45,259.23,80303.0,258.57,259.54,257.45,259.23,80303.0
2021-05-28 09:30:00,261.19,266.75,260.5,265.91,23375.0,261.19,266.75,260.5,265.91,23375.0
2021-05-28 10:00:00,266.28,266.28,264.02,264.03,16296.0,266.28,266.28,264.02,264.03,16296.0
2021-05-28 10:30:00,264.06,264.99,262.11,262.12,16818.0,264.06,264.99,262.11,262.12,16818.0
2021-05-28 11:00:00,262.14,263.63,262.09,262.6,10967.0,262.14,263.63,262.09,262.6,10967.0
2021-05-28 11:30:00,262.6,263.49,262.45,263.47,12204.0,262.6,263.49,262.45,263.47,12204.0
2021-05-28 12:00:00,263.72,265.5,263.72,265.34,24105.0,263.72,265.5,263.72,265.34,24105.0
2021-05-28 12:30:00,265.45,266.31,265.03,265.55,29299.0,265.45,266.31,265.03,265.55,29299.0
2021-05-28 13:00:00,265.62,265.75,262.09,262.09,27154.0,265.62,265.75,262.09,262.09,27154.0
2021-05-28 13:30:00,262.31,262.67,261.13,262.2,29989.0,262.31,262.67,261.13,262.2,29989.0
2021-05-28 14:00:00,262.09,262.92,261.92,262.89,11219.0,262.09,262.92,261.92,262.89,11219.0
2021-05-28 14:30:00,262.68,263.23,261.43,261.5,9703.0,262.68,263.23,261.43,261.5,9703.0
2021-05-28 15:00:00,261.41,262.36,260.97,261.7,19353.0,261.41,262.36,260.97,261.7,19353.0
2021-05-28 15:30:00,261.77,261.84,259.75,260.02,51061.0,261.77,261.84,259.75,260.02,51061.0
2021-06-01 09:30:00,261.6,262.0,256.0,256.86,45980.0,261.6,262.0,256.0,256.86,45980.0
2021-06-01 10:00:00,257.68,258.32,253.06,255.15,34625.0,257.68,258.32,253.06,255.15,34625.0
2021-06-01 10:30:00,254.72,255.95,254.16,255.21,21210.0,254.72,255.95,254.16,255.21,21210.0
2021-06-01 11:00:00,255.41,257.69,255.08,257.01,13681.0,255.41,257.69,255.08,257.01,13681.0
2021-06-01 11:30:00,257.04,258.53,257.04,258.36,12953.0,257.04,258.53,257.04,258.36,12953.0
2021-06-01 12:00:00,258.47,260.81,258.1,260.52,19634.0,258.47,260.81,258.1,260.52,19634.0
2021-06-01 12:30:00,260.47,261.22,260.03,260.57,9763.0,260.47,261.22,260.03,260.57,9763.0
2021-06-01 13:00:00,260.86,262.21,260.66,261.69,11374.0,260.86,262.21,260.66,261.69,11374.0
2021-06-01 13:30:00,261.98,262.59,261.2,262.43,9970.0,261.98,262.59,261.2,262.43,9970.0
2021-06-01 14:00:00,262.43,263.38,262.11,262.97,14250.0,262.43,263.38,262.11,262.97,14250.0
2021-06-01 14:30:00,262.8,264.04,262.79,263.07,19403.0,262.8,264.04,262.79,263.07,19403.0
2021-06-01 15:00:00,263.11,263.11,261.75,261.93,13294.0,263.11,263.11,261.75,261.93,13294.0
2021-06-01 15:30:00,261.9,262.85,260.21,262.21,141565.0,261.9,262.85,260.21,262.21,141565.0
2021-06-02 09:30:00,262.36,264.93,260.63,262.56,11481.0,262.36,264.93,260.63,262.56,11481.0
2021-06-02 10:00:00,262.32,262.6,259.07,259.79,9344.0,262.32,262.6,259.07,259.79,9344.0
2021-06-02 10:30:00,259.93,259.93,257.76,258.93,17771.0,259.93,259.93,257.76,258.93,17771.0
2021-06-02 11:00:00,258.44,259.1,257.71,258.75,9866.0,258.44,259.1,257.71,258.75,9866.0
2021-06-02 11:30:00,258.54,260.33,258.54,260.18,5427.0,258.54,260.33,258.54,260.18,5427.0
2021-06-02 12:00:00,259.7,260.36,259.1,259.58,4093.0,259.7,260.36,259.1,259.58,4093.0
2021-06-02 12:30:00,259.43,260.44,259.11,260.44,7246.0,259.43,260.44,259.11,260.44,7246.0
2021-06-02 13:00:00,260.23,260.95,259.86,260.9,7466.0,260.23,260.95,259.86,260.9,7466.0
2021-06-02 13:30:00,260.91,262.85,260.82,262.23,14384.0,260.91,262.85,260.82,262.23,14384.0
2021-06-02 14:00:00,262.5,262.8,259.93,259.93,7399.0,262.5,262.8,259.93,259.93,7399.0
2021-06-02 14:30:00,260.12,260.5,259.08,259.59,15429.0,260.12,260.5,259.08,259.59,15429.0
2021-06-02 15:00:00,259.53,260.8,259.37,259.88,10232.0,259.53,260.8,259.37,259.88,10232.0
2021-06-02 15:30:00,259.57,260.21,257.62,258.91,58195.0,259.57,260.21,257.62,258.91,58195.0
2021-06-03 09:30:00,255.33,257.94,250.37,252.95,31668.0,255.33,257.94,250.37,252.95,31668.0
2021-06-03 10:00:00,252.65,255.0,252.13,255.0,21879.0,252.65,255.0,252.13,255.0,21879.0
2021-06-03 10:30:00,254.74,256.35,254.54,255.86,11783.0,254.74,256.35,254.54,255.86,11783.0
2021-06-03 11:00:00,256.05,256.57,253.06,253.5,13773.0,256.05,256.57,253.06,253.5,13773.0
2021-06-03 11:30:00,253.95,254.21,252.03,253.18,10626.0,253.95,254.21,252.03,253.18,10626.0
2021-06-03 12:00:00,253.51,254.17,253.05,254.0,7645.0,253.51,254.17,253.05,254.0,7645.0
2021-06-03 12:30:00,253.88,254.51,253.38,254.44,4900.0,253.88,254.51,253.38,254.44,4900.0
2021-06-03 13:00:00,254.67,254.93,253.89,254.72,6368.0,254.67,254.93,253.89,254.72,6368.0
2021-06-03 13:30:00,254.67,254.72,253.56,254.12,6458.0,254.67,254.72,253.56,254.12,6458.0
2021-06-03 14:00:00,254.18,255.62,254.09,254.62,8000.0,254.18,255.62,254.09,254.62,8000.0
2021-06-03 14:30:00,254.79,255.41,254.7,254.76,6800.0,254.79,255.41,254.7,254.76,6800.0
2021-06-03 15:00:00,254.77,255.87,254.58,254.99,11953.0,254.77,255.87,254.58,254.99,11953.0
2021-06-03 15:30:00,254.97,256.77,253.81,254.95,168053.0,254.97,256.77,253.81,254.95,168053.0
2021-06-04 09:30:00,255.92,259.88,255.72,257.47,18475.0,255.92,259.88,255.72,257.47,18475.0
2021-06-04 10:00:00,257.48,259.03,256.88,257.47,23360.0,257.48,259.03,256.88,257.47,23360.0
2021-06-04 10:30:00,257.48,258.68,256.35,256.36,16292.0,257.48,258.68,256.35,256.36,16292.0
2021-06-04 11:00:00,256.06,257.44,255.93,257.12,6502.0,256.06,257.44,255.93,257.12,6502.0
2021-06-04 11:30:00,257.16,257.87,256.85,256.88,4468.0,257.16,257.87,256.85,256.88,4468.0
2021-06-04 12:00:00,256.99,258.0,256.99,257.78,6916.0,256.99,258.0,256.99,257.78,6916.0
2021-06-04 12:30:00,257.79,257.84,257.15,257.25,3785.0,257.79,257.84,257.15,257.25,3785.0
2021-06-04 13:00:00,257.39,257.39,256.42,256.66,4540.0,257.39,257.39,256.42,256.66,4540.0
2021-06-04 13:30:00,256.53,256.72,256.29,256.52,3550.0,256.53,256.72,256.29,256.52,3550.0
2021-06-04 14:00:00,256.53,256.81,255.49,256.33,16866.0,256.53,256.81,255.49,256.33,16866.0
2021-06-04 14:30:00,256.33,256.33,255.16,256.26,5098.0,256.33,256.33,255.16,256.26,5098.0
2021-06-04 15:00:00,256.18,256.54,255.93,256.06,5351.0,256.18,256.54,255.93,256.06,5351.0
2021-06-04 15:30:00,256.2,256.71,255.76,256.46,35679.0,256.2,256.71,255.76,256.46,35679.0
2021-06-07 09:30:00,258.35,261.99,258.35,261.31,39130.0,258.35,261.99,258.35,261.31,39130.0
2021-06-07 10:00:00,261.37,263.09,260.64,262.63,26130.0,261.37,263.09,260.64,262.63,26130.0
2021-06-07 10:30:00,262.99,269.2,262.31,269.11,35287.0,262.99,269.2,262.31,269.11,35287.0
2021-06-07 11:00:00,269.17,269.7,267.0,268.06,44247.0,269.17,269.7,267.0,268.06,44247.0
2021-06-07 11:30:00,268.04,269.85,267.88,269.68,21868.0,268.04,269.85,267.88,269.68,21868.0
2021-06-07 12:00:00,269.82,270.29,268.54,269.6,30783.0,269.82,270.29,268.54,269.6,30783.0
2021-06-07 12:30:00,269.53,269.82,266.91,267.06,18944.0,269.53,269.82,266.91,267.06,18944.0
2021-06-07 13:00:00,266.93,268.49,265.92,267.22,57255.0,266.93,268.49,265.92,267.22,57255.0
2021-06-07 13:30:00,266.72,268.88,266.72,267.78,32037.0,266.72,268.88,266.72,267.78,32037.0
2021-06-07 14:00:00,267.92,268.9,267.83,268.72,24918.0,267.92,268.9,267.83,268.72,24918.0
2021-06-07 14:30:00,268.62,270.02,268.08,269.24,58803.0,268.62,270.02,268.08,269.24,58803.0
2021-06-07 15:00:00,268.92,269.44,264.01,264.01,109112.0,268.92,269.44,264.01,264.01,109112.0
2021-06-07 15:30:00,264.18,266.44,262.43,264.05,203329.0,264.18,266.44,262.43,264.05,203329.0
2021-06-08 09:30:00,268.61,270.96,266.71,269.36,43951.0,268.61,270.96,266.71,269.36,43951.0
2021-06-08 10:00:00,268.98,269.29,267.12,267.45,14744.0,268.98,269.29,267.12,267.45,14744.0
2021-06-08 10:30:00,267.76,267.85,264.08,265.06,26108.0,267.76,267.85,264.08,265.06,26108.0
2021-06-08 11:00:00,265.26,268.11,264.71,267.74,22677.0,265.26,268.11,264.71,267.74,22677.0
2021-06-08 11:30:00,267.88,268.49,266.64,267.13,36671.0,267.88,268.49,266.64,267.13,36671.0
2021-06-08 12:00:00,267.12,268.63,266.55,268.63,34192.0,267.12,268.63,266.55,268.63,34192.0
2021-06-08 12:30:00,268.81,271.74,268.15,271.56,11494.0,268.81,271.74,268.15,271.56,11494.0
2021-06-08 13:00:00,271.48,272.85,270.76,271.27,16726.0,271.48,272.85,270.76,271.27,16726.0
2021-06-08 13:30:00,271.09,273.15,270.88,272.84,23362.0,271.09,273.15,270.88,272.84,23362.0
2021-06-08 14:00:00,272.6,273.8,271.92,273.24,31542.0,272.6,273.8,271.92,273.24,31542.0
2021-06-08 14:30:00,273.59,274.88,273.59,274.78,22890.0,273.59,274.88,273.59,274.78,22890.0
2021-06-08 15:00:00,274.8,275.0,272.55,273.69,30621.0,274.8,275.0,272.55,273.69,30621.0
2021-06-08 15:30:00,273.92,274.94,271.17,271.17,75516.0,273.92,274.94,271.17,271.17,75516.0
2021-06-09 09:30:00,272.07,273.75,268.5,269.42,31714.0,272.07,273.75,268.5,269.42,31714.0
2021-06-09 10:00:00,269.07,269.7,265.2,267.26,28771.0,269.07,269.7,265.2,267.26,28771.0
2021-06-09 10:30:00,267.06,267.3,264.75,266.17,19888.0,267.06,267.3,264.75,266.17,19888.0
2021-06-09 11:00:00,266.21,266.28,263.55,264.66,28858.0,266.21,266.28,263.55,264.66,28858.0
2021-06-09 11:30:00,264.8,265.4,263.57,264.71,15260.0,264.8,265.4,263.57,264.71,15260.0
2021-06-09 12:00:00,264.25,266.78,264.25,266.46,8474.0,264.25,266.78,264.25,266.46,8474.0
2021-06-09 12:30:00,266.46,267.14,266.14,266.62,20346.0,266.46,267.14,266.14,266.62,20346.0
2021-06-09 13:00:00,266.42,267.17,266.21,266.97,10396.0,266.42,267.17,266.21,266.97,10396.0
2021-06-09 13:30:00,266.9,267.06,265.03,266.14,22747.0,266.9,267.06,265.03,266.14,22747.0
2021-06-09 14:00:00,266.05,267.23,266.05,266.82,6638.0,266.05,267.23,266.05,266.82,6638.0
2021-06-09 14:30:00,266.8,267.26,266.8,267.06,6040.0,266.8,267.26,266.8,267.06,6040.0
2021-06-09 15:00:00,267.19,267.32,266.32,266.41,9330.0,267.19,267.32,266.32,266.41,9330.0
2021-06-09 15:30:00,265.97,266.71,265.55,265.92,66859.0,265.97,266.71,265.55,265.92,66859.0
2021-06-10 09:30:00,264.35,265.99,262.95,265.0,45692.0,264.35,265.99,262.95,265.0,45692.0
2021-06-10 10:00:00,264.92,265.29,261.92,262.99,62025.0,264.92,265.29,261.92,262.99,62025.0
2021-06-10 10:30:00,262.94,263.59,259.04,261.13,31827.0,262.94,263.59,259.04,261.13,31827.0
2021-06-10 11:00:00,260.78,262.75,260.64,262.06,41319.0,260.78,262.75,260.64,262.06,41319.0
2021-06-10 11:30:00,262.13,262.55,261.31,261.36,15059.0,262.13,262.55,261.31,261.36,15059.0
2021-06-10 12:00:00,261.43,264.05,260.92,263.46,47765.0,261.43,264.05,260.92,263.46,47765.0
2021-06-10 12:30:00,263.12,265.8,262.64,265.54,8466.0,263.12,265.8,262.64,265.54,8466.0
2021-06-10 13:00:00,265.64,268.24,265.61,267.11,16458.0,265.64,268.24,265.61,267.11,16458.0
2021-06-10 13:30:00,267.47,268.26,266.99,267.89,12803.0,267.47,268.26,266.99,267.89,12803.0
2021-06-10 14:00:00,267.74,269.3,267.57,268.58,7452.0,267.74,269.3,267.57,268.58,7452.0
2021-06-10 14:30:00,268.63,269.52,268.61,269.45,7921.0,268.63,269.52,268.61,269.45,7921.0
2021-06-10 15:00:00,269.5,270.92,268.65,270.4,14240.0,269.5,270.92,268.65,270.4,14240.0
2021-06-10 15:30:00,270.56,272.25,270.0,272.2,59828.0,270.56,272.25,270.0,272.2,59828.0
2021-06-11 09:30:00,272.99,277.84,272.79,276.92,19482.0,272.99,277.84,272.79,276.92,19482.0
2021-06-11 10:00:00,277.71,279.6,276.5,278.26,21538.0,277.71,279.6,276.5,278.26,21538.0
2021-06-11 10:30:00,278.13,278.38,276.3,277.38,13931.0,278.13,278.38,276.3,277.38,13931.0
2021-06-11 11:00:00,277.52,278.13,275.7,277.89,8516.0,277.52,278.13,275.7,277.89,8516.0
2021-06-11 11:30:00,277.68,278.33,276.85,278.32,9143.0,277.68,278.33,276.85,278.32,9143.0
2021-06-11 12:00:00,278.35,279.21,276.96,277.67,16599.0,278.35,279.21,276.96,277.67,16599.0
2021-06-11 12:30:00,278.0,278.2,277.16,277.85,6719.0,278.0,278.2,277.16,277.85,6719.0
2021-06-11 13:00:00,277.62,278.66,277.08,278.25,14078.0,277.62,278.66,277.08,278.25,14078.0
2021-06-11 13:30:00,278.28,279.26,277.98,278.64,11316.0,278.28,279.26,277.98,278.64,11316.0
2021-06-11 14:00:00,278.41,280.59,278.39,280.51,15877.0,278.41,280.59,278.39,280.51,15877.0
2021-06-11 14:30:00,280.57,281.17,279.95,280.06,15331.0,280.57,281.17,279.95,280.06,15331.0
2021-06-11 15:00:00,280.06,280.07,278.29,278.94,25042.0,280.06,280.07,278.29,278.94,25042.0
2021-06-11 15:30:00,278.83,280.53,278.71,279.62,78606.0,278.83,280.53,278.71,279.62,78606.0
2021-06-14 09:30:00,281.75,285.88,281.57,285.62,46867.0,281.75,285.88,281.57,285.62,46867.0
2021-06-14 10:00:00,285.62,286.39,282.52,286.33,19485.0,285.62,286.39,282.52,286.33,19485.0
2021-06-14 10:30:00,285.89,285.89,283.53,283.61,34514.0,285.89,285.89,283.53,283.61,34514.0
2021-06-14 11:00:00,283.6,285.6,282.99,284.94,10478.0,283.6,285.6,282.99,284.94,10478.0
2021-06-14 11:30:00,285.11,286.62,284.3,286.05,23988.0,285.11,286.62,284.3,286.05,23988.0
2021-06-14 12:00:00,285.9,287.64,285.0,287.44,18451.0,285.9,287.64,285.0,287.44,18451.0
2021-06-14 12:30:00,287.37,288.42,287.14,288.07,10309.0,287.37,288.42,287.14,288.07,10309.0
2021-06-14 13:00:00,288.01,288.6,287.43,287.72,3200.0,288.01,288.6,287.43,287.72,3200.0
2021-06-14 13:30:00,287.93,288.45,287.64,288.18,6345.0,287.93,288.45,287.64,288.18,6345.0
2021-06-14 14:00:00,288.35,289.12,287.18,287.45,13722.0,288.35,289.12,287.18,287.45,13722.0
2021-06-14 14:30:00,287.25,287.25,285.56,286.42,7172.0,287.25,287.25,285.56,286.42,7172.0
2021-06-14 15:00:00,286.21,286.9,284.82,286.34,13027.0,286.21,286.9,284.82,286.34,13027.0
2021-06-14 15:30:00,286.43,286.43,284.51,284.68,45616.0,286.43,286.43,284.51,284.68,45616.0
2021-06-15 09:30:00,283.78,284.65,279.41,279.7,40765.0,283.78,284.65,279.41,279.7,40765.0
2021-06-15 10:00:00,280.32,280.41,277.84,277.84,11205.0,280.32,280.41,277.84,277.84,11205.0
2021-06-15 10:30:00,277.81,280.71,277.76,280.25,18004.0,277.81,280.71,277.76,280.25,18004.0
2021-06-15 11:00:00,280.62,282.54,280.62,281.33,15601.0,280.62,282.54,280.62,281.33,15601.0
2021-06-15 11:30:00,281.58,281.58,278.45,279.2,15273.0,281.58,281.58,278.45,279.2,15273.0
2021-06-15 12:00:00,279.19,280.57,278.97,279.72,9319.0,279.19,280.57,278.97,279.72,9319.0
2021-06-15 12:30:00,279.5,279.78,278.39,278.6,9888.0,279.5,279.78,278.39,278.6,9888.0
2021-06-15 13:00:00,278.4,279.03,277.9,278.66,8959.0,278.4,279.03,277.9,278.66,8959.0
2021-06-15 13:30:00,278.68,279.45,277.15,277.55,14505.0,278.68,279.45,277.15,277.55,14505.0
2021-06-15 14:00:00,277.59,278.54,277.13,278.1,10663.0,277.59,278.54,277.13,278.1,10663.0
2021-06-15 14:30:00,278.1,278.89,277.78,277.97,8176.0,278.1,278.89,277.78,277.97,8176.0
2021-06-15 15:00:00,278.13,279.19,278.0,278.72,10535.0,278.13,279.19,278.0,278.72,10535.0
2021-06-15 15:30:00,278.8,280.29,278.53,279.26,45991.0,278.8,280.29,278.53,279.26,45991.0
2021-06-16 09:30:00,280.9,285.28,280.7,284.02,15160.0,280.9,285.28,280.7,284.02,15160.0
2021-06-16 10:00:00,283.95,285.97,283.67,284.34,15255.0,283.95,285.97,283.67,284.34,15255.0
2021-06-16 10:30:00,285.03,285.03,282.35,282.79,7119.0,285.03,285.03,282.35,282.79,7119.0
2021-06-16 11:00:00,283.25,283.29,281.72,282.82,11177.0,283.25,283.29,281.72,282.82,11177.0
2021-06-16 11:30:00,282.81,283.93,282.45,282.99,8843.0,282.81,283.93,282.45,282.99,8843.0
2021-06-16 12:00:00,282.74,283.25,281.34,281.37,17684.0,282.74,283.25,281.34,281.37,17684.0
2021-06-16 12:30:00,281.62,283.15,281.62,283.11,7972.0,281.62,283.15,281.62,283.11,7972.0
2021-06-16 13:00:00,283.35,285.07,283.07,284.65,4465.0,283.35,285.07,283.07,284.65,4465.0
2021-06-16 13:30:00,284.88,285.35,284.05,284.75,11788.0,284.88,285.35,284.05,284.75,11788.0
2021-06-16 14:00:00,284.45,284.45,277.67,279.85,17434.0,284.45,284.45,277.67,279.85,17434.0
2021-06-16 14:30:00,279.5,280.11,276.48,279.64,14258.0,279.5,280.11,276.48,279.64,14258.0
2021-06-16 15:00:00,279.65,284.15,279.41,283.5,18829.0,279.65,284.15,279.41,283.5,18829.0
2021-06-16 15:30:00,283.38,285.05,281.26,281.34,70842.0,283.38,285.05,281.26,281.34,70842.0
2021-06-17 09:30:00,279.06,288.94,279.06,288.32,21836.0,279.06,288.94,279.06,288.32,21836.0
2021-06-17 10:00:00,288.5,293.0,288.0,292.67,42921.0,288.5,293.0,288.0,292.67,42921.0
2021-06-17 10:30:00,292.68,295.36,292.67,295.0,43228.0,292.68,295.36,292.67,295.0,43228.0
2021-06-17 11:00:00,295.0,296.55,294.1,296.52,41966.0,295.0,296.55,294.1,296.52,41966.0
2021-06-17 11:30:00,296.53,296.89,293.1,293.1,38179.0,296.53,296.89,293.1,293.1,38179.0
2021-06-17 12:00:00,292.79,293.85,291.42,291.54,15864.0,292.79,293.85,291.42,291.54,15864.0
2021-06-17 12:30:00,291.91,294.58,291.45,294.12,19105.0,291.91,294.58,291.45,294.12,19105.0
2021-06-17 13:00:00,294.13,295.19,294.13,295.09,17607.0,294.13,295.19,294.13,295.09,17607.0
2021-06-17 13:30:00,295.13,295.66,294.19,294.85,30275.0,295.13,295.66,294.19,294.85,30275.0
2021-06-17 14:00:00,295.0,296.0,294.43,295.84,32494.0,295.0,296.0,294.43,295.84,32494.0
2021-06-17 14:30:00,295.9,297.48,295.8,296.53,17540.0,295.9,297.48,295.8,296.53,17540.0
2021-06-17 15:00:00,296.54,297.84,296.53,297.21,33753.0,296.54,297.84,296.53,297.21,33753.0
2021-06-17 15:30:00,297.03,297.44,295.24,296.38,77191.0,297.03,297.44,295.24,296.38,77191.0
2021-06-18 09:30:00,296.17,302.99,294.99,297.02,43735.0,296.17,302.99,294.99,297.02,43735.0
2021-06-18 10:00:00,297.82,300.31,296.47,298.04,14494.0,297.82,300.31,296.47,298.04,14494.0
2021-06-18 10:30:00,297.12,298.2,296.92,297.98,15527.0,297.12,298.2,296.92,297.98,15527.0
2021-06-18 11:00:00,298.0,298.13,295.01,295.14,23511.0,298.0,298.13,295.01,295.14,23511.0
2021-06-18 11:30:00,295.11,296.68,295.06,296.01,27889.0,295.11,296.68,295.06,296.01,27889.0
2021-06-18 12:00:00,296.04,298.48,296.0,298.01,22580.0,296.04,298.48,296.0,298.01,22580.0
2021-06-18 12:30:00,297.88,299.98,297.87,299.34,32353.0,297.88,299.98,297.87,299.34,32353.0
2021-06-18 13:00:00,299.38,299.91,297.83,298.16,14161.0,299.38,299.91,297.83,298.16,14161.0
2021-06-18 13:30:00,298.5,298.75,297.98,298.43,7308.0,298.5,298.75,297.98,298.43,7308.0
2021-06-18 14:00:00,298.26,299.98,298.26,299.36,10892.0,298.26,299.98,298.26,299.36,10892.0
2021-06-18 14:30:00,299.31,299.31,297.99,297.99,7723.0,299.31,299.31,297.99,297.99,7723.0
2021-06-18 15:00:00,298.3,300.24,297.83,300.15,7854.0,298.3,300.24,297.83,300.15,7854.0
2021-06-18 15:30:00,299.91,300.91,299.11,299.97,47741.0,299.91,300.91,299.11,299.97,47741.0
2021-06-21 09:30:00,299.45,299.45,286.22,291.24,93719.0,299.45,299.45,286.22,291.24,93719.0
2021-06-21 10:00:00,290.83,293.01,286.04,289.31,53950.0,290.83,293.01,286.04,289.31,53950.0
2021-06-21 10:30:00,288.99,294.74,288.44,294.11,20178.0,288.99,294.74,288.44,294.11,20178.0
2021-06-21 11:00:00,294.28,296.37,294.03,295.35,20143.0,294.28,296.37,294.03,295.35,20143.0
2021-06-21 11:30:00,295.3,295.68,294.06,294.93,18128.0,295.3,295.68,294.06,294.93,18128.0
2021-06-21 12:00:00,294.93,295.36,294.26,294.26,15527.0,294.93,295.36,294.26,294.26,15527.0
2021-06-21 12:30:00,294.44,294.7,293.6,293.6,10109.0,294.44,294.7,293.6,293.6,10109.0
2021-06-21 13:00:00,293.2,293.62,292.41,293.59,6422.0,293.2,293.62,292.41,293.59,6422.0
2021-06-21 13:30:00,293.42,294.71,292.48,293.07,10783.0,293.42,294.71,292.48,293.07,10783.0
2021-06-21 14:00:00,292.67,293.97,292.66,293.59,11873.0,292.67,293.97,292.66,293.59,11873.0
2021-06-21 14:30:00,293.55,293.57,291.8,292.29,15617.0,293.55,293.57,291.8,292.29,15617.0
2021-06-21 15:00:00,292.27,292.27,287.79,289.31,44151.0,292.27,292.27,287.79,289.31,44151.0
2021-06-21 15:30:00,289.28,291.3,284.42,285.97,207573.0,289.28,291.3,284.42,285.97,207573.0
2021-06-22 09:30:00,287.2,292.02,284.7,291.07,34224.0,287.2,292.02,284.7,291.07,34224.0
2021-06-22 10:00:00,290.23,294.79,289.52,294.79,58512.0,290.23,294.79,289.52,294.79,58512.0
2021-06-22 10:30:00,294.34,295.58,292.95,295.49,14941.0,294.34,295.58,292.95,295.49,14941.0
2021-06-22 11:00:00,295.18,297.36,295.18,297.0,20374.0,295.18,297.36,295.18,297.0,20374.0
2021-06-22 11:30:00,296.53,298.03,296.5,297.45,10399.0,296.53,298.03,296.5,297.45,10399.0
2021-06-22 12:00:00,297.61,297.78,296.54,297.6,17775.0,297.61,297.78,296.54,297.6,17775.0
2021-06-22 12:30:00,297.6,297.6,294.35,294.83,15126.0,297.6,297.6,294.35,294.83,15126.0
2021-06-22 13:00:00,294.71,295.98,293.83,294.11,8301.0,294.71,295.98,293.83,294.11,8301.0
2021-06-22 13:30:00,294.38,294.89,293.01,294.31,15884.0,294.38,294.89,293.01,294.31,15884.0
2021-06-22 14:00:00,294.2,294.33,292.17,292.87,14306.0,294.2,294.33,292.17,292.87,14306.0
2021-06-22 14:30:00,292.66,293.93,292.01,293.93,10126.0,292.66,293.93,292.01,293.93,10126.0
2021-06-22 15:00:00,293.87,295.25,293.65,294.93,18341.0,293.87,295.25,293.65,294.93,18341.0
2021-06-22 15:30:00,294.98,295.68,294.67,295.54,69304.0,294.98,295.68,294.67,295.54,69304.0
2021-06-23 09:30:00,294.53,298.05,294.4,296.58,31415.0,294.53,298.05,294.4,296.58,31415.0
2021-06-23 10:00:00,297.28,299.0,296.0,297.53,48809.0,297.28,299.0,296.0,297.53,48809.0
2021-06-23 10:30:00,297.6,298.3,294.55,295.17,21960.0,297.6,298.3,294.55,295.17,21960.0
2021-06-23 11:00:00,295.79,297.01,293.85,296.57,12756.0,295.79,297.01,293.85,296.57,12756.0
2021-06-23 11:30:00,296.61,297.26,295.93,296.05,6720.0,296.61,297.26,295.93,296.05,6720.0
2021-06-23 12:00:00,296.1,297.25,295.83,296.81,11567.0,296.1,297.25,295.83,296.81,11567.0
2021-06-23 12:30:00,296.91,297.5,295.33,297.13,9899.0,296.91,297.5,295.33,297.13,9899.0
2021-06-23 13:00:00,296.96,297.24,296.72,296.87,5825.0,296.96,297.24,296.72,296.87,5825.0
2021-06-23 13:30:00,296.77,298.52,296.61,297.08,19683.0,296.77,298.52,296.61,297.08,19683.0
2021-06-23 14:00:00,297.17,297.17,294.82,295.11,8636.0,297.17,297.17,294.82,295.11,8636.0
2021-06-23 14:30:00,295.11,297.77,295.11,297.41,11983.0,295.11,297.77,295.11,297.41,11983.0
2021-06-23 15:00:00,297.5,297.76,296.8,297.43,14740.0,297.5,297.76,296.8,297.43,14740.0
2021-06-23 15:30:00,297.43,297.95,297.21,297.34,41356.0,297.43,297.95,297.21,297.34,41356.0
2021-06-24 09:30:00,296.97,298.8,293.53,298.52,97386.0,296.97,298.8,293.53,298.52,97386.0
2021-06-24 10:00:00,299.2,303.0,299.2,302.24,38044.0,299.2,303.0,299.2,302.24,38044.0
2021-06-24 10:30:00,302.25,302.89,301.47,301.74,52418.0,302.25,302.89,301.47,301.74,52418.0
2021-06-24 11:00:00,301.36,302.28,299.77,301.8,31006.0,301.36,302.28,299.77,301.8,31006.0
2021-06-24 11:30:00,301.71,303.84,300.78,303.52,28433.0,301.71,303.84,300.78,303.52,28433.0
2021-06-24 12:00:00,303.59,304.71,303.53,304.0,14640.0,303.59,304.71,303.53,304.0,14640.0
2021-06-24 12:30:00,304.0,304.5,300.8,301.42,23276.0,304.0,304.5,300.8,301.42,23276.0
2021-06-24 13:00:00,301.6,303.0,300.67,302.78,24710.0,301.6,303.0,300.67,302.78,24710.0
2021-06-24 13:30:00,302.57,302.69,300.11,301.09,23330.0,302.57,302.69,300.11,301.09,23330.0
2021-06-24 14:00:00,301.09,303.6,301.09,303.1,29131.0,301.09,303.6,301.09,303.1,29131.0
2021-06-24 14:30:00,302.96,303.74,302.6,303.74,21602.0,302.96,303.74,302.6,303.74,21602.0
2021-06-24 15:00:00,303.68,304.29,302.99,303.21,61603.0,303.68,304.29,302.99,303.21,61603.0
2021-06-24 15:30:00,303.33,305.16,302.72,305.03,125142.0,303.33,305.16,302.72,305.03,125142.0
2021-06-25 09:30:00,306.9,308.99,303.65,303.76,63507.0,306.9,308.99,303.65,303.76,63507.0
2021-06-25 10:00:00,303.71,303.71,299.6,301.28,19447.0,303.71,303.71,299.6,301.28,19447.0
2021-06-25 10:30:00,302.3,303.19,299.69,300.47,18690.0,302.3,303.19,299.69,300.47,18690.0
2021-06-25 11:00:00,300.07,300.42,299.27,300.05,22496.0,300.07,300.42,299.27,300.05,22496.0
2021-06-25 11:30:00,300.03,300.5,298.07,300.0,23240.0,300.03,300.5,298.07,300.0,23240.0
2021-06-25 12:00:00,299.78,299.89,298.64,299.28,12569.0,299.78,299.89,298.64,299.28,12569.0
2021-06-25 12:30:00,299.66,302.67,298.79,302.67,27385.0,299.66,302.67,298.79,302.67,27385.0
2021-06-25 13:00:00,302.65,304.66,301.81,304.28,13761.0,302.65,304.66,301.81,304.28,13761.0
2021-06-25 13:30:00,304.27,304.4,301.76,304.4,13980.0,304.27,304.4,301.76,304.4,13980.0
2021-06-25 14:00:00,304.69,305.79,303.98,305.59,17855.0,304.69,305.79,303.98,305.59,17855.0
2021-06-25 14:30:00,305.4,306.58,304.5,306.05,19548.0,305.4,306.58,304.5,306.05,19548.0
2021-06-25 15:00:00,306.05,306.54,304.47,305.69,29533.0,306.05,306.54,304.47,305.69,29533.0
2021-06-25 15:30:00,305.88,305.92,301.16,303.38,209962.0,305.88,305.92,301.16,303.38,209962.0
2021-06-28 09:30:00,296.76,305.0,296.13,301.97,40021.0,296.76,305.0,296.13,301.97,40021.0
2021-06-28 10:00:00,301.96,305.85,301.64,304.12,17649.0,301.96,305.85,301.64,304.12,17649.0
2021-06-28 10:30:00,303.99,305.72,300.99,301.35,14157.0,303.99,305.72,300.99,301.35,14157.0
2021-06-28 11:00:00,301.32,303.25,301.04,303.2,17724.0,301.32,303.25,301.04,303.2,17724.0
2021-06-28 11:30:00,303.09,304.5,302.54,303.89,13998.0,303.09,304.5,302.54,303.89,13998.0
2021-06-28 12:00:00,303.4,303.7,301.67,302.85,5523.0,303.4,303.7,301.67,302.85,5523.0
2021-06-28 12:30:00,302.55,302.8,301.63,302.76,7356.0,302.55,302.8,301.63,302.76,7356.0
2021-06-28 13:00:00,302.77,303.95,301.37,301.6,10348.0,302.77,303.95,301.37,301.6,10348.0
2021-06-28 13:30:00,301.63,302.41,298.83,299.05,18926.0,301.63,302.41,298.83,299.05,18926.0
2021-06-28 14:00:00,299.04,299.74,297.8,298.85,17097.0,299.04,299.74,297.8,298.85,17097.0
2021-06-28 14:30:00,298.68,300.07,298.52,299.74,18464.0,298.68,300.07,298.52,299.74,18464.0
2021-06-28 15:00:00,299.55,300.16,298.1,299.29,22890.0,299.55,300.16,298.1,299.29,22890.0
2021-06-28 15:30:00,299.3,299.97,298.66,299.32,43510.0,299.3,299.97,298.66,299.32,43510.0
2021-06-29 09:30:00,300.24,301.41,296.43,299.09,94852.0,300.24,301.41,296.43,299.09,94852.0
2021-06-29 10:00:00,299.09,299.82,296.39,296.81,28239.0,299.09,299.82,296.39,296.81,28239.0
2021-06-29 10:30:00,297.19,299.28,296.77,298.18,31207.0,297.19,299.28,296.77,298.18,31207.0
2021-06-29 11:00:00,297.54,298.2,296.76,297.62,24927.0,297.54,298.2,296.76,297.62,24927.0
2021-06-29 11:30:00,297.82,298.39,297.0,297.94,17749.0,297.82,298.39,297.0,297.94,17749.0
2021-06-29 12:00:00,297.77,298.29,297.27,298.13,11781.0,297.77,298.29,297.27,298.13,11781.0
2021-06-29 12:30:00,297.98,298.24,296.76,296.87,27067.0,297.98,298.24,296.76,296.87,27067.0
2021-06-29 13:00:00,296.96,297.11,296.56,297.09,11324.0,296.96,297.11,296.56,297.09,11324.0
2021-06-29 13:30:00,297.05,297.59,296.62,297.12,38751.0,297.05,297.59,296.62,297.12,38751.0
2021-06-29 14:00:00,297.12,297.62,295.72,295.72,23837.0,297.12,297.62,295.72,295.72,23837.0
2021-06-29 14:30:00,295.94,296.08,294.09,294.09,16355.0,295.94,296.08,294.09,294.09,16355.0
2021-06-29 15:00:00,294.24,294.59,292.88,293.47,24082.0,294.24,294.59,292.88,293.47,24082.0
2021-06-29 15:30:00,293.27,293.78,291.66,291.92,112818.0,293.27,293.78,291.66,291.92,112818.0
2021-06-30 09:30:00,290.36,292.74,287.18,291.98,48893.0,290.36,292.74,287.18,291.98,48893.0
2021-06-30 10:00:00,292.6,293.31,291.73,292.77,19926.0,292.6,293.31,291.73,292.77,19926.0
2021-06-30 10:30:00,293.09,293.92,290.93,292.61,26797.0,293.09,293.92,290.93,292.61,26797.0
2021-06-30 11:00:00,292.44,293.1,291.1,291.9,14635.0,292.44,293.1,291.1,291.9,14635.0
2021-06-30 11:30:00,292.03,292.18,289.64,289.69,13332.0,292.03,292.18,289.64,289.69,13332.0
2021-06-30 12:00:00,289.68,291.82,288.96,290.32,26190.0,289.68,291.82,288.96,290.32,26190.0
2021-06-30 12:30:00,289.99,292.0,289.89,291.74,11953.0,289.99,292.0,289.89,291.74,11953.0
2021-06-30 13:00:00,291.55,292.35,291.43,292.0,19907.0,291.55,292.35,291.43,292.0,19907.0
2021-06-30 13:30:00,291.89,293.1,291.63,292.04,25724.0,291.89,293.1,291.63,292.04,25724.0
2021-06-30 14:00:00,291.96,292.53,290.58,291.07,28058.0,291.96,292.53,290.58,291.07,28058.0
2021-06-30 14:30:00,290.91,291.38,290.53,291.38,31795.0,290.91,291.38,290.53,291.38,31795.0
2021-06-30 15:00:00,291.37,291.6,290.48,290.65,22268.0,291.37,291.6,290.48,290.65,22268.0
2021-06-30 15:30:00,290.55,292.06,289.81,290.13,73163.0,290.55,292.06,289.81,290.13,73163.0
2021-07-01 09:30:00,291.25,293.47,288.76,291.45,47653.0,291.25,293.47,288.76,291.45,47653.0
2021-07-01 10:00:00,290.11,293.1,290.11,291.21,19166.0,290.11,293.1,290.11,291.21,19166.0
2021-07-01 10:30:00,290.79,293.63,290.64,291.78,15969.0,290.79,293.63,290.64,291.78,15969.0
2021-07-01 11:00:00,291.78,292.78,290.03,291.64,26536.0,291.78,292.78,290.03,291.64,26536.0
2021-07-01 11:30:00,291.64,293.05,291.64,293.02,20880.0,291.64,293.05,291.64,293.02,20880.0
2021-07-01 12:00:00,293.07,293.26,292.06,292.75,40215.0,293.07,293.26,292.06,292.75,40215.0
2021-07-01 12:30:00,292.37,292.88,290.5,291.13,5200.0,292.37,292.88,290.5,291.13,5200.0
2021-07-01 13:00:00,290.74,291.63,290.74,291.22,12638.0,290.74,291.63,290.74,291.22,12638.0
2021-07-01 13:30:00,291.08,292.6,291.08,292.37,6440.0,291.08,292.6,291.08,292.37,6440.0
2021-07-01 14:00:00,292.28,292.92,292.07,292.32,8228.0,292.28,292.92,292.07,292.32,8228.0
2021-07-01 14:30:00,292.29,292.29,290.96,291.21,7172.0,292.29,292.29,290.96,291.21,7172.0
2021-07-01 15:00:00,291.32,291.59,290.83,291.09,7852.0,291.32,291.59,290.83,291.09,7852.0
2021-07-01 15:30:00,291.21,292.19,291.09,291.66,27297.0,291.21,292.19,291.09,291.66,27297.0
2021-07-02 09:30:00,293.92,296.21,290.73,290.87,19981.0,293.92,296.21,290.73,290.87,19981.0
2021-07-02 10:00:00,290.87,290.87,289.36,290.01,9159.0,290.87,290.87,289.36,290.01,9159.0
2021-07-02 10:30:00,288.85,288.85,287.39,287.78,13753.0,288.85,288.85,287.39,287.78,13753.0
2021-07-02 11:00:00,287.61,289.19,287.31,287.35,13015.0,287.61,289.19,287.31,287.35,13015.0
2021-07-02 11:30:00,287.63,289.51,286.74,288.97,12367.0,287.63,289.51,286.74,288.97,12367.0
2021-07-02 12:00:00,288.76,289.53,288.6,288.81,8078.0,288.76,289.53,288.6,288.81,8078.0
2021-07-02 12:30:00,288.32,289.29,287.57,289.08,13288.0,288.32,289.29,287.57,289.08,13288.0
2021-07-02 13:00:00,289.08,289.4,287.96,288.23,7544.0,289.08,289.4,287.96,288.23,7544.0
2021-07-02 13:30:00,288.29,288.86,287.52,287.92,4511.0,288.29,288.86,287.52,287.92,4511.0
2021-07-02 14:00:00,287.75,288.25,287.0,288.09,5612.0,287.75,288.25,287.0,288.09,5612.0
2021-07-02 14:30:00,288.04,288.27,287.62,287.94,5155.0,288.04,288.27,287.62,287.94,5155.0
2021-07-02 15:00:00,288.0,289.04,287.95,288.74,4247.0,288.0,289.04,287.95,288.74,4247.0
2021-07-02 15:30:00,288.81,289.95,288.31,288.5,49675.0,288.81,289.95,288.31,288.5,49675.0
2021-07-06 09:30:00,289.69,294.26,289.34,293.28,18372.0,289.69,294.26,289.34,293.28,18372.0
2021-07-06 10:00:00,293.29,300.89,293.29,299.06,38003.0,293.29,300.89,293.29,299.06,38003.0
2021-07-06 10:30:00,299.07,300.14,297.53,300.06,16688.0,299.07,300.14,297.53,300.06,16688.0
2021-07-06 11:00:00,299.63,300.86,297.35,297.92,9909.0,299.63,300.86,297.35,297.92,9909.0
2021-07-06 11:30:00,298.0,298.84,297.39,298.81,22405.0,298.0,298.84,297.39,298.81,22405.0
2021-07-06 12:00:00,298.39,298.6,295.03,296.09,13113.0,298.39,298.6,295.03,296.09,13113.0
2021-07-06 12:30:00,296.5,297.0,295.0,296.81,21861.0,296.5,297.0,295.0,296.81,21861.0
2021-07-06 13:00:00,296.94,297.2,296.62,296.93,7275.0,296.94,297.2,296.62,296.93,7275.0
2021-07-06 13:30:00,296.74,298.38,296.69,297.47,6900.0,296.74,298.38,296.69,297.47,6900.0
2021-07-06 14:00:00,297.66,297.7,296.58,297.43,8976.0,297.66,297.7,296.58,297.43,8976.0
2021-07-06 14:30:00,297.3,298.24,297.18,298.15,11466.0,297.3,298.24,297.18,298.15,11466.0
2021-07-06 15:00:00,298.06,299.48,297.81,299.08,17710.0,298.06,299.48,297.81,299.08,17710.0
2021-07-06 15:30:00,299.18,300.13,298.34,299.9,38425.0,299.18,300.13,298.34,299.9,38425.0
2021-07-07 09:30:00,302.33,302.49,296.71,298.23,65539.0,302.33,302.49,296.71,298.23,65539.0
2021-07-07 10:00:00,298.88,299.5,296.23,296.58,18929.0,298.88,299.5,296.23,296.58,18929.0
2021-07-07 10:30:00,296.95,297.28,293.09,294.52,17636.0,296.95,297.28,293.09,294.52,17636.0
2021-07-07 11:00:00,294.3,295.7,293.25,294.68,11000.0,294.3,295.7,293.25,294.68,11000.0
2021-07-07 11:30:00,294.64,297.23,293.82,296.68,10260.0,294.64,297.23,293.82,296.68,10260.0
2021-07-07 12:00:00,296.85,296.88,295.34,295.79,4662.0,296.85,296.88,295.34,295.79,4662.0
2021-07-07 12:30:00,295.62,296.12,295.37,295.47,2405.0,295.62,296.12,295.37,295.47,2405.0
2021-07-07 13:00:00,295.22,295.72,294.43,295.38,3024.0,295.22,295.72,294.43,295.38,3024.0
2021-07-07 13:30:00,295.66,295.66,294.5,295.34,7611.0,295.66,295.66,294.5,295.34,7611.0
2021-07-07 14:00:00,295.86,295.86,295.22,295.52,6060.0,295.86,295.86,295.22,295.52,6060.0
2021-07-07 14:30:00,295.88,295.94,294.82,295.42,3006.0,295.88,295.94,294.82,295.42,3006.0
2021-07-07 15:00:00,295.56,296.27,295.53,295.78,5901.0,295.56,296.27,295.53,295.78,5901.0
2021-07-07 15:30:00,295.99,298.41,295.83,297.85,43697.0,295.99,298.41,295.83,297.85,43697.0
2021-07-08 09:30:00,290.29,292.77,287.58,291.4,35436.0,290.29,292.77,287.58,291.4,35436.0
2021-07-08 10:00:00,292.86,295.28,291.87,294.25,10021.0,292.86,295.28,291.87,294.25,10021.0
2021-07-08 10:30:00,294.4,294.4,289.73,289.81,13033.0,294.4,294.4,289.73,289.81,13033.0
2021-07-08 11:00:00,289.73,291.39,288.85,290.34,15248.0,289.73,291.39,288.85,290.34,15248.0
2021-07-08 11:30:00,289.99,292.6,289.38,292.39,5731.0,289.99,292.6,289.38,292.39,5731.0
2021-07-08 12:00:00,293.24,294.0,291.38,291.81,8554.0,293.24,294.0,291.38,291.81,8554.0
2021-07-08 12:30:00,292.38,293.27,291.61,291.92,5827.0,292.38,293.27,291.61,291.92,5827.0
2021-07-08 13:00:00,291.83,292.49,291.5,291.92,4204.0,291.83,292.49,291.5,291.92,4204.0
2021-07-08 13:30:00,292.38,293.96,291.93,292.01,8242.0,292.38,293.96,291.93,292.01,8242.0
2021-07-08 14:00:00,292.01,292.45,290.46,290.46,6659.0,292.01,292.45,290.46,290.46,6659.0
2021-07-08 14:30:00,290.79,291.03,289.94,290.17,3709.0,290.79,291.03,289.94,290.17,3709.0
2021-07-08 15:00:00,290.1,291.17,290.05,290.77,10329.0,290.1,291.17,290.05,290.77,10329.0
2021-07-08 15:30:00,290.71,292.8,290.7,291.89,42167.0,290.71,292.8,290.7,291.89,42167.0
2021-07-09 09:30:00,292.53,293.0,288.27,290.33,8049.0,292.53,293.0,288.27,290.33,8049.0
2021-07-09 10:00:00,290.18,290.75,288.76,289.73,5068.0,290.18,290.75,288.76,289.73,5068.0
2021-07-09 10:30:00,289.92,292.0,289.69,291.09,14822.0,289.92,292.0,289.69,291.09,14822.0
2021-07-09 11:00:00,291.53,292.1,290.92,290.92,5175.0,291.53,292.1,290.92,290.92,5175.0
2021-07-09 11:30:00,291.38,292.56,290.88,291.92,13563.0,291.38,292.56,290.88,291.92,13563.0
2021-07-09 12:00:00,291.9,295.34,291.9,295.29,11300.0,291.9,295.34,291.9,295.29,11300.0
2021-07-09 12:30:00,295.24,295.43,294.18,294.44,7635.0,295.24,295.43,294.18,294.44,7635.0
2021-07-09 13:00:00,294.57,294.83,294.34,294.67,4240.0,294.57,294.83,294.34,294.67,4240.0
2021-07-09 13:30:00,294.8,294.8,293.47,294.09,8687.0,294.8,294.8,293.47,294.09,8687.0
2021-07-09 14:00:00,294.06,294.13,293.33,293.75,2000.0,294.06,294.13,293.33,293.75,2000.0
2021-07-09 14:30:00,293.89,294.18,293.02,293.37,4070.0,293.89,294.18,293.02,293.37,4070.0
2021-07-09 15:00:00,293.56,294.0,292.71,292.71,6500.0,293.56,294.0,292.71,292.71,6500.0
2021-07-09 15:30:00,292.62,294.82,292.41,294.82,51865.0,292.62,294.82,292.41,294.82,51865.0
2021-07-12 09:30:00,298.7,300.81,292.26,294.0,25201.0,298.7,300.81,292.26,294.0,25201.0
2021-07-12 10:00:00,294.74,295.64,290.81,294.84,21231.0,294.74,295.64,290.81,294.84,21231.0
2021-07-12 10:30:00,294.38,294.85,293.07,293.92,17919.0,294.38,294.85,293.07,293.92,17919.0
2021-07-12 11:00:00,293.8,296.31,293.79,294.74,22152.0,293.8,296.31,293.79,294.74,22152.0
2021-07-12 11:30:00,294.87,295.95,294.58,295.26,9021.0,294.87,295.95,294.58,295.26,9021.0
2021-07-12 12:00:00,295.21,297.16,295.05,296.56,8842.0,295.21,297.16,295.05,296.56,8842.0
2021-07-12 12:30:00,296.52,297.25,295.87,296.43,4917.0,296.52,297.25,295.87,296.43,4917.0
2021-07-12 13:00:00,296.2,296.62,295.71,296.5,12360.0,296.2,296.62,295.71,296.5,12360.0
2021-07-12 13:30:00,296.58,296.89,296.28,296.72,11194.0,296.58,296.89,296.28,296.72,11194.0
2021-07-12 14:00:00,296.56,296.88,296.16,296.29,9999.0,296.56,296.88,296.16,296.29,9999.0
2021-07-12 14:30:00,296.42,297.1,296.28,297.1,11001.0,296.42,297.1,296.28,297.1,11001.0
2021-07-12 15:00:00,297.08,298.03,297.08,297.74,12003.0,297.08,298.03,297.08,297.74,12003.0
2021-07-12 15:30:00,297.74,298.1,296.71,297.11,49141.0,297.74,298.1,296.71,297.11,49141.0
2021-07-13 09:30:00,297.01,300.59,296.01,300.15,26026.0,297.01,300.59,296.01,300.15,26026.0
2021-07-13 10:00:00,300.31,302.37,298.89,300.4,18229.0,300.31,302.37,298.89,300.4,18229.0
2021-07-13 10:30:00,301.15,301.48,300.04,300.39,9955.0,301.15,301.48,300.04,300.39,9955.0
2021-07-13 11:00:00,299.92,300.71,299.48,300.24,29962.0,299.92,300.71,299.48,300.24,29962.0
2021-07-13 11:30:00,300.01,301.64,299.9,301.1,16771.0,300.01,301.64,299.9,301.1,16771.0
2021-07-13 12:00:00,301.1,301.33,299.56,299.82,17706.0,301.1,301.33,299.56,299.82,17706.0
2021-07-13 12:30:00,299.82,300.52,299.81,299.88,19108.0,299.82,300.52,299.81,299.88,19108.0
2021-07-13 13:00:00,299.82,300.24,299.35,300.0,29448.0,299.82,300.24,299.35,300.0,29448.0
2021-07-13 13:30:00,299.42,300.16,298.46,299.04,29993.0,299.42,300.16,298.46,299.04,29993.0
2021-07-13 14:00:00,298.42,298.79,296.53,297.64,13935.0,298.42,298.79,296.53,297.64,13935.0
2021-07-13 14:30:00,297.59,297.74,296.25,297.15,3299.0,297.59,297.74,296.25,297.15,3299.0
2021-07-13 15:00:00,297.37,297.39,296.43,296.86,5249.0,297.37,297.39,296.43,296.86,5249.0
2021-07-13 15:30:00,296.84,297.91,296.34,296.99,32415.0,296.84,297.91,296.34,296.99,32415.0
2021-07-14 09:30:00,298.5,300.63,296.77,298.84,18290.0,298.5,300.63,296.77,298.84,18290.0
2021-07-14 10:00:00,297.83,300.68,297.83,299.87,23244.0,297.83,300.68,297.83,299.87,23244.0
2021-07-14 10:30:00,300.0,300.0,297.71,299.0,37417.0,300.0,300.0,297.71,299.0,37417.0
2021-07-14 11:00:00,298.88,299.51,289.39,289.39,64961.0,298.88,299.51,289.39,289.39,64961.0
2021-07-14 11:30:00,289.4,290.31,284.79,285.73,26206.0,289.4,290.31,284.79,285.73,26206.0
2021-07-14 12:00:00,285.95,287.67,285.25,285.87,19950.0,285.95,287.67,285.25,285.87,19950.0
2021-07-14 12:30:00,285.4,286.71,284.18,285.55,10791.0,285.4,286.71,284.18,285.55,10791.0
2021-07-14 13:00:00,285.41,287.07,285.11,285.87,22939.0,285.41,287.07,285.11,285.87,22939.0
2021-07-14 13:30:00,286.0,286.56,283.56,283.58,15502.0,286.0,286.56,283.56,283.58,15502.0
2021-07-14 14:00:00,283.5,284.65,282.29,282.43,15353.0,283.5,284.65,282.29,282.43,15353.0
2021-07-14 14:30:00,282.43,283.07,281.64,281.69,11825.0,282.43,283.07,281.64,281.69,11825.0
2021-07-14 15:00:00,281.84,283.0,281.44,281.56,12805.0,281.84,283.0,281.44,281.56,12805.0
2021-07-14 15:30:00,281.54,283.2,281.2,281.22,62503.0,281.54,283.2,281.2,281.22,62503.0
2021-07-15 09:30:00,280.5,283.13,275.0,282.93,35064.0,280.5,283.13,275.0,282.93,35064.0
2021-07-15 10:00:00,283.76,285.55,281.19,281.2,8794.0,283.76,285.55,281.19,281.2,8794.0
2021-07-15 10:30:00,281.22,281.95,279.82,281.55,18156.0,281.22,281.95,279.82,281.55,18156.0
2021-07-15 11:00:00,281.33,283.5,280.42,282.9,8433.0,281.33,283.5,280.42,282.9,8433.0
2021-07-15 11:30:00,282.62,282.62,279.22,280.15,5469.0,282.62,282.62,279.22,280.15,5469.0
2021-07-15 12:00:00,280.0,280.01,278.0,278.0,14090.0,280.0,280.01,278.0,278.0,14090.0
2021-07-15 12:30:00,278.14,278.68,277.29,277.54,9744.0,278.14,278.68,277.29,277.54,9744.0
2021-07-15 13:00:00,277.56,277.59,276.16,276.74,15699.0,277.56,277.59,276.16,276.74,15699.0
2021-07-15 13:30:00,276.24,276.24,273.63,273.9,18408.0,276.24,276.24,273.63,273.9,18408.0
2021-07-15 14:00:00,273.91,276.05,273.91,275.82,15534.0,273.91,276.05,273.91,275.82,15534.0
2021-07-15 14:30:00,275.81,276.6,275.33,276.01,23636.0,275.81,276.6,275.33,276.01,23636.0
2021-07-15 15:00:00,276.06,276.11,274.16,275.57,18200.0,276.06,276.11,274.16,275.57,18200.0
2021-07-15 15:30:00,275.76,278.22,275.76,276.99,60202.0,275.76,278.22,275.76,276.99,60202.0
2021-07-16 09:30:00,280.17,282.44,277.99,279.06,6793.0,280.17,282.44,277.99,279.06,6793.0
2021-07-16 10:00:00,278.95,280.07,277.4,278.13,5793.0,278.95,280.07,277.4,278.13,5793.0
2021-07-16 10:30:00,279.34,281.64,279.1,279.81,4847.0,279.34,281.64,279.1,279.81,4847.0
2021-07-16 11:00:00,279.37,279.41,277.45,279.1,23448.0,279.37,279.41,277.45,279.1,23448.0
2021-07-16 11:30:00,278.99,279.45,278.82,279.35,13890.0,278.99,279.45,278.82,279.35,13890.0
2021-07-16 12:00:00,279.34,279.51,278.75,279.0,13234.0,279.34,279.51,278.75,279.0,13234.0
2021-07-16 12:30:00,279.15,279.48,278.24,278.38,15561.0,279.15,279.48,278.24,278.38,15561.0
2021-07-16 13:00:00,278.49,278.97,277.1,277.1,2746.0,278.49,278.97,277.1,277.1,2746.0
2021-07-16 13:30:00,277.2,277.45,276.61,277.45,1512.0,277.2,277.45,276.61,277.45,1512.0
2021-07-16 14:00:00,277.04,277.96,276.37,277.66,5356.0,277.04,277.96,276.37,277.66,5356.0
2021-07-16 14:30:00,277.79,277.86,276.3,276.65,2976.0,277.79,277.86,276.3,276.65,2976.0
2021-07-16 15:00:00,275.92,276.62,275.92,276.08,4120.0,275.92,276.62,275.92,276.08,4120.0
2021-07-16 15:30:00,276.15,276.34,275.46,275.9,17132.0,276.15,276.34,275.46,275.9,17132.0
2021-07-19 09:30:00,276.2,279.61,272.0,276.33,32661.0,276.2,279.61,272.0,276.33,32661.0
2021-07-19 10:00:00,276.2,281.33,275.44,281.33,23496.0,276.2,281.33,275.44,281.33,23496.0
2021-07-19 10:30:00,280.98,282.9,278.04,282.33,11813.0,280.98,282.9,278.04,282.33,11813.0
2021-07-19 11:00:00,282.94,287.1,282.53,287.1,10988.0,282.94,287.1,282.53,287.1,10988.0
2021-07-19 11:30:00,287.22,290.76,287.02,289.65,23379.0,287.22,290.76,287.02,289.65,23379.0
2021-07-19 12:00:00,289.57,290.31,287.69,288.3,21305.0,289.57,290.31,287.69,288.3,21305.0
2021-07-19 12:30:00,288.5,288.89,286.39,287.06,14630.0,288.5,288.89,286.39,287.06,14630.0
2021-07-19 13:00:00,287.32,289.18,287.2,288.79,10420.0,287.32,289.18,287.2,288.79,10420.0
2021-07-19 13:30:00,288.75,289.9,288.42,289.55,12916.0,288.75,289.9,288.42,289.55,12916.0
2021-07-19 14:00:00,289.11,291.44,289.11,291.3,15981.0,289.11,291.44,289.11,291.3,15981.0
2021-07-19 14:30:00,291.24,291.24,288.12,290.17,26822.0,291.24,291.24,288.12,290.17,26822.0
2021-07-19 15:00:00,290.32,290.71,289.22,289.51,26241.0,290.32,290.71,289.22,289.51,26241.0
2021-07-19 15:30:00,289.67,290.91,288.51,290.91,62042.0,289.67,290.91,288.51,290.91,62042.0
2021-07-20 09:30:00,293.21,293.5,288.59,290.0,36406.0,293.21,293.5,288.59,290.0,36406.0
2021-07-20 10:00:00,290.36,291.14,288.69,288.94,13802.0,290.36,291.14,288.69,288.94,13802.0
2021-07-20 10:30:00,288.84,291.31,287.95,287.95,8258.0,288.84,291.31,287.95,287.95,8258.0
2021-07-20 11:00:00,288.74,291.64,287.91,291.36,12026.0,288.74,291.64,287.91,291.36,12026.0
2021-07-20 11:30:00,291.19,291.29,289.95,290.79,10102.0,291.19,291.29,289.95,290.79,10102.0
2021-07-20 12:00:00,290.55,291.88,290.55,291.42,7302.0,290.55,291.88,290.55,291.42,7302.0
2021-07-20 12:30:00,291.51,293.06,291.51,293.01,12906.0,291.51,293.06,291.51,293.01,12906.0
2021-07-20 13:00:00,292.99,294.31,292.52,294.31,5214.0,292.99,294.31,292.52,294.31,5214.0
2021-07-20 13:30:00,294.23,295.15,293.97,294.75,7833.0,294.23,295.15,293.97,294.75,7833.0
2021-07-20 14:00:00,294.71,296.36,294.64,296.08,8385.0,294.71,296.36,294.64,296.08,8385.0
2021-07-20 14:30:00,296.04,296.48,295.03,296.48,6599.0,296.04,296.48,295.03,296.48,6599.0
2021-07-20 15:00:00,296.17,296.72,295.81,296.72,8916.0,296.17,296.72,295.81,296.72,8916.0
2021-07-20 15:30:00,296.73,297.56,295.11,295.65,35449.0,296.73,297.56,295.11,295.65,35449.0
2021-07-21 09:30:00,292.64,293.85,290.17,293.14,42515.0,292.64,293.85,290.17,293.14,42515.0
2021-07-21 10:00:00,293.02,295.41,291.74,294.83,3992.0,293.02,295.41,291.74,294.83,3992.0
2021-07-21 10:30:00,294.31,296.55,294.31,296.55,4398.0,294.31,296.55,294.31,296.55,4398.0
2021-07-21 11:00:00,296.48,297.5,296.35,297.38,4144.0,296.48,297.5,296.35,297.38,4144.0
2021-07-21 11:30:00,297.33,297.81,296.02,296.19,10153.0,297.33,297.81,296.02,296.19,10153.0
2021-07-21 12:00:00,296.79,298.0,296.18,297.57,12990.0,296.79,298.0,296.18,297.57,12990.0
2021-07-21 12:30:00,297.21,297.34,295.06,295.06,3631.0,297.21,297.34,295.06,295.06,3631.0
2021-07-21 13:00:00,294.7,296.01,294.7,296.0,1200.0,294.7,296.01,294.7,296.0,1200.0
2021-07-21 13:30:00,295.96,297.25,295.66,297.25,3259.0,295.96,297.25,295.66,297.25,3259.0
2021-07-21 14:00:00,297.46,297.5,296.82,297.43,9844.0,297.46,297.5,296.82,297.43,9844.0
2021-07-21 14:30:00,297.49,297.5,297.05,297.37,7871.0,297.49,297.5,297.05,297.37,7871.0
2021-07-21 15:00:00,297.37,297.5,297.1,297.1,20332.0,297.37,297.5,297.1,297.1,20332.0
2021-07-21 15:30:00,297.15,297.5,296.68,297.4,26732.0,297.15,297.5,296.68,297.4,26732.0
2021-07-22 09:30:00,300.0,309.0,298.92,302.53,103484.0,300.0,309.0,298.92,302.53,103484.0
2021-07-22 10:00:00,303.0,305.67,300.01,301.0,119508.0,303.0,305.67,300.01,301.0,119508.0
2021-07-22 10:30:00,301.0,304.65,299.9,302.52,31391.0,301.0,304.65,299.9,302.52,31391.0
2021-07-22 11:00:00,302.68,303.17,301.58,302.81,24793.0,302.68,303.17,301.58,302.81,24793.0
2021-07-22 11:30:00,303.16,304.3,301.95,303.53,9471.0,303.16,304.3,301.95,303.53,9471.0
2021-07-22 12:00:00,303.55,304.27,301.47,304.27,10820.0,303.55,304.27,301.47,304.27,10820.0
2021-07-22 12:30:00,304.3,304.48,302.07,303.24,14878.0,304.3,304.48,302.07,303.24,14878.0
2021-07-22 13:00:00,303.06,304.16,302.6,303.7,5050.0,303.06,304.16,302.6,303.7,5050.0
2021-07-22 13:30:00,303.47,304.57,302.94,302.94,5305.0,303.47,304.57,302.94,302.94,5305.0
2021-07-22 14:00:00,302.65,303.2,302.38,302.91,12496.0,302.65,303.2,302.38,302.91,12496.0
2021-07-22 14:30:00,302.68,303.2,302.57,302.89,8262.0,302.68,303.2,302.57,302.89,8262.0
2021-07-22 15:00:00,302.86,303.33,302.64,303.07,17955.0,302.86,303.33,302.64,303.07,17955.0
2021-07-22 15:30:00,303.0,303.4,302.19,303.03,53017.0,303.0,303.4,302.19,303.03,53017.0
2021-07-23 09:30:00,301.81,304.0,298.8,303.58,11185.0,301.81,304.0,298.8,303.58,11185.0
2021-07-23 10:00:00,303.91,303.98,302.04,302.99,6474.0,303.91,303.98,302.04,302.99,6474.0
2021-07-23 10:30:00,303.65,303.65,299.33,300.93,10325.0,303.65,303.65,299.33,300.93,10325.0
2021-07-23 11:00:00,300.54,302.84,300.4,302.08,13265.0,300.54,302.84,300.4,302.08,13265.0
2021-07-23 11:30:00,302.12,304.7,302.12,304.7,7783.0,302.12,304.7,302.12,304.7,7783.0
2021-07-23 12:00:00,304.6,306.38,303.82,305.14,14902.0,304.6,306.38,303.82,305.14,14902.0
2021-07-23 12:30:00,305.08,306.36,304.67,304.67,4679.0,305.08,306.36,304.67,304.67,4679.0
2021-07-23 13:00:00,304.97,305.49,304.39,305.02,4689.0,304.97,305.49,304.39,305.02,4689.0
2021-07-23 13:30:00,304.57,304.9,302.15,303.7,10247.0,304.57,304.9,302.15,303.7,10247.0
2021-07-23 14:00:00,303.7,305.82,302.8,305.34,16735.0,303.7,305.82,302.8,305.34,16735.0
2021-07-23 14:30:00,305.06,305.06,302.82,303.22,8808.0,305.06,305.06,302.82,303.22,8808.0
2021-07-23 15:00:00,303.22,303.76,302.28,303.75,15397.0,303.22,303.76,302.28,303.75,15397.0
2021-07-23 15:30:00,303.78,303.98,302.15,302.15,61535.0,303.78,303.98,302.15,302.15,61535.0
2021-07-26 09:30:00,302.3,302.3,295.24,298.34,22039.0,302.3,302.3,295.24,298.34,22039.0
2021-07-26 10:00:00,296.98,300.01,296.98,299.9,8436.0,296.98,300.01,296.98,299.9,8436.0
2021-07-26 10:30:00,299.9,300.66,297.89,299.46,5886.0,299.9,300.66,297.89,299.46,5886.0
2021-07-26 11:00:00,299.3,299.68,297.82,299.47,8083.0,299.3,299.68,297.82,299.47,8083.0
2021-07-26 11:30:00,299.13,300.29,298.92,300.27,10250.0,299.13,300.29,298.92,300.27,10250.0
2021-07-26 12:00:00,300.28,300.68,299.56,300.44,8140.0,300.28,300.68,299.56,300.44,8140.0
2021-07-26 12:30:00,300.47,301.57,300.19,301.45,8316.0,300.47,301.57,300.19,301.45,8316.0
2021-07-26 13:00:00,301.34,302.3,300.78,302.3,10783.0,301.34,302.3,300.78,302.3,10783.0
2021-07-26 13:30:00,302.3,302.3,301.07,301.45,7325.0,302.3,302.3,301.07,301.45,7325.0
2021-07-26 14:00:00,301.19,301.65,300.71,301.65,4934.0,301.19,301.65,300.71,301.65,4934.0
2021-07-26 14:30:00,301.37,304.15,301.35,303.63,9618.0,301.37,304.15,301.35,303.63,9618.0
2021-07-26 15:00:00,303.4,305.12,303.18,305.03,10916.0,303.4,305.12,303.18,305.03,10916.0
2021-07-26 15:30:00,305.27,306.72,304.69,304.97,60140.0,305.27,306.72,304.69,304.97,60140.0
2021-07-27 09:30:00,304.64,307.98,299.05,299.05,78904.0,304.64,307.98,299.05,299.05,78904.0
2021-07-27 10:00:00,300.8,300.8,296.33,297.21,3664.0,300.8,300.8,296.33,297.21,3664.0
2021-07-27 10:30:00,298.14,298.14,293.59,295.34,7038.0,298.14,298.14,293.59,295.34,7038.0
2021-07-27 11:00:00,295.06,295.52,292.59,294.85,5496.0,295.06,295.52,292.59,294.85,5496.0
2021-07-27 11:30:00,294.82,295.72,293.57,295.72,11738.0,294.82,295.72,293.57,295.72,11738.0
2021-07-27 12:00:00,295.55,297.53,295.0,296.56,6507.0,295.55,297.53,295.0,296.56,6507.0
2021-07-27 12:30:00,296.86,296.96,295.85,295.85,6963.0,296.86,296.96,295.85,295.85,6963.0
2021-07-27 13:00:00,294.71,294.71,292.25,292.85,4816.0,294.71,294.71,292.25,292.85,4816.0
2021-07-27 13:30:00,292.96,295.0,292.96,294.71,4500.0,292.96,295.0,292.96,294.71,4500.0
2021-07-27 14:00:00,294.33,298.37,294.33,297.86,33793.0,294.33,298.37,294.33,297.86,33793.0
2021-07-27 14:30:00,297.52,299.69,297.43,299.29,5448.0,297.52,299.69,297.43,299.29,5448.0
2021-07-27 15:00:00,299.33,299.47,297.28,297.96,7051.0,299.33,299.47,297.28,297.96,7051.0
2021-07-27 15:30:00,297.62,298.19,296.42,297.24,23771.0,297.62,298.19,296.42,297.24,23771.0
2021-07-28 09:30:00,300.05,304.89,299.93,304.0,49066.0,300.05,304.89,299.93,304.0,49066.0
2021-07-28 10:00:00,304.07,305.81,302.69,303.79,23565.0,304.07,305.81,302.69,303.79,23565.0
2021-07-28 10:30:00,304.41,305.37,302.27,304.15,9392.0,304.41,305.37,302.27,304.15,9392.0
2021-07-28 11:00:00,304.52,307.72,304.37,306.25,22316.0,304.52,307.72,304.37,306.25,22316.0
2021-07-28 11:30:00,305.99,307.02,304.85,305.43,6349.0,305.99,307.02,304.85,305.43,6349.0
2021-07-28 12:00:00,305.05,306.47,304.16,306.47,12097.0,305.05,306.47,304.16,306.47,12097.0
2021-07-28 12:30:00,306.72,306.77,304.62,305.38,7512.0,306.72,306.77,304.62,305.38,7512.0
2021-07-28 13:00:00,305.07,305.67,303.2,303.62,9803.0,305.07,305.67,303.2,303.62,9803.0
2021-07-28 13:30:00,303.79,303.79,302.29,303.06,4751.0,303.79,303.79,302.29,303.06,4751.0
2021-07-28 14:00:00,302.74,305.55,302.3,304.36,9141.0,302.74,305.55,302.3,304.36,9141.0
2021-07-28 14:30:00,304.36,305.5,304.14,304.29,5440.0,304.36,305.5,304.14,304.29,5440.0
2021-07-28 15:00:00,304.73,305.13,304.11,304.74,11116.0,304.73,305.13,304.11,304.74,11116.0
2021-07-28 15:30:00,304.94,305.09,300.21,301.77,56453.0,304.94,305.09,300.21,301.77,56453.0
2021-07-29 09:30:00,300.73,303.2,299.07,302.0,14806.0,300.73,303.2,299.07,302.0,14806.0
2021-07-29 10:00:00,301.21,303.18,300.47,303.18,3554.0,301.21,303.18,300.47,303.18,3554.0
2021-07-29 10:30:00,303.18,304.16,302.4,302.41,4304.0,303.18,304.16,302.4,302.41,4304.0
2021-07-29 11:00:00,302.66,303.44,301.98,303.39,4912.0,302.66,303.44,301.98,303.39,4912.0
2021-07-29 11:30:00,304.0,304.2,302.76,303.68,6008.0,304.0,304.2,302.76,303.68,6008.0
2021-07-29 12:00:00,303.75,304.5,303.75,303.96,3361.0,303.75,304.5,303.75,303.96,3361.0
2021-07-29 12:30:00,303.9,303.9,302.34,302.73,4023.0,303.9,303.9,302.34,302.73,4023.0
2021-07-29 13:00:00,302.87,303.48,301.88,302.49,4955.0,302.87,303.48,301.88,302.49,4955.0
2021-07-29 13:30:00,302.44,304.44,302.44,304.33,12090.0,302.44,304.44,302.44,304.33,12090.0
2021-07-29 14:00:00,304.23,304.44,302.69,303.81,14184.0,304.23,304.44,302.69,303.81,14184.0
2021-07-29 14:30:00,304.16,304.2,303.69,303.78,4882.0,304.16,304.2,303.69,303.78,4882.0
2021-07-29 15:00:00,303.87,304.0,303.22,303.22,7741.0,303.87,304.0,303.22,303.22,7741.0
2021-07-29 15:30:00,302.82,303.68,302.12,303.65,19936.0,302.82,303.68,302.12,303.65,19936.0
2021-07-30 09:30:00,300.43,303.98,299.3,300.88,22413.0,300.43,303.98,299.3,300.88,22413.0
2021-07-30 10:00:00,301.64,304.36,301.64,303.12,11201.0,301.64,304.36,301.64,303.12,11201.0
2021-07-30 10:30:00,303.16,303.6,301.02,301.02,20577.0,303.16,303.6,301.02,301.02,20577.0
2021-07-30 11:00:00,300.65,301.07,296.68,297.32,8843.0,300.65,301.07,296.68,297.32,8843.0
2021-07-30 11:30:00,297.32,298.7,296.58,298.6,6421.0,297.32,298.7,296.58,298.6,6421.0
2021-07-30 12:00:00,298.71,299.5,298.36,298.37,4798.0,298.71,299.5,298.36,298.37,4798.0
2021-07-30 12:30:00,298.6,299.66,298.6,299.3,3880.0,298.6,299.66,298.6,299.3,3880.0
2021-07-30 13:00:00,299.29,300.07,299.08,299.82,5240.0,299.29,300.07,299.08,299.82,5240.0
2021-07-30 13:30:00,299.98,301.0,299.51,299.51,5255.0,299.98,301.0,299.51,299.51,5255.0
2021-07-30 14:00:00,299.96,299.96,298.7,298.88,4285.0,299.96,299.96,298.7,298.88,4285.0
2021-07-30 14:30:00,298.7,298.7,297.69,297.99,7231.0,298.7,298.7,297.69,297.99,7231.0
2021-07-30 15:00:00,298.02,298.42,297.01,297.94,11589.0,298.02,298.42,297.01,297.94,11589.0
2021-07-30 15:30:00,298.0,298.55,297.68,298.02,39944.0,298.0,298.55,297.68,298.02,39944.0
2021-08-02 09:30:00,299.56,299.56,292.0,293.5,21460.0,299.56,299.56,292.0,293.5,21460.0
2021-08-02 10:00:00,293.45,297.26,293.45,296.95,8178.0,293.45,297.26,293.45,296.95,8178.0
2021-08-02 10:30:00,296.3,299.76,296.06,299.76,8359.0,296.3,299.76,296.06,299.76,8359.0
2021-08-02 11:00:00,299.89,300.0,298.69,299.46,5027.0,299.89,300.0,298.69,299.46,5027.0
2021-08-02 11:30:00,299.63,302.0,299.19,301.55,17019.0,299.63,302.0,299.19,301.55,17019.0
2021-08-02 12:00:00,301.54,301.54,300.13,300.48,4921.0,301.54,301.54,300.13,300.48,4921.0
2021-08-02 12:30:00,300.55,301.99,300.32,301.06,2849.0,300.55,301.99,300.32,301.06,2849.0
2021-08-02 13:00:00,301.54,302.16,301.48,301.71,2827.0,301.54,302.16,301.48,301.71,2827.0
2021-08-02 13:30:00,301.76,302.77,301.24,301.57,4300.0,301.76,302.77,301.24,301.57,4300.0
2021-08-02 14:00:00,301.55,302.32,300.24,300.65,5577.0,301.55,302.32,300.24,300.65,5577.0
2021-08-02 14:30:00,300.71,301.77,299.82,300.34,8202.0,300.71,301.77,299.82,300.34,8202.0
2021-08-02 15:00:00,300.2,301.17,299.64,299.64,4157.0,300.2,301.17,299.64,299.64,4157.0
2021-08-02 15:30:00,299.6,299.71,298.19,299.08,19282.0,299.6,299.71,298.19,299.08,19282.0
2021-08-03 09:30:00,299.08,302.76,296.19,298.68,12110.0,299.08,302.76,296.19,298.68,12110.0
2021-08-03 10:00:00,298.83,298.89,294.03,294.46,5703.0,298.83,298.89,294.03,294.46,5703.0
2021-08-03 10:30:00,294.42,294.73,291.56,293.62,11421.0,294.42,294.73,291.56,293.62,11421.0
2021-08-03 11:00:00,293.61,293.61,290.23,291.19,6019.0,293.61,293.61,290.23,291.19,6019.0
2021-08-03 11:30:00,291.17,294.8,290.83,294.34,11802.0,291.17,294.8,290.83,294.34,11802.0
2021-08-03 12:00:00,294.33,295.1,293.9,294.17,9339.0,294.33,295.1,293.9,294.17,9339.0
2021-08-03 12:30:00,294.24,295.09,293.49,295.09,5200.0,294.24,295.09,293.49,295.09,5200.0
2021-08-03 13:00:00,294.95,295.22,291.9,293.1,5843.0,294.95,295.22,291.9,293.1,5843.0
2021-08-03 13:30:00,292.88,293.56,292.43,292.43,5219.0,292.88,293.56,292.43,292.43,5219.0
2021-08-03 14:00:00,292.54,293.07,291.91,292.68,5021.0,292.54,293.07,291.91,292.68,5021.0
2021-08-03 14:30:00,292.57,293.3,291.62,292.84,7895.0,292.57,293.3,291.62,292.84,7895.0
2021-08-03 15:00:00,292.87,294.33,292.86,294.33,5235.0,292.87,294.33,292.86,294.33,5235.0
2021-08-03 15:30:00,294.11,295.57,293.75,294.98,33140.0,294.11,295.57,293.75,294.98,33140.0
2021-08-04 09:30:00,295.5,299.26,294.55,297.44,36215.0,295.5,299.26,294.55,297.44,36215.0
2021-08-04 10:00:00,296.43,297.76,293.32,293.45,6501.0,296.43,297.76,293.32,293.45,6501.0
2021-08-04 10:30:00,294.3,294.87,293.15,294.25,6758.0,294.3,294.87,293.15,294.25,6758.0
2021-08-04 11:00:00,294.98,295.6,294.18,294.53,6413.0,294.98,295.6,294.18,294.53,6413.0
2021-08-04 11:30:00,294.91,295.02,292.76,293.17,6777.0,294.91,295.02,292.76,293.17,6777.0
2021-08-04 12:00:00,292.95,295.21,292.32,294.54,18149.0,292.95,295.21,292.32,294.54,18149.0
2021-08-04 12:30:00,295.19,295.69,294.36,294.83,3901.0,295.19,295.69,294.36,294.83,3901.0
2021-08-04 13:00:00,294.83,295.07,293.59,294.51,7364.0,294.83,295.07,293.59,294.51,7364.0
2021-08-04 13:30:00,294.6,294.71,292.98,293.68,32309.0,294.6,294.71,292.98,293.68,32309.0
2021-08-04 14:00:00,293.53,295.59,293.52,295.01,6194.0,293.53,295.59,293.52,295.01,6194.0
2021-08-04 14:30:00,295.18,295.18,293.2,293.72,7368.0,295.18,295.18,293.2,293.72,7368.0
2021-08-04 15:00:00,293.96,293.96,292.64,293.94,22503.0,293.96,293.96,292.64,293.94,22503.0
2021-08-04 15:30:00,293.75,295.46,293.75,294.24,39598.0,293.75,295.46,293.75,294.24,39598.0
2021-08-05 09:30:00,290.9,291.09,278.73,280.43,115033.0,290.9,291.09,278.73,280.43,115033.0
2021-08-05 10:00:00,280.43,282.87,277.34,281.04,67530.0,280.43,282.87,277.34,281.04,67530.0
2021-08-05 10:30:00,281.66,283.0,281.29,281.61,79191.0,281.66,283.0,281.29,281.61,79191.0
2021-08-05 11:00:00,281.7,282.82,280.0,280.08,31731.0,281.7,282.82,280.0,280.08,31731.0
2021-08-05 11:30:00,280.0,280.48,276.57,276.65,62870.0,280.0,280.48,276.57,276.65,62870.0
2021-08-05 12:00:00,276.79,277.19,272.68,273.29,48899.0,276.79,277.19,272.68,273.29,48899.0
2021-08-05 12:30:00,273.54,275.13,273.48,273.99,27199.0,273.54,275.13,273.48,273.99,27199.0
2021-08-05 13:00:00,273.94,275.28,273.32,274.61,32205.0,273.94,275.28,273.32,274.61,32205.0
2021-08-05 13:30:00,274.78,278.89,274.53,278.05,63886.0,274.78,278.89,274.53,278.05,63886.0
2021-08-05 14:00:00,277.76,277.93,276.23,276.4,16259.0,277.76,277.93,276.23,276.4,16259.0
2021-08-05 14:30:00,276.4,276.89,275.55,276.5,52975.0,276.4,276.89,275.55,276.5,52975.0
2021-08-05 15:00:00,276.65,276.68,275.56,276.34,55476.0,276.65,276.68,275.56,276.34,55476.0
2021-08-05 15:30:00,276.29,276.33,273.43,274.37,154964.0,276.29,276.33,273.43,274.37,154964.0
2021-08-06 09:30:00,273.0,274.07,268.89,273.98,23101.0,273.0,274.07,268.89,273.98,23101.0
2021-08-06 10:00:00,273.94,273.94,269.74,271.42,17853.0,273.94,273.94,269.74,271.42,17853.0
2021-08-06 10:30:00,271.42,271.42,267.0,267.11,32324.0,271.42,271.42,267.0,267.11,32324.0
2021-08-06 11:00:00,266.86,270.42,265.49,268.6,23559.0,266.86,270.42,265.49,268.6,23559.0
2021-08-06 11:30:00,268.24,268.91,266.58,268.68,20499.0,268.24,268.91,266.58,268.68,20499.0
2021-08-06 12:00:00,268.9,269.33,267.85,267.85,12741.0,268.9,269.33,267.85,267.85,12741.0
2021-08-06 12:30:00,267.77,267.93,265.0,266.73,15461.0,267.77,267.93,265.0,266.73,15461.0
2021-08-06 13:00:00,266.41,268.3,266.41,268.25,11296.0,266.41,268.3,266.41,268.25,11296.0
2021-08-06 13:30:00,268.18,269.15,267.47,268.36,12889.0,268.18,269.15,267.47,268.36,12889.0
2021-08-06 14:00:00,268.3,270.1,268.03,270.1,20689.0,268.3,270.1,268.03,270.1,20689.0
2021-08-06 14:30:00,269.85,270.15,267.77,268.12,13136.0,269.85,270.15,267.77,268.12,13136.0
2021-08-06 15:00:00,268.03,269.93,267.85,269.54,15426.0,268.03,269.93,267.85,269.54,15426.0
2021-08-06 15:30:00,269.47,269.47,266.12,268.01,98235.0,269.47,269.47,266.12,268.01,98235.0
2021-08-09 09:30:00,269.01,272.91,268.26,270.1,36771.0,269.01,272.91,268.26,270.1,36771.0
2021-08-09 10:00:00,269.88,272.74,268.59,271.4,26264.0,269.88,272.74,268.59,271.4,26264.0
2021-08-09 10:30:00,271.43,273.23,271.37,272.93,30025.0,271.43,273.23,271.37,272.93,30025.0
2021-08-09 11:00:00,272.81,273.71,272.45,273.4,25870.0,272.81,273.71,272.45,273.4,25870.0
2021-08-09 11:30:00,273.33,273.38,269.13,269.81,10037.0,273.33,273.38,269.13,269.81,10037.0
2021-08-09 12:00:00,270.5,270.72,269.62,269.7,6300.0,270.5,270.72,269.62,269.7,6300.0
2021-08-09 12:30:00,269.64,269.83,268.53,268.85,15540.0,269.64,269.83,268.53,268.85,15540.0
2021-08-09 13:00:00,268.76,268.86,267.0,268.86,40840.0,268.76,268.86,267.0,268.86,40840.0
2021-08-09 13:30:00,268.2,269.06,267.66,268.65,18924.0,268.2,269.06,267.66,268.65,18924.0
2021-08-09 14:00:00,268.68,270.79,268.36,270.26,24270.0,268.68,270.79,268.36,270.26,24270.0
2021-08-09 14:30:00,271.02,271.98,270.91,271.96,21653.0,271.02,271.98,270.91,271.96,21653.0
2021-08-09 15:00:00,271.97,272.46,269.81,270.06,15337.0,271.97,272.46,269.81,270.06,15337.0
2021-08-09 15:30:00,269.99,270.29,269.35,269.95,45123.0,269.99,270.29,269.35,269.95,45123.0
2021-08-10 09:30:00,268.53,270.21,264.24,265.61,56571.0,268.53,270.21,264.24,265.61,56571.0
2021-08-10 10:00:00,265.59,266.0,261.85,265.0,73843.0,265.59,266.0,261.85,265.0,73843.0
2021-08-10 10:30:00,264.7,264.7,261.64,262.0,32203.0,264.7,264.7,261.64,262.0,32203.0
2021-08-10 11:00:00,261.81,262.95,260.15,261.35,42553.0,261.81,262.95,260.15,261.35,42553.0
2021-08-10 11:30:00,261.7,263.15,261.41,261.59,29625.0,261.7,263.15,261.41,261.59,29625.0
2021-08-10 12:00:00,261.81,263.54,261.8,262.8,28585.0,261.81,263.54,261.8,262.8,28585.0
2021-08-10 12:30:00,262.88,264.26,261.86,264.06,21326.0,262.88,264.26,261.86,264.06,21326.0
2021-08-10 13:00:00,264.06,264.35,262.25,262.94,28887.0,264.06,264.35,262.25,262.94,28887.0
2021-08-10 13:30:00,262.82,264.12,261.56,262.12,42406.0,262.82,264.12,261.56,262.12,42406.0
2021-08-10 14:00:00,262.17,262.44,260.14,261.15,26786.0,262.17,262.44,260.14,261.15,26786.0
2021-08-10 14:30:00,261.07,261.81,260.28,261.81,43841.0,261.07,261.81,260.28,261.81,43841.0
2021-08-10 15:00:00,261.85,262.99,261.3,261.87,45577.0,261.85,262.99,261.3,261.87,45577.0
2021-08-10 15:30:00,261.97,262.37,259.44,259.44,134431.0,261.97,262.37,259.44,259.44,134431.0
2021-08-11 09:30:00,237.57,242.07,223.45,223.76,837507.0,237.57,242.07,223.45,223.76,837507.0
2021-08-11 10:00:00,223.65,225.0,220.0,222.0,502933.0,223.65,225.0,220.0,222.0,502933.0
2021-08-11 10:30:00,222.0,222.43,217.25,217.63,387950.0,222.0,222.43,217.25,217.63,387950.0
2021-08-11 11:00:00,217.52,218.54,214.0,214.0,787273.0,217.52,218.54,214.0,214.0,787273.0
2021-08-11 11:30:00,214.0,214.34,208.91,209.45,296201.0,214.0,214.34,208.91,209.45,296201.0
2021-08-11 12:00:00,209.38,210.37,207.29,209.2,308914.0,209.38,210.37,207.29,209.2,308914.0
2021-08-11 12:30:00,209.06,213.44,208.45,212.28,271277.0,209.06,213.44,208.45,212.28,271277.0
2021-08-11 13:00:00,212.28,213.81,210.55,210.8,230739.0,212.28,213.81,210.55,210.8,230739.0
2021-08-11 13:30:00,210.8,210.8,207.0,209.61,218160.0,210.8,210.8,207.0,209.61,218160.0
2021-08-11 14:00:00,209.71,213.92,209.71,213.81,189005.0,209.71,213.92,209.71,213.81,189005.0
2021-08-11 14:30:00,213.71,216.9,213.32,214.3,335809.0,213.71,216.9,213.32,214.3,335809.0
2021-08-11 15:00:00,214.39,215.47,213.7,214.84,317858.0,214.39,215.47,213.7,214.84,317858.0
2021-08-11 15:30:00,214.81,215.77,213.39,215.62,386210.0,214.81,215.77,213.39,215.62,386210.0
2021-08-12 09:30:00,217.48,220.74,210.61,212.99,140021.0,217.48,220.74,210.61,212.99,140021.0
2021-08-12 10:00:00,212.31,212.31,209.0,210.9,217977.0,212.31,212.31,209.0,210.9,217977.0
2021-08-12 10:30:00,211.22,211.74,209.58,210.18,60441.0,211.22,211.74,209.58,210.18,60441.0
2021-08-12 11:00:00,210.18,211.13,209.6,209.92,41866.0,210.18,211.13,209.6,209.92,41866.0
2021-08-12 11:30:00,209.83,211.78,208.61,211.66,70259.0,209.83,211.78,208.61,211.66,70259.0
2021-08-12 12:00:00,211.58,212.38,210.48,211.54,39526.0,211.58,212.38,210.48,211.54,39526.0
2021-08-12 12:30:00,211.53,213.32,211.41,212.95,28561.0,211.53,213.32,211.41,212.95,28561.0
2021-08-12 13:00:00,212.93,212.93,210.5,210.81,32127.0,212.93,212.93,210.5,210.81,32127.0
2021-08-12 13:30:00,210.93,211.15,210.18,210.22,30849.0,210.93,211.15,210.18,210.22,30849.0
2021-08-12 14:00:00,210.36,210.47,209.67,209.89,30574.0,210.36,210.47,209.67,209.89,30574.0
2021-08-12 14:30:00,209.82,211.27,209.34,211.04,21901.0,209.82,211.27,209.34,211.04,21901.0
2021-08-12 15:00:00,211.16,212.55,209.72,210.03,55115.0,211.16,212.55,209.72,210.03,55115.0
2021-08-12 15:30:00,209.93,211.78,208.51,209.93,186352.0,209.93,211.78,208.51,209.93,186352.0
2021-08-13 09:30:00,209.6,210.74,205.12,208.4,116823.0,209.6,210.74,205.12,208.4,116823.0
2021-08-13 10:00:00,208.55,208.93,205.2,205.35,50110.0,208.55,208.93,205.2,205.35,50110.0
2021-08-13 10:30:00,205.12,205.74,203.75,204.78,73844.0,205.12,205.74,203.75,204.78,73844.0
2021-08-13 11:00:00,204.77,205.72,204.13,204.43,31981.0,204.77,205.72,204.13,204.43,31981.0
2021-08-13 11:30:00,204.36,207.28,204.36,207.16,29476.0,204.36,207.28,204.36,207.16,29476.0
2021-08-13 12:00:00,206.9,208.38,206.9,207.62,20753.0,206.9,208.38,206.9,207.62,20753.0
2021-08-13 12:30:00,207.53,208.4,206.96,207.6,25924.0,207.53,208.4,206.96,207.6,25924.0
2021-08-13 13:00:00,207.46,207.65,206.58,206.86,19660.0,207.46,207.65,206.58,206.86,19660.0
2021-08-13 13:30:00,206.85,207.11,205.59,206.52,30732.0,206.85,207.11,205.59,206.52,30732.0
2021-08-13 14:00:00,206.31,206.6,205.39,206.12,17327.0,206.31,206.6,205.39,206.12,17327.0
2021-08-13 14:30:00,206.26,207.22,206.23,206.53,20668.0,206.26,207.22,206.23,206.53,20668.0
2021-08-13 15:00:00,206.34,206.93,206.04,206.68,21353.0,206.34,206.93,206.04,206.68,21353.0
2021-08-13 15:30:00,206.58,206.66,204.87,205.72,122096.0,206.58,206.66,204.87,205.72,122096.0
2021-08-16 09:30:00,204.0,205.96,200.83,200.83,96462.0,204.0,205.96,200.83,200.83,96462.0
2021-08-16 10:00:00,201.14,202.14,198.33,201.16,73544.0,201.14,202.14,198.33,201.16,73544.0
2021-08-16 10:30:00,201.27,203.94,200.59,201.96,29425.0,201.27,203.94,200.59,201.96,29425.0
2021-08-16 11:00:00,202.37,202.5,200.45,201.02,20699.0,202.37,202.5,200.45,201.02,20699.0
2021-08-16 11:30:00,201.23,202.7,201.23,202.03,71233.0,201.23,202.7,201.23,202.03,71233.0
2021-08-16 12:00:00,202.0,203.22,200.7,201.32,24317.0,202.0,203.22,200.7,201.32,24317.0
2021-08-16 12:30:00,201.32,202.47,201.03,202.05,24207.0,201.32,202.47,201.03,202.05,24207.0
2021-08-16 13:00:00,202.15,202.74,201.59,202.25,19872.0,202.15,202.74,201.59,202.25,19872.0
2021-08-16 13:30:00,202.14,202.64,201.9,202.02,27363.0,202.14,202.64,201.9,202.02,27363.0
2021-08-16 14:00:00,202.02,202.61,201.85,202.09,30099.0,202.02,202.61,201.85,202.09,30099.0
2021-08-16 14:30:00,202.26,203.72,202.26,203.55,14222.0,202.26,203.72,202.26,203.55,14222.0
2021-08-16 15:00:00,203.45,203.54,201.18,201.41,57328.0,203.45,203.54,201.18,201.41,57328.0
2021-08-16 15:30:00,201.5,202.25,200.7,202.16,107104.0,201.5,202.25,200.7,202.16,107104.0
2021-08-17 09:30:00,200.0,201.12,197.0,197.75,88819.0,200.0,201.12,197.0,197.75,88819.0
2021-08-17 10:00:00,197.5,199.25,196.19,197.17,58120.0,197.5,199.25,196.19,197.17,58120.0
2021-08-17 10:30:00,196.86,199.89,196.5,197.88,51549.0,196.86,199.89,196.5,197.88,51549.0
2021-08-17 11:00:00,197.8,198.85,196.47,196.67,59606.0,197.8,198.85,196.47,196.67,59606.0
2021-08-17 11:30:00,196.69,198.96,196.19,196.97,68728.0,196.69,198.96,196.19,196.97,68728.0
2021-08-17 12:00:00,196.91,199.5,196.81,199.48,55539.0,196.91,199.5,196.81,199.48,55539.0
2021-08-17 12:30:00,199.35,200.51,199.05,199.93,30199.0,199.35,200.51,199.05,199.93,30199.0
2021-08-17 13:00:00,199.99,200.84,198.6,199.44,52696.0,199.99,200.84,198.6,199.44,52696.0
2021-08-17 13:30:00,199.35,200.01,198.52,199.98,37401.0,199.35,200.01,198.52,199.98,37401.0
2021-08-17 14:00:00,200.01,200.82,198.42,198.87,32058.0,200.01,200.82,198.42,198.87,32058.0
2021-08-17 14:30:00,198.9,199.61,198.5,198.78,86716.0,198.9,199.61,198.5,198.78,86716.0
2021-08-17 15:00:00,198.65,199.3,198.54,199.09,45070.0,198.65,199.3,198.54,199.09,45070.0
2021-08-17 15:30:00,199.08,200.22,198.15,200.22,167775.0,199.08,200.22,198.15,200.22,167775.0
2021-08-18 09:30:00,201.24,206.0,200.84,202.98,46329.0,201.24,206.0,200.84,202.98,46329.0
2021-08-18 10:00:00,203.3,203.46,201.28,202.32,21370.0,203.3,203.46,201.28,202.32,21370.0
2021-08-18 10:30:00,202.5,206.21,202.17,205.93,42458.0,202.5,206.21,202.17,205.93,42458.0
2021-08-18 11:00:00,205.85,206.57,204.57,206.46,23017.0,205.85,206.57,204.57,206.46,23017.0
2021-08-18 11:30:00,206.03,207.19,205.5,207.19,17576.0,206.03,207.19,205.5,207.19,17576.0
2021-08-18 12:00:00,207.23,208.44,207.05,208.26,41359.0,207.23,208.44,207.05,208.26,41359.0
2021-08-18 12:30:00,208.25,208.69,208.1,208.49,15402.0,208.25,208.69,208.1,208.49,15402.0
2021-08-18 13:00:00,208.39,208.7,207.5,207.94,38271.0,208.39,208.7,207.5,207.94,38271.0
2021-08-18 13:30:00,207.86,208.08,206.52,206.71,23941.0,207.86,208.08,206.52,206.71,23941.0
2021-08-18 14:00:00,206.93,207.79,205.76,207.35,26908.0,206.93,207.79,205.76,207.35,26908.0
2021-08-18 14:30:00,207.25,208.5,207.1,208.29,18066.0,207.25,208.5,207.1,208.29,18066.0
2021-08-18 15:00:00,208.26,208.26,207.17,207.43,18212.0,208.26,208.26,207.17,207.43,18212.0
2021-08-18 15:30:00,207.3,207.3,204.24,204.71,86808.0,207.3,207.3,204.24,204.71,86808.0
2021-08-19 09:30:00,202.11,208.38,201.81,208.22,78819.0,202.11,208.38,201.81,208.22,78819.0
2021-08-19 10:00:00,208.4,212.26,208.4,211.2,97471.0,208.4,212.26,208.4,211.2,97471.0
2021-08-19 10:30:00,211.3,213.64,210.55,213.0,57990.0,211.3,213.64,210.55,213.0,57990.0
2021-08-19 11:00:00,213.15,214.76,211.53,214.53,82895.0,213.15,214.76,211.53,214.53,82895.0
2021-08-19 11:30:00,214.59,218.96,214.05,215.88,130065.0,214.59,218.96,214.05,215.88,130065.0
2021-08-19 12:00:00,215.92,216.4,214.89,215.92,55651.0,215.92,216.4,214.89,215.92,55651.0
2021-08-19 12:30:00,215.86,217.6,215.6,216.84,67237.0,215.86,217.6,215.6,216.84,67237.0
2021-08-19 13:00:00,217.01,219.41,216.99,218.15,188451.0,217.01,219.41,216.99,218.15,188451.0
2021-08-19 13:30:00,217.96,219.98,217.85,218.7,77352.0,217.96,219.98,217.85,218.7,77352.0
2021-08-19 14:00:00,218.68,218.84,213.01,213.33,64085.0,218.68,218.84,213.01,213.33,64085.0
2021-08-19 14:30:00,213.36,217.25,213.36,216.2,43626.0,213.36,217.25,213.36,216.2,43626.0
2021-08-19 15:00:00,216.2,218.35,213.73,216.72,111542.0,216.2,218.35,213.73,216.72,111542.0
2021-08-19 15:30:00,216.51,217.82,214.68,216.44,238395.0,216.51,217.82,214.68,216.44,238395.0
2021-08-20 09:30:00,215.29,216.1,210.94,211.33,42533.0,215.29,216.1,210.94,211.33,42533.0
2021-08-20 10:00:00,211.57,214.76,211.26,212.41,31132.0,211.57,214.76,211.26,212.41,31132.0
2021-08-20 10:30:00,212.8,216.26,212.8,213.71,46919.0,212.8,216.26,212.8,213.71,46919.0
2021-08-20 11:00:00,213.7,214.18,212.45,213.22,32039.0,213.7,214.18,212.45,213.22,32039.0
2021-08-20 11:30:00,213.25,213.66,211.0,211.28,20397.0,213.25,213.66,211.0,211.28,20397.0
2021-08-20 12:00:00,211.3,211.67,210.37,211.25,35685.0,211.3,211.67,210.37,211.25,35685.0
2021-08-20 12:30:00,211.45,211.45,209.65,210.73,36476.0,211.45,211.45,209.65,210.73,36476.0
2021-08-20 13:00:00,210.79,211.64,210.47,211.42,17069.0,210.79,211.64,210.47,211.42,17069.0
2021-08-20 13:30:00,211.76,212.66,211.53,212.09,37831.0,211.76,212.66,211.53,212.09,37831.0
2021-08-20 14:00:00,212.56,212.84,211.86,212.41,22156.0,212.56,212.84,211.86,212.41,22156.0
2021-08-20 14:30:00,212.41,212.57,211.16,211.38,13807.0,212.41,212.57,211.16,211.38,13807.0
2021-08-20 15:00:00,211.16,211.84,211.16,211.46,24783.0,211.16,211.84,211.16,211.46,24783.0
2021-08-20 15:30:00,211.47,211.97,210.13,210.39,115528.0,211.47,211.97,210.13,210.39,115528.0
2021-08-23 09:30:00,213.93,216.52,212.61,213.68,94427.0,213.93,216.52,212.61,213.68,94427.0
2021-08-23 10:00:00,213.68,214.66,212.61,214.31,37467.0,213.68,214.66,212.61,214.31,37467.0
2021-08-23 10:30:00,214.35,214.6,211.76,214.6,55589.0,214.35,214.6,211.76,214.6,55589.0
2021-08-23 11:00:00,214.67,214.81,213.0,214.74,79900.0,214.67,214.81,213.0,214.74,79900.0
2021-08-23 11:30:00,214.86,216.17,214.4,215.6,26542.0,214.86,216.17,214.4,215.6,26542.0
2021-08-23 12:00:00,215.74,216.51,215.56,215.56,18674.0,215.74,216.51,215.56,215.56,18674.0
2021-08-23 12:30:00,215.59,216.0,215.18,215.43,14578.0,215.59,216.0,215.18,215.43,14578.0
2021-08-23 13:00:00,215.5,215.66,214.84,214.84,12709.0,215.5,215.66,214.84,214.84,12709.0
2021-08-23 13:30:00,214.92,215.02,213.9,213.91,22518.0,214.92,215.02,213.9,213.91,22518.0
2021-08-23 14:00:00,213.91,214.6,213.9,214.35,67653.0,213.91,214.6,213.9,214.35,67653.0
2021-08-23 14:30:00,214.35,214.5,213.06,213.36,21444.0,214.35,214.5,213.06,213.36,21444.0
2021-08-23 15:00:00,213.49,213.61,212.65,213.2,38548.0,213.49,213.61,212.65,213.2,38548.0
2021-08-23 15:30:00,213.21,213.58,211.46,211.86,142433.0,213.21,213.58,211.46,211.86,142433.0
2021-08-24 09:30:00,214.37,217.59,214.37,216.7,61717.0,214.37,217.59,214.37,216.7,61717.0
2021-08-24 10:00:00,216.52,217.29,215.85,216.99,42681.0,216.52,217.29,215.85,216.99,42681.0
2021-08-24 10:30:00,217.06,217.27,216.61,216.88,154518.0,217.06,217.27,216.61,216.88,154518.0
2021-08-24 11:00:00,216.91,221.15,216.77,221.0,106330.0,216.91,221.15,216.77,221.0,106330.0
2021-08-24 11:30:00,221.27,221.98,220.63,221.87,27366.0,221.27,221.98,220.63,221.87,27366.0
2021-08-24 12:00:00,221.75,224.0,221.45,223.67,61369.0,221.75,224.0,221.45,223.67,61369.0
2021-08-24 12:30:00,223.32,223.32,221.67,222.89,38197.0,223.32,223.32,221.67,222.89,38197.0
2021-08-24 13:00:00,222.76,225.0,222.63,224.84,58174.0,222.76,225.0,222.63,224.84,58174.0
2021-08-24 13:30:00,224.69,225.65,223.74,224.41,40735.0,224.69,225.65,223.74,224.41,40735.0
2021-08-24 14:00:00,224.73,224.88,223.71,224.22,24138.0,224.73,224.88,223.71,224.22,24138.0
2021-08-24 14:30:00,224.31,224.76,223.76,224.41,20791.0,224.31,224.76,223.76,224.41,20791.0
2021-08-24 15:00:00,224.4,224.94,224.15,224.85,49725.0,224.4,224.94,224.15,224.85,49725.0
2021-08-24 15:30:00,224.76,225.0,223.55,224.65,184317.0,224.76,225.0,223.55,224.65,184317.0
2021-08-25 09:30:00,225.27,227.74,221.51,222.31,52067.0,225.27,227.74,221.51,222.31,52067.0
2021-08-25 10:00:00,223.0,226.0,222.36,225.07,26815.0,223.0,226.0,222.36,225.07,26815.0
2021-08-25 10:30:00,225.19,225.21,223.04,224.14,30763.0,225.19,225.21,223.04,224.14,30763.0
2021-08-25 11:00:00,224.51,225.6,223.47,225.47,17586.0,224.51,225.6,223.47,225.47,17586.0
2021-08-25 11:30:00,225.38,226.74,224.79,224.95,10769.0,225.38,226.74,224.79,224.95,10769.0
2021-08-25 12:00:00,224.96,225.43,223.43,223.8,10823.0,224.96,225.43,223.43,223.8,10823.0
2021-08-25 12:30:00,223.95,225.19,223.48,224.9,11838.0,223.95,225.19,223.48,224.9,11838.0
2021-08-25 13:00:00,224.89,226.24,224.5,225.99,16722.0,224.89,226.24,224.5,225.99,16722.0
2021-08-25 13:30:00,226.1,226.29,225.57,226.06,13332.0,226.1,226.29,225.57,226.06,13332.0
2021-08-25 14:00:00,225.94,226.72,225.82,226.27,8056.0,225.94,226.72,225.82,226.27,8056.0
2021-08-25 14:30:00,226.17,226.57,225.5,225.53,11303.0,226.17,226.57,225.5,225.53,11303.0
2021-08-25 15:00:00,225.5,225.6,224.08,224.75,17582.0,225.5,225.6,224.08,224.75,17582.0
2021-08-25 15:30:00,224.8,225.39,224.2,224.56,60832.0,224.8,225.39,224.2,224.56,60832.0
2021-08-26 09:30:00,223.38,228.07,222.04,226.36,100835.0,223.38,228.07,222.04,226.36,100835.0
2021-08-26 10:00:00,226.02,229.25,223.58,224.82,71396.0,226.02,229.25,223.58,224.82,71396.0
2021-08-26 10:30:00,224.78,224.78,221.5,222.06,30214.0,224.78,224.78,221.5,222.06,30214.0
2021-08-26 11:00:00,222.24,223.49,220.17,223.2,22220.0,222.24,223.49,220.17,223.2,22220.0
2021-08-26 11:30:00,222.67,223.16,221.07,221.64,11653.0,222.67,223.16,221.07,221.64,11653.0
2021-08-26 12:00:00,221.65,221.87,220.57,220.82,11164.0,221.65,221.87,220.57,220.82,11164.0
2021-08-26 12:30:00,220.81,221.25,220.56,221.15,10735.0,220.81,221.25,220.56,221.15,10735.0
2021-08-26 13:00:00,221.13,221.61,220.18,221.25,16908.0,221.13,221.61,220.18,221.25,16908.0
2021-08-26 13:30:00,221.36,222.09,220.75,221.57,55191.0,221.36,222.09,220.75,221.57,55191.0
2021-08-26 14:00:00,221.84,222.03,220.97,221.71,27960.0,221.84,222.03,220.97,221.71,27960.0
2021-08-26 14:30:00,221.71,222.47,220.9,221.3,49547.0,221.71,222.47,220.9,221.3,49547.0
2021-08-26 15:00:00,221.16,221.3,219.35,220.53,24113.0,221.16,221.3,219.35,220.53,24113.0
2021-08-26 15:30:00,220.74,223.12,220.7,221.96,80260.0,220.74,223.12,220.7,221.96,80260.0
2021-08-27 09:30:00,221.51,222.57,219.55,220.98,16685.0,221.51,222.57,219.55,220.98,16685.0
2021-08-27 10:00:00,220.57,224.07,220.57,223.81,27958.0,220.57,224.07,220.57,223.81,27958.0
2021-08-27 10:30:00,224.09,224.77,221.2,221.2,12139.0,224.09,224.77,221.2,221.2,12139.0
2021-08-27 11:00:00,221.64,222.74,220.35,222.17,24234.0,221.64,222.74,220.35,222.17,24234.0
2021-08-27 11:30:00,222.3,223.22,221.57,223.22,18239.0,222.3,223.22,221.57,223.22,18239.0
2021-08-27 12:00:00,223.09,223.25,222.53,223.04,15338.0,223.09,223.25,222.53,223.04,15338.0
2021-08-27 12:30:00,222.96,223.32,222.72,223.16,11263.0,222.96,223.32,222.72,223.16,11263.0
2021-08-27 13:00:00,223.13,224.25,222.52,223.72,23848.0,223.13,224.25,222.52,223.72,23848.0
2021-08-27 13:30:00,223.83,223.94,222.81,223.08,8858.0,223.83,223.94,222.81,223.08,8858.0
2021-08-27 14:00:00,223.12,223.6,221.92,222.6,17346.0,223.12,223.6,221.92,222.6,17346.0
2021-08-27 14:30:00,222.52,222.61,221.17,221.54,14590.0,222.52,222.61,221.17,221.54,14590.0
2021-08-27 15:00:00,221.55,221.94,221.02,221.49,26212.0,221.55,221.94,221.02,221.49,26212.0
2021-08-27 15:30:00,221.66,223.56,221.61,223.11,56846.0,221.66,223.56,221.61,223.11,56846.0
2021-08-30 09:30:00,223.13,225.75,220.35,222.34,36895.0,223.13,225.75,220.35,222.34,36895.0
2021-08-30 10:00:00,222.35,224.8,221.03,224.46,23524.0,222.35,224.8,221.03,224.46,23524.0
2021-08-30 10:30:00,224.59,226.59,224.51,226.47,27179.0,224.59,226.59,224.51,226.47,27179.0
2021-08-30 11:00:00,226.27,226.56,223.83,225.09,17346.0,226.27,226.56,223.83,225.09,17346.0
2021-08-30 11:30:00,225.0,225.99,224.51,225.51,19631.0,225.0,225.99,224.51,225.51,19631.0
2021-08-30 12:00:00,225.51,225.67,224.64,225.31,13544.0,225.51,225.67,224.64,225.31,13544.0
2021-08-30 12:30:00,225.56,226.06,225.29,225.74,11303.0,225.56,226.06,225.29,225.74,11303.0
2021-08-30 13:00:00,225.64,225.64,224.21,224.5,11894.0,225.64,225.64,224.21,224.5,11894.0
2021-08-30 13:30:00,224.38,224.97,224.35,224.79,11709.0,224.38,224.97,224.35,224.79,11709.0
2021-08-30 14:00:00,224.76,224.79,223.79,224.03,15349.0,224.76,224.79,223.79,224.03,15349.0
2021-08-30 14:30:00,223.92,224.68,223.83,224.62,9590.0,223.92,224.68,223.83,224.62,9590.0
2021-08-30 15:00:00,224.64,225.7,224.51,225.24,22218.0,224.64,225.7,224.51,225.24,22218.0
2021-08-30 15:30:00,225.1,225.33,224.33,224.36,36248.0,225.1,225.33,224.33,224.36,36248.0
2021-08-31 09:30:00,224.56,225.73,221.22,223.4,39317.0,224.56,225.73,221.22,223.4,39317.0
2021-08-31 10:00:00,222.79,224.8,222.72,224.33,21725.0,222.79,224.8,222.72,224.33,21725.0
2021-08-31 10:30:00,224.33,224.51,222.43,222.43,22863.0,224.33,224.51,222.43,222.43,22863.0
2021-08-31 11:00:00,222.74,223.4,222.29,222.64,21343.0,222.74,223.4,222.29,222.64,21343.0
2021-08-31 11:30:00,222.7,223.98,222.25,223.55,32803.0,222.7,223.98,222.25,223.55,32803.0
2021-08-31 12:00:00,223.55,224.71,223.14,224.67,12894.0,223.55,224.71,223.14,224.67,12894.0
2021-08-31 12:30:00,224.62,225.08,224.62,225.03,11144.0,224.62,225.08,224.62,225.03,11144.0
2021-08-31 13:00:00,224.96,225.03,224.38,224.5,7647.0,224.96,225.03,224.38,224.5,7647.0
2021-08-31 13:30:00,224.39,224.63,224.06,224.37,7477.0,224.39,224.63,224.06,224.37,7477.0
2021-08-31 14:00:00,224.48,224.53,223.68,223.73,10256.0,224.48,224.53,223.68,223.73,10256.0
2021-08-31 14:30:00,223.91,224.55,223.91,224.3,12393.0,223.91,224.55,223.91,224.3,12393.0
2021-08-31 15:00:00,224.36,224.36,223.25,223.4,29490.0,224.36,224.36,223.25,223.4,29490.0
2021-08-31 15:30:00,223.37,223.38,221.9,222.08,51814.0,223.37,223.38,221.9,222.08,51814.0
2021-09-01 09:30:00,222.41,225.8,221.91,222.84,40780.0,222.41,225.8,221.91,222.84,40780.0
2021-09-01 10:00:00,222.74,225.45,221.88,225.01,42487.0,222.74,225.45,221.88,225.01,42487.0
2021-09-01 10:30:00,225.0,225.37,224.17,224.65,33402.0,225.0,225.37,224.17,224.65,33402.0
2021-09-01 11:00:00,224.8,225.19,223.3,223.5,21923.0,224.8,225.19,223.3,223.5,21923.0
2021-09-01 11:30:00,223.35,225.07,223.31,224.86,25251.0,223.35,225.07,223.31,224.86,25251.0
2021-09-01 12:00:00,224.76,225.1,224.57,224.67,21727.0,224.76,225.1,224.57,224.67,21727.0
2021-09-01 12:30:00,224.68,224.74,224.05,224.74,17084.0,224.68,224.74,224.05,224.74,17084.0
2021-09-01 13:00:00,224.78,225.18,224.49,224.8,15289.0,224.78,225.18,224.49,224.8,15289.0
2021-09-01 13:30:00,224.8,225.01,224.56,224.67,18229.0,224.8,225.01,224.56,224.67,18229.0
2021-09-01 14:00:00,224.68,224.76,223.88,224.62,17430.0,224.68,224.76,223.88,224.62,17430.0
2021-09-01 14:30:00,224.58,225.01,223.97,224.46,17268.0,224.58,225.01,223.97,224.46,17268.0
2021-09-01 15:00:00,224.64,224.76,224.08,224.68,18589.0,224.64,224.76,224.08,224.68,18589.0
2021-09-01 15:30:00,224.81,224.81,223.56,224.03,55367.0,224.81,224.81,223.56,224.03,55367.0
2021-09-02 09:30:00,224.34,230.94,223.74,230.25,93447.0,224.34,230.94,223.74,230.25,93447.0
2021-09-02 10:00:00,230.15,231.39,229.04,230.14,36780.0,230.15,231.39,229.04,230.14,36780.0
2021-09-02 10:30:00,230.34,230.52,228.6,229.89,31189.0,230.34,230.52,228.6,229.89,31189.0
2021-09-02 11:00:00,230.09,230.3,229.27,230.14,52462.0,230.09,230.3,229.27,230.14,52462.0
2021-09-02 11:30:00,230.3,230.61,230.2,230.39,17121.0,230.3,230.61,230.2,230.39,17121.0
2021-09-02 12:00:00,230.54,230.86,229.32,229.34,18110.0,230.54,230.86,229.32,229.34,18110.0
2021-09-02 12:30:00,229.37,229.54,228.51,228.97,12401.0,229.37,229.54,228.51,228.97,12401.0
2021-09-02 13:00:00,229.01,229.36,228.63,228.94,8480.0,229.01,229.36,228.63,228.94,8480.0
2021-09-02 13:30:00,229.04,229.13,227.29,227.31,13379.0,229.04,229.13,227.29,227.31,13379.0
2021-09-02 14:00:00,227.32,228.0,226.42,227.39,23233.0,227.32,228.0,226.42,227.39,23233.0
2021-09-02 14:30:00,227.36,227.94,227.22,227.39,21570.0,227.36,227.94,227.22,227.39,21570.0
2021-09-02 15:00:00,227.63,227.7,226.58,227.7,21519.0,227.63,227.7,226.58,227.7,21519.0
2021-09-02 15:30:00,227.87,228.3,227.44,228.01,62208.0,227.87,228.3,227.44,228.01,62208.0
2021-09-03 09:30:00,226.23,230.83,225.58,230.54,31555.0,226.23,230.83,225.58,230.54,31555.0
2021-09-03 10:00:00,230.55,231.77,228.86,229.44,28152.0,230.55,231.77,228.86,229.44,28152.0
2021-09-03 10:30:00,229.32,230.38,228.24,229.87,25133.0,229.32,230.38,228.24,229.87,25133.0
2021-09-03 11:00:00,229.89,230.3,228.98,229.68,16927.0,229.89,230.3,228.98,229.68,16927.0
2021-09-03 11:30:00,229.63,230.2,229.26,229.35,19269.0,229.63,230.2,229.26,229.35,19269.0
2021-09-03 12:00:00,229.4,230.72,229.4,230.56,12259.0,229.4,230.72,229.4,230.56,12259.0
2021-09-03 12:30:00,230.81,230.92,230.23,230.74,16152.0,230.81,230.92,230.23,230.74,16152.0
2021-09-03 13:00:00,230.7,230.89,230.18,230.38,19161.0,230.7,230.89,230.18,230.38,19161.0
2021-09-03 13:30:00,230.26,230.51,229.65,230.12,9523.0,230.26,230.51,229.65,230.12,9523.0
2021-09-03 14:00:00,230.2,230.62,229.92,230.45,10300.0,230.2,230.62,229.92,230.45,10300.0
2021-09-03 14:30:00,230.61,232.17,230.61,232.17,12915.0,230.61,232.17,230.61,232.17,12915.0
2021-09-03 15:00:00,232.16,233.2,232.04,232.94,23055.0,232.16,233.2,232.04,232.94,23055.0
2021-09-03 15:30:00,233.08,233.81,232.55,233.54,66349.0,233.08,233.81,232.55,233.54,66349.0
2021-09-07 09:30:00,233.77,234.99,227.91,227.97,23555.0,233.77,234.99,227.91,227.97,23555.0
2021-09-07 10:00:00,228.25,228.83,225.61,226.26,36712.0,228.25,228.83,225.61,226.26,36712.0
2021-09-07 10:30:00,226.39,229.06,226.04,228.62,21751.0,226.39,229.06,226.04,228.62,21751.0
2021-09-07 11:00:00,228.18,229.56,227.35,228.73,10215.0,228.18,229.56,227.35,228.73,10215.0
2021-09-07 11:30:00,228.84,229.05,227.69,228.47,15317.0,228.84,229.05,227.69,228.47,15317.0
2021-09-07 12:00:00,228.83,229.2,228.19,228.67,9410.0,228.83,229.2,228.19,228.67,9410.0
2021-09-07 12:30:00,228.65,228.68,227.4,228.14,40524.0,228.65,228.68,227.4,228.14,40524.0
2021-09-07 13:00:00,228.11,228.52,227.75,228.3,22048.0,228.11,228.52,227.75,228.3,22048.0
2021-09-07 13:30:00,228.36,228.38,227.7,227.7,8289.0,228.36,228.38,227.7,227.7,8289.0
2021-09-07 14:00:00,227.89,228.24,227.47,228.12,6942.0,227.89,228.24,227.47,228.12,6942.0
2021-09-07 14:30:00,227.98,228.13,227.55,227.55,9322.0,227.98,228.13,227.55,227.55,9322.0
2021-09-07 15:00:00,227.67,228.15,227.67,228.11,8120.0,227.67,228.15,227.67,228.11,8120.0
2021-09-07 15:30:00,228.06,230.35,227.88,229.82,65391.0,228.06,230.35,227.88,229.82,65391.0
2021-09-08 09:30:00,229.0,229.0,224.0,226.53,16677.0,229.0,229.0,224.0,226.53,16677.0
2021-09-08 10:00:00,226.53,226.77,223.14,223.4,80229.0,226.53,226.77,223.14,223.4,80229.0
2021-09-08 10:30:00,223.51,223.66,221.17,221.47,20284.0,223.51,223.66,221.17,221.47,20284.0
2021-09-08 11:00:00,221.35,223.64,221.35,222.91,13368.0,221.35,223.64,221.35,222.91,13368.0
2021-09-08 11:30:00,222.94,224.44,222.76,223.06,10887.0,222.94,224.44,222.76,223.06,10887.0
2021-09-08 12:00:00,222.97,223.37,222.09,223.07,14490.0,222.97,223.37,222.09,223.07,14490.0
2021-09-08 12:30:00,222.92,224.04,222.92,223.69,5356.0,222.92,224.04,222.92,223.69,5356.0
2021-09-08 13:00:00,223.59,224.53,223.24,224.25,6088.0,223.59,224.53,223.24,224.25,6088.0
2021-09-08 13:30:00,224.21,224.7,223.6,223.78,6200.0,224.21,224.7,223.6,223.78,6200.0
2021-09-08 14:00:00,223.92,224.64,223.91,224.22,8509.0,223.92,224.64,223.91,224.22,8509.0
2021-09-08 14:30:00,224.19,224.57,223.94,224.3,8274.0,224.19,224.57,223.94,224.3,8274.0
2021-09-08 15:00:00,224.31,224.6,224.18,224.27,9605.0,224.31,224.6,224.18,224.27,9605.0
2021-09-08 15:30:00,224.35,224.59,223.28,224.59,54019.0,224.35,224.59,223.28,224.59,54019.0
2021-09-09 09:30:00,225.2,226.8,223.68,226.76,27165.0,225.2,226.8,223.68,226.76,27165.0
2021-09-09 10:00:00,226.39,227.45,225.3,227.21,21284.0,226.39,227.45,225.3,227.21,21284.0
2021-09-09 10:30:00,227.57,230.1,227.41,228.88,18805.0,227.57,230.1,227.41,228.88,18805.0
2021-09-09 11:00:00,229.12,230.48,229.11,229.51,12243.0,229.12,230.48,229.11,229.51,12243.0
2021-09-09 11:30:00,229.64,230.18,229.14,229.57,9162.0,229.64,230.18,229.14,229.57,9162.0
2021-09-09 12:00:00,229.35,230.54,229.35,230.5,7140.0,229.35,230.54,229.35,230.5,7140.0
2021-09-09 12:30:00,230.46,230.63,228.29,228.31,11909.0,230.46,230.63,228.29,228.31,11909.0
2021-09-09 13:00:00,228.55,229.46,228.29,228.3,11439.0,228.55,229.46,228.29,228.3,11439.0
2021-09-09 13:30:00,228.67,228.84,227.81,228.0,8509.0,228.67,228.84,227.81,228.0,8509.0
2021-09-09 14:00:00,228.48,229.44,228.19,229.17,8676.0,228.48,229.44,228.19,229.17,8676.0
2021-09-09 14:30:00,229.38,229.4,227.53,227.91,9973.0,229.38,229.4,227.53,227.91,9973.0
2021-09-09 15:00:00,228.02,228.35,227.24,227.62,13755.0,228.02,228.35,227.24,227.62,13755.0
2021-09-09 15:30:00,227.51,228.54,226.87,227.21,47100.0,227.51,228.54,226.87,227.21,47100.0
2021-09-10 09:30:00,226.75,228.74,225.53,226.37,22847.0,226.75,228.74,225.53,226.37,22847.0
2021-09-10 10:00:00,226.52,226.67,223.06,224.21,31975.0,226.52,226.67,223.06,224.21,31975.0
2021-09-10 10:30:00,223.98,224.09,222.61,223.39,31522.0,223.98,224.09,222.61,223.39,31522.0
2021-09-10 11:00:00,223.27,224.5,222.9,223.68,16928.0,223.27,224.5,222.9,223.68,16928.0
2021-09-10 11:30:00,222.99,224.22,222.99,224.07,6707.0,222.99,224.22,222.99,224.07,6707.0
2021-09-10 12:00:00,223.66,224.33,223.34,223.52,11564.0,223.66,224.33,223.34,223.52,11564.0
2021-09-10 12:30:00,223.47,223.47,222.41,222.46,7693.0,223.47,223.47,222.41,222.46,7693.0
2021-09-10 13:00:00,222.48,222.67,221.58,221.67,14855.0,222.48,222.67,221.58,221.67,14855.0
2021-09-10 13:30:00,221.68,221.78,220.87,221.0,18616.0,221.68,221.78,220.87,221.0,18616.0
2021-09-10 14:00:00,220.79,221.55,220.09,220.09,13708.0,220.79,221.55,220.09,220.09,13708.0
2021-09-10 14:30:00,220.34,220.34,219.18,219.65,25755.0,220.34,220.34,219.18,219.65,25755.0
2021-09-10 15:00:00,219.54,219.56,217.42,217.52,47429.0,219.54,219.56,217.42,217.52,47429.0
2021-09-10 15:30:00,217.55,217.79,215.85,216.0,119012.0,217.55,217.79,215.85,216.0,119012.0
2021-09-13 09:30:00,216.07,217.75,210.29,210.79,53202.0,216.07,217.75,210.29,210.79,53202.0
2021-09-13 10:00:00,211.01,212.57,209.28,212.56,39387.0,211.01,212.57,209.28,212.56,39387.0
2021-09-13 10:30:00,212.13,214.21,210.94,213.93,42193.0,212.13,214.21,210.94,213.93,42193.0
2021-09-13 11:00:00,213.66,214.34,212.64,214.24,48891.0,213.66,214.34,212.64,214.24,48891.0
2021-09-13 11:30:00,214.25,215.79,214.06,215.01,59539.0,214.25,215.79,214.06,215.01,59539.0
2021-09-13 12:00:00,214.83,216.1,214.52,215.8,23883.0,214.83,216.1,214.52,215.8,23883.0
2021-09-13 12:30:00,215.8,216.1,214.6,215.59,18117.0,215.8,216.1,214.6,215.59,18117.0
2021-09-13 13:00:00,215.28,215.64,213.97,214.0,18742.0,215.28,215.64,213.97,214.0,18742.0
2021-09-13 13:30:00,213.95,214.67,213.66,213.92,26172.0,213.95,214.67,213.66,213.92,26172.0
2021-09-13 14:00:00,213.92,214.6,213.48,213.87,35635.0,213.92,214.6,213.48,213.87,35635.0
2021-09-13 14:30:00,214.06,214.62,213.51,214.08,23513.0,214.06,214.62,213.51,214.08,23513.0
2021-09-13 15:00:00,214.15,215.36,214.12,215.28,74746.0,214.15,215.36,214.12,215.28,74746.0
2021-09-13 15:30:00,215.32,215.74,214.41,214.61,173360.0,215.32,215.74,214.41,214.61,173360.0
2021-09-14 09:30:00,214.63,216.4,214.0,215.52,19586.0,214.63,216.4,214.0,215.52,19586.0
2021-09-14 10:00:00,215.24,216.03,213.92,215.33,22570.0,215.24,216.03,213.92,215.33,22570.0
2021-09-14 10:30:00,215.87,217.77,215.57,216.67,12161.0,215.87,217.77,215.57,216.67,12161.0
2021-09-14 11:00:00,217.03,217.24,214.83,215.59,25122.0,217.03,217.24,214.83,215.59,25122.0
2021-09-14 11:30:00,215.25,215.97,215.14,215.83,4764.0,215.25,215.97,215.14,215.83,4764.0
2021-09-14 12:00:00,215.99,216.25,214.95,214.95,8161.0,215.99,216.25,214.95,214.95,8161.0
2021-09-14 12:30:00,214.78,215.34,214.73,214.8,24316.0,214.78,215.34,214.73,214.8,24316.0
2021-09-14 13:00:00,214.96,215.33,214.74,215.23,15082.0,214.96,215.33,214.74,215.23,15082.0
2021-09-14 13:30:00,215.12,215.45,214.69,215.36,18352.0,215.12,215.45,214.69,215.36,18352.0
2021-09-14 14:00:00,215.27,215.9,215.08,215.38,6898.0,215.27,215.9,215.08,215.38,6898.0
2021-09-14 14:30:00,215.32,215.53,214.6,215.0,41692.0,215.32,215.53,214.6,215.0,41692.0
2021-09-14 15:00:00,214.92,215.47,214.78,215.31,40997.0,214.92,215.47,214.78,215.31,40997.0
2021-09-14 15:30:00,214.93,215.24,214.65,214.78,81872.0,214.93,215.24,214.65,214.78,81872.0
2021-09-15 09:30:00,213.11,214.18,211.06,212.4,79547.0,213.11,214.18,211.06,212.4,79547.0
2021-09-15 10:00:00,212.56,214.24,212.22,214.09,23329.0,212.56,214.24,212.22,214.09,23329.0
2021-09-15 10:30:00,214.35,215.5,213.81,214.38,8859.0,214.35,215.5,213.81,214.38,8859.0
2021-09-15 11:00:00,214.12,215.08,213.48,213.89,67847.0,214.12,215.08,213.48,213.89,67847.0
2021-09-15 11:30:00,213.93,214.48,213.66,214.0,6631.0,213.93,214.48,213.66,214.0,6631.0
2021-09-15 12:00:00,214.0,214.46,213.07,213.53,23742.0,214.0,214.46,213.07,213.53,23742.0
2021-09-15 12:30:00,213.62,213.99,212.9,213.2,13935.0,213.62,213.99,212.9,213.2,13935.0
2021-09-15 13:00:00,213.22,213.22,211.33,211.56,7127.0,213.22,213.22,211.33,211.56,7127.0
2021-09-15 13:30:00,211.36,212.05,210.74,211.73,8199.0,211.36,212.05,210.74,211.73,8199.0
2021-09-15 14:00:00,211.88,212.26,211.41,212.08,8145.0,211.88,212.26,211.41,212.08,8145.0
2021-09-15 14:30:00,211.81,213.59,211.79,213.49,6364.0,211.81,213.59,211.79,213.49,6364.0
2021-09-15 15:00:00,213.42,214.34,213.42,214.1,8980.0,213.42,214.34,213.42,214.1,8980.0
2021-09-15 15:30:00,214.01,214.24,212.84,212.89,87637.0,214.01,214.24,212.84,212.89,87637.0
2021-09-16 09:30:00,211.39,212.74,207.73,208.56,67610.0,211.39,212.74,207.73,208.56,67610.0
2021-09-16 10:00:00,208.62,210.36,206.24,209.29,35469.0,208.62,210.36,206.24,209.29,35469.0
2021-09-16 10:30:00,209.06,211.46,208.71,210.23,23384.0,209.06,211.46,208.71,210.23,23384.0
2021-09-16 11:00:00,210.05,210.58,209.43,209.77,18698.0,210.05,210.58,209.43,209.77,18698.0
2021-09-16 11:30:00,209.8,210.3,209.44,209.83,12222.0,209.8,210.3,209.44,209.83,12222.0
2021-09-16 12:00:00,209.91,211.36,209.69,210.06,55380.0,209.91,211.36,209.69,210.06,55380.0
2021-09-16 12:30:00,210.18,210.64,209.8,210.21,9157.0,210.18,210.64,209.8,210.21,9157.0
2021-09-16 13:00:00,210.02,210.26,209.69,209.95,9851.0,210.02,210.26,209.69,209.95,9851.0
2021-09-16 13:30:00,209.86,211.02,209.86,211.02,8893.0,209.86,211.02,209.86,211.02,8893.0
2021-09-16 14:00:00,210.87,211.27,209.53,209.67,28658.0,210.87,211.27,209.53,209.67,28658.0
2021-09-16 14:30:00,209.76,210.26,209.69,209.86,28203.0,209.76,210.26,209.69,209.86,28203.0
2021-09-16 15:00:00,209.96,210.35,209.0,209.0,47543.0,209.96,210.35,209.0,209.0,47543.0
2021-09-16 15:30:00,208.92,209.84,208.62,209.21,48384.0,208.92,209.84,208.62,209.21,48384.0
2021-09-17 09:30:00,211.07,214.96,210.43,214.96,34031.0,211.07,214.96,210.43,214.96,34031.0
2021-09-17 10:00:00,214.69,215.22,213.43,214.0,33371.0,214.69,215.22,213.43,214.0,33371.0
2021-09-17 10:30:00,214.0,214.02,212.0,212.33,8772.0,214.0,214.02,212.0,212.33,8772.0
2021-09-17 11:00:00,212.16,213.36,211.51,212.9,9497.0,212.16,213.36,211.51,212.9,9497.0
2021-09-17 11:30:00,212.89,212.89,211.04,211.73,6561.0,212.89,212.89,211.04,211.73,6561.0
2021-09-17 12:00:00,211.76,213.77,211.76,213.58,18622.0,211.76,213.77,211.76,213.58,18622.0
2021-09-17 12:30:00,213.54,215.08,213.54,214.4,11139.0,213.54,215.08,213.54,214.4,11139.0
2021-09-17 13:00:00,214.48,214.48,213.6,214.09,11633.0,214.48,214.48,213.6,214.09,11633.0
2021-09-17 13:30:00,214.0,214.15,212.43,212.49,5991.0,214.0,214.15,212.43,212.49,5991.0
2021-09-17 14:00:00,212.67,212.9,212.12,212.42,4951.0,212.67,212.9,212.12,212.42,4951.0
2021-09-17 14:30:00,212.11,212.66,211.46,211.5,8909.0,212.11,212.66,211.46,211.5,8909.0
2021-09-17 15:00:00,211.97,212.14,211.3,211.96,8812.0,211.97,212.14,211.3,211.96,8812.0
2021-09-17 15:30:00,211.84,212.08,210.88,211.68,87122.0,211.84,212.08,210.88,211.68,87122.0
2021-09-20 09:30:00,207.23,209.64,205.48,206.8,27603.0,207.23,209.64,205.48,206.8,27603.0
2021-09-20 10:00:00,207.16,207.48,204.32,205.85,39603.0,207.16,207.48,204.32,205.85,39603.0
2021-09-20 10:30:00,205.7,207.49,205.24,206.75,24479.0,205.7,207.49,205.24,206.75,24479.0
2021-09-20 11:00:00,206.59,207.75,206.02,207.41,11228.0,206.59,207.75,206.02,207.41,11228.0
2021-09-20 11:30:00,207.96,207.96,206.29,206.98,13579.0,207.96,207.96,206.29,206.98,13579.0
2021-09-20 12:00:00,206.9,207.18,205.66,206.89,24081.0,206.9,207.18,205.66,206.89,24081.0
2021-09-20 12:30:00,206.57,207.33,206.55,207.21,5828.0,206.57,207.33,206.55,207.21,5828.0
2021-09-20 13:00:00,206.78,207.31,205.96,207.31,5057.0,206.78,207.31,205.96,207.31,5057.0
2021-09-20 13:30:00,206.79,207.2,206.55,206.83,7730.0,206.79,207.2,206.55,206.83,7730.0
2021-09-20 14:00:00,206.78,207.0,205.6,206.13,15602.0,206.78,207.0,205.6,206.13,15602.0
2021-09-20 14:30:00,206.05,206.93,205.23,206.6,23390.0,206.05,206.93,205.23,206.6,23390.0
2021-09-20 15:00:00,206.77,206.77,205.84,206.59,16858.0,206.77,206.77,205.84,206.59,16858.0
2021-09-20 15:30:00,206.59,208.87,206.26,208.13,38965.0,206.59,208.87,206.26,208.13,38965.0
2021-09-21 09:30:00,208.64,210.32,208.0,208.54,31955.0,208.64,210.32,208.0,208.54,31955.0
2021-09-21 10:00:00,208.54,209.24,207.02,207.31,15036.0,208.54,209.24,207.02,207.31,15036.0
2021-09-21 10:30:00,207.5,208.09,205.74,206.11,9772.0,207.5,208.09,205.74,206.11,9772.0
2021-09-21 11:00:00,205.89,206.87,205.52,206.07,9368.0,205.89,206.87,205.52,206.07,9368.0
2021-09-21 11:30:00,206.22,207.05,206.14,206.37,3239.0,206.22,207.05,206.14,206.37,3239.0
2021-09-21 12:00:00,206.37,207.39,206.37,207.0,9278.0,206.37,207.39,206.37,207.0,9278.0
2021-09-21 12:30:00,206.81,207.71,206.66,207.43,6633.0,206.81,207.71,206.66,207.43,6633.0
2021-09-21 13:00:00,207.13,207.8,206.96,207.56,10819.0,207.13,207.8,206.96,207.56,10819.0
2021-09-21 13:30:00,207.52,209.62,207.52,209.14,26405.0,207.52,209.62,207.52,209.14,26405.0
2021-09-21 14:00:00,209.21,209.47,207.23,207.23,5706.0,209.21,209.47,207.23,207.23,5706.0
2021-09-21 14:30:00,207.59,208.62,207.22,208.62,18218.0,207.59,208.62,207.22,208.62,18218.0
2021-09-21 15:00:00,208.53,210.0,207.88,207.96,22696.0,208.53,210.0,207.88,207.96,22696.0
2021-09-21 15:30:00,207.96,208.94,207.5,207.51,25633.0,207.96,208.94,207.5,207.51,25633.0
2021-09-22 09:30:00,207.5,208.2,206.37,207.94,20829.0,207.5,208.2,206.37,207.94,20829.0
2021-09-22 10:00:00,207.94,210.01,207.23,210.01,29971.0,207.94,210.01,207.23,210.01,29971.0
2021-09-22 10:30:00,209.53,209.82,208.65,209.01,17358.0,209.53,209.82,208.65,209.01,17358.0
2021-09-22 11:00:00,209.07,210.43,209.0,210.37,16064.0,209.07,210.43,209.0,210.37,16064.0
2021-09-22 11:30:00,210.58,210.58,209.86,210.23,24535.0,210.58,210.58,209.86,210.23,24535.0
2021-09-22 12:00:00,210.24,210.55,209.49,209.69,8113.0,210.24,210.55,209.49,209.69,8113.0
2021-09-22 12:30:00,209.74,209.95,209.47,209.7,6293.0,209.74,209.95,209.47,209.7,6293.0
2021-09-22 13:00:00,209.66,209.81,208.95,209.7,13327.0,209.66,209.81,208.95,209.7,13327.0
2021-09-22 13:30:00,209.73,210.25,209.44,210.01,6341.0,209.73,210.25,209.44,210.01,6341.0
2021-09-22 14:00:00,209.86,210.93,209.58,210.08,22338.0,209.86,210.93,209.58,210.08,22338.0
2021-09-22 14:30:00,210.26,210.26,209.19,209.86,26090.0,210.26,210.26,209.19,209.86,26090.0
2021-09-22 15:00:00,209.7,210.18,209.51,210.01,14858.0,209.7,210.18,209.51,210.01,14858.0
2021-09-22 15:30:00,209.84,210.23,209.66,210.03,42580.0,209.84,210.23,209.66,210.03,42580.0
2021-09-23 09:30:00,210.49,211.44,209.46,209.95,66002.0,210.49,211.44,209.46,209.95,66002.0
2021-09-23 10:00:00,210.0,210.03,206.13,206.31,28035.0,210.0,210.03,206.13,206.31,28035.0
2021-09-23 10:30:00,206.17,207.13,205.22,205.36,12095.0,206.17,207.13,205.22,205.36,12095.0
2021-09-23 11:00:00,205.22,205.22,203.45,204.78,26769.0,205.22,205.22,203.45,204.78,26769.0
2021-09-23 11:30:00,204.39,205.41,203.97,205.41,24260.0,204.39,205.41,203.97,205.41,24260.0
2021-09-23 12:00:00,205.41,206.46,205.02,205.18,48088.0,205.41,206.46,205.02,205.18,48088.0
2021-09-23 12:30:00,205.22,206.5,205.08,206.24,9451.0,205.22,206.5,205.08,206.24,9451.0
2021-09-23 13:00:00,206.44,207.9,206.44,207.7,11160.0,206.44,207.9,206.44,207.7,11160.0
2021-09-23 13:30:00,207.9,207.9,207.15,207.35,7174.0,207.9,207.9,207.15,207.35,7174.0
2021-09-23 14:00:00,207.5,208.02,207.15,207.45,8840.0,207.5,208.02,207.15,207.45,8840.0
2021-09-23 14:30:00,207.47,207.86,207.15,207.62,16332.0,207.47,207.86,207.15,207.62,16332.0
2021-09-23 15:00:00,207.62,207.88,207.27,207.27,16594.0,207.62,207.88,207.27,207.27,16594.0
2021-09-23 15:30:00,207.34,209.01,207.34,207.98,45896.0,207.34,209.01,207.34,207.98,45896.0
2021-09-24 09:30:00,207.46,209.02,204.62,205.0,13311.0,207.46,209.02,204.62,205.0,13311.0
2021-09-24 10:00:00,205.0,205.25,204.07,204.23,21763.0,205.0,205.25,204.07,204.23,21763.0
2021-09-24 10:30:00,204.58,205.34,204.23,204.59,75275.0,204.58,205.34,204.23,204.59,75275.0
2021-09-24 11:00:00,204.5,205.0,204.12,204.91,9134.0,204.5,205.0,204.12,204.91,9134.0
2021-09-24 11:30:00,204.8,206.7,204.69,205.77,21400.0,204.8,206.7,204.69,205.77,21400.0
2021-09-24 12:00:00,206.0,206.38,205.88,206.11,4461.0,206.0,206.38,205.88,206.11,4461.0
2021-09-24 12:30:00,206.02,207.34,205.97,207.34,19337.0,206.02,207.34,205.97,207.34,19337.0
2021-09-24 13:00:00,207.19,208.38,207.12,208.34,2605.0,207.19,208.38,207.12,208.34,2605.0
2021-09-24 13:30:00,208.15,208.56,207.57,207.57,5183.0,208.15,208.56,207.57,207.57,5183.0
2021-09-24 14:00:00,207.53,208.23,206.73,206.73,14035.0,207.53,208.23,206.73,206.73,14035.0
2021-09-24 14:30:00,206.81,206.91,206.47,206.69,5663.0,206.81,206.91,206.47,206.69,5663.0
2021-09-24 15:00:00,206.75,206.75,205.98,206.2,7834.0,206.75,206.75,205.98,206.2,7834.0
2021-09-24 15:30:00,206.44,206.97,206.11,206.87,34331.0,206.44,206.97,206.11,206.87,34331.0
2021-09-27 09:30:00,204.48,204.79,201.07,203.08,32688.0,204.48,204.79,201.07,203.08,32688.0
2021-09-27 10:00:00,203.38,204.41,202.69,203.96,24956.0,203.38,204.41,202.69,203.96,24956.0
2021-09-27 10:30:00,204.09,207.52,204.0,205.83,27337.0,204.09,207.52,204.0,205.83,27337.0
2021-09-27 11:00:00,205.89,206.34,205.02,205.2,11102.0,205.89,206.34,205.02,205.2,11102.0
2021-09-27 11:30:00,205.38,205.38,204.39,205.09,12869.0,205.38,205.38,204.39,205.09,12869.0
2021-09-27 12:00:00,204.98,205.12,204.66,204.98,6932.0,204.98,205.12,204.66,204.98,6932.0
2021-09-27 12:30:00,204.82,205.07,204.13,204.23,6518.0,204.82,205.07,204.13,204.23,6518.0
2021-09-27 13:00:00,204.23,205.07,204.23,204.93,6165.0,204.23,205.07,204.23,204.93,6165.0
2021-09-27 13:30:00,204.66,205.01,204.61,204.68,5742.0,204.66,205.01,204.61,204.68,5742.0
2021-09-27 14:00:00,204.69,205.0,204.25,204.5,12472.0,204.69,205.0,204.25,204.5,12472.0
2021-09-27 14:30:00,204.5,204.73,204.24,204.62,9287.0,204.5,204.73,204.24,204.62,9287.0
2021-09-27 15:00:00,204.68,205.09,204.51,204.92,11357.0,204.68,205.09,204.51,204.92,11357.0
2021-09-27 15:30:00,204.86,205.59,204.85,205.28,23952.0,204.86,205.59,204.85,205.28,23952.0
2021-09-28 09:30:00,203.19,204.1,199.18,199.71,32682.0,203.19,204.1,199.18,199.71,32682.0
2021-09-28 10:00:00,199.79,200.0,198.0,199.11,39761.0,199.79,200.0,198.0,199.11,39761.0
2021-09-28 10:30:00,199.22,199.65,197.91,198.28,13185.0,199.22,199.65,197.91,198.28,13185.0
2021-09-28 11:00:00,198.28,198.28,196.67,197.55,28352.0,198.28,198.28,196.67,197.55,28352.0
2021-09-28 11:30:00,197.25,198.91,197.17,198.8,25962.0,197.25,198.91,197.17,198.8,25962.0
2021-09-28 12:00:00,198.63,199.93,198.62,199.49,24165.0,198.63,199.93,198.62,199.49,24165.0
2021-09-28 12:30:00,199.38,199.38,197.6,198.34,31924.0,199.38,199.38,197.6,198.34,31924.0
2021-09-28 13:00:00,198.39,198.89,197.9,198.72,14360.0,198.39,198.89,197.9,198.72,14360.0
2021-09-28 13:30:00,198.64,199.66,198.26,199.58,30993.0,198.64,199.66,198.26,199.58,30993.0
2021-09-28 14:00:00,199.58,200.87,199.37,200.64,19273.0,199.58,200.87,199.37,200.64,19273.0
2021-09-28 14:30:00,200.52,203.35,200.04,203.35,26226.0,200.52,203.35,200.04,203.35,26226.0
2021-09-28 15:00:00,203.33,204.66,203.09,204.27,49831.0,203.33,204.66,203.09,204.27,49831.0
2021-09-28 15:30:00,204.26,204.8,202.91,203.08,83172.0,204.26,204.8,202.91,203.08,83172.0
2021-09-29 09:30:00,205.26,206.13,201.58,202.19,29510.0,205.26,206.13,201.58,202.19,29510.0
2021-09-29 10:00:00,201.65,202.45,200.66,200.66,15440.0,201.65,202.45,200.66,200.66,15440.0
2021-09-29 10:30:00,200.27,200.37,198.76,200.01,28498.0,200.27,200.37,198.76,200.01,28498.0
2021-09-29 11:00:00,199.76,200.5,196.77,196.77,33588.0,199.76,200.5,196.77,196.77,33588.0
2021-09-29 11:30:00,196.8,197.21,196.06,196.81,15663.0,196.8,197.21,196.06,196.81,15663.0
2021-09-29 12:00:00,196.78,198.2,196.62,197.11,7110.0,196.78,198.2,196.62,197.11,7110.0
2021-09-29 12:30:00,196.95,198.08,196.62,197.69,7369.0,196.95,198.08,196.62,197.69,7369.0
2021-09-29 13:00:00,197.85,198.35,197.31,197.76,6126.0,197.85,198.35,197.31,197.76,6126.0
2021-09-29 13:30:00,197.71,197.71,196.37,196.66,11661.0,197.71,197.71,196.37,196.66,11661.0
2021-09-29 14:00:00,196.89,197.48,196.39,196.53,16825.0,196.89,197.48,196.39,196.53,16825.0
2021-09-29 14:30:00,196.53,196.64,195.28,195.61,23227.0,196.53,196.64,195.28,195.61,23227.0
2021-09-29 15:00:00,195.63,196.0,194.72,195.38,24290.0,195.63,196.0,194.72,195.38,24290.0
2021-09-29 15:30:00,195.55,195.8,193.73,193.88,97900.0,195.55,195.8,193.73,193.88,97900.0
2021-09-30 09:30:00,194.15,196.2,193.94,194.23,34232.0,194.15,196.2,193.94,194.23,34232.0
2021-09-30 10:00:00,194.4,194.75,193.37,194.47,66122.0,194.4,194.75,193.37,194.47,66122.0
2021-09-30 10:30:00,194.45,195.4,194.14,194.44,89185.0,194.45,195.4,194.14,194.44,89185.0
2021-09-30 11:00:00,194.08,195.13,192.44,194.95,39682.0,194.08,195.13,192.44,194.95,39682.0
2021-09-30 11:30:00,194.97,195.12,192.52,193.52,27652.0,194.97,195.12,192.52,193.52,27652.0
2021-09-30 12:00:00,193.53,193.83,192.67,192.94,20140.0,193.53,193.83,192.67,192.94,20140.0
2021-09-30 12:30:00,192.86,194.79,192.55,194.78,77628.0,192.86,194.79,192.55,194.78,77628.0
2021-09-30 13:00:00,194.79,194.83,193.9,193.91,47020.0,194.79,194.83,193.9,193.91,47020.0
2021-09-30 13:30:00,194.18,194.25,193.0,193.05,44029.0,194.18,194.25,193.0,193.05,44029.0
2021-09-30 14:00:00,193.23,194.5,193.23,193.89,48564.0,193.23,194.5,193.23,193.89,48564.0
2021-09-30 14:30:00,193.69,194.5,193.26,194.11,30953.0,193.69,194.5,193.26,194.11,30953.0
2021-09-30 15:00:00,194.1,196.84,194.07,196.76,90896.0,194.1,196.84,194.07,196.76,90896.0
2021-09-30 15:30:00,196.64,197.44,195.45,195.7,71457.0,196.64,197.44,195.45,195.7,71457.0
2021-10-01 09:30:00,195.9,197.58,189.68,191.36,73201.0,195.9,197.58,189.68,191.36,73201.0
2021-10-01 10:00:00,191.17,192.43,190.0,190.73,41478.0,191.17,192.43,190.0,190.73,41478.0
2021-10-01 10:30:00,190.83,191.5,190.06,190.79,32426.0,190.83,191.5,190.06,190.79,32426.0
2021-10-01 11:00:00,190.79,191.65,190.71,190.89,40705.0,190.79,191.65,190.71,190.89,40705.0
2021-10-01 11:30:00,190.83,190.9,189.75,189.75,36041.0,190.83,190.9,189.75,189.75,36041.0
2021-10-01 12:00:00,189.85,190.29,189.32,190.25,23286.0,189.85,190.29,189.32,190.25,23286.0
2021-10-01 12:30:00,190.28,190.33,188.55,188.74,15245.0,190.28,190.33,188.55,188.74,15245.0
2021-10-01 13:00:00,188.74,190.45,188.53,189.97,16846.0,188.74,190.45,188.53,189.97,16846.0
2021-10-01 13:30:00,189.82,190.14,188.82,188.82,19552.0,189.82,190.14,188.82,188.82,19552.0
2021-10-01 14:00:00,188.99,189.24,188.19,188.53,51388.0,188.99,189.24,188.19,188.53,51388.0
2021-10-01 14:30:00,188.53,188.62,188.18,188.25,62686.0,188.53,188.62,188.18,188.25,62686.0
2021-10-01 15:00:00,188.22,188.87,187.85,187.93,51147.0,188.22,188.87,187.85,187.93,51147.0
2021-10-01 15:30:00,188.0,188.26,187.4,187.74,148289.0,188.0,188.26,187.4,187.74,148289.0
2021-10-04 09:30:00,186.5,186.57,180.59,182.29,70206.0,186.5,186.57,180.59,182.29,70206.0
2021-10-04 10:00:00,182.58,182.65,179.16,180.0,76935.0,182.58,182.65,179.16,180.0,76935.0
2021-10-04 10:30:00,180.21,180.25,178.72,179.07,37171.0,180.21,180.25,178.72,179.07,37171.0
2021-10-04 11:00:00,179.13,181.11,177.58,177.67,41558.0,179.13,181.11,177.58,177.67,41558.0
2021-10-04 11:30:00,177.94,178.59,177.2,178.43,32567.0,177.94,178.59,177.2,178.43,32567.0
2021-10-04 12:00:00,178.35,179.53,178.34,179.53,17447.0,178.35,179.53,178.34,179.53,17447.0
2021-10-04 12:30:00,179.55,181.05,179.01,180.7,136976.0,179.55,181.05,179.01,180.7,136976.0
2021-10-04 13:00:00,180.76,181.55,179.34,179.8,103442.0,180.76,181.55,179.34,179.8,103442.0
2021-10-04 13:30:00,179.8,180.74,179.75,180.55,46918.0,179.8,180.74,179.75,180.55,46918.0
2021-10-04 14:00:00,180.55,181.04,180.07,180.27,48274.0,180.55,181.04,180.07,180.27,48274.0
2021-10-04 14:30:00,180.16,180.38,179.71,180.08,27716.0,180.16,180.38,179.71,180.08,27716.0
2021-10-04 15:00:00,179.97,180.44,178.69,178.93,34527.0,179.97,180.44,178.69,178.93,34527.0
2021-10-04 15:30:00,178.97,180.06,178.74,179.81,161356.0,178.97,180.06,178.74,179.81,161356.0
2021-10-05 09:30:00,181.04,183.45,180.25,183.44,25372.0,181.04,183.45,180.25,183.44,25372.0
2021-10-05 10:00:00,183.6,184.47,181.37,181.83,25989.0,183.6,184.47,181.37,181.83,25989.0
2021-10-05 10:30:00,181.79,181.79,180.78,181.58,13801.0,181.79,181.79,180.78,181.58,13801.0
2021-10-05 11:00:00,181.52,182.28,179.59,179.74,21340.0,181.52,182.28,179.59,179.74,21340.0
2021-10-05 11:30:00,179.97,180.5,179.0,179.72,12360.0,179.97,180.5,179.0,179.72,12360.0
2021-10-05 12:00:00,179.63,180.37,179.35,179.38,18819.0,179.63,180.37,179.35,179.38,18819.0
2021-10-05 12:30:00,179.25,179.5,178.38,178.91,11500.0,179.25,179.5,178.38,178.91,11500.0
2021-10-05 13:00:00,178.83,179.57,178.82,179.39,7188.0,178.83,179.57,178.82,179.39,7188.0
2021-10-05 13:30:00,179.4,179.57,179.1,179.53,13017.0,179.4,179.57,179.1,179.53,13017.0
2021-10-05 14:00:00,179.53,179.84,178.96,179.34,25277.0,179.53,179.84,178.96,179.34,25277.0
2021-10-05 14:30:00,179.19,179.57,179.13,179.46,18303.0,179.19,179.57,179.13,179.46,18303.0
2021-10-05 15:00:00,179.44,179.81,178.2,178.31,23303.0,179.44,179.81,178.2,178.31,23303.0
2021-10-05 15:30:00,178.31,178.45,176.97,177.1,107731.0,178.31,178.45,176.97,177.1,107731.0
2021-10-06 09:30:00,175.13,177.06,172.03,172.98,76567.0,175.13,177.06,172.03,172.98,76567.0
2021-10-06 10:00:00,172.98,175.25,171.37,174.16,141884.0,172.98,175.25,171.37,174.16,141884.0
2021-10-06 10:30:00,174.28,175.57,174.16,175.36,91577.0,174.28,175.57,174.16,175.36,91577.0
2021-10-06 11:00:00,175.57,175.85,173.57,173.57,47368.0,175.57,175.85,173.57,173.57,47368.0
2021-10-06 11:30:00,173.65,174.94,173.27,174.7,45581.0,173.65,174.94,173.27,174.7,45581.0
2021-10-06 12:00:00,174.45,174.47,173.63,173.98,26223.0,174.45,174.47,173.63,173.98,26223.0
2021-10-06 12:30:00,173.81,173.99,172.33,172.5,84251.0,173.81,173.99,172.33,172.5,84251.0
2021-10-06 13:00:00,172.56,172.9,172.2,172.51,30617.0,172.56,172.9,172.2,172.51,30617.0
2021-10-06 13:30:00,172.64,175.77,172.63,174.4,197928.0,172.64,175.77,172.63,174.4,197928.0
2021-10-06 14:00:00,174.47,176.0,174.0,176.0,109283.0,174.47,176.0,174.0,176.0,109283.0
2021-10-06 14:30:00,175.89,176.86,175.72,175.89,72649.0,175.89,176.86,175.72,175.89,72649.0
2021-10-06 15:00:00,175.88,177.66,175.88,177.13,113217.0,175.88,177.66,175.88,177.13,113217.0
2021-10-06 15:30:00,176.93,178.57,176.47,178.56,167196.0,176.93,178.57,176.47,178.56,167196.0
2021-10-07 09:30:00,180.23,184.75,180.23,183.96,64053.0,180.23,184.75,180.23,183.96,64053.0
2021-10-07 10:00:00,183.98,184.74,183.6,184.23,33654.0,183.98,184.74,183.6,184.23,33654.0
2021-10-07 10:30:00,184.36,184.62,182.47,183.06,29474.0,184.36,184.62,182.47,183.06,29474.0
2021-10-07 11:00:00,183.12,183.98,182.9,183.0,23578.0,183.12,183.98,182.9,183.0,23578.0
2021-10-07 11:30:00,183.06,184.68,182.83,184.68,33891.0,183.06,184.68,182.83,184.68,33891.0
2021-10-07 12:00:00,184.64,185.09,183.93,185.0,46803.0,184.64,185.09,183.93,185.0,46803.0
2021-10-07 12:30:00,185.16,188.54,185.14,187.3,72134.0,185.16,188.54,185.14,187.3,72134.0
2021-10-07 13:00:00,187.3,188.45,186.69,188.44,41927.0,187.3,188.45,186.69,188.44,41927.0
2021-10-07 13:30:00,188.3,188.44,187.32,188.03,55900.0,188.3,188.44,187.32,188.03,55900.0
2021-10-07 14:00:00,188.38,188.38,186.44,186.54,36297.0,188.38,188.38,186.44,186.54,36297.0
2021-10-07 14:30:00,186.61,186.95,184.85,185.79,68470.0,186.61,186.95,184.85,185.79,68470.0
2021-10-07 15:00:00,185.8,186.98,185.8,186.89,57941.0,185.8,186.98,185.8,186.89,57941.0
2021-10-07 15:30:00,186.89,186.89,185.38,185.91,140325.0,186.89,186.89,185.38,185.91,140325.0
2021-10-08 09:30:00,186.85,188.21,186.5,186.71,20490.0,186.85,188.21,186.5,186.71,20490.0
2021-10-08 10:00:00,186.64,189.46,186.64,189.46,22662.0,186.64,189.46,186.64,189.46,22662.0
2021-10-08 10:30:00,189.31,189.46,186.25,186.52,18465.0,189.31,189.46,186.25,186.52,18465.0
2021-10-08 11:00:00,186.47,187.0,185.01,185.01,38471.0,186.47,187.0,185.01,185.01,38471.0
2021-10-08 11:30:00,185.13,186.26,184.64,185.38,35195.0,185.13,186.26,184.64,185.38,35195.0
2021-10-08 12:00:00,185.26,186.57,185.12,186.28,13666.0,185.26,186.57,185.12,186.28,13666.0
2021-10-08 12:30:00,186.15,186.49,185.72,185.74,8122.0,186.15,186.49,185.72,185.74,8122.0
2021-10-08 13:00:00,185.7,185.9,184.98,184.98,21670.0,185.7,185.9,184.98,184.98,21670.0
2021-10-08 13:30:00,184.99,186.56,184.67,186.49,33333.0,184.99,186.56,184.67,186.49,33333.0
2021-10-08 14:00:00,186.39,186.52,185.69,185.94,21587.0,186.39,186.52,185.69,185.94,21587.0
2021-10-08 14:30:00,185.94,186.56,185.94,186.22,27655.0,185.94,186.56,185.94,186.22,27655.0
2021-10-08 15:00:00,186.2,186.9,186.0,186.23,20679.0,186.2,186.9,186.0,186.23,20679.0
2021-10-08 15:30:00,186.21,186.56,184.77,184.87,63423.0,186.21,186.56,184.77,184.87,63423.0
2021-10-11 09:30:00,183.81,186.04,183.06,184.95,25472.0,183.81,186.04,183.06,184.95,25472.0
2021-10-11 10:00:00,185.18,185.24,183.95,184.18,20228.0,185.18,185.24,183.95,184.18,20228.0
2021-10-11 10:30:00,184.11,185.5,183.89,184.9,15339.0,184.11,185.5,183.89,184.9,15339.0
2021-10-11 11:00:00,185.18,186.92,185.18,186.38,15883.0,185.18,186.92,185.18,186.38,15883.0
2021-10-11 11:30:00,186.45,186.9,186.01,186.26,17458.0,186.45,186.9,186.01,186.26,17458.0
2021-10-11 12:00:00,186.03,186.26,185.02,185.06,11571.0,186.03,186.26,185.02,185.06,11571.0
2021-10-11 12:30:00,185.04,185.22,184.79,184.89,6028.0,185.04,185.22,184.79,184.89,6028.0
2021-10-11 13:00:00,184.63,184.63,182.77,182.77,3069.0,184.63,184.63,182.77,182.77,3069.0
2021-10-11 13:30:00,182.81,182.95,182.36,182.94,7241.0,182.81,182.95,182.36,182.94,7241.0
2021-10-11 14:00:00,182.96,183.75,182.96,183.2,5858.0,182.96,183.75,182.96,183.2,5858.0
2021-10-11 14:30:00,183.18,183.6,183.18,183.42,4365.0,183.18,183.6,183.18,183.42,4365.0
2021-10-11 15:00:00,183.55,183.62,183.0,183.11,6236.0,183.55,183.62,183.0,183.11,6236.0
2021-10-11 15:30:00,183.03,183.08,181.64,182.21,28604.0,183.03,183.08,181.64,182.21,28604.0
2021-10-12 09:30:00,181.89,184.5,180.96,183.03,20923.0,181.89,184.5,180.96,183.03,20923.0
2021-10-12 10:00:00,183.14,184.24,182.2,182.2,14450.0,183.14,184.24,182.2,182.2,14450.0
2021-10-12 10:30:00,182.76,182.76,181.69,181.86,18285.0,182.76,182.76,181.69,181.86,18285.0
2021-10-12 11:00:00,182.01,182.22,180.91,181.25,7899.0,182.01,182.22,180.91,181.25,7899.0
2021-10-12 11:30:00,181.2,182.27,180.95,182.19,8670.0,181.2,182.27,180.95,182.19,8670.0
2021-10-12 12:00:00,182.33,183.66,182.17,183.66,9547.0,182.33,183.66,182.17,183.66,9547.0
2021-10-12 12:30:00,183.6,184.03,183.36,183.45,6042.0,183.6,184.03,183.36,183.45,6042.0
2021-10-12 13:00:00,183.37,183.62,182.71,183.62,3666.0,183.37,183.62,182.71,183.62,3666.0
2021-10-12 13:30:00,183.52,183.77,183.38,183.54,4892.0,183.52,183.77,183.38,183.54,4892.0
2021-10-12 14:00:00,183.33,183.67,183.32,183.56,8513.0,183.33,183.67,183.32,183.56,8513.0
2021-10-12 14:30:00,183.49,183.96,183.45,183.55,6972.0,183.49,183.96,183.45,183.55,6972.0
2021-10-12 15:00:00,183.42,183.67,183.08,183.08,3594.0,183.42,183.67,183.08,183.08,3594.0
2021-10-12 15:30:00,183.0,183.27,182.46,182.92,26517.0,183.0,183.27,182.46,182.92,26517.0
2021-10-13 09:30:00,184.33,185.51,183.0,185.17,21217.0,184.33,185.51,183.0,185.17,21217.0
2021-10-13 10:00:00,185.5,186.49,185.3,185.46,12248.0,185.5,186.49,185.3,185.46,12248.0
2021-10-13 10:30:00,185.71,185.9,184.79,185.37,14201.0,185.71,185.9,184.79,185.37,14201.0
2021-10-13 11:00:00,185.51,186.74,185.51,186.5,13932.0,185.51,186.74,185.51,186.5,13932.0
2021-10-13 11:30:00,186.34,186.75,185.19,186.07,13683.0,186.34,186.75,185.19,186.07,13683.0
2021-10-13 12:00:00,186.28,186.41,185.94,186.23,10570.0,186.28,186.41,185.94,186.23,10570.0
2021-10-13 12:30:00,186.23,186.52,185.6,185.7,11504.0,186.23,186.52,185.6,185.7,11504.0
2021-10-13 13:00:00,185.84,186.22,185.83,186.2,7471.0,185.84,186.22,185.83,186.2,7471.0
2021-10-13 13:30:00,186.3,187.41,186.24,187.41,11863.0,186.3,187.41,186.24,187.41,11863.0
2021-10-13 14:00:00,187.28,187.84,186.5,187.68,8146.0,187.28,187.84,186.5,187.68,8146.0
2021-10-13 14:30:00,187.37,187.38,186.73,187.03,5711.0,187.37,187.38,186.73,187.03,5711.0
2021-10-13 15:00:00,187.21,187.33,186.84,186.98,12659.0,187.21,187.33,186.84,186.98,12659.0
2021-10-13 15:30:00,186.87,187.75,186.75,187.75,57295.0,186.87,187.75,186.75,187.75,57295.0
2021-10-14 09:30:00,190.66,193.75,190.05,193.42,31388.0,190.66,193.75,190.05,193.42,31388.0
2021-10-14 10:00:00,193.66,194.05,192.95,193.15,16373.0,193.66,194.05,192.95,193.15,16373.0
2021-10-14 10:30:00,193.13,193.3,191.84,191.84,16472.0,193.13,193.3,191.84,191.84,16472.0
2021-10-14 11:00:00,191.9,193.51,191.7,193.0,22922.0,191.9,193.51,191.7,193.0,22922.0
2021-10-14 11:30:00,192.88,192.98,191.98,192.25,7441.0,192.88,192.98,191.98,192.25,7441.0
2021-10-14 12:00:00,192.3,192.3,191.75,191.75,4648.0,192.3,192.3,191.75,191.75,4648.0
2021-10-14 12:30:00,191.87,192.47,191.79,192.37,9022.0,191.87,192.47,191.79,192.37,9022.0
2021-10-14 13:00:00,192.3,192.54,191.75,191.83,6259.0,192.3,192.54,191.75,191.83,6259.0
2021-10-14 13:30:00,191.99,192.14,191.54,191.57,27249.0,191.99,192.14,191.54,191.57,27249.0
2021-10-14 14:00:00,191.55,191.6,190.76,191.26,6543.0,191.55,191.6,190.76,191.26,6543.0
2021-10-14 14:30:00,191.16,191.86,191.08,191.48,11545.0,191.16,191.86,191.08,191.48,11545.0
2021-10-14 15:00:00,191.43,191.43,190.49,190.88,12590.0,191.43,191.43,190.49,190.88,12590.0
2021-10-14 15:30:00,190.86,191.28,189.86,190.09,50762.0,190.86,191.28,189.86,190.09,50762.0
2021-10-15 09:30:00,190.23,191.12,186.3,188.06,23982.0,190.23,191.12,186.3,188.06,23982.0
2021-10-15 10:00:00,187.74,190.72,187.54,190.56,10814.0,187.74,190.72,187.54,190.56,10814.0
2021-10-15 10:30:00,190.61,191.52,190.0,191.22,22292.0,190.61,191.52,190.0,191.22,22292.0
2021-10-15 11:00:00,191.03,191.08,189.69,190.14,60954.0,191.03,191.08,189.69,190.14,60954.0
2021-10-15 11:30:00,190.14,190.27,189.44,189.44,4957.0,190.14,190.27,189.44,189.44,4957.0
2021-10-15 12:00:00,189.43,189.74,188.83,189.23,25854.0,189.43,189.74,188.83,189.23,25854.0
2021-10-15 12:30:00,189.12,189.2,188.69,188.76,3679.0,189.12,189.2,188.69,188.76,3679.0
2021-10-15 13:00:00,188.84,188.95,188.02,188.68,5606.0,188.84,188.95,188.02,188.68,5606.0
2021-10-15 13:30:00,188.66,189.2,188.49,188.67,5827.0,188.66,189.2,188.49,188.67,5827.0
2021-10-15 14:00:00,188.64,188.7,188.36,188.7,14723.0,188.64,188.7,188.36,188.7,14723.0
2021-10-15 14:30:00,188.63,188.84,188.25,188.32,15046.0,188.63,188.84,188.25,188.32,15046.0
2021-10-15 15:00:00,188.37,188.37,187.74,188.21,11373.0,188.37,188.37,187.74,188.21,11373.0
2021-10-15 15:30:00,188.21,189.27,188.0,189.26,45606.0,188.21,189.27,188.0,189.26,45606.0
2021-10-18 09:30:00,188.43,191.11,188.1,189.71,15262.0,188.43,191.11,188.1,189.71,15262.0
2021-10-18 10:00:00,189.71,191.99,189.01,191.14,24316.0,189.71,191.99,189.01,191.14,24316.0
2021-10-18 10:30:00,191.17,191.38,189.79,191.38,11059.0,191.17,191.38,189.79,191.38,11059.0
2021-10-18 11:00:00,191.12,191.27,190.68,190.9,9314.0,191.12,191.27,190.68,190.9,9314.0
2021-10-18 11:30:00,191.0,193.26,190.88,193.25,15530.0,191.0,193.26,190.88,193.25,15530.0
2021-10-18 12:00:00,193.18,193.99,192.83,193.83,12888.0,193.18,193.99,192.83,193.83,12888.0
2021-10-18 12:30:00,193.99,194.44,193.99,194.3,11725.0,193.99,194.44,193.99,194.3,11725.0
2021-10-18 13:00:00,194.32,195.71,194.23,195.68,16596.0,194.32,195.71,194.23,195.68,16596.0
2021-10-18 13:30:00,195.57,195.79,195.0,195.13,13355.0,195.57,195.79,195.0,195.13,13355.0
2021-10-18 14:00:00,195.22,196.23,195.18,196.13,19040.0,195.22,196.23,195.18,196.13,19040.0
2021-10-18 14:30:00,196.12,196.66,195.86,195.87,13267.0,196.12,196.66,195.86,195.87,13267.0
2021-10-18 15:00:00,195.67,196.15,195.19,195.2,16215.0,195.67,196.15,195.19,195.2,16215.0
2021-10-18 15:30:00,195.25,195.26,193.81,193.81,54321.0,195.25,195.26,193.81,193.81,54321.0
2021-10-19 09:30:00,195.0,199.0,195.0,196.9,24669.0,195.0,199.0,195.0,196.9,24669.0
2021-10-19 10:00:00,196.67,197.22,195.53,196.09,12972.0,196.67,197.22,195.53,196.09,12972.0
2021-10-19 10:30:00,196.25,196.25,194.88,195.15,7990.0,196.25,196.25,194.88,195.15,7990.0
2021-10-19 11:00:00,195.38,196.13,195.07,195.26,13103.0,195.38,196.13,195.07,195.26,13103.0
2021-10-19 11:30:00,195.43,195.96,195.09,195.53,11890.0,195.43,195.96,195.09,195.53,11890.0
2021-10-19 12:00:00,195.44,195.8,194.88,195.17,11885.0,195.44,195.8,194.88,195.17,11885.0
2021-10-19 12:30:00,195.17,196.44,194.96,196.12,10330.0,195.17,196.44,194.96,196.12,10330.0
2021-10-19 13:00:00,196.27,197.83,196.23,197.34,9006.0,196.27,197.83,196.23,197.34,9006.0
2021-10-19 13:30:00,197.46,198.12,197.33,197.78,6762.0,197.46,198.12,197.33,197.78,6762.0
2021-10-19 14:00:00,197.85,198.06,197.21,197.21,7171.0,197.85,198.06,197.21,197.21,7171.0
2021-10-19 14:30:00,197.03,197.2,195.76,196.55,16748.0,197.03,197.2,195.76,196.55,16748.0
2021-10-19 15:00:00,196.56,198.06,196.45,198.0,11347.0,196.56,198.06,196.45,198.0,11347.0
2021-10-19 15:30:00,197.97,198.02,196.15,196.15,41550.0,197.97,198.02,196.15,196.15,41550.0
2021-10-20 09:30:00,197.06,198.64,195.18,195.77,15232.0,197.06,198.64,195.18,195.77,15232.0
2021-10-20 10:00:00,195.48,196.59,193.49,196.0,19795.0,195.48,196.59,193.49,196.0,19795.0
2021-10-20 10:30:00,196.45,196.96,196.03,196.03,11780.0,196.45,196.96,196.03,196.03,11780.0
2021-10-20 11:00:00,196.14,196.25,193.53,194.03,9334.0,196.14,196.25,193.53,194.03,9334.0
2021-10-20 11:30:00,194.13,195.86,194.02,195.84,9293.0,194.13,195.86,194.02,195.84,9293.0
2021-10-20 12:00:00,195.84,195.87,195.13,195.45,6386.0,195.84,195.87,195.13,195.45,6386.0
2021-10-20 12:30:00,195.62,196.26,195.62,195.85,3806.0,195.62,196.26,195.62,195.85,3806.0
2021-10-20 13:00:00,195.69,196.03,194.56,194.95,7182.0,195.69,196.03,194.56,194.95,7182.0
2021-10-20 13:30:00,194.81,195.84,194.77,195.66,4234.0,194.81,195.84,194.77,195.66,4234.0
2021-10-20 14:00:00,195.53,196.39,195.53,196.2,11270.0,195.53,196.39,195.53,196.2,11270.0
2021-10-20 14:30:00,196.24,196.59,196.2,196.31,4588.0,196.24,196.59,196.2,196.31,4588.0
2021-10-20 15:00:00,196.51,197.06,196.09,196.93,22720.0,196.51,197.06,196.09,196.93,22720.0
2021-10-20 15:30:00,196.9,197.77,196.84,197.52,46046.0,196.9,197.77,196.84,197.52,46046.0
2021-10-21 09:30:00,192.14,198.79,191.26,198.74,41809.0,192.14,198.79,191.26,198.74,41809.0
2021-10-21 10:00:00,198.49,201.33,198.22,199.83,43461.0,198.49,201.33,198.22,199.83,43461.0
2021-10-21 10:30:00,199.6,201.22,199.6,200.38,16830.0,199.6,201.22,199.6,200.38,16830.0
2021-10-21 11:00:00,200.4,201.87,200.4,201.39,73920.0,200.4,201.87,200.4,201.39,73920.0
2021-10-21 11:30:00,201.57,201.57,198.59,200.58,30500.0,201.57,201.57,198.59,200.58,30500.0
2021-10-21 12:00:00,200.58,201.44,200.57,201.22,25001.0,200.58,201.44,200.57,201.22,25001.0
2021-10-21 12:30:00,201.39,202.32,200.83,202.0,40379.0,201.39,202.32,200.83,202.0,40379.0
2021-10-21 13:00:00,202.14,202.14,200.1,200.66,49018.0,202.14,202.14,200.1,200.66,49018.0
2021-10-21 13:30:00,200.72,201.9,200.72,201.27,6908.0,200.72,201.9,200.72,201.27,6908.0
2021-10-21 14:00:00,201.44,201.8,201.41,201.49,6251.0,201.44,201.8,201.41,201.49,6251.0
2021-10-21 14:30:00,201.38,201.6,201.12,201.54,16331.0,201.38,201.6,201.12,201.54,16331.0
2021-10-21 15:00:00,201.41,201.97,200.8,200.97,39961.0,201.41,201.97,200.8,200.97,39961.0
2021-10-21 15:30:00,200.98,201.28,200.57,201.06,70054.0,200.98,201.28,200.57,201.06,70054.0
2021-10-22 09:30:00,200.16,200.16,194.14,196.17,13449.0,200.16,200.16,194.14,196.17,13449.0
2021-10-22 10:00:00,196.97,197.63,195.35,197.63,9578.0,196.97,197.63,195.35,197.63,9578.0
2021-10-22 10:30:00,197.25,198.5,197.25,197.94,4790.0,197.25,198.5,197.25,197.94,4790.0
2021-10-22 11:00:00,197.84,198.15,194.65,194.9,14316.0,197.84,198.15,194.65,194.9,14316.0
2021-10-22 11:30:00,194.7,195.56,194.28,195.56,12483.0,194.7,195.56,194.28,195.56,12483.0
2021-10-22 12:00:00,195.33,196.25,195.22,195.91,10807.0,195.33,196.25,195.22,195.91,10807.0
2021-10-22 12:30:00,196.08,196.89,195.75,196.2,12061.0,196.08,196.89,195.75,196.2,12061.0
2021-10-22 13:00:00,196.02,197.37,195.66,197.3,17189.0,196.02,197.37,195.66,197.3,17189.0
2021-10-22 13:30:00,197.28,197.29,196.05,196.24,19666.0,197.28,197.29,196.05,196.24,19666.0
2021-10-22 14:00:00,196.22,196.77,196.09,196.3,7504.0,196.22,196.77,196.09,196.3,7504.0
2021-10-22 14:30:00,196.4,196.87,196.3,196.33,6801.0,196.4,196.87,196.3,196.33,6801.0
2021-10-22 15:00:00,196.25,196.73,196.12,196.63,9585.0,196.25,196.73,196.12,196.63,9585.0
2021-10-22 15:30:00,196.75,197.42,196.45,197.31,27886.0,196.75,197.42,196.45,197.31,27886.0
2021-10-25 09:30:00,198.25,200.0,196.33,198.7,12086.0,198.25,200.0,196.33,198.7,12086.0
2021-10-25 10:00:00,199.06,201.15,198.51,200.26,15420.0,199.06,201.15,198.51,200.26,15420.0
2021-10-25 10:30:00,199.99,200.49,199.1,199.43,84620.0,199.99,200.49,199.1,199.43,84620.0
2021-10-25 11:00:00,199.28,199.3,198.25,198.29,17998.0,199.28,199.3,198.25,198.29,17998.0
2021-10-25 11:30:00,198.19,198.31,197.52,197.62,13584.0,198.19,198.31,197.52,197.62,13584.0
2021-10-25 12:00:00,197.41,197.88,196.5,197.63,17988.0,197.41,197.88,196.5,197.63,17988.0
2021-10-25 12:30:00,197.61,198.06,196.87,197.18,40489.0,197.61,198.06,196.87,197.18,40489.0
2021-10-25 13:00:00,197.29,197.63,196.78,197.16,9435.0,197.29,197.63,196.78,197.16,9435.0
2021-10-25 13:30:00,197.03,197.96,196.98,197.66,9523.0,197.03,197.96,196.98,197.66,9523.0
2021-10-25 14:00:00,197.72,198.23,197.72,198.23,16921.0,197.72,198.23,197.72,198.23,16921.0
2021-10-25 14:30:00,198.31,199.41,198.3,199.39,6438.0,198.31,199.41,198.3,199.39,6438.0
2021-10-25 15:00:00,199.5,200.0,199.24,199.73,6245.0,199.5,200.0,199.24,199.73,6245.0
2021-10-25 15:30:00,199.73,200.25,198.79,199.61,27768.0,199.73,200.25,198.79,199.61,27768.0
2021-10-26 09:30:00,202.59,202.71,200.15,200.41,47857.0,202.59,202.71,200.15,200.41,47857.0
2021-10-26 10:00:00,200.69,201.8,200.05,201.5,16950.0,200.69,201.8,200.05,201.5,16950.0
2021-10-26 10:30:00,201.23,201.83,201.04,201.23,7731.0,201.23,201.83,201.04,201.23,7731.0
2021-10-26 11:00:00,201.39,201.39,198.32,200.42,12053.0,201.39,201.39,198.32,200.42,12053.0
2021-10-26 11:30:00,200.42,200.42,198.37,198.63,3577.0,200.42,200.42,198.37,198.63,3577.0
2021-10-26 12:00:00,198.56,198.94,197.93,197.93,5180.0,198.56,198.94,197.93,197.93,5180.0
2021-10-26 12:30:00,198.05,198.28,196.91,197.55,8716.0,198.05,198.28,196.91,197.55,8716.0
2021-10-26 13:00:00,197.51,197.85,196.67,196.99,3697.0,197.51,197.85,196.67,196.99,3697.0
2021-10-26 13:30:00,197.26,198.0,197.0,197.49,5305.0,197.26,198.0,197.0,197.49,5305.0
2021-10-26 14:00:00,197.53,198.22,197.4,197.84,3802.0,197.53,198.22,197.4,197.84,3802.0
2021-10-26 14:30:00,198.04,198.51,197.74,198.51,4503.0,198.04,198.51,197.74,198.51,4503.0
2021-10-26 15:00:00,198.52,198.73,197.91,198.15,6104.0,198.52,198.73,197.91,198.15,6104.0
2021-10-26 15:30:00,197.88,198.64,197.88,198.22,29150.0,197.88,198.64,197.88,198.22,29150.0
2021-10-27 09:30:00,197.05,198.95,196.31,196.62,14219.0,197.05,198.95,196.31,196.62,14219.0
2021-10-27 10:00:00,196.87,196.87,192.34,192.41,19024.0,196.87,196.87,192.34,192.41,19024.0
2021-10-27 10:30:00,192.58,193.98,191.89,193.42,12876.0,192.58,193.98,191.89,193.42,12876.0
2021-10-27 11:00:00,193.25,194.14,193.03,193.03,12580.0,193.25,194.14,193.03,193.03,12580.0
2021-10-27 11:30:00,193.12,193.12,191.54,192.48,12850.0,193.12,193.12,191.54,192.48,12850.0
2021-10-27 12:00:00,192.12,192.21,190.01,190.45,10064.0,192.12,192.21,190.01,190.45,10064.0
2021-10-27 12:30:00,190.27,191.32,190.27,191.21,6879.0,190.27,191.32,190.27,191.21,6879.0
2021-10-27 13:00:00,191.37,191.55,190.04,190.62,11177.0,191.37,191.55,190.04,190.62,11177.0
2021-10-27 13:30:00,190.52,191.45,190.51,190.94,7836.0,190.52,191.45,190.51,190.94,7836.0
2021-10-27 14:00:00,190.82,191.08,190.43,190.43,5969.0,190.82,191.08,190.43,190.43,5969.0
2021-10-27 14:30:00,190.51,191.95,190.51,191.48,6681.0,190.51,191.95,190.51,191.48,6681.0
2021-10-27 15:00:00,191.25,191.57,189.82,189.83,14956.0,191.25,191.57,189.82,189.83,14956.0
2021-10-27 15:30:00,189.81,190.52,188.98,189.4,72728.0,189.81,190.52,188.98,189.4,72728.0
2021-10-28 09:30:00,189.18,189.18,184.0,186.68,44853.0,189.18,189.18,184.0,186.68,44853.0
2021-10-28 10:00:00,187.19,192.88,187.18,191.74,19655.0,187.19,192.88,187.18,191.74,19655.0
2021-10-28 10:30:00,192.03,193.57,191.28,192.36,11021.0,192.03,193.57,191.28,192.36,11021.0
2021-10-28 11:00:00,191.92,193.11,191.86,192.47,12763.0,191.92,193.11,191.86,192.47,12763.0
2021-10-28 11:30:00,192.45,192.45,191.5,191.51,7501.0,192.45,192.45,191.5,191.51,7501.0
2021-10-28 12:00:00,191.72,192.63,191.51,191.87,3225.0,191.72,192.63,191.51,191.87,3225.0
2021-10-28 12:30:00,191.79,192.74,191.6,191.96,9403.0,191.79,192.74,191.6,191.96,9403.0
2021-10-28 13:00:00,192.07,192.47,191.57,191.75,6258.0,192.07,192.47,191.57,191.75,6258.0
2021-10-28 13:30:00,191.67,192.16,191.53,192.14,17815.0,191.67,192.16,191.53,192.14,17815.0
2021-10-28 14:00:00,192.17,192.74,192.07,192.41,3218.0,192.17,192.74,192.07,192.41,3218.0
2021-10-28 14:30:00,192.38,193.09,192.2,192.89,4876.0,192.38,193.09,192.2,192.89,4876.0
2021-10-28 15:00:00,193.08,193.67,192.95,193.55,6490.0,193.08,193.67,192.95,193.55,6490.0
2021-10-28 15:30:00,193.54,194.2,192.63,192.95,37750.0,193.54,194.2,192.63,192.95,37750.0
2021-10-29 09:30:00,191.42,191.42,189.05,190.2,24631.0,191.42,191.42,189.05,190.2,24631.0
2021-10-29 10:00:00,190.21,191.13,189.34,190.81,17106.0,190.21,191.13,189.34,190.81,17106.0
2021-10-29 10:30:00,190.67,191.6,190.11,190.25,9987.0,190.67,191.6,190.11,190.25,9987.0
2021-10-29 11:00:00,190.02,190.05,189.01,189.46,46963.0,190.02,190.05,189.01,189.46,46963.0
2021-10-29 11:30:00,189.71,189.86,188.75,188.75,15037.0,189.71,189.86,188.75,188.75,15037.0
2021-10-29 12:00:00,188.85,189.27,188.25,188.96,9770.0,188.85,189.27,188.25,188.96,9770.0
2021-10-29 12:30:00,188.99,189.2,188.9,188.96,37848.0,188.99,189.2,188.9,188.96,37848.0
2021-10-29 13:00:00,188.99,189.2,188.68,188.94,109630.0,188.99,189.2,188.68,188.94,109630.0
2021-10-29 13:30:00,188.84,189.07,187.74,187.84,19428.0,188.84,189.07,187.74,187.84,19428.0
2021-10-29 14:00:00,187.72,188.05,187.22,187.3,12375.0,187.72,188.05,187.22,187.3,12375.0
2021-10-29 14:30:00,187.15,187.54,187.05,187.16,14121.0,187.15,187.54,187.05,187.16,14121.0
2021-10-29 15:00:00,187.33,187.43,186.33,186.39,16496.0,187.33,187.43,186.33,186.39,16496.0
2021-10-29 15:30:00,186.39,186.4,185.26,185.95,95938.0,186.39,186.4,185.26,185.95,95938.0
2021-11-01 09:30:00,185.53,186.73,185.52,185.76,90241.0,185.53,186.73,185.52,185.76,90241.0
2021-11-01 10:00:00,185.75,186.53,184.77,186.17,51398.0,185.75,186.53,184.77,186.17,51398.0
2021-11-01 10:30:00,186.21,186.34,185.62,186.01,27369.0,186.21,186.34,185.62,186.01,27369.0
2021-11-01 11:00:00,185.98,186.46,185.81,186.11,37495.0,185.98,186.46,185.81,186.11,37495.0
2021-11-01 11:30:00,186.16,186.25,185.5,186.08,19287.0,186.16,186.25,185.5,186.08,19287.0
2021-11-01 12:00:00,185.99,186.24,185.73,186.12,14063.0,185.99,186.24,185.73,186.12,14063.0
2021-11-01 12:30:00,186.16,186.22,185.97,186.12,19448.0,186.16,186.22,185.97,186.12,19448.0
2021-11-01 13:00:00,186.14,186.27,185.97,186.05,20651.0,186.14,186.27,185.97,186.05,20651.0
2021-11-01 13:30:00,185.91,188.22,185.87,188.22,27675.0,185.91,188.22,185.87,188.22,27675.0
2021-11-01 14:00:00,187.91,188.86,187.6,188.25,20287.0,187.91,188.86,187.6,188.25,20287.0
2021-11-01 14:30:00,188.31,189.42,188.13,189.23,23106.0,188.31,189.42,188.13,189.23,23106.0
2021-11-01 15:00:00,189.24,192.55,189.12,191.87,23199.0,189.24,192.55,189.12,191.87,23199.0
2021-11-01 15:30:00,191.93,192.35,191.61,192.15,38830.0,191.93,192.35,191.61,192.15,38830.0
2021-11-02 09:30:00,191.02,191.02,186.01,186.4,20706.0,191.02,191.02,186.01,186.4,20706.0
2021-11-02 10:00:00,186.44,187.25,184.99,185.52,10434.0,186.44,187.25,184.99,185.52,10434.0
2021-11-02 10:30:00,185.61,187.11,185.45,186.45,24003.0,185.61,187.11,185.45,186.45,24003.0
2021-11-02 11:00:00,186.66,189.18,186.66,188.68,16718.0,186.66,189.18,186.66,188.68,16718.0
2021-11-02 11:30:00,188.87,190.44,188.61,190.04,9987.0,188.87,190.44,188.61,190.04,9987.0
2021-11-02 12:00:00,190.02,190.02,188.96,188.99,9773.0,190.02,190.02,188.96,188.99,9773.0
2021-11-02 12:30:00,189.26,189.26,187.85,188.09,5410.0,189.26,189.26,187.85,188.09,5410.0
2021-11-02 13:00:00,187.5,187.94,187.25,187.25,5334.0,187.5,187.94,187.25,187.25,5334.0
2021-11-02 13:30:00,186.87,187.2,186.37,186.53,5821.0,186.87,187.2,186.37,186.53,5821.0
2021-11-02 14:00:00,186.53,186.54,185.3,185.31,13247.0,186.53,186.54,185.3,185.31,13247.0
2021-11-02 14:30:00,185.37,185.43,184.25,184.79,21877.0,185.37,185.43,184.25,184.79,21877.0
2021-11-02 15:00:00,184.93,185.56,183.96,184.6,87864.0,184.93,185.56,183.96,184.6,87864.0
2021-11-02 15:30:00,184.7,185.24,184.21,184.81,76749.0,184.7,185.24,184.21,184.81,76749.0
2021-11-03 09:30:00,184.47,184.47,182.36,183.37,21316.0,184.47,184.47,182.36,183.37,21316.0
2021-11-03 10:00:00,183.81,184.32,182.62,184.01,13199.0,183.81,184.32,182.62,184.01,13199.0
2021-11-03 10:30:00,184.17,184.83,183.15,184.14,25014.0,184.17,184.83,183.15,184.14,25014.0
2021-11-03 11:00:00,184.16,184.68,183.62,184.22,92634.0,184.16,184.68,183.62,184.22,92634.0
2021-11-03 11:30:00,184.22,184.25,183.1,183.13,40833.0,184.22,184.25,183.1,183.13,40833.0
2021-11-03 12:00:00,183.18,184.22,183.05,184.01,46550.0,183.18,184.22,183.05,184.01,46550.0
2021-11-03 12:30:00,183.82,184.14,183.72,183.97,26438.0,183.82,184.14,183.72,183.97,26438.0
2021-11-03 13:00:00,183.97,184.07,183.76,183.82,21923.0,183.97,184.07,183.76,183.82,21923.0
2021-11-03 13:30:00,183.97,184.08,183.51,183.6,37269.0,183.97,184.08,183.51,183.6,37269.0
2021-11-03 14:00:00,183.49,184.18,183.0,183.46,31188.0,183.49,184.18,183.0,183.46,31188.0
2021-11-03 14:30:00,183.64,184.09,183.33,183.5,100203.0,183.64,184.09,183.33,183.5,100203.0
2021-11-03 15:00:00,183.57,184.24,183.57,183.66,45206.0,183.57,184.24,183.57,183.66,45206.0
2021-11-03 15:30:00,183.75,184.07,183.5,183.91,90712.0,183.75,184.07,183.5,183.91,90712.0
2021-11-04 09:30:00,190.8,192.28,187.21,190.67,388581.0,190.8,192.28,187.21,190.67,388581.0
2021-11-04 10:00:00,190.9,195.58,190.9,194.98,225466.0,190.9,195.58,190.9,194.98,225466.0
2021-11-04 10:30:00,195.0,195.27,194.43,194.9,190391.0,195.0,195.27,194.43,194.9,190391.0
2021-11-04 11:00:00,194.91,195.12,194.07,194.08,125327.0,194.91,195.12,194.07,194.08,125327.0
2021-11-04 11:30:00,194.17,195.13,193.69,194.99,82760.0,194.17,195.13,193.69,194.99,82760.0
2021-11-04 12:00:00,195.0,195.18,194.55,194.89,87542.0,195.0,195.18,194.55,194.89,87542.0
2021-11-04 12:30:00,194.81,195.19,194.37,194.82,42205.0,194.81,195.19,194.37,194.82,42205.0
2021-11-04 13:00:00,194.85,198.35,194.85,198.34,59412.0,194.85,198.35,194.85,198.34,59412.0
2021-11-04 13:30:00,198.32,198.63,196.98,197.98,22746.0,198.32,198.63,196.98,197.98,22746.0
2021-11-04 14:00:00,197.9,197.99,197.0,197.79,39467.0,197.9,197.99,197.0,197.79,39467.0
2021-11-04 14:30:00,197.94,199.35,197.83,198.41,33845.0,197.94,199.35,197.83,198.41,33845.0
2021-11-04 15:00:00,198.41,198.41,195.82,196.42,47517.0,198.41,198.41,195.82,196.42,47517.0
2021-11-04 15:30:00,196.46,198.12,196.39,197.03,97189.0,196.46,198.12,196.39,197.03,97189.0
2021-11-05 09:30:00,196.15,197.33,193.7,194.48,20548.0,196.15,197.33,193.7,194.48,20548.0
2021-11-05 10:00:00,194.29,195.51,192.42,192.47,9310.0,194.29,195.51,192.42,192.47,9310.0
2021-11-05 10:30:00,192.5,192.5,190.19,190.74,12119.0,192.5,192.5,190.19,190.74,12119.0
2021-11-05 11:00:00,190.9,192.15,190.77,191.41,24951.0,190.9,192.15,190.77,191.41,24951.0
2021-11-05 11:30:00,191.7,194.31,191.7,194.17,19282.0,191.7,194.31,191.7,194.17,19282.0
2021-11-05 12:00:00,194.09,195.48,193.6,194.65,15226.0,194.09,195.48,193.6,194.65,15226.0
2021-11-05 12:30:00,194.75,194.76,193.73,193.86,9115.0,194.75,194.76,193.73,193.86,9115.0
2021-11-05 13:00:00,193.76,194.5,193.7,193.85,8446.0,193.76,194.5,193.7,193.85,8446.0
2021-11-05 13:30:00,193.94,194.84,193.56,194.69,10732.0,193.94,194.84,193.56,194.69,10732.0
2021-11-05 14:00:00,194.72,195.36,194.63,195.36,16443.0,194.72,195.36,194.63,195.36,16443.0
2021-11-05 14:30:00,195.44,195.99,194.99,195.59,9253.0,195.44,195.99,194.99,195.59,9253.0
2021-11-05 15:00:00,195.62,195.71,193.71,194.33,22880.0,195.62,195.71,193.71,194.33,22880.0
2021-11-05 15:30:00,194.4,195.13,194.09,194.25,73528.0,194.4,195.13,194.09,194.25,73528.0
2021-11-08 09:30:00,195.87,199.0,194.3,198.97,28914.0,195.87,199.0,194.3,198.97,28914.0
2021-11-08 10:00:00,198.74,199.49,197.06,197.7,17924.0,198.74,199.49,197.06,197.7,17924.0
2021-11-08 10:30:00,197.83,198.14,196.17,196.78,15194.0,197.83,198.14,196.17,196.78,15194.0
2021-11-08 11:00:00,196.67,197.53,195.48,195.48,23767.0,196.67,197.53,195.48,195.48,23767.0
2021-11-08 11:30:00,195.57,195.58,194.42,195.27,9164.0,195.57,195.58,194.42,195.27,9164.0
2021-11-08 12:00:00,195.45,197.13,195.29,196.27,15789.0,195.45,197.13,195.29,196.27,15789.0
2021-11-08 12:30:00,196.53,196.9,195.93,196.85,12714.0,196.53,196.9,195.93,196.85,12714.0
2021-11-08 13:00:00,196.93,198.29,196.88,197.84,15439.0,196.93,198.29,196.88,197.84,15439.0
2021-11-08 13:30:00,197.74,198.08,197.23,198.0,7877.0,197.74,198.08,197.23,198.0,7877.0
2021-11-08 14:00:00,197.94,197.94,196.65,196.65,11712.0,197.94,197.94,196.65,196.65,11712.0
2021-11-08 14:30:00,196.77,197.11,196.45,196.78,12157.0,196.77,197.11,196.45,196.78,12157.0
2021-11-08 15:00:00,196.77,197.35,196.67,197.03,15897.0,196.77,197.35,196.67,197.03,15897.0
2021-11-08 15:30:00,197.07,197.49,196.27,196.69,64138.0,197.07,197.49,196.27,196.69,64138.0
2021-11-09 09:30:00,199.33,205.83,197.41,197.95,148226.0,199.33,205.83,197.41,197.95,148226.0
2021-11-09 10:00:00,198.45,200.33,194.78,198.19,59476.0,198.45,200.33,194.78,198.19,59476.0
2021-11-09 10:30:00,198.37,199.39,197.79,198.65,22460.0,198.37,199.39,197.79,198.65,22460.0
2021-11-09 11:00:00,198.61,199.35,197.93,198.87,32728.0,198.61,199.35,197.93,198.87,32728.0
2021-11-09 11:30:00,199.03,199.72,197.93,198.03,17526.0,199.03,199.72,197.93,198.03,17526.0
2021-11-09 12:00:00,198.05,199.48,197.27,198.73,51851.0,198.05,199.48,197.27,198.73,51851.0
2021-11-09 12:30:00,198.6,199.01,197.58,198.75,17003.0,198.6,199.01,197.58,198.75,17003.0
2021-11-09 13:00:00,198.62,199.31,198.29,198.7,10238.0,198.62,199.31,198.29,198.7,10238.0
2021-11-09 13:30:00,198.83,200.15,198.83,199.96,12330.0,198.83,200.15,198.83,199.96,12330.0
2021-11-09 14:00:00,199.96,201.41,199.58,199.84,15725.0,199.96,201.41,199.58,199.84,15725.0
2021-11-09 14:30:00,199.98,200.3,199.74,200.3,15762.0,199.98,200.3,199.74,200.3,15762.0
2021-11-09 15:00:00,200.28,200.83,199.67,200.0,24022.0,200.28,200.83,199.67,200.0,24022.0
2021-11-09 15:30:00,200.01,201.09,199.49,200.82,78007.0,200.01,201.09,199.49,200.82,78007.0
2021-11-10 09:30:00,198.34,204.74,195.04,204.16,56907.0,198.34,204.74,195.04,204.16,56907.0
2021-11-10 10:00:00,203.21,205.64,202.12,204.63,58007.0,203.21,205.64,202.12,204.63,58007.0
2021-11-10 10:30:00,204.78,204.94,201.62,202.65,33647.0,204.78,204.94,201.62,202.65,33647.0
2021-11-10 11:00:00,202.51,204.61,202.34,204.3,43087.0,202.51,204.61,202.34,204.3,43087.0
2021-11-10 11:30:00,204.24,204.29,203.29,203.59,75757.0,204.24,204.29,203.29,203.59,75757.0
2021-11-10 12:00:00,203.7,206.33,203.7,206.23,67157.0,203.7,206.33,203.7,206.23,67157.0
2021-11-10 12:30:00,206.24,206.91,205.73,206.28,46138.0,206.24,206.91,205.73,206.28,46138.0
2021-11-10 13:00:00,206.18,206.23,202.26,202.45,77167.0,206.18,206.23,202.26,202.45,77167.0
2021-11-10 13:30:00,202.47,204.01,201.57,202.7,78065.0,202.47,204.01,201.57,202.7,78065.0
2021-11-10 14:00:00,202.6,202.71,198.09,198.73,447334.0,202.6,202.71,198.09,198.73,447334.0
2021-11-10 14:30:00,198.73,199.12,197.72,198.36,49621.0,198.73,199.12,197.72,198.36,49621.0
2021-11-10 15:00:00,198.29,200.56,198.11,199.57,31310.0,198.29,200.56,198.11,199.57,31310.0
2021-11-10 15:30:00,199.69,199.78,198.0,198.22,113221.0,199.69,199.78,198.0,198.22,113221.0
2021-11-11 09:30:00,206.44,207.0,191.55,198.1,210525.0,206.44,207.0,191.55,198.1,210525.0
2021-11-11 10:00:00,198.12,200.0,193.91,194.13,79093.0,198.12,200.0,193.91,194.13,79093.0
2021-11-11 10:30:00,194.72,195.46,192.14,194.86,53419.0,194.72,195.46,192.14,194.86,53419.0
2021-11-11 11:00:00,194.92,195.53,191.33,191.51,57031.0,194.92,195.53,191.33,191.51,57031.0
2021-11-11 11:30:00,191.56,195.7,191.56,192.56,68801.0,191.56,195.7,191.56,192.56,68801.0
2021-11-11 12:00:00,192.59,193.19,192.09,192.78,106281.0,192.59,193.19,192.09,192.78,106281.0
2021-11-11 12:30:00,192.78,195.99,192.46,195.71,40439.0,192.78,195.99,192.46,195.71,40439.0
2021-11-11 13:00:00,195.55,196.82,194.65,194.65,24000.0,195.55,196.82,194.65,194.65,24000.0
2021-11-11 13:30:00,194.83,196.22,192.63,193.4,27820.0,194.83,196.22,192.63,193.4,27820.0
2021-11-11 14:00:00,193.13,193.21,191.8,192.26,26645.0,193.13,193.21,191.8,192.26,26645.0
2021-11-11 14:30:00,192.34,193.74,192.09,193.74,35374.0,192.34,193.74,192.09,193.74,35374.0
2021-11-11 15:00:00,193.85,194.1,191.62,191.83,49916.0,193.85,194.1,191.62,191.83,49916.0
2021-11-11 15:30:00,191.83,191.92,187.72,189.33,272943.0,191.83,191.92,187.72,189.33,272943.0
2021-11-12 09:30:00,189.14,203.82,189.14,199.47,93073.0,189.14,203.82,189.14,199.47,93073.0
2021-11-12 10:00:00,198.75,200.74,197.82,197.94,87836.0,198.75,200.74,197.82,197.94,87836.0
2021-11-12 10:30:00,198.07,200.3,196.54,199.7,52424.0,198.07,200.3,196.54,199.7,52424.0
2021-11-12 11:00:00,199.67,199.97,198.44,199.67,30417.0,199.67,199.97,198.44,199.67,30417.0
2021-11-12 11:30:00,199.45,199.45,197.59,198.26,13054.0,199.45,199.45,197.59,198.26,13054.0
2021-11-12 12:00:00,198.48,198.48,195.09,196.03,23136.0,198.48,198.48,195.09,196.03,23136.0
2021-11-12 12:30:00,196.2,198.56,195.88,198.32,16331.0,196.2,198.56,195.88,198.32,16331.0
2021-11-12 13:00:00,198.21,199.33,197.93,198.82,12929.0,198.21,199.33,197.93,198.82,12929.0
2021-11-12 13:30:00,198.9,199.73,198.5,199.73,12649.0,198.9,199.73,198.5,199.73,12649.0
2021-11-12 14:00:00,199.71,199.75,199.0,199.32,21439.0,199.71,199.75,199.0,199.32,21439.0
2021-11-12 14:30:00,199.23,201.56,199.12,201.04,41754.0,199.23,201.56,199.12,201.04,41754.0
2021-11-12 15:00:00,201.06,201.96,200.71,201.05,27174.0,201.06,201.96,200.71,201.05,27174.0
2021-11-12 15:30:00,201.12,201.65,199.34,199.79,141199.0,201.12,201.65,199.34,199.79,141199.0
2021-11-15 09:30:00,199.64,199.94,197.29,199.36,31193.0,199.64,199.94,197.29,199.36,31193.0
2021-11-15 10:00:00,198.78,201.92,198.78,199.08,34816.0,198.78,201.92,198.78,199.08,34816.0
2021-11-15 10:30:00,199.2,200.0,198.6,199.49,15581.0,199.2,200.0,198.6,199.49,15581.0
2021-11-15 11:00:00,199.34,199.62,198.61,199.27,17461.0,199.34,199.62,198.61,199.27,17461.0
2021-11-15 11:30:00,199.23,199.83,197.52,197.54,13371.0,199.23,199.83,197.52,197.54,13371.0
2021-11-15 12:00:00,197.5,197.6,196.91,197.28,37117.0,197.5,197.6,196.91,197.28,37117.0
2021-11-15 12:30:00,197.35,199.56,197.35,199.56,15649.0,197.35,199.56,197.35,199.56,15649.0
2021-11-15 13:00:00,199.38,199.7,198.81,198.95,10841.0,199.38,199.7,198.81,198.95,10841.0
2021-11-15 13:30:00,198.97,199.04,197.69,197.78,31276.0,198.97,199.04,197.69,197.78,31276.0
2021-11-15 14:00:00,197.83,198.25,197.82,198.13,14308.0,197.83,198.25,197.82,198.13,14308.0
2021-11-15 14:30:00,198.14,198.99,197.99,198.31,12124.0,198.14,198.99,197.99,198.31,12124.0
2021-11-15 15:00:00,198.17,198.3,196.84,198.19,13434.0,198.17,198.3,196.84,198.19,13434.0
2021-11-15 15:30:00,198.34,198.5,197.46,198.06,69924.0,198.34,198.5,197.46,198.06,69924.0
2021-11-16 09:30:00,196.38,197.93,192.03,192.05,48865.0,196.38,197.93,192.03,192.05,48865.0
2021-11-16 10:00:00,192.91,194.89,192.64,193.88,25731.0,192.91,194.89,192.64,193.88,25731.0
2021-11-16 10:30:00,194.17,195.1,193.66,194.05,18283.0,194.17,195.1,193.66,194.05,18283.0
2021-11-16 11:00:00,193.97,195.1,193.68,194.84,25794.0,193.97,195.1,193.68,194.84,25794.0
2021-11-16 11:30:00,195.01,195.01,193.8,194.09,12102.0,195.01,195.01,193.8,194.09,12102.0
2021-11-16 12:00:00,194.16,194.22,193.59,193.66,20973.0,194.16,194.22,193.59,193.66,20973.0
2021-11-16 12:30:00,193.73,194.14,193.6,193.91,18440.0,193.73,194.14,193.6,193.91,18440.0
2021-11-16 13:00:00,193.91,194.2,192.51,194.0,32294.0,193.91,194.2,192.51,194.0,32294.0
2021-11-16 13:30:00,194.09,194.1,193.08,193.43,6909.0,194.09,194.1,193.08,193.43,6909.0
2021-11-16 14:00:00,193.25,194.13,193.25,194.13,11192.0,193.25,194.13,193.25,194.13,11192.0
2021-11-16 14:30:00,194.07,194.9,193.71,194.51,16493.0,194.07,194.9,193.71,194.51,16493.0
2021-11-16 15:00:00,194.63,194.63,193.74,193.81,21061.0,194.63,194.63,193.74,193.81,21061.0
2021-11-16 15:30:00,193.91,194.76,193.76,194.52,104833.0,193.91,194.76,193.76,194.52,104833.0
2021-11-17 09:30:00,192.9,193.5,187.05,187.66,37025.0,192.9,193.5,187.05,187.66,37025.0
2021-11-17 10:00:00,187.75,188.99,186.6,186.65,44351.0,187.75,188.99,186.6,186.65,44351.0
2021-11-17 10:30:00,187.36,187.91,185.98,187.1,104057.0,187.36,187.91,185.98,187.1,104057.0
2021-11-17 11:00:00,187.1,187.48,184.8,184.88,47219.0,187.1,187.48,184.8,184.88,47219.0
2021-11-17 11:30:00,184.99,185.18,182.76,183.12,54188.0,184.99,185.18,182.76,183.12,54188.0
2021-11-17 12:00:00,183.24,183.48,180.46,180.55,30491.0,183.24,183.48,180.46,180.55,30491.0
2021-11-17 12:30:00,180.68,182.15,180.68,181.04,21097.0,180.68,182.15,180.68,181.04,21097.0
2021-11-17 13:00:00,181.08,182.86,181.08,182.11,24925.0,181.08,182.86,181.08,182.11,24925.0
2021-11-17 13:30:00,182.22,183.0,181.66,182.23,53281.0,182.22,183.0,181.66,182.23,53281.0
2021-11-17 14:00:00,182.27,182.27,181.16,181.62,53495.0,182.27,182.27,181.16,181.62,53495.0
2021-11-17 14:30:00,181.67,182.66,181.54,182.42,26548.0,181.67,182.66,181.54,182.42,26548.0
2021-11-17 15:00:00,182.4,182.62,180.59,181.89,143886.0,182.4,182.62,180.59,181.89,143886.0
2021-11-17 15:30:00,181.88,182.55,181.04,182.25,179942.0,181.88,182.55,181.04,182.25,179942.0
2021-11-18 09:30:00,182.2,182.44,178.3,178.84,70550.0,182.2,182.44,178.3,178.84,70550.0
2021-11-18 10:00:00,178.58,179.03,176.71,177.39,46414.0,178.58,179.03,176.71,177.39,46414.0
2021-11-18 10:30:00,177.59,178.54,177.33,177.43,15657.0,177.59,178.54,177.33,177.43,15657.0
2021-11-18 11:00:00,177.43,177.72,174.46,175.17,94234.0,177.43,177.72,174.46,175.17,94234.0
2021-11-18 11:30:00,175.17,177.38,174.63,176.12,22631.0,175.17,177.38,174.63,176.12,22631.0
2021-11-18 12:00:00,175.97,177.13,175.97,177.13,21106.0,175.97,177.13,175.97,177.13,21106.0
2021-11-18 12:30:00,177.12,177.64,176.96,177.33,28507.0,177.12,177.64,176.96,177.33,28507.0
2021-11-18 13:00:00,177.48,177.79,175.44,175.59,21833.0,177.48,177.79,175.44,175.59,21833.0
2021-11-18 13:30:00,175.59,176.31,174.74,176.13,19465.0,175.59,176.31,174.74,176.13,19465.0
2021-11-18 14:00:00,176.01,177.0,175.97,176.8,24323.0,176.01,177.0,175.97,176.8,24323.0
2021-11-18 14:30:00,176.71,177.26,176.51,177.11,14835.0,176.71,177.26,176.51,177.11,14835.0
2021-11-18 15:00:00,177.11,177.48,176.74,177.24,28477.0,177.11,177.48,176.74,177.24,28477.0
2021-11-18 15:30:00,177.26,178.15,176.88,176.96,85647.0,177.26,178.15,176.88,176.96,85647.0
2021-11-19 09:30:00,178.44,179.41,176.55,177.1,26419.0,178.44,179.41,176.55,177.1,26419.0
2021-11-19 10:00:00,177.25,177.54,176.2,176.37,27074.0,177.25,177.54,176.2,176.37,27074.0
2021-11-19 10:30:00,176.39,176.6,175.02,175.53,29400.0,176.39,176.6,175.02,175.53,29400.0
2021-11-19 11:00:00,175.55,175.9,174.86,175.89,43677.0,175.55,175.9,174.86,175.89,43677.0
2021-11-19 11:30:00,175.9,176.23,174.87,174.87,48330.0,175.9,176.23,174.87,174.87,48330.0
2021-11-19 12:00:00,174.87,174.87,173.82,174.28,16940.0,174.87,174.87,173.82,174.28,16940.0
2021-11-19 12:30:00,174.28,174.42,173.71,173.96,33388.0,174.28,174.42,173.71,173.96,33388.0
2021-11-19 13:00:00,174.06,174.22,173.04,173.97,37147.0,174.06,174.22,173.04,173.97,37147.0
2021-11-19 13:30:00,173.96,173.96,171.8,172.08,62908.0,173.96,173.96,171.8,172.08,62908.0
2021-11-19 14:00:00,172.07,172.24,171.52,172.02,88400.0,172.07,172.24,171.52,172.02,88400.0
2021-11-19 14:30:00,172.08,172.29,170.97,171.11,47242.0,172.08,172.29,170.97,171.11,47242.0
2021-11-19 15:00:00,171.06,171.14,169.54,170.42,53878.0,171.06,171.14,169.54,170.42,53878.0
2021-11-19 15:30:00,170.38,170.41,169.59,169.59,196615.0,170.38,170.41,169.59,169.59,196615.0
2021-11-22 09:30:00,169.67,171.0,164.08,164.59,184807.0,169.67,171.0,164.08,164.59,184807.0
2021-11-22 10:00:00,164.51,166.32,164.22,164.38,87862.0,164.51,166.32,164.22,164.38,87862.0
2021-11-22 10:30:00,164.36,165.96,161.82,162.49,153125.0,164.36,165.96,161.82,162.49,153125.0
2021-11-22 11:00:00,162.61,163.12,161.2,161.82,45558.0,162.61,163.12,161.2,161.82,45558.0
2021-11-22 11:30:00,161.62,162.38,159.65,160.47,50880.0,161.62,162.38,159.65,160.47,50880.0
2021-11-22 12:00:00,160.56,161.5,159.71,160.91,33283.0,160.56,161.5,159.71,160.91,33283.0
2021-11-22 12:30:00,161.03,162.9,160.94,162.19,17827.0,161.03,162.9,160.94,162.19,17827.0
2021-11-22 13:00:00,161.85,162.43,160.78,161.04,56044.0,161.85,162.43,160.78,161.04,56044.0
2021-11-22 13:30:00,161.05,161.59,160.08,160.38,44398.0,161.05,161.59,160.08,160.38,44398.0
2021-11-22 14:00:00,160.41,161.48,159.76,160.25,37884.0,160.41,161.48,159.76,160.25,37884.0
2021-11-22 14:30:00,160.27,161.51,160.27,161.31,36087.0,160.27,161.51,160.27,161.31,36087.0
2021-11-22 15:00:00,161.31,163.51,161.19,162.45,36318.0,161.31,163.51,161.19,162.45,36318.0
2021-11-22 15:30:00,162.35,162.6,160.03,160.03,108299.0,162.35,162.6,160.03,160.03,108299.0
2021-11-23 09:30:00,160.67,162.18,158.22,161.22,41455.0,160.67,162.18,158.22,161.22,41455.0
2021-11-23 10:00:00,161.0,161.22,156.74,157.3,69642.0,161.0,161.22,156.74,157.3,69642.0
2021-11-23 10:30:00,157.28,158.81,156.44,156.57,48677.0,157.28,158.81,156.44,156.57,48677.0
2021-11-23 11:00:00,156.61,157.0,154.76,156.9,88924.0,156.61,157.0,154.76,156.9,88924.0
2021-11-23 11:30:00,156.89,157.45,155.8,155.89,50720.0,156.89,157.45,155.8,155.89,50720.0
2021-11-23 12:00:00,155.69,157.51,155.24,156.97,20028.0,155.69,157.51,155.24,156.97,20028.0
2021-11-23 12:30:00,157.3,157.8,156.23,156.38,24246.0,157.3,157.8,156.23,156.38,24246.0
2021-11-23 13:00:00,156.28,156.43,155.14,155.45,28125.0,156.28,156.43,155.14,155.45,28125.0
2021-11-23 13:30:00,155.14,156.38,154.97,155.9,23924.0,155.14,156.38,154.97,155.9,23924.0
2021-11-23 14:00:00,155.97,156.12,154.75,155.43,34995.0,155.97,156.12,154.75,155.43,34995.0
2021-11-23 14:30:00,155.41,156.5,154.2,156.19,67667.0,155.41,156.5,154.2,156.19,67667.0
2021-11-23 15:00:00,156.2,157.94,156.01,157.84,28002.0,156.2,157.94,156.01,157.84,28002.0
2021-11-23 15:30:00,157.83,158.62,157.3,157.43,84516.0,157.83,158.62,157.3,157.43,84516.0
2021-11-24 09:30:00,157.2,159.01,154.0,159.01,47219.0,157.2,159.01,154.0,159.01,47219.0
2021-11-24 10:00:00,158.81,161.49,158.47,161.36,23438.0,158.81,161.49,158.47,161.36,23438.0
2021-11-24 10:30:00,161.64,162.22,159.92,161.04,24955.0,161.64,162.22,159.92,161.04,24955.0
2021-11-24 11:00:00,161.18,163.52,160.7,163.5,16885.0,161.18,163.52,160.7,163.5,16885.0
2021-11-24 11:30:00,164.23,165.34,163.79,163.89,48446.0,164.23,165.34,163.79,163.89,48446.0
2021-11-24 12:00:00,164.0,164.92,163.49,164.0,134775.0,164.0,164.92,163.49,164.0,134775.0
2021-11-24 12:30:00,163.94,164.33,161.92,162.19,48564.0,163.94,164.33,161.92,162.19,48564.0
2021-11-24 13:00:00,162.16,162.98,161.41,162.58,17463.0,162.16,162.98,161.41,162.58,17463.0
2021-11-24 13:30:00,162.79,162.82,162.08,162.16,19122.0,162.79,162.82,162.08,162.16,19122.0
2021-11-24 14:00:00,162.45,162.54,160.61,160.7,9869.0,162.45,162.54,160.61,160.7,9869.0
2021-11-24 14:30:00,160.79,161.58,160.23,160.42,19128.0,160.79,161.58,160.23,160.42,19128.0
2021-11-24 15:00:00,160.58,162.04,160.52,161.62,16358.0,160.58,162.04,160.52,161.62,16358.0
2021-11-24 15:30:00,161.68,162.14,160.44,160.63,46973.0,161.68,162.14,160.44,160.63,46973.0
2021-11-26 09:30:00,162.11,171.78,162.11,167.4,107510.0,162.11,171.78,162.11,167.4,107510.0
2021-11-26 10:00:00,167.38,167.38,162.61,164.36,49486.0,167.38,167.38,162.61,164.36,49486.0
2021-11-26 10:30:00,164.37,164.55,162.46,163.05,35139.0,164.37,164.55,162.46,163.05,35139.0
2021-11-26 11:00:00,163.06,163.52,161.6,162.48,20241.0,163.06,163.52,161.6,162.48,20241.0
2021-11-26 11:30:00,162.68,162.69,160.16,161.34,14754.0,162.68,162.69,160.16,161.34,14754.0
2021-11-26 12:00:00,161.35,161.37,159.81,160.89,25355.0,161.35,161.37,159.81,160.89,25355.0
2021-11-26 12:30:00,160.93,161.12,159.19,159.52,79548.0,160.93,161.12,159.19,159.52,79548.0
2021-11-29 09:30:00,161.83,163.16,157.31,157.56,53700.0,161.83,163.16,157.31,157.56,53700.0
2021-11-29 10:00:00,157.65,157.78,154.81,155.41,66904.0,157.65,157.78,154.81,155.41,66904.0
2021-11-29 10:30:00,155.32,157.87,154.18,157.71,37722.0,155.32,157.87,154.18,157.71,37722.0
2021-11-29 11:00:00,157.78,158.58,157.57,158.55,58810.0,157.78,158.58,157.57,158.55,58810.0
2021-11-29 11:30:00,158.57,158.77,157.65,158.33,21677.0,158.57,158.77,157.65,158.33,21677.0
2021-11-29 12:00:00,158.57,158.9,157.98,158.76,24422.0,158.57,158.9,157.98,158.76,24422.0
2021-11-29 12:30:00,158.82,159.92,158.76,159.29,38764.0,158.82,159.92,158.76,159.29,38764.0
2021-11-29 13:00:00,159.66,160.4,159.27,160.09,35419.0,159.66,160.4,159.27,160.09,35419.0
2021-11-29 13:30:00,160.07,160.29,159.67,160.0,15695.0,160.07,160.29,159.67,160.0,15695.0
2021-11-29 14:00:00,159.95,160.18,159.58,159.74,21468.0,159.95,160.18,159.58,159.74,21468.0
2021-11-29 14:30:00,159.8,160.06,158.82,159.02,17895.0,159.8,160.06,158.82,159.02,17895.0
2021-11-29 15:00:00,159.11,159.77,158.71,159.71,21014.0,159.11,159.77,158.71,159.71,21014.0
2021-11-29 15:30:00,159.78,159.9,158.95,159.37,86771.0,159.78,159.9,158.95,159.37,86771.0
2021-11-30 09:30:00,159.88,161.96,159.49,160.36,35799.0,159.88,161.96,159.49,160.36,35799.0
2021-11-30 10:00:00,159.98,161.34,158.25,158.25,48132.0,159.98,161.34,158.25,158.25,48132.0
2021-11-30 10:30:00,158.49,158.64,152.24,153.77,47609.0,158.49,158.64,152.24,153.77,47609.0
2021-11-30 11:00:00,153.63,155.75,153.17,154.56,26268.0,153.63,155.75,153.17,154.56,26268.0
2021-11-30 11:30:00,154.57,155.26,153.83,154.94,30981.0,154.57,155.26,153.83,154.94,30981.0
2021-11-30 12:00:00,155.67,155.79,152.86,154.26,29674.0,155.67,155.79,152.86,154.26,29674.0
2021-11-30 12:30:00,154.34,154.75,152.15,152.49,37754.0,154.34,154.75,152.15,152.49,37754.0
2021-11-30 13:00:00,152.59,153.18,152.02,152.89,31978.0,152.59,153.18,152.02,152.89,31978.0
2021-11-30 13:30:00,152.88,154.53,152.67,154.12,17413.0,152.88,154.53,152.67,154.12,17413.0
2021-11-30 14:00:00,154.12,154.25,153.59,153.89,9978.0,154.12,154.25,153.59,153.89,9978.0
2021-11-30 14:30:00,153.91,154.18,152.91,153.53,16890.0,153.91,154.18,152.91,153.53,16890.0
2021-11-30 15:00:00,153.68,154.08,153.37,153.57,22833.0,153.68,154.08,153.37,153.57,22833.0
2021-11-30 15:30:00,153.52,154.34,152.34,152.72,109981.0,153.52,154.34,152.34,152.72,109981.0
2021-12-01 09:30:00,154.46,157.0,153.19,154.44,39582.0,154.46,157.0,153.19,154.44,39582.0
2021-12-01 10:00:00,154.31,155.67,151.32,153.03,24276.0,154.31,155.67,151.32,153.03,24276.0
2021-12-01 10:30:00,152.86,153.12,151.69,152.86,22879.0,152.86,153.12,151.69,152.86,22879.0
2021-12-01 11:00:00,153.0,153.0,150.66,150.72,21509.0,153.0,153.0,150.66,150.72,21509.0
2021-12-01 11:30:00,150.67,151.05,148.27,148.54,39686.0,150.67,151.05,148.27,148.54,39686.0
2021-12-01 12:00:00,148.3,148.33,147.59,147.87,25166.0,148.3,148.33,147.59,147.87,25166.0
2021-12-01 12:30:00,148.0,148.72,146.23,146.38,17904.0,148.0,148.72,146.23,146.38,17904.0
2021-12-01 13:00:00,146.39,147.49,146.25,147.4,19273.0,146.39,147.49,146.25,147.4,19273.0
2021-12-01 13:30:00,147.5,148.81,147.12,148.8,28459.0,147.5,148.81,147.12,148.8,28459.0
2021-12-01 14:00:00,148.65,149.36,147.54,148.89,33121.0,148.65,149.36,147.54,148.89,33121.0
2021-12-01 14:30:00,148.7,150.51,148.7,150.01,39825.0,148.7,150.51,148.7,150.01,39825.0
2021-12-01 15:00:00,150.03,150.15,146.66,147.06,57631.0,150.03,150.15,146.66,147.06,57631.0
2021-12-01 15:30:00,146.91,148.5,146.46,146.46,79342.0,146.91,148.5,146.46,146.46,79342.0
2021-12-02 09:30:00,145.36,150.42,144.9,149.76,72172.0,145.36,150.42,144.9,149.76,72172.0
2021-12-02 10:00:00,149.69,150.39,144.53,146.06,59196.0,149.69,150.39,144.53,146.06,59196.0
2021-12-02 10:30:00,146.28,146.28,143.27,145.51,48105.0,146.28,146.28,143.27,145.51,48105.0
2021-12-02 11:00:00,145.5,146.0,144.77,145.96,22008.0,145.5,146.0,144.77,145.96,22008.0
2021-12-02 11:30:00,145.89,147.42,144.92,146.93,18814.0,145.89,147.42,144.92,146.93,18814.0
2021-12-02 12:00:00,146.74,148.69,146.24,147.97,35237.0,146.74,148.69,146.24,147.97,35237.0
2021-12-02 12:30:00,148.01,148.21,146.98,147.37,29138.0,148.01,148.21,146.98,147.37,29138.0
2021-12-02 13:00:00,147.25,147.29,145.7,145.7,53104.0,147.25,147.29,145.7,145.7,53104.0
2021-12-02 13:30:00,145.95,146.59,145.38,146.55,17157.0,145.95,146.59,145.38,146.55,17157.0
2021-12-02 14:00:00,146.65,148.02,146.57,147.86,13124.0,146.65,148.02,146.57,147.86,13124.0
2021-12-02 14:30:00,147.83,148.06,146.7,147.22,10889.0,147.83,148.06,146.7,147.22,10889.0
2021-12-02 15:00:00,147.35,148.64,147.35,148.26,41947.0,147.35,148.64,147.35,148.26,41947.0
2021-12-02 15:30:00,148.28,149.53,148.02,148.16,93175.0,148.28,149.53,148.02,148.16,93175.0
2021-12-03 09:30:00,147.92,147.92,141.33,142.07,45795.0,147.92,147.92,141.33,142.07,45795.0
2021-12-03 10:00:00,142.47,143.88,140.44,143.63,76967.0,142.47,143.88,140.44,143.63,76967.0
2021-12-03 10:30:00,143.59,143.79,140.92,142.96,47837.0,143.59,143.79,140.92,142.96,47837.0
2021-12-03 11:00:00,142.78,143.19,141.26,142.52,84172.0,142.78,143.19,141.26,142.52,84172.0
2021-12-03 11:30:00,142.65,142.65,138.7,139.03,50779.0,142.65,142.65,138.7,139.03,50779.0
2021-12-03 12:00:00,139.06,140.26,138.23,140.26,65998.0,139.06,140.26,138.23,140.26,65998.0
2021-12-03 12:30:00,139.97,141.65,139.5,141.41,24518.0,139.97,141.65,139.5,141.41,24518.0
2021-12-03 13:00:00,141.33,143.61,140.89,143.38,26419.0,141.33,143.61,140.89,143.38,26419.0
2021-12-03 13:30:00,143.34,143.34,141.25,142.59,24080.0,143.34,143.34,141.25,142.59,24080.0
2021-12-03 14:00:00,142.61,144.27,142.45,143.86,33530.0,142.61,144.27,142.45,143.86,33530.0
2021-12-03 14:30:00,143.93,143.93,142.67,142.73,27749.0,143.93,143.93,142.67,142.73,27749.0
2021-12-03 15:00:00,142.68,143.91,142.16,142.79,37876.0,142.68,143.91,142.16,142.79,37876.0
2021-12-03 15:30:00,142.9,144.78,142.69,144.7,115810.0,142.9,144.78,142.69,144.7,115810.0
2021-12-06 09:30:00,143.29,147.29,140.01,144.42,43909.0,143.29,147.29,140.01,144.42,43909.0
2021-12-06 10:00:00,145.09,148.17,144.77,147.92,28647.0,145.09,148.17,144.77,147.92,28647.0
2021-12-06 10:30:00,148.14,148.54,146.07,147.16,19768.0,148.14,148.54,146.07,147.16,19768.0
2021-12-06 11:00:00,147.34,148.46,146.59,148.46,19556.0,147.34,148.46,146.59,148.46,19556.0
2021-12-06 11:30:00,148.68,149.2,146.52,146.77,17519.0,148.68,149.2,146.52,146.77,17519.0
2021-12-06 12:00:00,147.31,148.46,147.03,148.36,12014.0,147.31,148.46,147.03,148.36,12014.0
2021-12-06 12:30:00,148.36,150.39,148.35,149.78,13023.0,148.36,150.39,148.35,149.78,13023.0
2021-12-06 13:00:00,149.79,150.48,149.18,150.43,12788.0,149.79,150.48,149.18,150.43,12788.0
2021-12-06 13:30:00,150.43,150.97,149.84,150.46,14967.0,150.43,150.97,149.84,150.46,14967.0
2021-12-06 14:00:00,150.38,151.16,149.85,150.17,10432.0,150.38,151.16,149.85,150.17,10432.0
2021-12-06 14:30:00,150.42,150.54,148.2,148.55,13907.0,150.42,150.54,148.2,148.55,13907.0
2021-12-06 15:00:00,148.7,149.69,148.61,149.55,11337.0,148.7,149.69,148.61,149.55,11337.0
2021-12-06 15:30:00,149.63,149.82,148.35,148.35,58049.0,149.63,149.82,148.35,148.35,58049.0
2021-12-07 09:30:00,153.47,157.8,153.26,156.09,78558.0,153.47,157.8,153.26,156.09,78558.0
2021-12-07 10:00:00,156.29,157.57,155.64,157.56,29699.0,156.29,157.57,155.64,157.56,29699.0
2021-12-07 10:30:00,157.82,158.83,156.7,156.81,18237.0,157.82,158.83,156.7,156.81,18237.0
2021-12-07 11:00:00,156.81,157.5,155.39,155.8,15510.0,156.81,157.5,155.39,155.8,15510.0
2021-12-07 11:30:00,155.93,156.41,155.65,155.92,10519.0,155.93,156.41,155.65,155.92,10519.0
2021-12-07 12:00:00,155.93,156.29,155.78,155.94,9056.0,155.93,156.29,155.78,155.94,9056.0
2021-12-07 12:30:00,155.83,156.12,155.62,155.92,13442.0,155.83,156.12,155.62,155.92,13442.0
2021-12-07 13:00:00,155.83,155.91,154.2,154.2,13534.0,155.83,155.91,154.2,154.2,13534.0
2021-12-07 13:30:00,154.25,155.31,154.02,154.06,19064.0,154.25,155.31,154.02,154.06,19064.0
2021-12-07 14:00:00,153.85,154.86,153.85,154.38,21332.0,153.85,154.86,153.85,154.38,21332.0
2021-12-07 14:30:00,154.28,154.46,153.3,153.6,20570.0,154.28,154.46,153.3,153.6,20570.0
2021-12-07 15:00:00,153.63,153.81,152.0,152.0,69880.0,153.63,153.81,152.0,152.0,69880.0
2021-12-07 15:30:00,151.93,152.28,150.54,150.92,136936.0,151.93,152.28,150.54,150.92,136936.0
2021-12-08 09:30:00,150.2,154.24,148.22,153.16,41547.0,150.2,154.24,148.22,153.16,41547.0
2021-12-08 10:00:00,153.16,154.45,151.75,153.82,17359.0,153.16,154.45,151.75,153.82,17359.0
2021-12-08 10:30:00,153.12,155.13,153.12,154.77,21276.0,153.12,155.13,153.12,154.77,21276.0
2021-12-08 11:00:00,154.84,154.97,153.78,154.25,28122.0,154.84,154.97,153.78,154.25,28122.0
2021-12-08 11:30:00,154.34,157.04,154.34,156.78,21977.0,154.34,157.04,154.34,156.78,21977.0
2021-12-08 12:00:00,156.89,158.5,156.71,158.27,19055.0,156.89,158.5,156.71,158.27,19055.0
2021-12-08 12:30:00,158.28,158.47,156.87,157.06,39025.0,158.28,158.47,156.87,157.06,39025.0
2021-12-08 13:00:00,156.84,159.3,156.84,158.55,46464.0,156.84,159.3,156.84,158.55,46464.0
2021-12-08 13:30:00,158.6,159.29,158.44,158.66,12527.0,158.6,159.29,158.44,158.66,12527.0
2021-12-08 14:00:00,158.55,159.39,158.03,158.72,13452.0,158.55,159.39,158.03,158.72,13452.0
2021-12-08 14:30:00,158.87,159.99,158.63,159.97,17843.0,158.87,159.99,158.63,159.97,17843.0
2021-12-08 15:00:00,159.86,159.86,158.13,158.73,21804.0,159.86,159.86,158.13,158.73,21804.0
2021-12-08 15:30:00,158.85,159.18,158.22,158.54,64794.0,158.85,159.18,158.22,158.54,64794.0
2021-12-09 09:30:00,156.83,161.0,155.89,157.18,39313.0,156.83,161.0,155.89,157.18,39313.0
2021-12-09 10:00:00,157.35,158.97,156.76,157.08,22780.0,157.35,158.97,156.76,157.08,22780.0
2021-12-09 10:30:00,157.2,157.74,155.06,155.59,18911.0,157.2,157.74,155.06,155.59,18911.0
2021-12-09 11:00:00,155.33,155.48,152.95,154.92,26383.0,155.33,155.48,152.95,154.92,26383.0
2021-12-09 11:30:00,154.81,155.38,154.4,154.96,13413.0,154.81,155.38,154.4,154.96,13413.0
2021-12-09 12:00:00,155.06,155.23,152.52,152.7,22931.0,155.06,155.23,152.52,152.7,22931.0
2021-12-09 12:30:00,152.59,153.7,152.3,152.95,14308.0,152.59,153.7,152.3,152.95,14308.0
2021-12-09 13:00:00,152.84,153.58,152.5,153.27,9884.0,152.84,153.58,152.5,153.27,9884.0
2021-12-09 13:30:00,153.28,153.52,152.0,153.13,11550.0,153.28,153.52,152.0,153.13,11550.0
2021-12-09 14:00:00,153.26,153.26,152.19,152.29,10554.0,153.26,153.26,152.19,152.29,10554.0
2021-12-09 14:30:00,152.22,152.25,151.0,151.14,19595.0,152.22,152.25,151.0,151.14,19595.0
2021-12-09 15:00:00,151.07,151.8,149.84,150.05,29770.0,151.07,151.8,149.84,150.05,29770.0
2021-12-09 15:30:00,150.11,153.03,150.11,152.9,87279.0,150.11,153.03,150.11,152.9,87279.0
2021-12-10 09:30:00,153.35,155.4,148.36,149.61,32460.0,153.35,155.4,148.36,149.61,32460.0
2021-12-10 10:00:00,149.61,152.97,149.21,151.05,11053.0,149.61,152.97,149.21,151.05,11053.0
2021-12-10 10:30:00,150.73,151.17,149.32,149.88,12764.0,150.73,151.17,149.32,149.88,12764.0
2021-12-10 11:00:00,149.94,150.46,148.72,150.13,11887.0,149.94,150.46,148.72,150.13,11887.0
2021-12-10 11:30:00,150.25,150.25,147.22,148.05,13662.0,150.25,150.25,147.22,148.05,13662.0
2021-12-10 12:00:00,147.79,148.7,147.55,147.67,3324.0,147.79,148.7,147.55,147.67,3324.0
2021-12-10 12:30:00,147.76,148.03,147.37,147.55,7874.0,147.76,148.03,147.37,147.55,7874.0
2021-12-10 13:00:00,147.72,147.81,147.18,147.48,7241.0,147.72,147.81,147.18,147.48,7241.0
2021-12-10 13:30:00,147.2,148.11,146.69,146.69,16322.0,147.2,148.11,146.69,146.69,16322.0
2021-12-10 14:00:00,146.67,146.67,146.02,146.02,6202.0,146.67,146.67,146.02,146.02,6202.0
2021-12-10 14:30:00,146.04,146.51,145.59,145.6,9093.0,146.04,146.51,145.59,145.6,9093.0
2021-12-10 15:00:00,145.24,145.31,143.47,143.64,13113.0,145.24,145.31,143.47,143.64,13113.0
2021-12-10 15:30:00,143.69,145.6,143.69,145.32,44843.0,143.69,145.6,143.69,145.32,44843.0
2021-12-13 09:30:00,143.3,147.87,140.85,146.64,87533.0,143.3,147.87,140.85,146.64,87533.0
2021-12-13 10:00:00,146.47,148.95,145.02,145.67,43413.0,146.47,148.95,145.02,145.67,43413.0
2021-12-13 10:30:00,145.55,145.99,144.22,145.36,24618.0,145.55,145.99,144.22,145.36,24618.0
2021-12-13 11:00:00,145.13,145.47,144.09,144.69,19316.0,145.13,145.47,144.09,144.69,19316.0
2021-12-13 11:30:00,144.68,144.68,142.39,142.46,17534.0,144.68,144.68,142.39,142.46,17534.0
2021-12-13 12:00:00,142.64,142.96,141.2,142.25,22241.0,142.64,142.96,141.2,142.25,22241.0
2021-12-13 12:30:00,142.22,143.14,141.88,142.21,14347.0,142.22,143.14,141.88,142.21,14347.0
2021-12-13 13:00:00,142.31,142.91,142.01,142.86,9428.0,142.31,142.91,142.01,142.86,9428.0
2021-12-13 13:30:00,142.94,143.6,142.47,142.86,14530.0,142.94,143.6,142.47,142.86,14530.0
2021-12-13 14:00:00,142.7,143.26,142.09,142.8,13915.0,142.7,143.26,142.09,142.8,13915.0
2021-12-13 14:30:00,143.04,144.04,142.88,143.87,13227.0,143.04,144.04,142.88,143.87,13227.0
2021-12-13 15:00:00,143.84,144.7,143.75,144.67,17125.0,143.84,144.7,143.75,144.67,17125.0
2021-12-13 15:30:00,144.68,144.73,143.05,143.07,55145.0,144.68,144.73,143.05,143.07,55145.0
2021-12-14 09:30:00,139.26,143.42,137.67,142.19,50717.0,139.26,143.42,137.67,142.19,50717.0
2021-12-14 10:00:00,142.04,143.57,140.69,142.6,26727.0,142.04,143.57,140.69,142.6,26727.0
2021-12-14 10:30:00,142.5,144.62,139.65,140.31,28291.0,142.5,144.62,139.65,140.31,28291.0
2021-12-14 11:00:00,140.0,140.99,139.63,140.28,30049.0,140.0,140.99,139.63,140.28,30049.0
2021-12-14 11:30:00,140.11,141.75,139.97,141.42,19646.0,140.11,141.75,139.97,141.42,19646.0
2021-12-14 12:00:00,141.16,141.35,138.98,139.61,14576.0,141.16,141.35,138.98,139.61,14576.0
2021-12-14 12:30:00,139.6,139.81,138.1,138.22,18001.0,139.6,139.81,138.1,138.22,18001.0
2021-12-14 13:00:00,138.22,139.53,137.72,139.16,23671.0,138.22,139.53,137.72,139.16,23671.0
2021-12-14 13:30:00,139.01,139.11,138.01,138.61,12889.0,139.01,139.11,138.01,138.61,12889.0
2021-12-14 14:00:00,138.32,139.43,138.2,138.81,14646.0,138.32,139.43,138.2,138.81,14646.0
2021-12-14 14:30:00,139.0,139.59,138.95,139.29,16509.0,139.0,139.59,138.95,139.29,16509.0
2021-12-14 15:00:00,139.24,140.08,139.24,140.08,21463.0,139.24,140.08,139.24,140.08,21463.0
2021-12-14 15:30:00,140.04,140.26,138.85,139.12,135831.0,140.04,140.26,138.85,139.12,135831.0
2021-12-15 09:30:00,139.66,140.79,134.62,134.64,67246.0,139.66,140.79,134.62,134.64,67246.0
2021-12-15 10:00:00,134.84,136.51,133.88,134.66,172518.0,134.84,136.51,133.88,134.66,172518.0
2021-12-15 10:30:00,135.0,136.62,134.66,134.72,81700.0,135.0,136.62,134.66,134.72,81700.0
2021-12-15 11:00:00,134.66,135.73,133.84,134.2,39415.0,134.66,135.73,133.84,134.2,39415.0
2021-12-15 11:30:00,133.85,134.33,133.07,134.16,42739.0,133.85,134.33,133.07,134.16,42739.0
2021-12-15 12:00:00,134.19,134.94,133.0,134.18,49970.0,134.19,134.94,133.0,134.18,49970.0
2021-12-15 12:30:00,134.08,134.49,133.61,133.95,20656.0,134.08,134.49,133.61,133.95,20656.0
2021-12-15 13:00:00,133.97,136.05,133.73,134.8,22379.0,133.97,136.05,133.73,134.8,22379.0
2021-12-15 13:30:00,134.56,137.73,134.56,137.0,18635.0,134.56,137.73,134.56,137.0,18635.0
2021-12-15 14:00:00,136.99,138.23,135.54,137.21,54153.0,136.99,138.23,135.54,137.21,54153.0
2021-12-15 14:30:00,137.33,137.55,136.32,137.17,39257.0,137.33,137.55,136.32,137.17,39257.0
2021-12-15 15:00:00,137.2,141.72,136.81,141.34,126029.0,137.2,141.72,136.81,141.34,126029.0
2021-12-15 15:30:00,141.61,142.67,140.11,141.52,131147.0,141.61,142.67,140.11,141.52,131147.0
2021-12-16 09:30:00,143.39,146.0,142.09,143.17,82458.0,143.39,146.0,142.09,143.17,82458.0
2021-12-16 10:00:00,142.9,143.96,138.84,143.69,71904.0,142.9,143.96,138.84,143.69,71904.0
2021-12-16 10:30:00,143.85,143.85,141.48,142.01,23725.0,143.85,143.85,141.48,142.01,23725.0
2021-12-16 11:00:00,142.0,142.93,140.6,142.63,39230.0,142.0,142.93,140.6,142.63,39230.0
2021-12-16 11:30:00,142.89,143.11,141.37,141.75,27058.0,142.89,143.11,141.37,141.75,27058.0
2021-12-16 12:00:00,141.98,142.19,139.25,139.28,16471.0,141.98,142.19,139.25,139.28,16471.0
2021-12-16 12:30:00,139.25,139.68,138.06,138.4,16697.0,139.25,139.68,138.06,138.4,16697.0
2021-12-16 13:00:00,138.25,139.48,137.68,138.69,21416.0,138.25,139.48,137.68,138.69,21416.0
2021-12-16 13:30:00,138.62,139.7,137.59,137.81,22312.0,138.62,139.7,137.59,137.81,22312.0
2021-12-16 14:00:00,137.97,138.42,136.92,137.01,16585.0,137.97,138.42,136.92,137.01,16585.0
2021-12-16 14:30:00,136.78,138.05,136.7,137.52,15107.0,136.78,138.05,136.7,137.52,15107.0
2021-12-16 15:00:00,137.1,139.04,137.1,138.83,13717.0,137.1,139.04,137.1,138.83,13717.0
2021-12-16 15:30:00,138.99,140.19,138.21,138.99,69309.0,138.99,140.19,138.21,138.99,69309.0
2021-12-17 09:30:00,138.49,140.45,135.01,137.02,70923.0,138.49,140.45,135.01,137.02,70923.0
2021-12-17 10:00:00,136.89,139.82,136.63,139.29,90772.0,136.89,139.82,136.63,139.29,90772.0
2021-12-17 10:30:00,139.59,142.8,139.17,142.4,125328.0,139.59,142.8,139.17,142.4,125328.0
2021-12-17 11:00:00,142.63,144.21,142.03,144.03,19342.0,142.63,144.21,142.03,144.03,19342.0
2021-12-17 11:30:00,144.03,144.93,142.94,143.99,68595.0,144.03,144.93,142.94,143.99,68595.0
2021-12-17 12:00:00,144.06,145.28,143.25,144.54,97082.0,144.06,145.28,143.25,144.54,97082.0
2021-12-17 12:30:00,144.28,144.5,143.05,143.33,24421.0,144.28,144.5,143.05,143.33,24421.0
2021-12-17 13:00:00,143.23,143.65,143.0,143.65,28338.0,143.23,143.65,143.0,143.65,28338.0
2021-12-17 13:30:00,143.66,143.98,143.45,143.87,37346.0,143.66,143.98,143.45,143.87,37346.0
2021-12-17 14:00:00,143.84,144.23,143.73,143.92,31625.0,143.84,144.23,143.73,143.92,31625.0
2021-12-17 14:30:00,143.9,145.49,143.89,145.19,29172.0,143.9,145.49,143.89,145.19,29172.0
2021-12-17 15:00:00,145.19,145.99,144.68,145.84,29756.0,145.19,145.99,144.68,145.84,29756.0
2021-12-17 15:30:00,145.89,145.91,144.7,145.27,98536.0,145.89,145.91,144.7,145.27,98536.0
2021-12-20 09:30:00,143.3,145.5,140.7,145.5,66658.0,143.3,145.5,140.7,145.5,66658.0
2021-12-20 10:00:00,145.37,145.94,144.34,144.78,24030.0,145.37,145.94,144.34,144.78,24030.0
2021-12-20 10:30:00,144.53,145.11,143.24,144.25,33056.0,144.53,145.11,143.24,144.25,33056.0
2021-12-20 11:00:00,144.04,144.17,142.3,142.82,19081.0,144.04,144.17,142.3,142.82,19081.0
2021-12-20 11:30:00,143.04,144.8,142.45,144.7,22487.0,143.04,144.8,142.45,144.7,22487.0
2021-12-20 12:00:00,144.7,144.81,143.99,143.99,12321.0,144.7,144.81,143.99,143.99,12321.0
2021-12-20 12:30:00,143.69,144.14,143.38,143.99,8896.0,143.69,144.14,143.38,143.99,8896.0
2021-12-20 13:00:00,144.13,144.6,143.7,143.7,14814.0,144.13,144.6,143.7,143.7,14814.0
2021-12-20 13:30:00,143.61,144.51,143.35,144.34,16309.0,143.61,144.51,143.35,144.34,16309.0
2021-12-20 14:00:00,144.49,144.86,144.09,144.28,17065.0,144.49,144.86,144.09,144.28,17065.0
2021-12-20 14:30:00,144.18,145.26,143.8,145.0,30235.0,144.18,145.26,143.8,145.0,30235.0
2021-12-20 15:00:00,145.13,145.45,144.0,144.65,51735.0,145.13,145.45,144.0,144.65,51735.0
2021-12-20 15:30:00,144.57,145.12,143.8,144.18,117855.0,144.57,145.12,143.8,144.18,117855.0
2021-12-21 09:30:00,147.54,155.69,145.26,150.11,130442.0,147.54,155.69,145.26,150.11,130442.0
2021-12-21 10:00:00,149.68,151.69,149.18,150.72,73699.0,149.68,151.69,149.18,150.72,73699.0
2021-12-21 10:30:00,150.93,152.15,150.32,151.67,31482.0,150.93,152.15,150.32,151.67,31482.0
2021-12-21 11:00:00,151.7,152.63,151.67,152.34,38640.0,151.7,152.63,151.67,152.34,38640.0
2021-12-21 11:30:00,152.09,153.0,151.81,152.56,29594.0,152.09,153.0,151.81,152.56,29594.0
2021-12-21 12:00:00,152.74,155.47,152.48,154.36,48968.0,152.74,155.47,152.48,154.36,48968.0
2021-12-21 12:30:00,154.46,155.89,154.23,155.88,19376.0,154.46,155.89,154.23,155.88,19376.0
2021-12-21 13:00:00,155.89,156.54,155.41,156.45,22964.0,155.89,156.54,155.41,156.45,22964.0
2021-12-21 13:30:00,156.45,157.46,156.42,157.02,17109.0,156.45,157.46,156.42,157.02,17109.0
2021-12-21 14:00:00,157.03,158.54,156.82,158.43,42575.0,157.03,158.54,156.82,158.43,42575.0
2021-12-21 14:30:00,158.44,158.69,158.03,158.42,37395.0,158.44,158.69,158.03,158.42,37395.0
2021-12-21 15:00:00,158.53,159.43,157.06,157.06,38941.0,158.53,159.43,157.06,157.06,38941.0
2021-12-21 15:30:00,157.02,158.42,156.63,157.73,131248.0,157.02,158.42,156.63,157.73,131248.0
2021-12-22 09:30:00,155.32,160.57,154.62,158.75,35474.0,155.32,160.57,154.62,158.75,35474.0
2021-12-22 10:00:00,158.25,158.25,155.62,155.72,15880.0,158.25,158.25,155.62,155.72,15880.0
2021-12-22 10:30:00,155.79,157.24,155.52,157.03,18036.0,155.79,157.24,155.52,157.03,18036.0
2021-12-22 11:00:00,157.0,158.78,156.77,158.13,49540.0,157.0,158.78,156.77,158.13,49540.0
2021-12-22 11:30:00,158.26,159.64,157.84,158.6,22856.0,158.26,159.64,157.84,158.6,22856.0
2021-12-22 12:00:00,158.67,158.9,156.47,157.14,10913.0,158.67,158.9,156.47,157.14,10913.0
2021-12-22 12:30:00,157.29,158.54,157.24,158.11,10893.0,157.29,158.54,157.24,158.11,10893.0
2021-12-22 13:00:00,157.97,158.14,156.57,156.86,9053.0,157.97,158.14,156.57,156.86,9053.0
2021-12-22 13:30:00,156.77,157.06,156.05,156.82,17993.0,156.77,157.06,156.05,156.82,17993.0
2021-12-22 14:00:00,156.82,156.82,156.06,156.09,7720.0,156.82,156.82,156.06,156.09,7720.0
2021-12-22 14:30:00,156.21,157.1,156.21,156.56,7945.0,156.21,157.1,156.21,156.56,7945.0
2021-12-22 15:00:00,156.63,156.99,156.1,156.98,31753.0,156.63,156.99,156.1,156.98,31753.0
2021-12-22 15:30:00,156.82,159.56,156.21,159.13,176420.0,156.82,159.56,156.21,159.13,176420.0
2021-12-23 09:30:00,156.24,158.7,155.69,158.65,28883.0,156.24,158.7,155.69,158.65,28883.0
2021-12-23 10:00:00,157.56,158.91,156.74,158.38,23956.0,157.56,158.91,156.74,158.38,23956.0
2021-12-23 10:30:00,158.39,160.07,158.15,159.64,15287.0,158.39,160.07,158.15,159.64,15287.0
2021-12-23 11:00:00,159.84,160.99,159.65,160.73,28755.0,159.84,160.99,159.65,160.73,28755.0
2021-12-23 11:30:00,160.86,162.18,159.68,160.24,40867.0,160.86,162.18,159.68,160.24,40867.0
2021-12-23 12:00:00,160.38,161.73,160.21,161.63,63994.0,160.38,161.73,160.21,161.63,63994.0
2021-12-23 12:30:00,161.62,161.82,160.72,161.72,30946.0,161.62,161.82,160.72,161.72,30946.0
2021-12-23 13:00:00,161.69,162.19,161.69,162.02,8992.0,161.69,162.19,161.69,162.02,8992.0
2021-12-23 13:30:00,161.98,162.83,161.64,162.28,49364.0,161.98,162.83,161.64,162.28,49364.0
2021-12-23 14:00:00,162.29,163.0,161.3,162.4,58443.0,162.29,163.0,161.3,162.4,58443.0
2021-12-23 14:30:00,162.49,163.57,161.94,163.31,80763.0,162.49,163.57,161.94,163.31,80763.0
2021-12-23 15:00:00,163.37,164.1,162.78,163.22,50902.0,163.37,164.1,162.78,163.22,50902.0
2021-12-23 15:30:00,163.34,163.86,162.86,162.9,89253.0,163.34,163.86,162.86,162.9,89253.0
2021-12-27 09:30:00,162.88,163.96,159.49,161.01,26031.0,162.88,163.96,159.49,161.01,26031.0
2021-12-27 10:00:00,160.05,162.58,159.2,162.26,30975.0,160.05,162.58,159.2,162.26,30975.0
2021-12-27 10:30:00,161.9,162.13,160.72,162.12,20234.0,161.9,162.13,160.72,162.12,20234.0
2021-12-27 11:00:00,162.34,163.72,162.34,163.4,10527.0,162.34,163.72,162.34,163.4,10527.0
2021-12-27 11:30:00,163.25,163.64,162.69,162.73,6024.0,163.25,163.64,162.69,162.73,6024.0
2021-12-27 12:00:00,162.62,162.68,161.21,162.12,10721.0,162.62,162.68,161.21,162.12,10721.0
2021-12-27 12:30:00,162.31,162.59,161.16,162.31,18444.0,162.31,162.59,161.16,162.31,18444.0
2021-12-27 13:00:00,162.29,162.73,161.7,161.9,13880.0,162.29,162.73,161.7,161.9,13880.0
2021-12-27 13:30:00,161.92,161.92,160.12,160.35,11953.0,161.92,161.92,160.12,160.35,11953.0
2021-12-27 14:00:00,160.22,160.23,158.78,158.92,6844.0,160.22,160.23,158.78,158.92,6844.0
2021-12-27 14:30:00,158.8,159.55,158.59,159.23,10311.0,158.8,159.55,158.59,159.23,10311.0
2021-12-27 15:00:00,159.62,159.81,159.16,159.43,8319.0,159.62,159.81,159.16,159.43,8319.0
2021-12-27 15:30:00,159.47,159.64,158.45,159.27,47409.0,159.47,159.64,158.45,159.27,47409.0
2021-12-28 09:30:00,159.22,161.08,157.01,159.72,32109.0,159.22,161.08,157.01,159.72,32109.0
2021-12-28 10:00:00,159.94,161.34,158.46,159.79,10776.0,159.94,161.34,158.46,159.79,10776.0
2021-12-28 10:30:00,160.5,160.65,157.77,157.93,7565.0,160.5,160.65,157.77,157.93,7565.0
2021-12-28 11:00:00,158.03,158.16,157.0,157.75,5493.0,158.03,158.16,157.0,157.75,5493.0
2021-12-28 11:30:00,157.67,158.16,157.22,158.16,3457.0,157.67,158.16,157.22,158.16,3457.0
2021-12-28 12:00:00,157.57,157.81,156.67,157.39,12353.0,157.57,157.81,156.67,157.39,12353.0
2021-12-28 12:30:00,157.25,157.58,156.82,156.84,4906.0,157.25,157.58,156.82,156.84,4906.0
2021-12-28 13:00:00,156.75,157.37,155.77,156.0,12775.0,156.75,157.37,155.77,156.0,12775.0
2021-12-28 13:30:00,155.82,155.98,154.57,155.56,24938.0,155.82,155.98,154.57,155.56,24938.0
2021-12-28 14:00:00,155.35,155.67,154.7,155.52,11195.0,155.35,155.67,154.7,155.52,11195.0
2021-12-28 14:30:00,155.39,155.83,155.31,155.59,14686.0,155.39,155.83,155.31,155.59,14686.0
2021-12-28 15:00:00,155.51,156.93,155.39,156.48,16414.0,155.51,156.93,155.39,156.48,16414.0
2021-12-28 15:30:00,156.59,157.31,156.18,156.48,31594.0,156.59,157.31,156.18,156.48,31594.0
2021-12-29 09:30:00,156.26,157.35,153.22,153.6,21603.0,156.26,157.35,153.22,153.6,21603.0
2021-12-29 10:00:00,153.27,155.34,152.74,154.37,24725.0,153.27,155.34,152.74,154.37,24725.0
2021-12-29 10:30:00,154.63,155.5,153.33,153.55,17399.0,154.63,155.5,153.33,153.55,17399.0
2021-12-29 11:00:00,153.64,156.27,153.55,155.52,16138.0,153.64,156.27,153.55,155.52,16138.0
2021-12-29 11:30:00,155.78,156.0,154.67,154.67,7986.0,155.78,156.0,154.67,154.67,7986.0
2021-12-29 12:00:00,154.98,155.19,153.76,153.76,14327.0,154.98,155.19,153.76,153.76,14327.0
2021-12-29 12:30:00,153.68,153.88,152.72,153.21,17107.0,153.68,153.88,152.72,153.21,17107.0
2021-12-29 13:00:00,153.02,153.94,152.83,153.94,8317.0,153.02,153.94,152.83,153.94,8317.0
2021-12-29 13:30:00,153.94,154.44,153.25,153.96,12252.0,153.94,154.44,153.25,153.96,12252.0
2021-12-29 14:00:00,153.84,154.55,153.75,154.22,8994.0,153.84,154.55,153.75,154.22,8994.0
2021-12-29 14:30:00,154.09,154.66,153.62,154.58,17837.0,154.09,154.66,153.62,154.58,17837.0
2021-12-29 15:00:00,154.5,154.5,152.54,152.87,11467.0,154.5,154.5,152.54,152.87,11467.0
2021-12-29 15:30:00,152.91,153.54,152.86,153.23,52333.0,152.91,153.54,152.86,153.23,52333.0
2021-12-30 09:30:00,152.75,155.49,152.24,154.87,22997.0,152.75,155.49,152.24,154.87,22997.0
2021-12-30 10:00:00,155.06,156.97,155.06,156.47,20406.0,155.06,156.97,155.06,156.47,20406.0
2021-12-30 10:30:00,156.5,158.28,156.5,158.05,12624.0,156.5,158.28,156.5,158.05,12624.0
2021-12-30 11:00:00,157.91,159.73,157.75,158.96,7813.0,157.91,159.73,157.75,158.96,7813.0
2021-12-30 11:30:00,159.18,159.8,158.33,159.8,13588.0,159.18,159.8,158.33,159.8,13588.0
2021-12-30 12:00:00,159.74,159.98,158.8,158.94,13739.0,159.74,159.98,158.8,158.94,13739.0
2021-12-30 12:30:00,158.7,160.11,158.67,159.46,8789.0,158.7,160.11,158.67,159.46,8789.0
2021-12-30 13:00:00,159.26,160.15,158.22,160.08,11521.0,159.26,160.15,158.22,160.08,11521.0
2021-12-30 13:30:00,160.12,160.27,159.62,159.87,8433.0,160.12,160.27,159.62,159.87,8433.0
2021-12-30 14:00:00,159.81,159.81,158.71,159.29,7774.0,159.81,159.81,158.71,159.29,7774.0
2021-12-30 14:30:00,159.21,160.26,159.19,159.55,19786.0,159.21,160.26,159.19,159.55,19786.0
2021-12-30 15:00:00,159.43,159.5,157.61,158.86,56028.0,159.43,159.5,157.61,158.86,56028.0
2021-12-30 15:30:00,158.93,159.53,158.03,158.57,58323.0,158.93,159.53,158.03,158.57,58323.0
2021-12-31 09:30:00,157.16,160.05,156.61,157.35,14037.0,157.16,160.05,156.61,157.35,14037.0
2021-12-31 10:00:00,158.1,159.6,155.55,155.55,21690.0,158.1,159.6,155.55,155.55,21690.0
2021-12-31 10:30:00,155.97,158.99,155.94,158.77,14433.0,155.97,158.99,155.94,158.77,14433.0
2021-12-31 11:00:00,158.65,159.65,158.03,159.35,7613.0,158.65,159.65,158.03,159.35,7613.0
2021-12-31 11:30:00,159.25,159.67,158.89,159.33,7155.0,159.25,159.67,158.89,159.33,7155.0
2021-12-31 12:00:00,159.5,160.1,159.1,159.47,15652.0,159.5,160.1,159.1,159.47,15652.0
2021-12-31 12:30:00,159.47,159.51,158.37,159.01,9610.0,159.47,159.51,158.37,159.01,9610.0
2021-12-31 13:00:00,158.89,158.93,157.15,157.55,6395.0,158.89,158.93,157.15,157.55,6395.0
2021-12-31 13:30:00,157.37,158.61,157.36,158.12,5169.0,157.37,158.61,157.36,158.12,5169.0
2021-12-31 14:00:00,158.33,158.84,157.3,158.84,4031.0,158.33,158.84,157.3,158.84,4031.0
2021-12-31 14:30:00,158.78,159.04,158.57,158.66,3900.0,158.78,159.04,158.57,158.66,3900.0
2021-12-31 15:00:00,158.94,159.1,158.16,158.39,7294.0,158.94,159.1,158.16,158.39,7294.0
2021-12-31 15:30:00,158.39,158.52,157.56,157.87,44926.0,158.39,158.52,157.56,157.87,44926.0
2022-01-03 09:30:00,158.38,159.45,151.44,153.49,42290.0,158.38,159.45,151.44,153.49,42290.0
2022-01-03 10:00:00,153.5,158.65,153.5,158.18,25595.0,153.5,158.65,153.5,158.18,25595.0
2022-01-03 10:30:00,157.51,160.15,156.83,158.1,19289.0,157.51,160.15,156.83,158.1,19289.0
2022-01-03 11:00:00,158.27,159.05,156.45,157.34,13400.0,158.27,159.05,156.45,157.34,13400.0
2022-01-03 11:30:00,157.18,157.51,156.16,156.28,8030.0,157.18,157.51,156.16,156.28,8030.0
2022-01-03 12:00:00,156.11,156.9,155.19,155.78,7618.0,156.11,156.9,155.19,155.78,7618.0
2022-01-03 12:30:00,155.45,157.23,155.44,156.71,8681.0,155.45,157.23,155.44,156.71,8681.0
2022-01-03 13:00:00,156.87,157.33,156.14,157.33,11251.0,156.87,157.33,156.14,157.33,11251.0
2022-01-03 13:30:00,157.24,158.47,156.96,157.71,7403.0,157.24,158.47,156.96,157.71,7403.0
2022-01-03 14:00:00,157.62,158.71,157.27,158.67,10301.0,157.62,158.71,157.27,158.67,10301.0
2022-01-03 14:30:00,158.49,158.49,157.64,158.34,9533.0,158.49,158.49,157.64,158.34,9533.0
2022-01-03 15:00:00,158.3,160.22,158.29,160.18,18798.0,158.3,160.22,158.29,160.18,18798.0
2022-01-03 15:30:00,160.16,160.84,159.65,160.64,87486.0,160.16,160.84,159.65,160.64,87486.0
2022-01-04 09:30:00,160.62,163.39,158.97,159.62,73693.0,160.62,163.39,158.97,159.62,73693.0
2022-01-04 10:00:00,159.42,159.79,156.0,156.42,64746.0,159.42,159.79,156.0,156.42,64746.0
2022-01-04 10:30:00,156.65,157.12,153.0,153.52,40427.0,156.65,157.12,153.0,153.52,40427.0
2022-01-04 11:00:00,153.05,153.6,151.68,152.06,58484.0,153.05,153.6,151.68,152.06,58484.0
2022-01-04 11:30:00,152.25,153.44,151.58,152.5,19466.0,152.25,153.44,151.58,152.5,19466.0
2022-01-04 12:00:00,152.5,153.08,151.62,152.89,24756.0,152.5,153.08,151.62,152.89,24756.0
2022-01-04 12:30:00,152.83,153.81,152.37,153.46,12868.0,152.83,153.81,152.37,153.46,12868.0
2022-01-04 13:00:00,153.52,153.83,151.4,151.51,23314.0,153.52,153.83,151.4,151.51,23314.0
2022-01-04 13:30:00,151.53,152.06,150.18,150.19,12996.0,151.53,152.06,150.18,150.19,12996.0
2022-01-04 14:00:00,150.09,151.79,149.96,151.25,19493.0,150.09,151.79,149.96,151.25,19493.0
2022-01-04 14:30:00,151.13,152.64,151.13,152.63,16290.0,151.13,152.64,151.13,152.63,16290.0
2022-01-04 15:00:00,152.75,153.7,152.7,153.62,23733.0,152.75,153.7,152.7,153.62,23733.0
2022-01-04 15:30:00,153.87,155.23,153.73,154.97,65024.0,153.87,155.23,153.73,154.97,65024.0
2022-01-05 09:30:00,152.9,156.12,149.04,156.0,40582.0,152.9,156.12,149.04,156.0,40582.0
2022-01-05 10:00:00,155.62,156.4,153.58,154.36,72283.0,155.62,156.4,153.58,154.36,72283.0
2022-01-05 10:30:00,154.2,155.49,152.8,155.02,74539.0,154.2,155.49,152.8,155.02,74539.0
2022-01-05 11:00:00,154.75,155.74,153.96,154.4,19078.0,154.75,155.74,153.96,154.4,19078.0
2022-01-05 11:30:00,154.47,154.82,153.03,153.45,16257.0,154.47,154.82,153.03,153.45,16257.0
2022-01-05 12:00:00,153.25,153.96,153.18,153.59,15257.0,153.25,153.96,153.18,153.59,15257.0
2022-01-05 12:30:00,153.41,153.87,151.65,152.01,67918.0,153.41,153.87,151.65,152.01,67918.0
2022-01-05 13:00:00,152.03,153.47,150.49,153.09,16400.0,152.03,153.47,150.49,153.09,16400.0
2022-01-05 13:30:00,153.09,154.04,152.8,153.78,24171.0,153.09,154.04,152.8,153.78,24171.0
2022-01-05 14:00:00,153.94,154.66,150.52,151.43,16099.0,153.94,154.66,150.52,151.43,16099.0
2022-01-05 14:30:00,151.38,151.62,149.32,149.43,19392.0,151.38,151.62,149.32,149.43,19392.0
2022-01-05 15:00:00,149.37,149.8,147.1,148.99,53071.0,149.37,149.8,147.1,148.99,53071.0
2022-01-05 15:30:00,148.7,149.95,148.52,148.53,66447.0,148.7,149.95,148.52,148.53,66447.0
2022-01-06 09:30:00,147.27,150.0,144.9,145.0,32269.0,147.27,150.0,144.9,145.0,32269.0
2022-01-06 10:00:00,144.18,145.55,140.76,145.0,32856.0,144.18,145.55,140.76,145.0,32856.0
2022-01-06 10:30:00,145.0,147.67,144.85,147.52,46650.0,145.0,147.67,144.85,147.52,46650.0
2022-01-06 11:00:00,147.4,149.34,147.0,148.35,16663.0,147.4,149.34,147.0,148.35,16663.0
2022-01-06 11:30:00,148.33,148.81,146.72,147.45,22361.0,148.33,148.81,146.72,147.45,22361.0
2022-01-06 12:00:00,147.08,147.74,146.78,147.27,41387.0,147.08,147.74,146.78,147.27,41387.0
2022-01-06 12:30:00,146.99,147.97,146.37,147.23,16569.0,146.99,147.97,146.37,147.23,16569.0
2022-01-06 13:00:00,147.23,147.87,145.9,145.91,17948.0,147.23,147.87,145.9,145.91,17948.0
2022-01-06 13:30:00,146.05,148.0,145.81,147.68,9300.0,146.05,148.0,145.81,147.68,9300.0
2022-01-06 14:00:00,147.76,148.94,146.33,148.51,30546.0,147.76,148.94,146.33,148.51,30546.0
2022-01-06 14:30:00,148.37,149.0,147.9,148.31,14159.0,148.37,149.0,147.9,148.31,14159.0
2022-01-06 15:00:00,148.21,148.48,146.65,147.47,24826.0,148.21,148.48,146.65,147.47,24826.0
2022-01-06 15:30:00,147.5,147.64,144.68,145.42,86286.0,147.5,147.64,144.68,145.42,86286.0
2022-01-07 09:30:00,145.05,151.27,144.88,150.03,30744.0,145.05,151.27,144.88,150.03,30744.0
2022-01-07 10:00:00,150.02,150.02,145.83,146.72,35256.0,150.02,150.02,145.83,146.72,35256.0
2022-01-07 10:30:00,147.06,147.06,143.19,144.31,20237.0,147.06,147.06,143.19,144.31,20237.0
2022-01-07 11:00:00,144.3,146.49,143.49,146.49,19822.0,144.3,146.49,143.49,146.49,19822.0
2022-01-07 11:30:00,146.1,147.72,146.0,146.97,14749.0,146.1,147.72,146.0,146.97,14749.0
2022-01-07 12:00:00,146.99,147.75,146.34,146.62,14156.0,146.99,147.75,146.34,146.62,14156.0
2022-01-07 12:30:00,146.46,147.11,145.57,146.89,12168.0,146.46,147.11,145.57,146.89,12168.0
2022-01-07 13:00:00,146.91,147.2,145.54,145.68,12933.0,146.91,147.2,145.54,145.68,12933.0
2022-01-07 13:30:00,145.66,146.36,145.4,145.77,13602.0,145.66,146.36,145.4,145.77,13602.0
2022-01-07 14:00:00,145.86,145.9,144.14,144.74,24119.0,145.86,145.9,144.14,144.74,24119.0
2022-01-07 14:30:00,145.1,146.29,144.89,145.91,14008.0,145.1,146.29,144.89,145.91,14008.0
2022-01-07 15:00:00,145.97,146.65,145.2,145.37,40073.0,145.97,146.65,145.2,145.37,40073.0
2022-01-07 15:30:00,145.3,145.53,144.29,144.78,130122.0,145.3,145.53,144.29,144.78,130122.0
2022-01-10 09:30:00,144.08,145.86,140.1,143.59,36599.0,144.08,145.86,140.1,143.59,36599.0
2022-01-10 10:00:00,143.4,143.65,141.59,142.56,25394.0,143.4,143.65,141.59,142.56,25394.0
2022-01-10 10:30:00,142.1,142.5,140.67,142.5,59206.0,142.1,142.5,140.67,142.5,59206.0
2022-01-10 11:00:00,142.16,144.48,141.46,144.25,40660.0,142.16,144.48,141.46,144.25,40660.0
2022-01-10 11:30:00,144.48,144.81,143.43,144.26,43633.0,144.48,144.81,143.43,144.26,43633.0
2022-01-10 12:00:00,144.45,145.02,143.1,143.77,36441.0,144.45,145.02,143.1,143.77,36441.0
2022-01-10 12:30:00,143.53,143.6,142.17,142.83,14250.0,143.53,143.6,142.17,142.83,14250.0
2022-01-10 13:00:00,142.75,143.96,142.34,143.61,11702.0,142.75,143.96,142.34,143.61,11702.0
2022-01-10 13:30:00,143.61,144.01,143.37,143.83,22534.0,143.61,144.01,143.37,143.83,22534.0
2022-01-10 14:00:00,143.95,145.24,143.95,145.24,23064.0,143.95,145.24,143.95,145.24,23064.0
2022-01-10 14:30:00,145.25,145.62,144.04,144.12,19354.0,145.25,145.62,144.04,144.12,19354.0
2022-01-10 15:00:00,144.16,144.75,143.64,144.68,43510.0,144.16,144.75,143.64,144.68,43510.0
2022-01-10 15:30:00,144.62,147.3,144.45,146.91,116936.0,144.62,147.3,144.45,146.91,116936.0
2022-01-11 09:30:00,146.93,151.86,145.08,151.44,34277.0,146.93,151.86,145.08,151.44,34277.0
2022-01-11 10:00:00,151.38,152.19,149.55,150.15,38538.0,151.38,152.19,149.55,150.15,38538.0
2022-01-11 10:30:00,150.27,150.8,149.32,150.24,25251.0,150.27,150.8,149.32,150.24,25251.0
2022-01-11 11:00:00,150.85,155.0,150.72,154.94,51143.0,150.85,155.0,150.72,154.94,51143.0
2022-01-11 11:30:00,154.71,156.52,154.41,156.21,37924.0,154.71,156.52,154.41,156.21,37924.0
2022-01-11 12:00:00,156.58,157.16,155.39,155.39,12299.0,156.58,157.16,155.39,155.39,12299.0
2022-01-11 12:30:00,155.6,156.69,155.57,155.87,18759.0,155.6,156.69,155.57,155.87,18759.0
2022-01-11 13:00:00,155.93,156.68,155.18,156.15,19640.0,155.93,156.68,155.18,156.15,19640.0
2022-01-11 13:30:00,156.03,156.27,155.53,156.0,15905.0,156.03,156.27,155.53,156.0,15905.0
2022-01-11 14:00:00,156.11,156.14,155.1,155.1,15435.0,156.11,156.14,155.1,155.1,15435.0
2022-01-11 14:30:00,154.91,155.05,154.02,154.21,26001.0,154.91,155.05,154.02,154.21,26001.0
2022-01-11 15:00:00,154.3,155.89,154.24,155.8,21789.0,154.3,155.89,154.24,155.8,21789.0
2022-01-11 15:30:00,155.91,155.91,154.06,154.08,112671.0,155.91,155.91,154.06,154.08,112671.0
2022-01-12 09:30:00,154.71,158.98,152.05,154.0,24138.0,154.71,158.98,152.05,154.0,24138.0
2022-01-12 10:00:00,153.61,153.67,150.09,151.49,15572.0,153.61,153.67,150.09,151.49,15572.0
2022-01-12 10:30:00,151.18,151.51,148.32,149.01,14553.0,151.18,151.51,148.32,149.01,14553.0
2022-01-12 11:00:00,149.21,150.14,148.0,149.74,25380.0,149.21,150.14,148.0,149.74,25380.0
2022-01-12 11:30:00,149.86,150.92,149.22,150.68,22228.0,149.86,150.92,149.22,150.68,22228.0
2022-01-12 12:00:00,150.82,151.74,150.19,151.71,17429.0,150.82,151.74,150.19,151.71,17429.0
2022-01-12 12:30:00,151.75,152.58,151.16,152.27,7871.0,151.75,152.58,151.16,152.27,7871.0
2022-01-12 13:00:00,152.22,153.86,151.4,151.69,17110.0,152.22,153.86,151.4,151.69,17110.0
2022-01-12 13:30:00,151.87,152.3,151.48,151.73,23705.0,151.87,152.3,151.48,151.73,23705.0
2022-01-12 14:00:00,151.73,152.18,150.92,151.92,10667.0,151.73,152.18,150.92,151.92,10667.0
2022-01-12 14:30:00,151.94,151.94,151.02,151.37,10331.0,151.94,151.94,151.02,151.37,10331.0
2022-01-12 15:00:00,151.46,151.53,150.75,151.13,10693.0,151.46,151.53,150.75,151.13,10693.0
2022-01-12 15:30:00,151.28,151.91,151.0,151.12,67924.0,151.28,151.91,151.0,151.12,67924.0
2022-01-13 09:30:00,151.0,151.23,148.62,148.62,19505.0,151.0,151.23,148.62,148.62,19505.0
2022-01-13 10:00:00,148.55,148.61,144.61,145.45,90066.0,148.55,148.61,144.61,145.45,90066.0
2022-01-13 10:30:00,145.51,145.51,140.52,141.39,69080.0,145.51,145.51,140.52,141.39,69080.0
2022-01-13 11:00:00,141.38,142.27,140.6,142.12,36092.0,141.38,142.27,140.6,142.12,36092.0
2022-01-13 11:30:00,142.12,143.44,141.73,141.91,103646.0,142.12,143.44,141.73,141.91,103646.0
2022-01-13 12:00:00,141.73,141.73,140.14,140.66,29186.0,141.73,141.73,140.14,140.66,29186.0
2022-01-13 12:30:00,140.52,142.56,140.47,142.51,31844.0,140.52,142.56,140.47,142.51,31844.0
2022-01-13 13:00:00,142.31,144.24,142.24,143.5,43471.0,142.31,144.24,142.24,143.5,43471.0
2022-01-13 13:30:00,143.48,143.5,142.63,142.93,13719.0,143.48,143.5,142.63,142.93,13719.0
2022-01-13 14:00:00,142.73,143.03,141.27,141.27,15681.0,142.73,143.03,141.27,141.27,15681.0
2022-01-13 14:30:00,141.17,141.35,139.7,140.31,31109.0,141.17,141.35,139.7,140.31,31109.0
2022-01-13 15:00:00,140.29,140.61,139.05,140.5,90105.0,140.29,140.61,139.05,140.5,90105.0
2022-01-13 15:30:00,140.58,140.98,138.35,138.82,142853.0,140.58,140.98,138.35,138.82,142853.0
2022-01-14 09:30:00,136.21,138.91,135.0,136.97,64349.0,136.21,138.91,135.0,136.97,64349.0
2022-01-14 10:00:00,137.02,138.15,134.63,135.24,154855.0,137.02,138.15,134.63,135.24,154855.0
2022-01-14 10:30:00,134.72,136.5,134.56,135.17,48583.0,134.72,136.5,134.56,135.17,48583.0
2022-01-14 11:00:00,135.14,135.58,134.1,134.95,24869.0,135.14,135.58,134.1,134.95,24869.0
2022-01-14 11:30:00,134.96,137.12,134.5,136.26,26234.0,134.96,137.12,134.5,136.26,26234.0
2022-01-14 12:00:00,136.24,136.26,135.13,135.82,80150.0,136.24,136.26,135.13,135.82,80150.0
2022-01-14 12:30:00,135.61,135.61,133.82,134.09,20388.0,135.61,135.61,133.82,134.09,20388.0
2022-01-14 13:00:00,134.09,134.96,133.94,134.64,17421.0,134.09,134.96,133.94,134.64,17421.0
2022-01-14 13:30:00,134.68,136.69,134.62,136.53,26262.0,134.68,136.69,134.62,136.53,26262.0
2022-01-14 14:00:00,136.53,138.26,136.46,136.48,45343.0,136.53,138.26,136.46,136.48,45343.0
2022-01-14 14:30:00,136.41,137.16,136.23,136.85,68885.0,136.41,137.16,136.23,136.85,68885.0
2022-01-14 15:00:00,136.84,138.53,136.53,137.81,32670.0,136.84,138.53,136.53,137.81,32670.0
2022-01-14 15:30:00,138.02,138.59,137.52,137.87,143313.0,138.02,138.59,137.52,137.87,143313.0
2022-01-18 09:30:00,136.54,136.97,132.03,136.14,124362.0,136.54,136.97,132.03,136.14,124362.0
2022-01-18 10:00:00,136.41,138.58,135.64,137.79,151180.0,136.41,138.58,135.64,137.79,151180.0
2022-01-18 10:30:00,137.79,139.23,136.36,138.53,86955.0,137.79,139.23,136.36,138.53,86955.0
2022-01-18 11:00:00,138.56,138.56,137.05,137.32,83943.0,138.56,138.56,137.05,137.32,83943.0
2022-01-18 11:30:00,137.3,139.33,137.05,137.75,135038.0,137.3,139.33,137.05,137.75,135038.0
2022-01-18 12:00:00,137.76,138.13,136.8,137.17,201410.0,137.76,138.13,136.8,137.17,201410.0
2022-01-18 12:30:00,137.2,137.2,135.53,135.81,52118.0,137.2,137.2,135.53,135.81,52118.0
2022-01-18 13:00:00,135.74,135.74,133.96,134.8,30306.0,135.74,135.74,133.96,134.8,30306.0
2022-01-18 13:30:00,134.89,135.25,133.76,134.3,23587.0,134.89,135.25,133.76,134.3,23587.0
2022-01-18 14:00:00,134.31,134.79,133.78,134.5,96634.0,134.31,134.79,133.78,134.5,96634.0
2022-01-18 14:30:00,134.52,135.4,134.23,134.9,85547.0,134.52,135.4,134.23,134.9,85547.0
2022-01-18 15:00:00,134.9,135.05,133.7,133.89,35861.0,134.9,135.05,133.7,133.89,35861.0
2022-01-18 15:30:00,133.8,133.88,130.8,131.16,326162.0,133.8,133.88,130.8,131.16,326162.0
2022-01-19 09:30:00,133.0,135.24,131.76,135.0,355574.0,133.0,135.24,131.76,135.0,355574.0
2022-01-19 10:00:00,135.0,138.64,133.85,135.67,175982.0,135.0,138.64,133.85,135.67,175982.0
2022-01-19 10:30:00,135.69,135.73,131.89,132.85,88055.0,135.69,135.73,131.89,132.85,88055.0
2022-01-19 11:00:00,132.88,135.28,132.67,134.71,77906.0,132.88,135.28,132.67,134.71,77906.0
2022-01-19 11:30:00,134.98,136.58,133.89,136.09,55603.0,134.98,136.58,133.89,136.09,55603.0
2022-01-19 12:00:00,135.91,138.04,135.75,137.94,40744.0,135.91,138.04,135.75,137.94,40744.0
2022-01-19 12:30:00,137.94,140.69,137.94,140.29,132245.0,137.94,140.69,137.94,140.29,132245.0
2022-01-19 13:00:00,140.14,140.14,138.54,139.11,71041.0,140.14,140.14,138.54,139.11,71041.0
2022-01-19 13:30:00,139.1,139.1,136.83,137.2,37847.0,139.1,139.1,136.83,137.2,37847.0
2022-01-19 14:00:00,137.04,137.4,135.39,135.81,59668.0,137.04,137.4,135.39,135.81,59668.0
2022-01-19 14:30:00,135.93,136.3,134.78,135.26,47980.0,135.93,136.3,134.78,135.26,47980.0
2022-01-19 15:00:00,135.38,136.13,134.28,134.53,35387.0,135.38,136.13,134.28,134.53,35387.0
2022-01-19 15:30:00,134.52,135.09,133.55,134.56,147388.0,134.52,135.09,133.55,134.56,147388.0
2022-01-20 09:30:00,138.14,142.32,137.45,140.5,28692.0,138.14,142.32,137.45,140.5,28692.0
2022-01-20 10:00:00,141.06,142.34,140.11,140.62,35796.0,141.06,142.34,140.11,140.62,35796.0
2022-01-20 10:30:00,140.72,141.46,140.36,140.6,27553.0,140.72,141.46,140.36,140.6,27553.0
2022-01-20 11:00:00,140.34,140.56,137.62,138.59,23031.0,140.34,140.56,137.62,138.59,23031.0
2022-01-20 11:30:00,138.52,138.89,137.36,138.21,36181.0,138.52,138.89,137.36,138.21,36181.0
2022-01-20 12:00:00,138.28,138.62,137.8,138.62,23892.0,138.28,138.62,137.8,138.62,23892.0
2022-01-20 12:30:00,138.74,139.09,137.48,137.93,25149.0,138.74,139.09,137.48,137.93,25149.0
2022-01-20 13:00:00,137.93,138.39,136.75,137.74,13308.0,137.93,138.39,136.75,137.74,13308.0
2022-01-20 13:30:00,137.6,138.06,137.26,137.85,10984.0,137.6,138.06,137.26,137.85,10984.0
2022-01-20 14:00:00,137.84,138.15,136.79,137.09,12403.0,137.84,138.15,136.79,137.09,12403.0
2022-01-20 14:30:00,137.02,137.43,136.25,136.32,11433.0,137.02,137.43,136.25,136.32,11433.0
2022-01-20 15:00:00,136.4,136.63,135.13,135.65,25517.0,136.4,136.63,135.13,135.65,25517.0
2022-01-20 15:30:00,135.38,135.62,133.36,133.7,87264.0,135.38,135.62,133.36,133.7,87264.0
2022-01-21 09:30:00,132.98,136.08,130.63,131.28,49767.0,132.98,136.08,130.63,131.28,49767.0
2022-01-21 10:00:00,132.15,132.29,128.5,130.63,28475.0,132.15,132.29,128.5,130.63,28475.0
2022-01-21 10:30:00,130.52,132.21,130.11,131.65,35029.0,130.52,132.21,130.11,131.65,35029.0
2022-01-21 11:00:00,131.55,132.8,130.99,132.4,26376.0,131.55,132.8,130.99,132.4,26376.0
2022-01-21 11:30:00,132.62,132.94,129.72,130.19,43690.0,132.62,132.94,129.72,130.19,43690.0
2022-01-21 12:00:00,130.44,132.0,130.0,130.83,22298.0,130.44,132.0,130.0,130.83,22298.0
2022-01-21 12:30:00,130.8,131.25,130.21,130.94,10307.0,130.8,131.25,130.21,130.94,10307.0
2022-01-21 13:00:00,130.84,130.98,129.37,129.37,9696.0,130.84,130.98,129.37,129.37,9696.0
2022-01-21 13:30:00,129.37,133.05,129.36,132.44,33800.0,129.37,133.05,129.36,132.44,33800.0
2022-01-21 14:00:00,132.43,133.0,131.07,131.21,17986.0,132.43,133.0,131.07,131.21,17986.0
2022-01-21 14:30:00,131.09,131.57,129.82,129.82,22209.0,131.09,131.57,129.82,129.82,22209.0
2022-01-21 15:00:00,129.64,130.11,128.76,129.14,54144.0,129.64,130.11,128.76,129.14,54144.0
2022-01-21 15:30:00,129.2,130.48,128.46,128.47,74123.0,129.2,130.48,128.46,128.47,74123.0
2022-01-24 09:30:00,124.78,125.77,121.0,121.47,95053.0,124.78,125.77,121.0,121.47,95053.0
2022-01-24 10:00:00,121.78,123.24,119.29,120.75,43832.0,121.78,123.24,119.29,120.75,43832.0
2022-01-24 10:30:00,120.82,121.89,119.67,120.95,52126.0,120.82,121.89,119.67,120.95,52126.0
2022-01-24 11:00:00,121.06,122.15,120.04,120.47,28941.0,121.06,122.15,120.04,120.47,28941.0
2022-01-24 11:30:00,120.32,122.01,119.37,122.01,26710.0,120.32,122.01,119.37,122.01,26710.0
2022-01-24 12:00:00,121.52,121.81,118.03,119.34,72216.0,121.52,121.81,118.03,119.34,72216.0
2022-01-24 12:30:00,119.43,123.8,119.21,123.7,63288.0,119.43,123.8,119.21,123.7,63288.0
2022-01-24 13:00:00,124.2,126.14,123.43,124.57,25188.0,124.2,126.14,123.43,124.57,25188.0
2022-01-24 13:30:00,124.92,128.06,124.46,127.85,40000.0,124.92,128.06,124.46,127.85,40000.0
2022-01-24 14:00:00,128.0,129.3,127.45,128.37,54301.0,128.0,129.3,127.45,128.37,54301.0
2022-01-24 14:30:00,128.3,128.92,126.31,128.43,37751.0,128.3,128.92,126.31,128.43,37751.0
2022-01-24 15:00:00,127.91,129.12,127.32,128.82,51113.0,127.91,129.12,127.32,128.82,51113.0
2022-01-24 15:30:00,129.0,130.13,128.32,129.38,298395.0,129.0,130.13,128.32,129.38,298395.0
2022-01-25 09:30:00,126.59,133.39,126.49,130.6,59049.0,126.59,133.39,126.49,130.6,59049.0
2022-01-25 10:00:00,130.87,131.76,128.29,130.08,45744.0,130.87,131.76,128.29,130.08,45744.0
2022-01-25 10:30:00,130.16,130.16,126.66,127.31,30189.0,130.16,130.16,126.66,127.31,30189.0
2022-01-25 11:00:00,127.55,127.85,125.92,126.3,32760.0,127.55,127.85,125.92,126.3,32760.0
2022-01-25 11:30:00,125.91,126.9,124.73,125.69,17856.0,125.91,126.9,124.73,125.69,17856.0
2022-01-25 12:00:00,125.61,126.31,122.91,123.43,39776.0,125.61,126.31,122.91,123.43,39776.0
2022-01-25 12:30:00,123.42,123.61,122.09,123.61,41546.0,123.42,123.61,122.09,123.61,41546.0
2022-01-25 13:00:00,123.6,123.6,122.41,123.57,28430.0,123.6,123.6,122.41,123.57,28430.0
2022-01-25 13:30:00,123.55,124.97,123.42,123.81,25336.0,123.55,124.97,123.42,123.81,25336.0
2022-01-25 14:00:00,124.28,127.04,124.28,126.67,18959.0,124.28,127.04,124.28,126.67,18959.0
2022-01-25 14:30:00,126.99,129.1,126.62,128.86,21277.0,126.99,129.1,126.62,128.86,21277.0
2022-01-25 15:00:00,128.91,128.92,125.69,125.89,17971.0,128.91,128.92,125.69,125.89,17971.0
2022-01-25 15:30:00,125.68,126.36,123.35,124.78,91684.0,125.68,126.36,123.35,124.78,91684.0
2022-01-26 09:30:00,130.38,134.24,127.1,129.41,114029.0,130.38,134.24,127.1,129.41,114029.0
2022-01-26 10:00:00,129.41,131.11,129.33,129.62,48101.0,129.41,131.11,129.33,129.62,48101.0
2022-01-26 10:30:00,129.59,129.85,126.63,128.16,42567.0,129.59,129.85,126.63,128.16,42567.0
2022-01-26 11:00:00,128.14,128.71,127.18,128.2,13879.0,128.14,128.71,127.18,128.2,13879.0
2022-01-26 11:30:00,127.9,128.51,126.8,128.03,37704.0,127.9,128.51,126.8,128.03,37704.0
2022-01-26 12:00:00,128.04,128.55,127.2,127.25,26567.0,128.04,128.55,127.2,127.25,26567.0
2022-01-26 12:30:00,127.15,128.42,126.94,128.23,20669.0,127.15,128.42,126.94,128.23,20669.0
2022-01-26 13:00:00,128.17,128.22,127.07,127.2,18353.0,128.17,128.22,127.07,127.2,18353.0
2022-01-26 13:30:00,127.21,127.36,125.47,125.47,12274.0,127.21,127.36,125.47,125.47,12274.0
2022-01-26 14:00:00,125.62,127.86,125.28,126.26,63473.0,125.62,127.86,125.28,126.26,63473.0
2022-01-26 14:30:00,126.21,126.32,122.29,122.47,77078.0,126.21,126.32,122.29,122.47,77078.0
2022-01-26 15:00:00,122.29,122.36,119.39,122.18,88481.0,122.29,122.36,119.39,122.18,88481.0
2022-01-26 15:30:00,122.14,122.56,119.38,119.94,261287.0,122.14,122.56,119.38,119.94,261287.0
2022-01-27 09:30:00,122.0,124.21,121.44,122.31,74666.0,122.0,124.21,121.44,122.31,74666.0
2022-01-27 10:00:00,122.21,123.3,121.42,121.67,56078.0,122.21,123.3,121.42,121.67,56078.0
2022-01-27 10:30:00,121.42,121.52,118.4,119.57,33628.0,121.42,121.52,118.4,119.57,33628.0
2022-01-27 11:00:00,119.61,120.86,119.52,120.08,63626.0,119.61,120.86,119.52,120.08,63626.0
2022-01-27 11:30:00,119.86,121.21,118.98,119.39,33998.0,119.86,121.21,118.98,119.39,33998.0
2022-01-27 12:00:00,119.23,119.52,117.96,118.38,25600.0,119.23,119.52,117.96,118.38,25600.0
2022-01-27 12:30:00,118.36,118.42,117.32,117.34,33510.0,118.36,118.42,117.32,117.34,33510.0
2022-01-27 13:00:00,117.34,118.18,116.5,116.69,51898.0,117.34,118.18,116.5,116.69,51898.0
2022-01-27 13:30:00,116.69,118.69,116.3,118.41,56123.0,116.69,118.69,116.3,118.41,56123.0
2022-01-27 14:00:00,118.45,119.54,117.36,117.38,51848.0,118.45,119.54,117.36,117.38,51848.0
2022-01-27 14:30:00,117.48,118.1,117.03,117.46,30011.0,117.48,118.1,117.03,117.46,30011.0
2022-01-27 15:00:00,117.45,118.0,116.09,116.75,36413.0,117.45,118.0,116.09,116.75,36413.0
2022-01-27 15:30:00,116.76,117.54,116.05,117.07,163325.0,116.76,117.54,116.05,117.07,163325.0
2022-01-28 09:30:00,118.0,119.66,113.94,113.94,25187.0,118.0,119.66,113.94,113.94,25187.0
2022-01-28 10:00:00,113.87,114.5,113.43,114.0,10578.0,113.87,114.5,113.43,114.0,10578.0
2022-01-28 10:30:00,113.83,116.02,113.82,116.02,25881.0,113.83,116.02,113.82,116.02,25881.0
2022-01-28 11:00:00,115.85,117.26,114.61,116.74,28483.0,115.85,117.26,114.61,116.74,28483.0
2022-01-28 11:30:00,116.84,117.53,115.95,117.46,17046.0,116.84,117.53,115.95,117.46,17046.0
2022-01-28 12:00:00,117.55,118.69,117.34,117.81,21700.0,117.55,118.69,117.34,117.81,21700.0
2022-01-28 12:30:00,117.45,117.59,115.98,116.03,12688.0,117.45,117.59,115.98,116.03,12688.0
2022-01-28 13:00:00,116.03,117.0,115.71,116.32,20116.0,116.03,117.0,115.71,116.32,20116.0
2022-01-28 13:30:00,116.42,117.12,115.91,116.8,11887.0,116.42,117.12,115.91,116.8,11887.0
2022-01-28 14:00:00,117.14,117.22,114.63,114.93,14004.0,117.14,117.22,114.63,114.93,14004.0
2022-01-28 14:30:00,114.67,117.18,114.65,116.94,18258.0,114.67,117.18,114.65,116.94,18258.0
2022-01-28 15:00:00,117.08,118.04,116.91,117.73,25955.0,117.08,118.04,116.91,117.73,25955.0
2022-01-28 15:30:00,117.6,119.01,116.68,119.0,86101.0,117.6,119.01,116.68,119.0,86101.0
2022-01-31 09:30:00,121.26,125.54,120.0,125.54,53382.0,121.26,125.54,120.0,125.54,53382.0
2022-01-31 10:00:00,125.32,127.71,124.82,125.27,41257.0,125.32,127.71,124.82,125.27,41257.0
2022-01-31 10:30:00,125.65,127.42,125.14,127.08,29436.0,125.65,127.42,125.14,127.08,29436.0
2022-01-31 11:00:00,127.2,128.73,127.17,128.12,36322.0,127.2,128.73,127.17,128.12,36322.0
2022-01-31 11:30:00,128.49,130.46,128.19,130.01,16335.0,128.49,130.46,128.19,130.01,16335.0
2022-01-31 12:00:00,129.97,130.27,129.21,129.75,21281.0,129.97,130.27,129.21,129.75,21281.0
2022-01-31 12:30:00,129.77,130.76,129.09,130.41,18637.0,129.77,130.76,129.09,130.41,18637.0
2022-01-31 13:00:00,130.53,130.73,129.34,129.35,21251.0,130.53,130.73,129.34,129.35,21251.0
2022-01-31 13:30:00,129.55,130.66,128.95,130.29,21463.0,129.55,130.66,128.95,130.29,21463.0
2022-01-31 14:00:00,130.16,131.19,129.92,130.75,33221.0,130.16,131.19,129.92,130.75,33221.0
2022-01-31 14:30:00,131.03,131.6,130.55,131.58,34229.0,131.03,131.6,130.55,131.58,34229.0
2022-01-31 15:00:00,131.5,131.63,128.94,130.31,28093.0,131.5,131.63,128.94,130.31,28093.0
2022-01-31 15:30:00,130.26,131.66,129.87,131.51,148778.0,130.26,131.66,129.87,131.51,148778.0
2022-02-01 09:30:00,131.27,132.75,127.26,127.81,47200.0,131.27,132.75,127.26,127.81,47200.0
2022-02-01 10:00:00,127.27,130.15,126.19,129.32,44351.0,127.27,130.15,126.19,129.32,44351.0
2022-02-01 10:30:00,129.49,130.48,128.39,129.95,41501.0,129.49,130.48,128.39,129.95,41501.0
2022-02-01 11:00:00,130.13,133.09,130.12,132.15,33533.0,130.13,133.09,130.12,132.15,33533.0
2022-02-01 11:30:00,131.92,133.14,131.4,131.92,16781.0,131.92,133.14,131.4,131.92,16781.0
2022-02-01 12:00:00,131.65,131.81,130.41,130.81,16611.0,131.65,131.81,130.41,130.81,16611.0
2022-02-01 12:30:00,130.45,131.29,129.73,131.22,10675.0,130.45,131.29,129.73,131.22,10675.0
2022-02-01 13:00:00,130.99,131.34,130.1,130.91,17889.0,130.99,131.34,130.1,130.91,17889.0
2022-02-01 13:30:00,130.86,130.86,127.57,127.92,60506.0,130.86,130.86,127.57,127.92,60506.0
2022-02-01 14:00:00,128.15,129.23,127.81,128.34,16324.0,128.15,129.23,127.81,128.34,16324.0
2022-02-01 14:30:00,128.46,129.34,127.85,128.99,17538.0,128.46,129.34,127.85,128.99,17538.0
2022-02-01 15:00:00,128.89,129.81,128.86,129.47,23328.0,128.89,129.81,128.86,129.47,23328.0
2022-02-01 15:30:00,129.53,130.85,128.95,130.57,86706.0,129.53,130.85,128.95,130.57,86706.0
2022-02-02 09:30:00,131.33,131.33,126.0,127.17,38717.0,131.33,131.33,126.0,127.17,38717.0
2022-02-02 10:00:00,127.15,127.67,124.75,125.16,36009.0,127.15,127.67,124.75,125.16,36009.0
2022-02-02 10:30:00,125.16,125.16,123.24,123.63,17495.0,125.16,125.16,123.24,123.63,17495.0
2022-02-02 11:00:00,123.42,123.71,121.61,122.47,56669.0,123.42,123.71,121.61,122.47,56669.0
2022-02-02 11:30:00,122.48,124.1,122.01,124.09,40736.0,122.48,124.1,122.01,124.09,40736.0
2022-02-02 12:00:00,123.91,123.94,122.3,122.62,28569.0,123.91,123.94,122.3,122.62,28569.0
2022-02-02 12:30:00,122.55,124.68,122.14,124.41,14572.0,122.55,124.68,122.14,124.41,14572.0
2022-02-02 13:00:00,124.41,124.41,122.29,122.52,14706.0,124.41,124.41,122.29,122.52,14706.0
2022-02-02 13:30:00,122.51,123.03,121.96,122.57,36246.0,122.51,123.03,121.96,122.57,36246.0
2022-02-02 14:00:00,122.4,123.34,121.34,122.05,18046.0,122.4,123.34,121.34,122.05,18046.0
2022-02-02 14:30:00,122.06,122.67,121.68,121.9,22633.0,122.06,122.67,121.68,121.9,22633.0
2022-02-02 15:00:00,121.77,122.61,121.51,122.28,50674.0,121.77,122.61,121.51,122.28,50674.0
2022-02-02 15:30:00,122.15,122.49,120.5,121.69,131259.0,122.15,122.49,120.5,121.69,131259.0
2022-02-03 09:30:00,116.42,117.79,113.43,113.44,81857.0,116.42,117.79,113.43,113.44,81857.0
2022-02-03 10:00:00,113.78,117.26,113.7,116.26,41167.0,113.78,117.26,113.7,116.26,41167.0
2022-02-03 10:30:00,116.26,116.64,113.69,114.53,27867.0,116.26,116.64,113.69,114.53,27867.0
2022-02-03 11:00:00,114.34,115.86,113.86,114.16,30604.0,114.34,115.86,113.86,114.16,30604.0
2022-02-03 11:30:00,114.19,114.29,112.75,112.82,25444.0,114.19,114.29,112.75,112.82,25444.0
2022-02-03 12:00:00,112.88,113.1,112.03,112.15,33411.0,112.88,113.1,112.03,112.15,33411.0
2022-02-03 12:30:00,112.19,112.23,111.0,111.65,25216.0,112.19,112.23,111.0,111.65,25216.0
2022-02-03 13:00:00,111.71,112.57,111.41,112.42,23163.0,111.71,112.57,111.41,112.42,23163.0
2022-02-03 13:30:00,112.5,112.66,111.72,111.85,23711.0,112.5,112.66,111.72,111.85,23711.0
2022-02-03 14:00:00,111.92,112.5,111.21,111.24,34175.0,111.92,112.5,111.21,111.24,34175.0
2022-02-03 14:30:00,111.23,111.58,109.65,110.05,51425.0,111.23,111.58,109.65,110.05,51425.0
2022-02-03 15:00:00,110.02,110.93,109.95,110.16,60762.0,110.02,110.93,109.95,110.16,60762.0
2022-02-03 15:30:00,110.08,110.21,109.03,109.4,249491.0,110.08,110.21,109.03,109.4,249491.0
2022-02-04 09:30:00,110.23,113.51,110.23,113.44,73704.0,110.23,113.51,110.23,113.44,73704.0
2022-02-04 10:00:00,113.72,117.5,113.72,115.15,92763.0,113.72,117.5,113.72,115.15,92763.0
2022-02-04 10:30:00,115.16,116.37,114.78,115.17,37440.0,115.16,116.37,114.78,115.17,37440.0
2022-02-04 11:00:00,115.15,116.13,113.92,115.25,20463.0,115.15,116.13,113.92,115.25,20463.0
2022-02-04 11:30:00,115.22,116.48,115.15,115.44,17483.0,115.22,116.48,115.15,115.44,17483.0
2022-02-04 12:00:00,115.37,116.57,115.31,115.9,13641.0,115.37,116.57,115.31,115.9,13641.0
2022-02-04 12:30:00,116.08,117.17,115.79,117.06,17582.0,116.08,117.17,115.79,117.06,17582.0
2022-02-04 13:00:00,117.07,117.7,117.04,117.31,18084.0,117.07,117.7,117.04,117.31,18084.0
2022-02-04 13:30:00,117.45,118.5,116.62,118.47,26460.0,117.45,118.5,116.62,118.47,26460.0
2022-02-04 14:00:00,118.38,119.44,118.18,119.06,18276.0,118.38,119.44,118.18,119.06,18276.0
2022-02-04 14:30:00,119.06,119.67,118.41,118.8,34741.0,119.06,119.67,118.41,118.8,34741.0
2022-02-04 15:00:00,118.82,120.54,118.82,119.92,40425.0,118.82,120.54,118.82,119.92,40425.0
2022-02-04 15:30:00,119.97,120.97,119.5,119.98,162083.0,119.97,120.97,119.5,119.98,162083.0
2022-02-07 09:30:00,119.82,125.48,119.79,125.25,56927.0,119.82,125.48,119.79,125.25,56927.0
2022-02-07 10:00:00,125.25,125.5,122.0,122.74,53309.0,125.25,125.5,122.0,122.74,53309.0
2022-02-07 10:30:00,122.34,123.93,121.66,123.25,37031.0,122.34,123.93,121.66,123.25,37031.0
2022-02-07 11:00:00,123.37,124.11,120.04,120.27,66222.0,123.37,124.11,120.04,120.27,66222.0
2022-02-07 11:30:00,120.37,120.72,117.96,118.61,21184.0,120.37,120.72,117.96,118.61,21184.0
2022-02-07 12:00:00,118.42,120.31,118.06,119.79,20580.0,118.42,120.31,118.06,119.79,20580.0
2022-02-07 12:30:00,119.77,120.08,118.89,119.55,18813.0,119.77,120.08,118.89,119.55,18813.0
2022-02-07 13:00:00,119.53,120.87,119.37,120.75,17077.0,119.53,120.87,119.37,120.75,17077.0
2022-02-07 13:30:00,120.78,121.74,120.52,121.57,21200.0,120.78,121.74,120.52,121.57,21200.0
2022-02-07 14:00:00,121.52,121.59,119.66,120.31,19859.0,121.52,121.59,119.66,120.31,19859.0
2022-02-07 14:30:00,120.31,120.32,119.49,119.95,17801.0,120.31,120.32,119.49,119.95,17801.0
2022-02-07 15:00:00,119.88,121.03,119.64,119.73,34442.0,119.88,121.03,119.64,119.73,34442.0
2022-02-07 15:30:00,119.71,120.0,119.15,119.38,126742.0,119.71,120.0,119.15,119.38,126742.0
2022-02-08 09:30:00,117.78,121.61,117.31,119.89,27672.0,117.78,121.61,117.31,119.89,27672.0
2022-02-08 10:00:00,119.58,119.99,118.17,118.78,23918.0,119.58,119.99,118.17,118.78,23918.0
2022-02-08 10:30:00,118.49,120.34,118.38,120.31,15057.0,118.49,120.34,118.38,120.31,15057.0
2022-02-08 11:00:00,120.41,121.08,120.02,120.47,17171.0,120.41,121.08,120.02,120.47,17171.0
2022-02-08 11:30:00,120.57,120.95,119.77,120.08,15380.0,120.57,120.95,119.77,120.08,15380.0
2022-02-08 12:00:00,120.14,120.64,119.45,120.08,9291.0,120.14,120.64,119.45,120.08,9291.0
2022-02-08 12:30:00,120.34,120.95,120.34,120.62,10006.0,120.34,120.95,120.34,120.62,10006.0
2022-02-08 13:00:00,120.6,120.6,118.71,118.91,10924.0,120.6,120.6,118.71,118.91,10924.0
2022-02-08 13:30:00,118.76,119.22,118.06,118.38,9795.0,118.76,119.22,118.06,118.38,9795.0
2022-02-08 14:00:00,118.55,118.85,117.47,117.47,9107.0,118.55,118.85,117.47,117.47,9107.0
2022-02-08 14:30:00,117.35,118.53,117.13,117.93,16344.0,117.35,118.53,117.13,117.93,16344.0
2022-02-08 15:00:00,117.9,118.58,117.7,117.92,23013.0,117.9,118.58,117.7,117.92,23013.0
2022-02-08 15:30:00,118.03,118.88,117.89,118.69,44846.0,118.03,118.88,117.89,118.69,44846.0
2022-02-09 09:30:00,121.69,124.24,120.69,121.84,42637.0,121.69,124.24,120.69,121.84,42637.0
2022-02-09 10:00:00,121.84,122.84,120.5,122.54,17435.0,121.84,122.84,120.5,122.54,17435.0
2022-02-09 10:30:00,122.73,122.85,121.64,122.77,12207.0,122.73,122.85,121.64,122.77,12207.0
2022-02-09 11:00:00,123.15,123.44,121.94,122.58,15616.0,123.15,123.44,121.94,122.58,15616.0
2022-02-09 11:30:00,122.7,123.44,122.43,122.58,14385.0,122.7,123.44,122.43,122.58,14385.0
2022-02-09 12:00:00,122.44,122.69,121.9,122.16,17763.0,122.44,122.69,121.9,122.16,17763.0
2022-02-09 12:30:00,122.18,124.03,122.0,123.87,14965.0,122.18,124.03,122.0,123.87,14965.0
2022-02-09 13:00:00,124.11,124.11,123.2,123.26,15670.0,124.11,124.11,123.2,123.26,15670.0
2022-02-09 13:30:00,123.23,123.25,122.14,122.54,8566.0,123.23,123.25,122.14,122.54,8566.0
2022-02-09 14:00:00,123.0,123.16,122.27,122.73,9212.0,123.0,123.16,122.27,122.73,9212.0
2022-02-09 14:30:00,122.62,123.07,122.16,122.17,13754.0,122.62,123.07,122.16,122.17,13754.0
2022-02-09 15:00:00,122.25,122.44,121.75,122.44,9641.0,122.25,122.44,121.75,122.44,9641.0
2022-02-09 15:30:00,122.65,124.01,122.48,123.83,73919.0,122.65,124.01,122.48,123.83,73919.0
2022-02-10 09:30:00,120.3,124.89,119.29,124.24,58110.0,120.3,124.89,119.29,124.24,58110.0
2022-02-10 10:00:00,123.9,125.08,123.36,124.92,24904.0,123.9,125.08,123.36,124.92,24904.0
2022-02-10 10:30:00,124.85,125.61,123.52,124.59,16535.0,124.85,125.61,123.52,124.59,16535.0
2022-02-10 11:00:00,124.5,125.09,124.1,124.69,18269.0,124.5,125.09,124.1,124.69,18269.0
2022-02-10 11:30:00,124.82,125.5,123.49,125.21,23413.0,124.82,125.5,123.49,125.21,23413.0
2022-02-10 12:00:00,125.37,126.63,124.79,126.2,9972.0,125.37,126.63,124.79,126.2,9972.0
2022-02-10 12:30:00,126.34,126.43,123.9,125.03,13976.0,126.34,126.43,123.9,125.03,13976.0
2022-02-10 13:00:00,124.94,125.65,123.2,123.4,17868.0,124.94,125.65,123.2,123.4,17868.0
2022-02-10 13:30:00,123.41,123.72,122.25,123.58,16032.0,123.41,123.72,122.25,123.58,16032.0
2022-02-10 14:00:00,123.79,123.8,122.54,123.41,11830.0,123.79,123.8,122.54,123.41,11830.0
2022-02-10 14:30:00,123.53,123.86,121.39,121.57,14622.0,123.53,123.86,121.39,121.57,14622.0
2022-02-10 15:00:00,121.72,122.36,121.23,121.23,25437.0,121.72,122.36,121.23,121.23,25437.0
2022-02-10 15:30:00,121.05,121.78,120.75,121.13,62131.0,121.05,121.78,120.75,121.13,62131.0
2022-02-11 09:30:00,122.52,126.35,122.52,123.46,33449.0,122.52,126.35,122.52,123.46,33449.0
2022-02-11 10:00:00,123.52,124.16,122.48,124.03,13418.0,123.52,124.16,122.48,124.03,13418.0
2022-02-11 10:30:00,124.0,124.57,123.14,123.53,10305.0,124.0,124.57,123.14,123.53,10305.0
2022-02-11 11:00:00,123.29,123.89,121.68,122.26,19648.0,123.29,123.89,121.68,122.26,19648.0
2022-02-11 11:30:00,122.22,122.28,120.48,120.94,93285.0,122.22,122.28,120.48,120.94,93285.0
2022-02-11 12:00:00,120.74,121.51,120.52,120.93,9559.0,120.74,121.51,120.52,120.93,9559.0
2022-02-11 12:30:00,120.91,121.04,119.27,119.44,9428.0,120.91,121.04,119.27,119.44,9428.0
2022-02-11 13:00:00,119.56,121.13,119.34,120.42,12718.0,119.56,121.13,119.34,120.42,12718.0
2022-02-11 13:30:00,119.94,119.94,117.89,118.01,18593.0,119.94,119.94,117.89,118.01,18593.0
2022-02-11 14:00:00,117.89,118.5,116.93,117.11,18487.0,117.89,118.5,116.93,117.11,18487.0
2022-02-11 14:30:00,117.14,117.8,116.63,117.02,19401.0,117.14,117.8,116.63,117.02,19401.0
2022-02-11 15:00:00,117.25,117.94,116.52,116.93,29856.0,117.25,117.94,116.52,116.93,29856.0
2022-02-11 15:30:00,116.79,116.98,115.94,116.09,95419.0,116.79,116.98,115.94,116.09,95419.0
2022-02-14 09:30:00,115.83,117.97,114.11,116.94,65387.0,115.83,117.97,114.11,116.94,65387.0
2022-02-14 10:00:00,117.2,117.2,114.33,114.89,63392.0,117.2,117.2,114.33,114.89,63392.0
2022-02-14 10:30:00,114.91,117.06,114.28,116.68,23027.0,114.91,117.06,114.28,116.68,23027.0
2022-02-14 11:00:00,116.56,118.47,115.55,118.26,73608.0,116.56,118.47,115.55,118.26,73608.0
2022-02-14 11:30:00,118.26,118.38,115.98,116.49,37597.0,118.26,118.38,115.98,116.49,37597.0
2022-02-14 12:00:00,116.36,117.21,115.89,116.33,41420.0,116.36,117.21,115.89,116.33,41420.0
2022-02-14 12:30:00,116.58,116.74,114.86,114.92,17662.0,116.58,116.74,114.86,114.92,17662.0
2022-02-14 13:00:00,115.07,115.08,113.89,114.25,17600.0,115.07,115.08,113.89,114.25,17600.0
2022-02-14 13:30:00,114.19,114.23,112.6,112.61,33360.0,114.19,114.23,112.6,112.61,33360.0
2022-02-14 14:00:00,112.54,114.15,112.42,113.79,22292.0,112.54,114.15,112.42,113.79,22292.0
2022-02-14 14:30:00,114.02,114.63,113.49,114.17,18170.0,114.02,114.63,113.49,114.17,18170.0
2022-02-14 15:00:00,114.32,114.5,113.22,114.04,23293.0,114.32,114.5,113.22,114.04,23293.0
2022-02-14 15:30:00,113.9,114.5,112.45,112.54,101634.0,113.9,114.5,112.45,112.54,101634.0
2022-02-15 09:30:00,115.48,117.42,114.28,116.2,50277.0,115.48,117.42,114.28,116.2,50277.0
2022-02-15 10:00:00,116.52,117.13,114.46,114.99,42232.0,116.52,117.13,114.46,114.99,42232.0
2022-02-15 10:30:00,115.06,115.6,114.34,114.5,92030.0,115.06,115.6,114.34,114.5,92030.0
2022-02-15 11:00:00,114.5,115.08,114.28,114.51,136670.0,114.5,115.08,114.28,114.51,136670.0
2022-02-15 11:30:00,114.59,115.94,114.59,115.05,134928.0,114.59,115.94,114.59,115.05,134928.0
2022-02-15 12:00:00,115.02,115.28,113.2,113.52,35930.0,115.02,115.28,113.2,113.52,35930.0
2022-02-15 12:30:00,113.52,114.12,113.01,114.1,39958.0,113.52,114.12,113.01,114.1,39958.0
2022-02-15 13:00:00,113.9,115.0,113.9,114.83,27298.0,113.9,115.0,113.9,114.83,27298.0
2022-02-15 13:30:00,114.73,115.23,114.61,114.94,36329.0,114.73,115.23,114.61,114.94,36329.0
2022-02-15 14:00:00,115.01,115.74,114.8,115.23,77183.0,115.01,115.74,114.8,115.23,77183.0
2022-02-15 14:30:00,115.25,115.86,114.68,115.86,64698.0,115.25,115.86,114.68,115.86,64698.0
2022-02-15 15:00:00,115.91,116.55,115.41,116.06,98954.0,115.91,116.55,115.41,116.06,98954.0
2022-02-15 15:30:00,116.03,116.06,114.97,115.74,289468.0,116.03,116.06,114.97,115.74,289468.0
2022-02-16 09:30:00,94.46,98.1,83.16,88.85,995642.0,94.46,98.1,83.16,88.85,995642.0
2022-02-16 10:00:00,88.73,90.47,86.51,87.4,727903.0,88.73,90.47,86.51,87.4,727903.0
2022-02-16 10:30:00,87.3,88.03,86.0,86.93,454270.0,87.3,88.03,86.0,86.93,454270.0
2022-02-16 11:00:00,87.1,87.1,85.5,85.66,440557.0,87.1,87.1,85.5,85.66,440557.0
2022-02-16 11:30:00,85.89,85.89,82.19,82.84,397300.0,85.89,85.89,82.19,82.84,397300.0
2022-02-16 12:00:00,82.76,82.92,81.6,82.52,389655.0,82.76,82.92,81.6,82.52,389655.0
2022-02-16 12:30:00,82.7,83.2,81.69,82.93,363277.0,82.7,83.2,81.69,82.93,363277.0
2022-02-16 13:00:00,82.95,84.36,82.33,83.84,346715.0,82.95,84.36,82.33,83.84,346715.0
2022-02-16 13:30:00,83.84,85.76,83.45,85.76,246690.0,83.84,85.76,83.45,85.76,246690.0
2022-02-16 14:00:00,85.76,89.39,85.38,88.83,403699.0,85.76,89.39,85.38,88.83,403699.0
2022-02-16 14:30:00,88.9,89.71,87.9,89.2,501640.0,88.9,89.71,87.9,89.2,501640.0
2022-02-16 15:00:00,89.2,90.07,88.71,89.25,402063.0,89.2,90.07,88.71,89.25,402063.0
2022-02-16 15:30:00,89.42,90.48,88.63,89.05,801821.0,89.42,90.48,88.63,89.05,801821.0
2022-02-17 09:30:00,89.86,94.68,89.68,92.97,336262.0,89.86,94.68,89.68,92.97,336262.0
2022-02-17 10:00:00,92.82,94.01,91.85,93.29,214739.0,92.82,94.01,91.85,93.29,214739.0
2022-02-17 10:30:00,93.43,93.75,91.93,92.71,111238.0,93.43,93.75,91.93,92.71,111238.0
2022-02-17 11:00:00,92.7,93.69,91.65,93.46,66527.0,92.7,93.69,91.65,93.46,66527.0
2022-02-17 11:30:00,93.5,93.69,91.12,91.19,85608.0,93.5,93.69,91.12,91.19,85608.0
2022-02-17 12:00:00,91.29,91.51,89.9,89.9,54266.0,91.29,91.51,89.9,89.9,54266.0
2022-02-17 12:30:00,89.81,90.28,89.11,89.14,78905.0,89.81,90.28,89.11,89.14,78905.0
2022-02-17 13:00:00,89.13,89.67,88.09,88.32,63158.0,89.13,89.67,88.09,88.32,63158.0
2022-02-17 13:30:00,88.29,89.27,88.19,88.86,69179.0,88.29,89.27,88.19,88.86,69179.0
2022-02-17 14:00:00,88.72,88.85,87.91,88.33,39799.0,88.72,88.85,87.91,88.33,39799.0
2022-02-17 14:30:00,88.44,88.78,87.72,87.97,50513.0,88.44,88.78,87.72,87.97,50513.0
2022-02-17 15:00:00,87.93,88.34,87.23,87.8,68992.0,87.93,88.34,87.23,87.8,68992.0
2022-02-17 15:30:00,87.8,88.73,87.63,88.41,223021.0,87.8,88.73,87.63,88.41,223021.0
2022-02-18 09:30:00,88.01,90.05,87.29,88.31,128373.0,88.01,90.05,87.29,88.31,128373.0
2022-02-18 10:00:00,88.1,88.35,86.38,86.75,70543.0,88.1,88.35,86.38,86.75,70543.0
2022-02-18 10:30:00,86.59,86.59,84.41,85.42,108705.0,86.59,86.59,84.41,85.42,108705.0
2022-02-18 11:00:00,85.44,85.85,84.47,85.04,63515.0,85.44,85.85,84.47,85.04,63515.0
2022-02-18 11:30:00,85.04,85.56,84.51,84.83,36130.0,85.04,85.56,84.51,84.83,36130.0
2022-02-18 12:00:00,84.83,85.31,84.31,84.54,76040.0,84.83,85.31,84.31,84.54,76040.0
2022-02-18 12:30:00,84.4,84.92,84.13,84.65,26479.0,84.4,84.92,84.13,84.65,26479.0
2022-02-18 13:00:00,84.71,84.85,84.07,84.17,28312.0,84.71,84.85,84.07,84.17,28312.0
2022-02-18 13:30:00,84.27,85.9,84.1,85.71,22383.0,84.27,85.9,84.1,85.71,22383.0
2022-02-18 14:00:00,85.7,86.74,85.45,86.67,33368.0,85.7,86.74,85.45,86.67,33368.0
2022-02-18 14:30:00,86.76,87.05,85.79,86.36,36908.0,86.76,87.05,85.79,86.36,36908.0
2022-02-18 15:00:00,86.39,86.7,85.08,85.1,52522.0,86.39,86.7,85.08,85.1,52522.0
2022-02-18 15:30:00,85.04,86.2,84.83,86.12,200059.0,85.04,86.2,84.83,86.12,200059.0
2022-02-22 09:30:00,84.22,88.02,84.12,86.83,89626.0,84.22,88.02,84.12,86.83,89626.0
2022-02-22 10:00:00,86.71,88.59,85.83,88.12,82492.0,86.71,88.59,85.83,88.12,82492.0
2022-02-22 10:30:00,88.01,88.01,85.73,85.91,34800.0,88.01,88.01,85.73,85.91,34800.0
2022-02-22 11:00:00,85.89,86.19,85.1,85.53,30880.0,85.89,86.19,85.1,85.53,30880.0
2022-02-22 11:30:00,85.49,85.77,84.31,84.77,20605.0,85.49,85.77,84.31,84.77,20605.0
2022-02-22 12:00:00,84.78,85.15,84.2,84.83,16777.0,84.78,85.15,84.2,84.83,16777.0
2022-02-22 12:30:00,84.71,85.51,84.71,85.25,18952.0,84.71,85.51,84.71,85.25,18952.0
2022-02-22 13:00:00,85.34,85.73,84.9,85.31,24129.0,85.34,85.73,84.9,85.31,24129.0
2022-02-22 13:30:00,85.22,85.81,85.11,85.68,22119.0,85.22,85.81,85.11,85.68,22119.0
2022-02-22 14:00:00,85.62,86.0,84.78,85.14,78621.0,85.62,86.0,84.78,85.14,78621.0
2022-02-22 14:30:00,85.01,86.01,84.61,85.83,88471.0,85.01,86.01,84.61,85.83,88471.0
2022-02-22 15:00:00,85.77,86.63,85.42,85.96,97059.0,85.77,86.63,85.42,85.96,97059.0
2022-02-22 15:30:00,85.82,85.82,84.37,84.78,123337.0,85.82,85.82,84.37,84.78,123337.0
2022-02-23 09:30:00,84.82,86.5,84.36,85.4,47824.0,84.82,86.5,84.36,85.4,47824.0
2022-02-23 10:00:00,85.45,85.63,84.33,84.72,26522.0,85.45,85.63,84.33,84.72,26522.0
2022-02-23 10:30:00,84.66,85.16,83.61,84.28,27424.0,84.66,85.16,83.61,84.28,27424.0
2022-02-23 11:00:00,84.12,84.32,82.93,83.37,42143.0,84.12,84.32,82.93,83.37,42143.0
2022-02-23 11:30:00,83.33,84.09,83.25,84.02,19484.0,83.33,84.09,83.25,84.02,19484.0
2022-02-23 12:00:00,84.07,84.62,83.97,84.49,16918.0,84.07,84.62,83.97,84.49,16918.0
2022-02-23 12:30:00,84.51,84.51,83.3,83.34,20174.0,84.51,84.51,83.3,83.34,20174.0
2022-02-23 13:00:00,83.42,83.5,82.67,82.85,31441.0,83.42,83.5,82.67,82.85,31441.0
2022-02-23 13:30:00,82.86,83.37,82.73,83.05,26087.0,82.86,83.37,82.73,83.05,26087.0
2022-02-23 14:00:00,83.0,83.62,82.76,82.77,32174.0,83.0,83.62,82.76,82.77,32174.0
2022-02-23 14:30:00,82.86,83.21,82.48,82.98,27379.0,82.86,83.21,82.48,82.98,27379.0
2022-02-23 15:00:00,82.98,83.16,82.15,82.72,34941.0,82.98,83.16,82.15,82.72,34941.0
2022-02-23 15:30:00,82.65,82.88,81.36,81.53,219108.0,82.65,82.88,81.36,81.53,219108.0
2022-02-24 09:30:00,78.1,82.54,77.64,82.27,183156.0,78.1,82.54,77.64,82.27,183156.0
2022-02-24 10:00:00,82.5,84.59,80.83,83.0,51079.0,82.5,84.59,80.83,83.0,51079.0
2022-02-24 10:30:00,82.95,84.68,82.15,84.16,22562.0,82.95,84.68,82.15,84.16,22562.0
2022-02-24 11:00:00,84.2,84.53,83.55,84.0,31393.0,84.2,84.53,83.55,84.0,31393.0
2022-02-24 11:30:00,84.05,85.17,83.37,85.09,23780.0,84.05,85.17,83.37,85.09,23780.0
2022-02-24 12:00:00,85.12,85.55,84.08,84.45,18979.0,85.12,85.55,84.08,84.45,18979.0
2022-02-24 12:30:00,84.5,85.24,83.4,83.98,35866.0,84.5,85.24,83.4,83.98,35866.0
2022-02-24 13:00:00,83.89,84.76,83.81,84.63,17102.0,83.89,84.76,83.81,84.63,17102.0
2022-02-24 13:30:00,84.57,86.52,84.57,85.76,42634.0,84.57,86.52,84.57,85.76,42634.0
2022-02-24 14:00:00,85.4,86.28,85.14,86.13,17101.0,85.4,86.28,85.14,86.13,17101.0
2022-02-24 14:30:00,86.16,87.0,86.16,86.5,30244.0,86.16,87.0,86.16,86.5,30244.0
2022-02-24 15:00:00,86.51,88.26,86.3,88.0,132719.0,86.51,88.26,86.3,88.0,132719.0
2022-02-24 15:30:00,88.0,89.09,87.68,88.1,198945.0,88.0,89.09,87.68,88.1,198945.0
2022-02-25 09:30:00,88.97,89.73,84.72,84.72,58338.0,88.97,89.73,84.72,84.72,58338.0
2022-02-25 10:00:00,84.94,86.11,83.66,86.08,41335.0,84.94,86.11,83.66,86.08,41335.0
2022-02-25 10:30:00,86.31,86.92,85.62,86.38,36026.0,86.31,86.92,85.62,86.38,36026.0
2022-02-25 11:00:00,86.35,86.85,85.39,86.73,18811.0,86.35,86.85,85.39,86.73,18811.0
2022-02-25 11:30:00,86.64,87.87,86.57,87.72,11424.0,86.64,87.87,86.57,87.72,11424.0
2022-02-25 12:00:00,87.64,87.9,87.04,87.79,12336.0,87.64,87.9,87.04,87.79,12336.0
2022-02-25 12:30:00,87.79,87.84,86.42,86.9,15936.0,87.79,87.84,86.42,86.9,15936.0
2022-02-25 13:00:00,86.8,87.24,86.55,87.21,16340.0,86.8,87.24,86.55,87.21,16340.0
2022-02-25 13:30:00,87.2,87.6,86.9,87.24,13828.0,87.2,87.6,86.9,87.24,13828.0
2022-02-25 14:00:00,86.98,87.88,86.84,87.63,17150.0,86.98,87.88,86.84,87.63,17150.0
2022-02-25 14:30:00,87.48,87.7,86.83,87.38,13027.0,87.48,87.7,86.83,87.38,13027.0
2022-02-25 15:00:00,87.36,88.0,87.23,87.7,17662.0,87.36,88.0,87.23,87.7,17662.0
2022-02-25 15:30:00,87.83,88.1,87.59,87.97,98327.0,87.83,88.1,87.59,87.97,98327.0
2022-02-28 09:30:00,88.71,91.68,86.36,88.62,64687.0,88.71,91.68,86.36,88.62,64687.0
2022-02-28 10:00:00,88.71,88.71,86.64,87.48,48342.0,88.71,88.71,86.64,87.48,48342.0
2022-02-28 10:30:00,87.51,90.95,87.21,90.4,83027.0,87.51,90.95,87.21,90.4,83027.0
2022-02-28 11:00:00,90.21,92.0,90.08,91.86,37046.0,90.21,92.0,90.08,91.86,37046.0
2022-02-28 11:30:00,91.99,92.6,91.57,91.83,62935.0,91.99,92.6,91.57,91.83,62935.0
2022-02-28 12:00:00,91.82,91.9,90.19,91.21,28076.0,91.82,91.9,90.19,91.21,28076.0
2022-02-28 12:30:00,91.2,91.49,89.79,90.75,24660.0,91.2,91.49,89.79,90.75,24660.0
2022-02-28 13:00:00,90.9,91.36,90.48,91.29,37488.0,90.9,91.36,90.48,91.29,37488.0
2022-02-28 13:30:00,91.35,91.79,91.06,91.27,17794.0,91.35,91.79,91.06,91.27,17794.0
2022-02-28 14:00:00,90.86,91.23,90.2,90.72,22494.0,90.86,91.23,90.2,90.72,22494.0
2022-02-28 14:30:00,90.87,91.39,90.46,91.34,19325.0,90.87,91.39,90.46,91.34,19325.0
2022-02-28 15:00:00,91.38,91.52,90.63,91.44,16662.0,91.38,91.52,90.63,91.44,16662.0
2022-02-28 15:30:00,91.42,91.95,90.6,91.58,129169.0,91.42,91.95,90.6,91.58,129169.0
2022-03-01 09:30:00,87.21,89.6,86.36,87.33,131910.0,87.21,89.6,86.36,87.33,131910.0
2022-03-01 10:00:00,87.44,89.68,87.04,89.59,84344.0,87.44,89.68,87.04,89.59,84344.0
2022-03-01 10:30:00,89.68,90.43,86.57,86.93,70614.0,89.68,90.43,86.57,86.93,70614.0
2022-03-01 11:00:00,86.94,88.1,86.73,87.35,69500.0,86.94,88.1,86.73,87.35,69500.0
2022-03-01 11:30:00,87.36,87.71,86.55,86.6,77900.0,87.36,87.71,86.55,86.6,77900.0
2022-03-01 12:00:00,86.54,86.89,85.37,86.26,73606.0,86.54,86.89,85.37,86.26,73606.0
2022-03-01 12:30:00,86.22,88.13,85.83,88.13,44194.0,86.22,88.13,85.83,88.13,44194.0
2022-03-01 13:00:00,88.06,88.2,87.03,87.05,43534.0,88.06,88.2,87.03,87.05,43534.0
2022-03-01 13:30:00,87.06,87.19,86.07,86.76,48676.0,87.06,87.19,86.07,86.76,48676.0
2022-03-01 14:00:00,86.91,87.95,86.32,87.45,69848.0,86.91,87.95,86.32,87.45,69848.0
2022-03-01 14:30:00,87.43,87.56,86.8,86.84,54698.0,87.43,87.56,86.8,86.84,54698.0
2022-03-01 15:00:00,86.77,88.1,86.2,86.24,71470.0,86.77,88.1,86.2,86.24,71470.0
2022-03-01 15:30:00,86.18,86.24,85.28,85.7,322991.0,86.18,86.24,85.28,85.7,322991.0
2022-03-02 09:30:00,86.33,86.41,83.39,83.58,60134.0,86.33,86.41,83.39,83.58,60134.0
2022-03-02 10:00:00,83.55,83.58,81.56,82.5,59406.0,83.55,83.58,81.56,82.5,59406.0
2022-03-02 10:30:00,83.01,83.15,81.85,82.06,45334.0,83.01,83.15,81.85,82.06,45334.0
2022-03-02 11:00:00,81.98,83.36,81.6,83.12,75310.0,81.98,83.36,81.6,83.12,75310.0
2022-03-02 11:30:00,83.2,83.77,82.68,82.87,28129.0,83.2,83.77,82.68,82.87,28129.0
2022-03-02 12:00:00,82.83,84.02,82.83,83.34,25124.0,82.83,84.02,82.83,83.34,25124.0
2022-03-02 12:30:00,83.4,83.44,82.6,82.87,25533.0,83.4,83.44,82.6,82.87,25533.0
2022-03-02 13:00:00,82.9,83.89,82.89,83.18,87540.0,82.9,83.89,82.89,83.18,87540.0
2022-03-02 13:30:00,83.2,83.33,82.62,82.73,40005.0,83.2,83.33,82.62,82.73,40005.0
2022-03-02 14:00:00,82.8,83.71,82.78,83.0,55795.0,82.8,83.71,82.78,83.0,55795.0
2022-03-02 14:30:00,83.02,83.17,82.69,82.81,78047.0,83.02,83.17,82.69,82.81,78047.0
2022-03-02 15:00:00,82.99,83.55,82.84,82.95,77128.0,82.99,83.55,82.84,82.95,77128.0
2022-03-02 15:30:00,82.99,84.44,82.97,84.33,207348.0,82.99,84.44,82.97,84.33,207348.0
2022-03-03 09:30:00,83.78,84.21,82.34,82.65,82360.0,83.78,84.21,82.34,82.65,82360.0
2022-03-03 10:00:00,82.86,83.2,79.69,80.42,102498.0,82.86,83.2,79.69,80.42,102498.0
2022-03-03 10:30:00,80.16,80.75,79.81,79.93,57699.0,80.16,80.75,79.81,79.93,57699.0
2022-03-03 11:00:00,79.94,80.44,79.15,80.01,135410.0,79.94,80.44,79.15,80.01,135410.0
2022-03-03 11:30:00,80.09,80.55,79.72,80.0,90750.0,80.09,80.55,79.72,80.0,90750.0
2022-03-03 12:00:00,79.95,80.26,79.15,79.15,43085.0,79.95,80.26,79.15,79.15,43085.0
2022-03-03 12:30:00,79.2,80.49,79.06,79.79,40218.0,79.2,80.49,79.06,79.79,40218.0
2022-03-03 13:00:00,79.75,80.31,79.7,80.07,47822.0,79.75,80.31,79.7,80.07,47822.0
2022-03-03 13:30:00,80.01,80.2,79.51,79.7,34531.0,80.01,80.2,79.51,79.7,34531.0
2022-03-03 14:00:00,79.66,80.08,79.22,79.69,40648.0,79.66,80.08,79.22,79.69,40648.0
2022-03-03 14:30:00,79.69,79.69,79.24,79.44,36937.0,79.69,79.69,79.24,79.44,36937.0
2022-03-03 15:00:00,79.44,79.44,78.39,78.78,51924.0,79.44,79.44,78.39,78.78,51924.0
2022-03-03 15:30:00,78.81,79.24,78.43,78.77,240734.0,78.81,79.24,78.43,78.77,240734.0
2022-03-04 09:30:00,78.28,80.42,76.83,77.81,86501.0,78.28,80.42,76.83,77.81,86501.0
2022-03-04 10:00:00,77.94,78.03,75.71,75.89,71987.0,77.94,78.03,75.71,75.89,71987.0
2022-03-04 10:30:00,75.9,76.52,74.76,74.8,63127.0,75.9,76.52,74.76,74.8,63127.0
2022-03-04 11:00:00,74.75,74.87,74.0,74.63,59890.0,74.75,74.87,74.0,74.63,59890.0
2022-03-04 11:30:00,74.71,75.36,74.6,74.62,48207.0,74.71,75.36,74.6,74.62,48207.0
2022-03-04 12:00:00,74.67,75.45,73.91,74.71,48219.0,74.67,75.45,73.91,74.71,48219.0
2022-03-04 12:30:00,74.65,75.11,74.04,74.94,49409.0,74.65,75.11,74.04,74.94,49409.0
2022-03-04 13:00:00,74.96,75.28,74.18,74.48,41180.0,74.96,75.28,74.18,74.48,41180.0
2022-03-04 13:30:00,74.57,74.7,73.92,74.02,34563.0,74.57,74.7,73.92,74.02,34563.0
2022-03-04 14:00:00,74.13,74.18,73.43,73.63,43438.0,74.13,74.18,73.43,73.63,43438.0
2022-03-04 14:30:00,73.69,74.19,73.6,73.75,35610.0,73.69,74.19,73.6,73.75,35610.0
2022-03-04 15:00:00,73.69,73.78,73.17,73.48,57238.0,73.69,73.78,73.17,73.48,57238.0
2022-03-04 15:30:00,73.46,73.63,72.91,73.5,233112.0,73.46,73.63,72.91,73.5,233112.0
2022-03-07 09:30:00,73.98,75.66,71.54,71.54,86776.0,73.98,75.66,71.54,71.54,86776.0
2022-03-07 10:00:00,71.6,71.89,70.7,71.33,68198.0,71.6,71.89,70.7,71.33,68198.0
2022-03-07 10:30:00,71.32,72.23,70.97,71.51,85450.0,71.32,72.23,70.97,71.51,85450.0
2022-03-07 11:00:00,71.45,75.27,71.45,74.88,106309.0,71.45,75.27,71.45,74.88,106309.0
2022-03-07 11:30:00,74.9,75.37,74.07,74.25,58414.0,74.9,75.37,74.07,74.25,58414.0
2022-03-07 12:00:00,74.21,75.85,74.0,75.46,66519.0,74.21,75.85,74.0,75.46,66519.0
2022-03-07 12:30:00,75.32,77.37,75.22,75.98,57404.0,75.32,77.37,75.22,75.98,57404.0
2022-03-07 13:00:00,75.98,76.27,75.58,75.75,83409.0,75.98,76.27,75.58,75.75,83409.0
2022-03-07 13:30:00,75.71,76.89,75.0,76.03,41509.0,75.71,76.89,75.0,76.03,41509.0
2022-03-07 14:00:00,76.12,76.75,75.99,76.42,37033.0,76.12,76.75,75.99,76.42,37033.0
2022-03-07 14:30:00,76.37,76.68,75.26,75.33,70490.0,76.37,76.68,75.26,75.33,70490.0
2022-03-07 15:00:00,75.39,75.81,75.09,75.63,58222.0,75.39,75.81,75.09,75.63,58222.0
2022-03-07 15:30:00,75.61,75.89,74.64,74.71,257919.0,75.61,75.89,74.64,74.71,257919.0
2022-03-08 09:30:00,74.69,76.78,73.32,74.9,65622.0,74.69,76.78,73.32,74.9,65622.0
2022-03-08 10:00:00,74.72,76.06,73.2,75.44,66864.0,74.72,76.06,73.2,75.44,66864.0
2022-03-08 10:30:00,75.29,77.19,74.5,76.63,50829.0,75.29,77.19,74.5,76.63,50829.0
2022-03-08 11:00:00,76.67,77.13,75.79,76.14,49518.0,76.67,77.13,75.79,76.14,49518.0
2022-03-08 11:30:00,76.03,76.28,74.71,75.95,38699.0,76.03,76.28,74.71,75.95,38699.0
2022-03-08 12:00:00,75.82,77.65,75.31,77.58,87490.0,75.82,77.65,75.31,77.58,87490.0
2022-03-08 12:30:00,77.54,77.74,76.2,76.94,42319.0,77.54,77.74,76.2,76.94,42319.0
2022-03-08 13:00:00,77.09,77.88,76.46,76.62,53300.0,77.09,77.88,76.46,76.62,53300.0
2022-03-08 13:30:00,76.58,76.58,75.49,75.57,25278.0,76.58,76.58,75.49,75.57,25278.0
2022-03-08 14:00:00,75.53,75.97,75.1,75.96,24984.0,75.53,75.97,75.1,75.96,24984.0
2022-03-08 14:30:00,75.86,76.15,75.4,75.69,25861.0,75.86,76.15,75.4,75.69,25861.0
2022-03-08 15:00:00,75.61,76.01,74.75,74.75,41732.0,75.61,76.01,74.75,74.75,41732.0
2022-03-08 15:30:00,74.76,75.0,74.0,74.65,147885.0,74.76,75.0,74.0,74.65,147885.0
2022-03-09 09:30:00,76.35,78.5,76.23,77.73,67226.0,76.35,78.5,76.23,77.73,67226.0
2022-03-09 10:00:00,78.21,79.42,77.59,79.09,50103.0,78.21,79.42,77.59,79.09,50103.0
2022-03-09 10:30:00,79.25,79.25,78.11,78.59,64067.0,79.25,79.25,78.11,78.59,64067.0
2022-03-09 11:00:00,78.53,78.53,77.33,77.65,48562.0,78.53,78.53,77.33,77.65,48562.0
2022-03-09 11:30:00,77.7,78.37,77.62,78.12,33245.0,77.7,78.37,77.62,78.12,33245.0
2022-03-09 12:00:00,78.15,78.66,77.9,78.29,61346.0,78.15,78.66,77.9,78.29,61346.0
2022-03-09 12:30:00,78.3,79.38,78.29,78.74,26939.0,78.3,79.38,78.29,78.74,26939.0
2022-03-09 13:00:00,78.77,79.46,78.3,79.46,25580.0,78.77,79.46,78.3,79.46,25580.0
2022-03-09 13:30:00,79.39,79.66,78.88,79.42,48270.0,79.39,79.66,78.88,79.42,48270.0
2022-03-09 14:00:00,79.3,80.21,79.2,80.1,43708.0,79.3,80.21,79.2,80.1,43708.0
2022-03-09 14:30:00,80.14,80.42,79.72,79.88,63598.0,80.14,80.42,79.72,79.88,63598.0
2022-03-09 15:00:00,79.86,80.22,79.81,79.98,42963.0,79.86,80.22,79.81,79.98,42963.0
2022-03-09 15:30:00,80.07,80.56,80.0,80.44,148751.0,80.07,80.56,80.0,80.44,148751.0
2022-03-10 09:30:00,78.63,78.7,77.05,78.52,66102.0,78.63,78.7,77.05,78.52,66102.0
2022-03-10 10:00:00,78.5,79.27,77.36,78.27,118742.0,78.5,79.27,77.36,78.27,118742.0
2022-03-10 10:30:00,78.44,78.7,77.93,78.48,194671.0,78.44,78.7,77.93,78.48,194671.0
2022-03-10 11:00:00,78.36,79.1,78.12,78.98,109948.0,78.36,79.1,78.12,78.98,109948.0
2022-03-10 11:30:00,79.06,80.07,78.83,80.0,41047.0,79.06,80.07,78.83,80.0,41047.0
2022-03-10 12:00:00,79.94,80.19,79.39,79.42,26372.0,79.94,80.19,79.39,79.42,26372.0
2022-03-10 12:30:00,79.42,79.9,79.07,79.5,19005.0,79.42,79.9,79.07,79.5,19005.0
2022-03-10 13:00:00,79.45,79.87,78.85,79.63,30335.0,79.45,79.87,78.85,79.63,30335.0
2022-03-10 13:30:00,79.65,79.95,79.33,79.47,15792.0,79.65,79.95,79.33,79.47,15792.0
2022-03-10 14:00:00,79.55,80.3,79.23,79.55,24849.0,79.55,80.3,79.23,79.55,24849.0
2022-03-10 14:30:00,79.69,79.94,79.46,79.65,19603.0,79.69,79.94,79.46,79.65,19603.0
2022-03-10 15:00:00,79.51,79.79,79.06,79.58,36430.0,79.51,79.79,79.06,79.58,36430.0
2022-03-10 15:30:00,79.57,79.61,79.16,79.39,120423.0,79.57,79.61,79.16,79.39,120423.0
2022-03-11 09:30:00,80.01,80.05,77.33,77.92,61720.0,80.01,80.05,77.33,77.92,61720.0
2022-03-11 10:00:00,77.97,77.98,76.88,77.52,73002.0,77.97,77.98,76.88,77.52,73002.0
2022-03-11 10:30:00,77.47,77.77,76.97,76.97,96229.0,77.47,77.77,76.97,76.97,96229.0
2022-03-11 11:00:00,76.95,76.95,75.79,75.98,148578.0,76.95,76.95,75.79,75.98,148578.0
2022-03-11 11:30:00,76.05,76.5,75.62,76.26,45938.0,76.05,76.5,75.62,76.26,45938.0
2022-03-11 12:00:00,76.28,76.99,76.21,76.7,27411.0,76.28,76.99,76.21,76.7,27411.0
2022-03-11 12:30:00,76.56,76.79,76.22,76.7,18630.0,76.56,76.79,76.22,76.7,18630.0
2022-03-11 13:00:00,76.64,77.66,76.6,77.54,9793.0,76.64,77.66,76.6,77.54,9793.0
2022-03-11 13:30:00,77.46,78.36,77.44,77.61,11903.0,77.46,78.36,77.44,77.61,11903.0
2022-03-11 14:00:00,77.57,78.05,77.56,77.92,12148.0,77.57,78.05,77.56,77.92,12148.0
2022-03-11 14:30:00,77.9,77.97,77.16,77.2,9861.0,77.9,77.97,77.16,77.2,9861.0
2022-03-11 15:00:00,77.22,77.7,76.94,77.0,21101.0,77.22,77.7,76.94,77.0,21101.0
2022-03-11 15:30:00,76.98,77.56,76.94,77.15,151907.0,76.98,77.56,76.94,77.15,151907.0
2022-03-14 09:30:00,77.1,81.36,75.71,80.73,105010.0,77.1,81.36,75.71,80.73,105010.0
2022-03-14 10:00:00,80.76,82.02,80.0,81.19,81003.0,80.76,82.02,80.0,81.19,81003.0
2022-03-14 10:30:00,81.11,81.7,80.0,80.19,61452.0,81.11,81.7,80.0,80.19,61452.0
2022-03-14 11:00:00,80.22,80.36,78.61,79.1,84457.0,80.22,80.36,78.61,79.1,84457.0
2022-03-14 11:30:00,79.04,79.31,78.22,78.67,37720.0,79.04,79.31,78.22,78.67,37720.0
2022-03-14 12:00:00,78.61,78.61,77.59,77.66,47407.0,78.61,78.61,77.59,77.66,47407.0
2022-03-14 12:30:00,77.72,77.75,75.72,75.8,33919.0,77.72,77.75,75.72,75.8,33919.0
2022-03-14 13:00:00,75.56,76.02,75.35,75.39,46458.0,75.56,76.02,75.35,75.39,46458.0
2022-03-14 13:30:00,75.4,75.99,74.95,75.25,59282.0,75.4,75.99,74.95,75.25,59282.0
2022-03-14 14:00:00,75.17,75.74,74.75,75.58,31867.0,75.17,75.74,74.75,75.58,31867.0
2022-03-14 14:30:00,75.57,76.16,75.31,75.82,28750.0,75.57,76.16,75.31,75.82,28750.0
2022-03-14 15:00:00,75.87,76.13,75.52,75.73,40267.0,75.87,76.13,75.52,75.73,40267.0
2022-03-14 15:30:00,75.74,75.74,74.73,75.03,132589.0,75.74,75.74,74.73,75.03,132589.0
2022-03-15 09:30:00,75.01,77.82,74.93,77.09,79438.0,75.01,77.82,74.93,77.09,79438.0
2022-03-15 10:00:00,76.93,78.6,76.76,78.57,68629.0,76.93,78.6,76.76,78.57,68629.0
2022-03-15 10:30:00,78.48,79.71,77.79,78.65,48824.0,78.48,79.71,77.79,78.65,48824.0
2022-03-15 11:00:00,78.71,78.76,77.22,77.35,61657.0,78.71,78.76,77.22,77.35,61657.0
2022-03-15 11:30:00,77.39,77.82,75.72,76.0,37856.0,77.39,77.82,75.72,76.0,37856.0
2022-03-15 12:00:00,76.21,76.7,75.96,76.42,61926.0,76.21,76.7,75.96,76.42,61926.0
2022-03-15 12:30:00,76.5,76.58,75.92,76.35,24668.0,76.5,76.58,75.92,76.35,24668.0
2022-03-15 13:00:00,76.43,76.83,75.0,75.8,286770.0,76.43,76.83,75.0,75.8,286770.0
2022-03-15 13:30:00,75.78,76.51,75.72,76.23,52047.0,75.78,76.51,75.72,76.23,52047.0
2022-03-15 14:00:00,76.16,76.7,75.93,76.32,26756.0,76.16,76.7,75.93,76.32,26756.0
2022-03-15 14:30:00,76.24,77.23,76.19,77.13,46551.0,76.24,77.23,76.19,77.13,46551.0
2022-03-15 15:00:00,77.09,78.07,77.04,77.71,44152.0,77.09,78.07,77.04,77.71,44152.0
2022-03-15 15:30:00,77.74,78.19,77.72,77.84,111600.0,77.74,78.19,77.72,77.84,111600.0
2022-03-16 09:30:00,79.91,82.84,79.76,82.15,96736.0,79.91,82.84,79.76,82.15,96736.0
2022-03-16 10:00:00,82.29,84.21,81.63,83.86,65765.0,82.29,84.21,81.63,83.86,65765.0
2022-03-16 10:30:00,83.92,84.24,82.9,83.18,53384.0,83.92,84.24,82.9,83.18,53384.0
2022-03-16 11:00:00,83.16,83.6,82.78,82.91,27010.0,83.16,83.6,82.78,82.91,27010.0
2022-03-16 11:30:00,83.1,83.22,82.7,83.07,23431.0,83.1,83.22,82.7,83.07,23431.0
2022-03-16 12:00:00,83.08,83.45,82.41,82.41,13454.0,83.08,83.45,82.41,82.41,13454.0
2022-03-16 12:30:00,82.67,83.06,82.12,82.98,22721.0,82.67,83.06,82.12,82.98,22721.0
2022-03-16 13:00:00,82.98,83.11,81.4,82.0,16789.0,82.98,83.11,81.4,82.0,16789.0
2022-03-16 13:30:00,82.16,82.24,81.57,81.95,20649.0,82.16,82.24,81.57,81.95,20649.0
2022-03-16 14:00:00,81.84,81.84,80.09,80.72,32367.0,81.84,81.84,80.09,80.72,32367.0
2022-03-16 14:30:00,80.72,83.87,80.04,83.55,32970.0,80.72,83.87,80.04,83.55,32970.0
2022-03-16 15:00:00,83.47,84.24,83.07,84.17,37200.0,83.47,84.24,83.07,84.17,37200.0
2022-03-16 15:30:00,84.3,84.83,83.73,84.62,129611.0,84.3,84.83,83.73,84.62,129611.0
2022-03-17 09:30:00,83.24,86.47,82.33,86.47,57625.0,83.24,86.47,82.33,86.47,57625.0
2022-03-17 10:00:00,86.39,86.62,84.62,85.19,53729.0,86.39,86.62,84.62,85.19,53729.0
2022-03-17 10:30:00,85.22,85.22,83.19,83.52,25154.0,85.22,85.22,83.19,83.52,25154.0
2022-03-17 11:00:00,83.45,84.34,83.12,84.11,30401.0,83.45,84.34,83.12,84.11,30401.0
2022-03-17 11:30:00,84.04,84.5,83.36,83.79,25324.0,84.04,84.5,83.36,83.79,25324.0
2022-03-17 12:00:00,83.73,83.89,83.44,83.89,31836.0,83.73,83.89,83.44,83.89,31836.0
2022-03-17 12:30:00,83.78,84.59,83.78,84.51,16913.0,83.78,84.59,83.78,84.51,16913.0
2022-03-17 13:00:00,84.58,85.07,83.93,84.84,24546.0,84.58,85.07,83.93,84.84,24546.0
2022-03-17 13:30:00,84.72,85.79,84.58,85.44,20713.0,84.72,85.79,84.58,85.44,20713.0
2022-03-17 14:00:00,85.33,85.78,85.27,85.47,25207.0,85.33,85.78,85.27,85.47,25207.0
2022-03-17 14:30:00,85.43,85.91,85.31,85.88,32191.0,85.43,85.91,85.31,85.88,32191.0
2022-03-17 15:00:00,85.8,86.03,85.23,86.0,45789.0,85.8,86.03,85.23,86.0,45789.0
2022-03-17 15:30:00,86.03,86.43,85.97,86.22,134351.0,86.03,86.43,85.97,86.22,134351.0
2022-03-18 09:30:00,85.94,90.21,85.91,90.21,77046.0,85.94,90.21,85.91,90.21,77046.0
2022-03-18 10:00:00,90.22,90.77,89.44,89.68,106570.0,90.22,90.77,89.44,89.68,106570.0
2022-03-18 10:30:00,89.56,89.57,87.9,88.5,37954.0,89.56,89.57,87.9,88.5,37954.0
2022-03-18 11:00:00,88.5,88.52,87.37,87.48,29281.0,88.5,88.52,87.37,87.48,29281.0
2022-03-18 11:30:00,87.76,87.86,87.3,87.85,49550.0,87.76,87.86,87.3,87.85,49550.0
2022-03-18 12:00:00,87.85,88.99,87.77,88.82,29618.0,87.85,88.99,87.77,88.82,29618.0
2022-03-18 12:30:00,88.87,89.33,88.63,89.04,29878.0,88.87,89.33,88.63,89.04,29878.0
2022-03-18 13:00:00,89.16,89.36,88.72,89.29,34398.0,89.16,89.36,88.72,89.29,34398.0
2022-03-18 13:30:00,89.22,89.59,88.76,88.84,23995.0,89.22,89.59,88.76,88.84,23995.0
2022-03-18 14:00:00,88.84,88.84,87.56,87.69,29775.0,88.84,88.84,87.56,87.69,29775.0
2022-03-18 14:30:00,87.62,87.89,87.33,87.67,29162.0,87.62,87.89,87.33,87.67,29162.0
2022-03-18 15:00:00,87.72,87.78,87.24,87.61,36847.0,87.72,87.78,87.24,87.61,36847.0
2022-03-18 15:30:00,87.68,88.83,86.78,88.74,252573.0,87.68,88.83,86.78,88.74,252573.0
2022-03-21 09:30:00,88.01,90.71,87.12,90.31,137557.0,88.01,90.71,87.12,90.31,137557.0
2022-03-21 10:00:00,90.2,90.9,89.48,89.48,99281.0,90.2,90.9,89.48,89.48,99281.0
2022-03-21 10:30:00,89.58,90.78,89.28,90.65,32595.0,89.58,90.78,89.28,90.65,32595.0
2022-03-21 11:00:00,90.63,92.64,90.34,92.42,41870.0,90.63,92.64,90.34,92.42,41870.0
2022-03-21 11:30:00,92.33,92.69,91.81,91.94,30782.0,92.33,92.69,91.81,91.94,30782.0
2022-03-21 12:00:00,91.98,92.18,91.48,91.62,41055.0,91.98,92.18,91.48,91.62,41055.0
2022-03-21 12:30:00,91.55,91.55,89.82,90.05,50926.0,91.55,91.55,89.82,90.05,50926.0
2022-03-21 13:00:00,90.12,90.43,88.92,88.92,29886.0,90.12,90.43,88.92,88.92,29886.0
2022-03-21 13:30:00,88.96,89.53,88.66,88.81,31219.0,88.96,89.53,88.66,88.81,31219.0
2022-03-21 14:00:00,88.76,89.86,88.53,89.67,32676.0,88.76,89.86,88.53,89.67,32676.0
2022-03-21 14:30:00,89.7,89.7,88.73,88.73,21385.0,89.7,89.7,88.73,88.73,21385.0
2022-03-21 15:00:00,88.75,89.47,88.66,89.38,24952.0,88.75,89.47,88.66,89.38,24952.0
2022-03-21 15:30:00,89.45,89.97,88.67,89.86,132911.0,89.45,89.97,88.67,89.86,132911.0
2022-03-22 09:30:00,89.14,91.24,88.68,90.5,24775.0,89.14,91.24,88.68,90.5,24775.0
2022-03-22 10:00:00,90.67,92.22,90.67,91.98,22893.0,90.67,92.22,90.67,91.98,22893.0
2022-03-22 10:30:00,91.86,93.66,91.81,93.42,43569.0,91.86,93.66,91.81,93.42,43569.0
2022-03-22 11:00:00,93.45,94.19,93.36,94.14,42427.0,93.45,94.19,93.36,94.14,42427.0
2022-03-22 11:30:00,94.06,94.12,92.8,92.8,22531.0,94.06,94.12,92.8,92.8,22531.0
2022-03-22 12:00:00,92.8,93.02,92.25,92.58,26180.0,92.8,93.02,92.25,92.58,26180.0
2022-03-22 12:30:00,92.49,93.59,92.47,93.55,16662.0,92.49,93.59,92.47,93.55,16662.0
2022-03-22 13:00:00,93.4,94.25,92.98,93.82,38272.0,93.4,94.25,92.98,93.82,38272.0
2022-03-22 13:30:00,93.87,94.22,93.6,94.09,16914.0,93.87,94.22,93.6,94.09,16914.0
2022-03-22 14:00:00,94.07,94.43,93.89,94.27,16873.0,94.07,94.43,93.89,94.27,16873.0
2022-03-22 14:30:00,94.27,94.5,93.66,93.82,26759.0,94.27,94.5,93.66,93.82,26759.0
2022-03-22 15:00:00,93.83,94.32,93.39,93.53,33781.0,93.83,94.32,93.39,93.53,33781.0
2022-03-22 15:30:00,93.55,94.34,93.47,93.98,123797.0,93.55,94.34,93.47,93.98,123797.0
2022-03-23 09:30:00,92.42,93.61,91.06,91.71,65112.0,92.42,93.61,91.06,91.71,65112.0
2022-03-23 10:00:00,91.55,93.9,91.17,93.72,48880.0,91.55,93.9,91.17,93.72,48880.0
2022-03-23 10:30:00,93.81,96.3,93.74,96.22,61071.0,93.81,96.3,93.74,96.22,61071.0
2022-03-23 11:00:00,96.23,96.72,95.66,96.5,41131.0,96.23,96.72,95.66,96.5,41131.0
2022-03-23 11:30:00,96.59,98.26,96.42,98.25,22604.0,96.59,98.26,96.42,98.25,22604.0
2022-03-23 12:00:00,98.15,98.22,96.85,98.12,34204.0,98.15,98.22,96.85,98.12,34204.0
2022-03-23 12:30:00,98.11,98.75,97.44,97.75,41306.0,98.11,98.75,97.44,97.75,41306.0
2022-03-23 13:00:00,97.76,97.88,95.21,95.22,17001.0,97.76,97.88,95.21,95.22,17001.0
2022-03-23 13:30:00,95.21,95.96,95.21,95.84,17746.0,95.21,95.96,95.21,95.84,17746.0
2022-03-23 14:00:00,95.65,95.78,94.35,94.46,24129.0,95.65,95.78,94.35,94.46,24129.0
2022-03-23 14:30:00,94.53,95.03,94.22,94.35,18370.0,94.53,95.03,94.22,94.35,18370.0
2022-03-23 15:00:00,94.35,94.64,94.09,94.46,27244.0,94.35,94.64,94.09,94.46,27244.0
2022-03-23 15:30:00,94.45,95.55,94.44,94.94,102243.0,94.45,95.55,94.44,94.94,102243.0
2022-03-24 09:30:00,100.0,100.2,94.18,96.72,118452.0,100.0,100.2,94.18,96.72,118452.0
2022-03-24 10:00:00,96.81,98.21,96.03,96.3,89808.0,96.81,98.21,96.03,96.3,89808.0
2022-03-24 10:30:00,96.29,97.07,96.08,96.62,30405.0,96.29,97.07,96.08,96.62,30405.0
2022-03-24 11:00:00,96.63,97.59,95.86,97.36,40085.0,96.63,97.59,95.86,97.36,40085.0
2022-03-24 11:30:00,97.29,98.31,97.09,97.75,29147.0,97.29,98.31,97.09,97.75,29147.0
2022-03-24 12:00:00,97.73,99.0,97.18,98.77,24325.0,97.73,99.0,97.18,98.77,24325.0
2022-03-24 12:30:00,98.84,99.37,98.63,99.22,39152.0,98.84,99.37,98.63,99.22,39152.0
2022-03-24 13:00:00,99.2,99.51,98.46,98.91,31701.0,99.2,99.51,98.46,98.91,31701.0
2022-03-24 13:30:00,98.89,99.1,98.4,98.84,14755.0,98.89,99.1,98.4,98.84,14755.0
2022-03-24 14:00:00,98.84,99.0,97.81,98.13,15491.0,98.84,99.0,97.81,98.13,15491.0
2022-03-24 14:30:00,98.21,98.72,98.17,98.35,15004.0,98.21,98.72,98.17,98.35,15004.0
2022-03-24 15:00:00,98.47,99.32,98.18,99.09,36707.0,98.47,99.32,98.18,99.09,36707.0
2022-03-24 15:30:00,99.15,99.94,98.78,99.61,154319.0,99.15,99.94,98.78,99.61,154319.0
2022-03-25 09:30:00,99.47,99.63,97.0,97.27,72256.0,99.47,99.63,97.0,97.27,72256.0
2022-03-25 10:00:00,97.37,97.5,95.61,95.61,41093.0,97.37,97.5,95.61,95.61,41093.0
2022-03-25 10:30:00,95.65,96.95,95.42,95.69,31871.0,95.65,96.95,95.42,95.69,31871.0
2022-03-25 11:00:00,95.76,95.81,94.2,94.3,45406.0,95.76,95.81,94.2,94.3,45406.0
2022-03-25 11:30:00,94.34,94.46,93.01,93.55,51379.0,94.34,94.46,93.01,93.55,51379.0
2022-03-25 12:00:00,93.59,94.4,93.2,93.94,50189.0,93.59,94.4,93.2,93.94,50189.0
2022-03-25 12:30:00,94.01,94.1,93.25,93.95,31774.0,94.01,94.1,93.25,93.95,31774.0
2022-03-25 13:00:00,93.95,94.19,93.43,93.67,22251.0,93.95,94.19,93.43,93.67,22251.0
2022-03-25 13:30:00,93.76,94.5,93.7,94.5,20103.0,93.76,94.5,93.7,94.5,20103.0
2022-03-25 14:00:00,94.54,94.73,94.23,94.36,69412.0,94.54,94.73,94.23,94.36,69412.0
2022-03-25 14:30:00,94.37,94.84,94.33,94.55,76893.0,94.37,94.84,94.33,94.55,76893.0
2022-03-25 15:00:00,94.72,94.77,93.82,93.94,31378.0,94.72,94.77,93.82,93.94,31378.0
2022-03-25 15:30:00,93.88,95.71,93.72,95.7,238607.0,93.88,95.71,93.72,95.7,238607.0
2022-03-28 09:30:00,96.75,99.22,96.32,97.1,65284.0,96.75,99.22,96.32,97.1,65284.0
2022-03-28 10:00:00,97.18,97.18,93.67,94.12,21068.0,97.18,97.18,93.67,94.12,21068.0
2022-03-28 10:30:00,94.33,95.29,93.98,95.15,15608.0,94.33,95.29,93.98,95.15,15608.0
2022-03-28 11:00:00,94.99,95.41,94.38,95.29,11105.0,94.99,95.41,94.38,95.29,11105.0
2022-03-28 11:30:00,95.32,95.32,93.87,94.01,17767.0,95.32,95.32,93.87,94.01,17767.0
2022-03-28 12:00:00,93.88,94.13,92.9,93.61,31591.0,93.88,94.13,92.9,93.61,31591.0
2022-03-28 12:30:00,93.66,93.94,93.33,93.53,12969.0,93.66,93.94,93.33,93.53,12969.0
2022-03-28 13:00:00,93.56,95.36,93.56,95.32,13146.0,93.56,95.36,93.56,95.32,13146.0
2022-03-28 13:30:00,95.5,95.82,95.45,95.82,9122.0,95.5,95.82,95.45,95.82,9122.0
2022-03-28 14:00:00,95.84,95.85,94.84,95.3,9116.0,95.84,95.85,94.84,95.3,9116.0
2022-03-28 14:30:00,95.18,96.33,94.85,96.33,13322.0,95.18,96.33,94.85,96.33,13322.0
2022-03-28 15:00:00,96.37,96.74,95.98,96.73,9776.0,96.37,96.74,95.98,96.73,9776.0
2022-03-28 15:30:00,96.76,97.27,96.25,97.15,69125.0,96.76,97.27,96.25,97.15,69125.0
2022-03-29 09:30:00,98.77,100.7,98.5,100.5,64049.0,98.77,100.7,98.5,100.5,64049.0
2022-03-29 10:00:00,100.32,100.66,98.27,99.67,52178.0,100.32,100.66,98.27,99.67,52178.0
2022-03-29 10:30:00,99.69,101.07,99.2,100.69,49212.0,99.69,101.07,99.2,100.69,49212.0
2022-03-29 11:00:00,100.7,101.87,100.37,101.48,35727.0,100.7,101.87,100.37,101.48,35727.0
2022-03-29 11:30:00,101.52,103.92,101.39,103.47,99744.0,101.52,103.92,101.39,103.47,99744.0
2022-03-29 12:00:00,103.5,104.71,102.94,103.95,44825.0,103.5,104.71,102.94,103.95,44825.0
2022-03-29 12:30:00,103.99,104.54,103.2,104.54,47212.0,103.99,104.54,103.2,104.54,47212.0
2022-03-29 13:00:00,104.51,104.52,103.88,104.28,38611.0,104.51,104.52,103.88,104.28,38611.0
2022-03-29 13:30:00,104.44,105.3,104.1,105.3,34067.0,104.44,105.3,104.1,105.3,34067.0
2022-03-29 14:00:00,105.48,105.99,105.16,105.78,39559.0,105.48,105.99,105.16,105.78,39559.0
2022-03-29 14:30:00,105.67,105.74,105.3,105.64,44834.0,105.67,105.74,105.3,105.64,44834.0
2022-03-29 15:00:00,105.64,106.75,105.28,106.58,62105.0,105.64,106.75,105.28,106.58,62105.0
2022-03-29 15:30:00,106.56,107.24,105.49,105.69,300461.0,106.56,107.24,105.49,105.69,300461.0
2022-03-30 09:30:00,103.51,105.88,102.39,104.95,72357.0,103.51,105.88,102.39,104.95,72357.0
2022-03-30 10:00:00,104.95,107.01,104.46,106.73,70307.0,104.95,107.01,104.46,106.73,70307.0
2022-03-30 10:30:00,106.76,106.77,105.1,105.22,39928.0,106.76,106.77,105.1,105.22,39928.0
2022-03-30 11:00:00,105.22,105.45,104.31,104.56,56180.0,105.22,105.45,104.31,104.56,56180.0
2022-03-30 11:30:00,104.7,105.67,104.57,105.24,32486.0,104.7,105.67,104.57,105.24,32486.0
2022-03-30 12:00:00,105.14,105.98,104.87,105.84,12910.0,105.14,105.98,104.87,105.84,12910.0
2022-03-30 12:30:00,105.82,106.56,105.57,106.32,27284.0,105.82,106.56,105.57,106.32,27284.0
2022-03-30 13:00:00,106.24,106.39,105.6,106.13,28011.0,106.24,106.39,105.6,106.13,28011.0
2022-03-30 13:30:00,106.28,106.65,105.56,105.98,32473.0,106.28,106.65,105.56,105.98,32473.0
2022-03-30 14:00:00,106.0,106.0,104.69,105.08,124783.0,106.0,106.0,104.69,105.08,124783.0
2022-03-30 14:30:00,104.88,105.22,103.69,103.82,26958.0,104.88,105.22,103.69,103.82,26958.0
2022-03-30 15:00:00,103.78,104.02,102.8,103.35,138883.0,103.78,104.02,102.8,103.35,138883.0
2022-03-30 15:30:00,103.33,104.2,102.98,104.16,253300.0,103.33,104.2,102.98,104.16,253300.0
2022-03-31 09:30:00,103.58,104.53,102.71,103.54,31260.0,103.58,104.53,102.71,103.54,31260.0
2022-03-31 10:00:00,103.37,103.94,102.01,102.9,57624.0,103.37,103.94,102.01,102.9,57624.0
2022-03-31 10:30:00,102.87,103.98,102.32,103.91,21552.0,102.87,103.98,102.32,103.91,21552.0
2022-03-31 11:00:00,103.73,103.73,102.17,102.53,13527.0,103.73,103.73,102.17,102.53,13527.0
2022-03-31 11:30:00,102.67,103.8,102.34,103.23,10874.0,102.67,103.8,102.34,103.23,10874.0
2022-03-31 12:00:00,103.33,103.33,102.76,103.23,10729.0,103.33,103.33,102.76,103.23,10729.0
2022-03-31 12:30:00,103.42,103.67,102.84,103.43,8192.0,103.42,103.67,102.84,103.43,8192.0
2022-03-31 13:00:00,103.5,104.02,103.42,103.53,16523.0,103.5,104.02,103.42,103.53,16523.0
2022-03-31 13:30:00,103.61,103.71,102.93,103.45,9995.0,103.61,103.71,102.93,103.45,9995.0
2022-03-31 14:00:00,103.12,103.7,102.99,103.36,19807.0,103.12,103.7,102.99,103.36,19807.0
2022-03-31 14:30:00,103.45,104.59,103.26,104.59,12266.0,103.45,104.59,103.26,104.59,12266.0
2022-03-31 15:00:00,104.68,105.17,104.47,104.73,32923.0,104.68,105.17,104.47,104.73,32923.0
2022-03-31 15:30:00,104.75,105.16,104.31,104.51,220912.0,104.75,105.16,104.31,104.51,220912.0
2022-04-01 09:30:00,105.5,107.26,104.5,105.9,85806.0,105.5,107.26,104.5,105.9,85806.0
2022-04-01 10:00:00,106.09,107.72,105.97,107.22,58287.0,106.09,107.72,105.97,107.22,58287.0
2022-04-01 10:30:00,107.44,109.28,107.36,108.36,42410.0,107.44,109.28,107.36,108.36,42410.0
2022-04-01 11:00:00,108.32,108.34,107.05,107.56,46922.0,108.32,108.34,107.05,107.56,46922.0
2022-04-01 11:30:00,107.67,107.73,106.17,106.18,30089.0,107.67,107.73,106.17,106.18,30089.0
2022-04-01 12:00:00,106.13,107.58,105.96,107.58,44503.0,106.13,107.58,105.96,107.58,44503.0
2022-04-01 12:30:00,107.57,107.57,106.34,106.39,25413.0,107.57,107.57,106.34,106.39,25413.0
2022-04-01 13:00:00,106.37,107.15,106.05,106.05,45207.0,106.37,107.15,106.05,106.05,45207.0
2022-04-01 13:30:00,106.02,107.06,105.91,106.17,51192.0,106.02,107.06,105.91,106.17,51192.0
2022-04-01 14:00:00,106.25,107.41,105.94,107.33,49607.0,106.25,107.41,105.94,107.33,49607.0
2022-04-01 14:30:00,107.34,107.99,107.08,107.39,44313.0,107.34,107.99,107.08,107.39,44313.0
2022-04-01 15:00:00,107.34,107.74,106.24,106.84,50763.0,107.34,107.74,106.24,106.84,50763.0
2022-04-01 15:30:00,106.74,107.2,106.4,107.12,132698.0,106.74,107.2,106.4,107.12,132698.0
2022-04-04 09:30:00,108.11,111.35,107.75,108.9,95482.0,108.11,111.35,107.75,108.9,95482.0
2022-04-04 10:00:00,108.87,109.16,107.52,108.31,58041.0,108.87,109.16,107.52,108.31,58041.0
2022-04-04 10:30:00,108.19,110.09,108.18,109.82,47488.0,108.19,110.09,108.18,109.82,47488.0
2022-04-04 11:00:00,109.94,110.13,108.88,109.45,42650.0,109.94,110.13,108.88,109.45,42650.0
2022-04-04 11:30:00,109.57,109.83,109.12,109.41,31973.0,109.57,109.83,109.12,109.41,31973.0
2022-04-04 12:00:00,109.48,109.64,108.69,108.87,25993.0,109.48,109.64,108.69,108.87,25993.0
2022-04-04 12:30:00,108.87,109.78,108.87,109.54,21285.0,108.87,109.78,108.87,109.54,21285.0
2022-04-04 13:00:00,109.58,109.58,108.75,108.89,29107.0,109.58,109.58,108.75,108.89,29107.0
2022-04-04 13:30:00,108.84,109.93,108.5,109.63,29003.0,108.84,109.93,108.5,109.63,29003.0
2022-04-04 14:00:00,109.59,109.6,108.27,108.81,22147.0,109.59,109.6,108.27,108.81,22147.0
2022-04-04 14:30:00,108.83,109.47,108.8,109.24,21578.0,108.83,109.47,108.8,109.24,21578.0
2022-04-04 15:00:00,109.24,109.5,108.88,109.47,34966.0,109.24,109.5,108.88,109.47,34966.0
2022-04-04 15:30:00,109.46,110.0,109.4,109.49,120404.0,109.46,110.0,109.4,109.49,120404.0
2022-04-05 09:30:00,109.86,110.93,108.16,109.03,70069.0,109.86,110.93,108.16,109.03,70069.0
2022-04-05 10:00:00,109.03,109.03,105.47,106.74,46907.0,109.03,109.03,105.47,106.74,46907.0
2022-04-05 10:30:00,107.1,107.14,105.21,106.53,20358.0,107.1,107.14,105.21,106.53,20358.0
2022-04-05 11:00:00,106.63,107.27,106.17,106.63,56138.0,106.63,107.27,106.17,106.63,56138.0
2022-04-05 11:30:00,106.76,106.98,105.5,105.94,41707.0,106.76,106.98,105.5,105.94,41707.0
2022-04-05 12:00:00,106.01,106.12,104.19,104.41,24309.0,106.01,106.12,104.19,104.41,24309.0
2022-04-05 12:30:00,104.25,105.09,104.0,104.51,13018.0,104.25,105.09,104.0,104.51,13018.0
2022-04-05 13:00:00,104.47,105.53,104.47,105.32,7783.0,104.47,105.53,104.47,105.32,7783.0
2022-04-05 13:30:00,105.35,105.39,104.28,104.63,13341.0,105.35,105.39,104.28,104.63,13341.0
2022-04-05 14:00:00,104.51,105.41,104.35,105.02,14521.0,104.51,105.41,104.35,105.02,14521.0
2022-04-05 14:30:00,105.01,105.68,104.61,104.66,11681.0,105.01,105.68,104.61,104.66,11681.0
2022-04-05 15:00:00,104.63,104.78,104.22,104.35,8358.0,104.63,104.78,104.22,104.35,8358.0
2022-04-05 15:30:00,104.3,105.09,104.04,104.83,97135.0,104.3,105.09,104.04,104.83,97135.0
2022-04-06 09:30:00,101.06,103.01,99.77,100.12,38590.0,101.06,103.01,99.77,100.12,38590.0
2022-04-06 10:00:00,100.02,100.24,99.0,99.06,58788.0,100.02,100.24,99.0,99.06,58788.0
2022-04-06 10:30:00,99.2,100.92,99.2,100.4,18711.0,99.2,100.92,99.2,100.4,18711.0
2022-04-06 11:00:00,100.25,100.64,99.21,99.28,33241.0,100.25,100.64,99.21,99.28,33241.0
2022-04-06 11:30:00,99.28,100.0,99.08,99.39,17653.0,99.28,100.0,99.08,99.39,17653.0
2022-04-06 12:00:00,99.46,99.46,98.26,98.69,14233.0,99.46,99.46,98.26,98.69,14233.0
2022-04-06 12:30:00,98.71,99.67,98.63,99.53,72506.0,98.71,99.67,98.63,99.53,72506.0
2022-04-06 13:00:00,99.54,100.71,99.43,100.29,65055.0,99.54,100.71,99.43,100.29,65055.0
2022-04-06 13:30:00,100.31,100.97,99.65,99.65,32068.0,100.31,100.97,99.65,99.65,32068.0
2022-04-06 14:00:00,99.57,100.84,98.53,99.03,28875.0,99.57,100.84,98.53,99.03,28875.0
2022-04-06 14:30:00,99.19,100.32,98.84,99.7,45041.0,99.19,100.32,98.84,99.7,45041.0
2022-04-06 15:00:00,99.86,99.94,98.41,98.49,62191.0,99.86,99.94,98.41,98.49,62191.0
2022-04-06 15:30:00,98.41,99.3,98.19,99.09,230449.0,98.41,99.3,98.19,99.09,230449.0
2022-04-07 09:30:00,98.89,101.64,97.72,99.75,39594.0,98.89,101.64,97.72,99.75,39594.0
2022-04-07 10:00:00,99.67,100.0,97.97,98.71,60165.0,99.67,100.0,97.97,98.71,60165.0
2022-04-07 10:30:00,98.67,98.8,96.02,97.51,71268.0,98.67,98.8,96.02,97.51,71268.0
2022-04-07 11:00:00,97.67,98.41,97.14,97.5,37474.0,97.67,98.41,97.14,97.5,37474.0
2022-04-07 11:30:00,97.45,98.23,96.45,96.68,37226.0,97.45,98.23,96.45,96.68,37226.0
2022-04-07 12:00:00,96.62,96.62,95.6,95.66,18612.0,96.62,96.62,95.6,95.66,18612.0
2022-04-07 12:30:00,95.65,95.78,94.79,95.32,21944.0,95.65,95.78,94.79,95.32,21944.0
2022-04-07 13:00:00,95.36,96.28,95.22,96.12,52188.0,95.36,96.28,95.22,96.12,52188.0
2022-04-07 13:30:00,96.0,96.55,95.2,96.45,63406.0,96.0,96.55,95.2,96.45,63406.0
2022-04-07 14:00:00,96.43,96.84,96.04,96.27,18398.0,96.43,96.84,96.04,96.27,18398.0
2022-04-07 14:30:00,96.19,96.39,95.49,96.05,50796.0,96.19,96.39,95.49,96.05,50796.0
2022-04-07 15:00:00,95.98,97.11,95.98,96.49,97683.0,95.98,97.11,95.98,96.49,97683.0
2022-04-07 15:30:00,96.45,96.97,95.92,96.45,180960.0,96.45,96.97,95.92,96.45,180960.0
2022-04-08 09:30:00,95.6,96.4,94.01,94.43,39164.0,95.6,96.4,94.01,94.43,39164.0
2022-04-08 10:00:00,94.23,96.46,93.79,96.44,23070.0,94.23,96.46,93.79,96.44,23070.0
2022-04-08 10:30:00,96.47,96.71,95.08,95.5,30192.0,96.47,96.71,95.08,95.5,30192.0
2022-04-08 11:00:00,95.5,96.41,94.94,95.05,52858.0,95.5,96.41,94.94,95.05,52858.0
2022-04-08 11:30:00,95.03,96.46,94.83,96.12,21341.0,95.03,96.46,94.83,96.12,21341.0
2022-04-08 12:00:00,95.92,96.41,95.38,96.24,16158.0,95.92,96.41,95.38,96.24,16158.0
2022-04-08 12:30:00,96.07,96.44,95.74,96.35,12971.0,96.07,96.44,95.74,96.35,12971.0
2022-04-08 13:00:00,96.45,96.53,95.21,95.24,17850.0,96.45,96.53,95.21,95.24,17850.0
2022-04-08 13:30:00,95.32,95.32,94.88,95.26,16487.0,95.32,95.32,94.88,95.26,16487.0
2022-04-08 14:00:00,95.14,95.39,94.43,94.63,10288.0,95.14,95.39,94.43,94.63,10288.0
2022-04-08 14:30:00,94.51,94.98,94.32,94.79,13378.0,94.51,94.98,94.32,94.79,13378.0
2022-04-08 15:00:00,94.73,95.15,94.52,94.95,18898.0,94.73,95.15,94.52,94.95,18898.0
2022-04-08 15:30:00,94.97,95.06,93.58,93.88,114618.0,94.97,95.06,93.58,93.88,114618.0
2022-04-11 09:30:00,92.67,94.88,90.58,94.14,39125.0,92.67,94.88,90.58,94.14,39125.0
2022-04-11 10:00:00,94.42,95.72,93.91,94.13,50261.0,94.42,95.72,93.91,94.13,50261.0
2022-04-11 10:30:00,94.26,95.3,93.41,94.25,47574.0,94.26,95.3,93.41,94.25,47574.0
2022-04-11 11:00:00,94.26,94.96,93.98,94.9,11868.0,94.26,94.96,93.98,94.9,11868.0
2022-04-11 11:30:00,94.97,96.25,94.96,96.07,24785.0,94.97,96.25,94.96,96.07,24785.0
2022-04-11 12:00:00,96.0,96.27,95.36,95.58,29511.0,96.0,96.27,95.36,95.58,29511.0
2022-04-11 12:30:00,95.78,96.82,95.48,96.58,22437.0,95.78,96.82,95.48,96.58,22437.0
2022-04-11 13:00:00,96.79,97.07,96.34,96.72,14134.0,96.79,97.07,96.34,96.72,14134.0
2022-04-11 13:30:00,96.86,97.24,95.79,96.41,12110.0,96.86,97.24,95.79,96.41,12110.0
2022-04-11 14:00:00,96.44,96.9,96.01,96.29,14164.0,96.44,96.9,96.01,96.29,14164.0
2022-04-11 14:30:00,96.2,97.03,96.2,96.86,20427.0,96.2,97.03,96.2,96.86,20427.0
2022-04-11 15:00:00,96.92,97.02,96.51,96.8,17133.0,96.92,97.02,96.51,96.8,17133.0
2022-04-11 15:30:00,96.84,96.84,96.01,96.37,71865.0,96.84,96.84,96.01,96.37,71865.0
2022-04-12 09:30:00,98.03,100.0,97.23,99.52,36718.0,98.03,100.0,97.23,99.52,36718.0
2022-04-12 10:00:00,99.51,100.0,98.0,98.4,41089.0,99.51,100.0,98.0,98.4,41089.0
2022-04-12 10:30:00,98.4,98.58,96.39,96.96,27283.0,98.4,98.58,96.39,96.96,27283.0
2022-04-12 11:00:00,96.85,97.79,96.66,97.79,9768.0,96.85,97.79,96.66,97.79,9768.0
2022-04-12 11:30:00,97.94,98.77,97.48,97.65,19120.0,97.94,98.77,97.48,97.65,19120.0
2022-04-12 12:00:00,97.12,97.12,96.14,96.14,11276.0,97.12,97.12,96.14,96.14,11276.0
2022-04-12 12:30:00,96.43,96.55,96.07,96.51,7951.0,96.43,96.55,96.07,96.51,7951.0
2022-04-12 13:00:00,96.41,96.55,95.78,96.13,13367.0,96.41,96.55,95.78,96.13,13367.0
2022-04-12 13:30:00,96.18,96.55,95.42,95.42,10774.0,96.18,96.55,95.42,95.42,10774.0
2022-04-12 14:00:00,95.23,95.26,93.81,94.2,49420.0,95.23,95.26,93.81,94.2,49420.0
2022-04-12 14:30:00,94.27,95.12,94.27,94.38,18431.0,94.27,95.12,94.27,94.38,18431.0
2022-04-12 15:00:00,94.37,94.42,93.69,93.77,36791.0,94.37,94.42,93.69,93.77,36791.0
2022-04-12 15:30:00,93.95,94.65,93.63,93.89,75731.0,93.95,94.65,93.63,93.89,75731.0
2022-04-13 09:30:00,93.55,95.58,92.15,95.14,28049.0,93.55,95.58,92.15,95.14,28049.0
2022-04-13 10:00:00,95.14,96.21,94.65,95.46,10915.0,95.14,96.21,94.65,95.46,10915.0
2022-04-13 10:30:00,95.6,96.05,95.11,95.33,11970.0,95.6,96.05,95.11,95.33,11970.0
2022-04-13 11:00:00,95.33,96.73,95.25,96.73,6971.0,95.33,96.73,95.25,96.73,6971.0
2022-04-13 11:30:00,96.73,97.01,96.19,96.69,7162.0,96.73,97.01,96.19,96.69,7162.0
2022-04-13 12:00:00,96.62,96.62,95.74,96.29,13165.0,96.62,96.62,95.74,96.29,13165.0
2022-04-13 12:30:00,96.35,96.8,96.29,96.71,7112.0,96.35,96.8,96.29,96.71,7112.0
2022-04-13 13:00:00,96.89,96.95,96.48,96.59,8652.0,96.89,96.95,96.48,96.59,8652.0
2022-04-13 13:30:00,96.56,96.64,95.41,96.09,5273.0,96.56,96.64,95.41,96.09,5273.0
2022-04-13 14:00:00,96.13,96.59,96.02,96.47,7220.0,96.13,96.59,96.02,96.47,7220.0
2022-04-13 14:30:00,96.43,96.46,95.95,95.98,18056.0,96.43,96.46,95.95,95.98,18056.0
2022-04-13 15:00:00,95.91,96.55,95.77,96.46,9496.0,95.91,96.55,95.77,96.46,9496.0
2022-04-13 15:30:00,96.45,96.69,96.12,96.28,64585.0,96.45,96.69,96.12,96.28,64585.0
2022-04-14 09:30:00,95.86,95.86,91.69,92.58,68258.0,95.86,95.86,91.69,92.58,68258.0
2022-04-14 10:00:00,92.58,93.3,91.88,92.79,36178.0,92.58,93.3,91.88,92.79,36178.0
2022-04-14 10:30:00,92.74,93.03,90.11,90.4,28657.0,92.74,93.03,90.11,90.4,28657.0
2022-04-14 11:00:00,90.56,91.44,90.34,91.25,16106.0,90.56,91.44,90.34,91.25,16106.0
2022-04-14 11:30:00,91.25,91.86,91.01,91.27,12821.0,91.25,91.86,91.01,91.27,12821.0
2022-04-14 12:00:00,91.25,91.61,90.94,91.48,19617.0,91.25,91.61,90.94,91.48,19617.0
2022-04-14 12:30:00,91.44,91.67,91.07,91.29,10200.0,91.44,91.67,91.07,91.29,10200.0
2022-04-14 13:00:00,91.26,92.04,91.09,91.2,15683.0,91.26,92.04,91.09,91.2,15683.0
2022-04-14 13:30:00,91.24,91.78,91.04,91.32,10897.0,91.24,91.78,91.04,91.32,10897.0
2022-04-14 14:00:00,91.36,91.4,90.88,91.13,8088.0,91.36,91.4,90.88,91.13,8088.0
2022-04-14 14:30:00,90.89,90.94,90.36,90.39,10751.0,90.89,90.94,90.36,90.39,10751.0
2022-04-14 15:00:00,90.41,90.63,90.05,90.07,16263.0,90.41,90.63,90.05,90.07,16263.0
2022-04-14 15:30:00,90.06,90.4,89.65,89.72,137218.0,90.06,90.4,89.65,89.72,137218.0
2022-04-18 09:30:00,89.71,89.71,87.05,88.21,142495.0,89.71,89.71,87.05,88.21,142495.0
2022-04-18 10:00:00,88.21,89.83,87.81,89.1,134003.0,88.21,89.83,87.81,89.1,134003.0
2022-04-18 10:30:00,89.14,89.14,88.06,88.45,18915.0,89.14,89.14,88.06,88.45,18915.0
2022-04-18 11:00:00,88.5,88.85,88.1,88.47,18162.0,88.5,88.85,88.1,88.47,18162.0
2022-04-18 11:30:00,88.5,88.53,87.74,88.12,10122.0,88.5,88.53,87.74,88.12,10122.0
2022-04-18 12:00:00,88.13,88.27,86.77,86.99,16896.0,88.13,88.27,86.77,86.99,16896.0
2022-04-18 12:30:00,87.03,87.39,86.82,87.27,67653.0,87.03,87.39,86.82,87.27,67653.0
2022-04-18 13:00:00,87.34,88.5,87.11,88.09,24616.0,87.34,88.5,87.11,88.09,24616.0
2022-04-18 13:30:00,88.11,89.09,87.99,89.0,31979.0,88.11,89.09,87.99,89.0,31979.0
2022-04-18 14:00:00,88.97,89.25,88.44,89.13,94676.0,88.97,89.25,88.44,89.13,94676.0
2022-04-18 14:30:00,89.22,89.37,88.5,88.64,62132.0,89.22,89.37,88.5,88.64,62132.0
2022-04-18 15:00:00,88.68,88.7,88.05,88.11,7221.0,88.68,88.7,88.05,88.11,7221.0
2022-04-18 15:30:00,88.15,88.38,87.7,88.34,75356.0,88.15,88.38,87.7,88.34,75356.0
2022-04-19 09:30:00,88.35,89.77,87.26,89.77,205679.0,88.35,89.77,87.26,89.77,205679.0
2022-04-19 10:00:00,89.69,91.81,89.55,91.29,50316.0,89.69,91.81,89.55,91.29,50316.0
2022-04-19 10:30:00,91.39,93.01,91.24,92.85,20738.0,91.39,93.01,91.24,92.85,20738.0
2022-04-19 11:00:00,92.77,93.82,92.35,93.82,18671.0,92.77,93.82,92.35,93.82,18671.0
2022-04-19 11:30:00,93.66,94.43,93.57,94.18,18815.0,93.66,94.43,93.57,94.18,18815.0
2022-04-19 12:00:00,94.21,94.96,93.95,93.99,20929.0,94.21,94.96,93.95,93.99,20929.0
2022-04-19 12:30:00,93.84,94.21,93.76,94.15,8923.0,93.84,94.21,93.76,94.15,8923.0
2022-04-19 13:00:00,94.15,94.34,93.45,93.45,12297.0,94.15,94.34,93.45,93.45,12297.0
2022-04-19 13:30:00,93.57,93.85,93.43,93.7,8486.0,93.57,93.85,93.43,93.7,8486.0
2022-04-19 14:00:00,93.5,94.08,92.91,93.21,18637.0,93.5,94.08,92.91,93.21,18637.0
2022-04-19 14:30:00,93.3,93.67,93.25,93.4,11396.0,93.3,93.67,93.25,93.4,11396.0
2022-04-19 15:00:00,93.46,93.9,92.95,93.9,17377.0,93.46,93.9,92.95,93.9,17377.0
2022-04-19 15:30:00,93.89,94.28,93.45,94.18,115220.0,93.89,94.28,93.45,94.18,115220.0
2022-04-20 09:30:00,95.53,95.81,90.92,90.93,59939.0,95.53,95.81,90.92,90.93,59939.0
2022-04-20 10:00:00,90.95,92.04,90.34,90.34,59760.0,90.95,92.04,90.34,90.34,59760.0
2022-04-20 10:30:00,90.6,91.17,90.3,90.71,22495.0,90.6,91.17,90.3,90.71,22495.0
2022-04-20 11:00:00,90.49,90.56,89.08,89.12,10465.0,90.49,90.56,89.08,89.12,10465.0
2022-04-20 11:30:00,89.32,89.5,88.28,88.28,25976.0,89.32,89.5,88.28,88.28,25976.0
2022-04-20 12:00:00,88.37,88.76,87.49,87.71,38187.0,88.37,88.76,87.49,87.71,38187.0
2022-04-20 12:30:00,87.82,88.76,87.82,88.51,41007.0,87.82,88.76,87.82,88.51,41007.0
2022-04-20 13:00:00,88.55,89.17,88.42,89.16,43205.0,88.55,89.17,88.42,89.16,43205.0
2022-04-20 13:30:00,89.16,89.27,87.92,88.02,16007.0,89.16,89.27,87.92,88.02,16007.0
2022-04-20 14:00:00,88.03,88.03,87.22,87.58,20974.0,88.03,88.03,87.22,87.58,20974.0
2022-04-20 14:30:00,87.64,87.71,86.76,87.07,30052.0,87.64,87.71,86.76,87.07,30052.0
2022-04-20 15:00:00,87.17,87.43,86.78,86.84,39200.0,87.17,87.43,86.78,86.84,39200.0
2022-04-20 15:30:00,86.84,86.84,85.9,85.9,248895.0,86.84,86.84,85.9,85.9,248895.0
2022-04-21 09:30:00,87.11,89.49,85.31,85.31,54192.0,87.11,89.49,85.31,85.31,54192.0
2022-04-21 10:00:00,85.51,85.96,84.53,85.62,44137.0,85.51,85.96,84.53,85.62,44137.0
2022-04-21 10:30:00,85.56,86.41,83.53,83.93,29607.0,85.56,86.41,83.53,83.93,29607.0
2022-04-21 11:00:00,83.94,85.15,83.75,84.64,51339.0,83.94,85.15,83.75,84.64,51339.0
2022-04-21 11:30:00,84.54,84.89,83.72,83.73,22873.0,84.54,84.89,83.72,83.73,22873.0
2022-04-21 12:00:00,83.84,84.72,83.77,83.82,28280.0,83.84,84.72,83.77,83.82,28280.0
2022-04-21 12:30:00,83.82,84.13,83.63,83.82,12101.0,83.82,84.13,83.63,83.82,12101.0
2022-04-21 13:00:00,83.71,84.57,83.07,84.37,45244.0,83.71,84.57,83.07,84.37,45244.0
2022-04-21 13:30:00,84.44,84.6,83.95,83.95,13427.0,84.44,84.6,83.95,83.95,13427.0
2022-04-21 14:00:00,83.84,83.85,81.84,82.73,58710.0,83.84,83.85,81.84,82.73,58710.0
2022-04-21 14:30:00,82.73,83.37,82.68,83.05,30038.0,82.73,83.37,82.68,83.05,30038.0
2022-04-21 15:00:00,82.99,83.57,82.84,83.57,35894.0,82.99,83.57,82.84,83.57,35894.0
2022-04-21 15:30:00,83.58,84.22,83.44,83.82,95608.0,83.58,84.22,83.44,83.82,95608.0
2022-04-22 09:30:00,83.86,85.12,83.08,84.65,24657.0,83.86,85.12,83.08,84.65,24657.0
2022-04-22 10:00:00,85.15,85.86,83.22,83.22,13384.0,85.15,85.86,83.22,83.22,13384.0
2022-04-22 10:30:00,83.38,84.35,83.2,83.41,24782.0,83.38,84.35,83.2,83.41,24782.0
2022-04-22 11:00:00,83.32,83.65,82.7,82.76,12269.0,83.32,83.65,82.7,82.76,12269.0
2022-04-22 11:30:00,83.02,83.13,82.44,82.48,13032.0,83.02,83.13,82.44,82.48,13032.0
2022-04-22 12:00:00,82.51,82.51,81.82,81.9,11639.0,82.51,82.51,81.82,81.9,11639.0
2022-04-22 12:30:00,81.92,82.23,81.67,81.67,8186.0,81.92,82.23,81.67,81.67,8186.0
2022-04-22 13:00:00,81.78,82.2,81.56,82.02,5381.0,81.78,82.2,81.56,82.02,5381.0
2022-04-22 13:30:00,82.04,82.5,81.78,82.06,7582.0,82.04,82.5,81.78,82.06,7582.0
2022-04-22 14:00:00,82.01,82.71,81.98,82.16,10851.0,82.01,82.71,81.98,82.16,10851.0
2022-04-22 14:30:00,82.01,82.79,82.0,82.76,22867.0,82.01,82.79,82.0,82.76,22867.0
2022-04-22 15:00:00,82.8,83.52,82.59,83.15,23101.0,82.8,83.52,82.59,83.15,23101.0
2022-04-22 15:30:00,83.17,83.87,82.91,82.96,79805.0,83.17,83.87,82.91,82.96,79805.0
2022-04-25 09:30:00,80.38,82.69,79.29,81.9,87226.0,80.38,82.69,79.29,81.9,87226.0
2022-04-25 10:00:00,81.85,83.42,81.4,83.28,33597.0,81.85,83.42,81.4,83.28,33597.0
2022-04-25 10:30:00,83.47,83.82,81.79,82.03,76220.0,83.47,83.82,81.79,82.03,76220.0
2022-04-25 11:00:00,82.02,83.33,81.5,82.73,45155.0,82.02,83.33,81.5,82.73,45155.0
2022-04-25 11:30:00,82.62,82.83,81.76,81.8,27169.0,82.62,82.83,81.76,81.8,27169.0
2022-04-25 12:00:00,81.81,83.32,81.42,83.32,42480.0,81.81,83.32,81.42,83.32,42480.0
2022-04-25 12:30:00,83.23,83.38,82.31,82.8,19599.0,83.23,83.38,82.31,82.8,19599.0
2022-04-25 13:00:00,82.59,83.12,82.05,82.62,16814.0,82.59,83.12,82.05,82.62,16814.0
2022-04-25 13:30:00,82.55,83.1,82.21,82.22,14481.0,82.55,83.1,82.21,82.22,14481.0
2022-04-25 14:00:00,82.22,83.52,82.15,83.5,24738.0,82.22,83.52,82.15,83.5,24738.0
2022-04-25 14:30:00,83.47,83.57,82.7,82.7,11282.0,83.47,83.57,82.7,82.7,11282.0
2022-04-25 15:00:00,82.67,82.97,81.69,82.95,38016.0,82.67,82.97,81.69,82.95,38016.0
2022-04-25 15:30:00,83.02,83.19,82.28,82.91,143424.0,83.02,83.19,82.28,82.91,143424.0
2022-04-26 09:30:00,81.97,82.1,78.45,78.58,39857.0,81.97,82.1,78.45,78.58,39857.0
2022-04-26 10:00:00,78.45,79.59,77.91,79.22,33286.0,78.45,79.59,77.91,79.22,33286.0
2022-04-26 10:30:00,79.31,79.32,78.0,78.31,47899.0,79.31,79.32,78.0,78.31,47899.0
2022-04-26 11:00:00,78.37,78.37,77.27,77.84,48313.0,78.37,78.37,77.27,77.84,48313.0
2022-04-26 11:30:00,77.9,78.15,77.33,77.42,26778.0,77.9,78.15,77.33,77.42,26778.0
2022-04-26 12:00:00,77.52,78.07,77.17,77.96,24967.0,77.52,78.07,77.17,77.96,24967.0
2022-04-26 12:30:00,77.93,78.24,77.56,77.98,18494.0,77.93,78.24,77.56,77.98,18494.0
2022-04-26 13:00:00,77.92,77.92,76.84,76.84,34905.0,77.92,77.92,76.84,76.84,34905.0
2022-04-26 13:30:00,76.85,77.32,76.75,77.27,37756.0,76.85,77.32,76.75,77.27,37756.0
2022-04-26 14:00:00,77.28,77.69,76.82,77.64,54326.0,77.28,77.69,76.82,77.64,54326.0
2022-04-26 14:30:00,77.63,78.09,77.31,77.77,60326.0,77.63,78.09,77.31,77.77,60326.0
2022-04-26 15:00:00,77.77,77.87,76.62,76.65,44883.0,77.77,77.87,76.62,76.65,44883.0
2022-04-26 15:30:00,76.61,76.64,75.83,76.11,207382.0,76.61,76.64,75.83,76.11,207382.0
2022-04-27 09:30:00,75.98,78.47,75.44,77.0,55061.0,75.98,78.47,75.44,77.0,55061.0
2022-04-27 10:00:00,77.05,77.48,75.0,75.02,62722.0,77.05,77.48,75.0,75.02,62722.0
2022-04-27 10:30:00,75.02,75.7,74.86,75.13,60834.0,75.02,75.7,74.86,75.13,60834.0
2022-04-27 11:00:00,75.06,76.14,75.0,75.25,20697.0,75.06,76.14,75.0,75.25,20697.0
2022-04-27 11:30:00,75.16,75.63,73.82,74.31,25723.0,75.16,75.63,73.82,74.31,25723.0
2022-04-27 12:00:00,74.31,75.9,74.22,75.66,15441.0,74.31,75.9,74.22,75.66,15441.0
2022-04-27 12:30:00,75.78,75.88,75.41,75.71,9015.0,75.78,75.88,75.41,75.71,9015.0
2022-04-27 13:00:00,75.54,75.82,74.32,75.06,35630.0,75.54,75.82,74.32,75.06,35630.0
2022-04-27 13:30:00,75.17,75.47,74.72,75.34,9594.0,75.17,75.47,74.72,75.34,9594.0
2022-04-27 14:00:00,75.35,75.88,75.1,75.67,9445.0,75.35,75.88,75.1,75.67,9445.0
2022-04-27 14:30:00,75.55,76.09,74.98,75.06,14585.0,75.55,76.09,74.98,75.06,14585.0
2022-04-27 15:00:00,74.89,75.72,74.88,75.63,95027.0,74.89,75.72,74.88,75.63,95027.0
2022-04-27 15:30:00,75.59,76.01,75.19,75.81,135531.0,75.59,76.01,75.19,75.81,135531.0
2022-04-28 09:30:00,77.64,79.35,76.64,77.04,56687.0,77.64,79.35,76.64,77.04,56687.0
2022-04-28 10:00:00,76.76,77.17,75.4,75.41,12918.0,76.76,77.17,75.4,75.41,12918.0
2022-04-28 10:30:00,75.61,75.8,75.1,75.33,30413.0,75.61,75.8,75.1,75.33,30413.0
2022-04-28 11:00:00,75.24,76.17,75.16,75.51,35468.0,75.24,76.17,75.16,75.51,35468.0
2022-04-28 11:30:00,75.56,75.75,74.59,74.79,18202.0,75.56,75.75,74.59,74.79,18202.0
2022-04-28 12:00:00,74.89,76.69,74.8,76.59,29640.0,74.89,76.69,74.8,76.59,29640.0
2022-04-28 12:30:00,76.62,78.53,76.49,78.3,26699.0,76.62,78.53,76.49,78.3,26699.0
2022-04-28 13:00:00,78.36,78.78,77.91,78.69,62818.0,78.36,78.78,77.91,78.69,62818.0
2022-04-28 13:30:00,78.58,79.5,78.52,79.48,15592.0,78.58,79.5,78.52,79.48,15592.0
2022-04-28 14:00:00,79.42,79.56,78.97,79.42,16725.0,79.42,79.56,78.97,79.42,16725.0
2022-04-28 14:30:00,79.5,80.39,79.41,80.39,28238.0,79.5,80.39,79.41,80.39,28238.0
2022-04-28 15:00:00,80.35,80.95,80.14,80.8,34915.0,80.35,80.95,80.14,80.8,34915.0
2022-04-28 15:30:00,80.88,80.88,80.17,80.81,148678.0,80.88,80.88,80.17,80.81,148678.0
2022-04-29 09:30:00,80.38,82.31,79.65,82.18,45460.0,80.38,82.31,79.65,82.18,45460.0
2022-04-29 10:00:00,81.89,82.3,79.15,79.36,46212.0,81.89,82.3,79.15,79.36,46212.0
2022-04-29 10:30:00,79.5,79.63,78.28,79.0,75651.0,79.5,79.63,78.28,79.0,75651.0
2022-04-29 11:00:00,78.95,79.1,78.2,78.5,30678.0,78.95,79.1,78.2,78.5,30678.0
2022-04-29 11:30:00,78.49,79.54,78.45,79.01,11666.0,78.49,79.54,78.45,79.01,11666.0
2022-04-29 12:00:00,78.88,79.0,78.13,78.62,14903.0,78.88,79.0,78.13,78.62,14903.0
2022-04-29 12:30:00,78.53,78.57,77.94,78.27,23940.0,78.53,78.57,77.94,78.27,23940.0
2022-04-29 13:00:00,78.32,78.62,78.01,78.55,71371.0,78.32,78.62,78.01,78.55,71371.0
2022-04-29 13:30:00,78.65,78.79,77.12,77.21,19111.0,78.65,78.79,77.12,77.21,19111.0
2022-04-29 14:00:00,77.11,77.13,76.8,76.88,17027.0,77.11,77.13,76.8,76.88,17027.0
2022-04-29 14:30:00,76.83,77.01,76.51,76.8,15560.0,76.83,77.01,76.51,76.8,15560.0
2022-04-29 15:00:00,76.8,77.07,76.42,76.42,22817.0,76.8,77.07,76.42,76.42,22817.0
2022-04-29 15:30:00,76.34,76.41,75.36,75.51,130479.0,76.34,76.41,75.36,75.51,130479.0
2022-05-02 09:30:00,74.86,77.8,73.07,77.36,56951.0,74.86,77.8,73.07,77.36,56951.0
2022-05-02 10:00:00,77.38,77.76,75.19,77.75,36235.0,77.38,77.76,75.19,77.75,36235.0
2022-05-02 10:30:00,77.84,78.52,76.38,77.36,152636.0,77.84,78.52,76.38,77.36,152636.0
2022-05-02 11:00:00,77.28,78.65,77.09,78.55,95145.0,77.28,78.65,77.09,78.55,95145.0
2022-05-02 11:30:00,78.59,78.89,77.98,78.27,25999.0,78.59,78.89,77.98,78.27,25999.0
2022-05-02 12:00:00,78.19,79.5,78.0,79.21,62268.0,78.19,79.5,78.0,79.21,62268.0
2022-05-02 12:30:00,79.12,79.22,77.86,77.88,53134.0,79.12,79.22,77.86,77.88,53134.0
2022-05-02 13:00:00,77.7,77.7,76.68,77.39,21594.0,77.7,77.7,76.68,77.39,21594.0
2022-05-02 13:30:00,77.43,77.71,76.75,77.67,14530.0,77.43,77.71,76.75,77.67,14530.0
2022-05-02 14:00:00,77.7,78.08,76.49,77.47,36048.0,77.7,78.08,76.49,77.47,36048.0
2022-05-02 14:30:00,77.3,78.03,77.08,77.68,36282.0,77.3,78.03,77.08,77.68,36282.0
2022-05-02 15:00:00,77.73,79.15,77.69,78.92,52917.0,77.73,79.15,77.69,78.92,52917.0
2022-05-02 15:30:00,78.96,79.91,78.59,79.83,129801.0,78.96,79.91,78.59,79.83,129801.0
2022-05-03 09:30:00,79.54,80.79,78.02,80.12,26458.0,79.54,80.79,78.02,80.12,26458.0
2022-05-03 10:00:00,80.26,80.91,78.9,80.11,20169.0,80.26,80.91,78.9,80.11,20169.0
2022-05-03 10:30:00,80.04,80.04,78.39,79.87,26045.0,80.04,80.04,78.39,79.87,26045.0
2022-05-03 11:00:00,79.84,80.73,79.58,80.28,41157.0,79.84,80.73,79.58,80.28,41157.0
2022-05-03 11:30:00,80.3,80.46,79.64,80.34,12981.0,80.3,80.46,79.64,80.34,12981.0
2022-05-03 12:00:00,80.23,80.39,79.26,79.77,11708.0,80.23,80.39,79.26,79.77,11708.0
2022-05-03 12:30:00,79.72,79.79,79.3,79.31,10549.0,79.72,79.79,79.3,79.31,10549.0
2022-05-03 13:00:00,79.31,80.26,79.31,79.87,11519.0,79.31,80.26,79.31,79.87,11519.0
2022-05-03 13:30:00,79.89,80.82,79.81,80.82,12947.0,79.89,80.82,79.81,80.82,12947.0
2022-05-03 14:00:00,80.74,80.95,79.08,79.3,12318.0,80.74,80.95,79.08,79.3,12318.0
2022-05-03 14:30:00,79.15,80.17,78.75,80.17,12862.0,79.15,80.17,78.75,80.17,12862.0
2022-05-03 15:00:00,80.08,80.09,79.13,79.55,12850.0,80.08,80.09,79.13,79.55,12850.0
2022-05-03 15:30:00,79.55,79.8,79.14,79.48,56048.0,79.55,79.8,79.14,79.48,56048.0
2022-05-04 09:30:00,79.38,79.38,76.99,76.99,27488.0,79.38,79.38,76.99,76.99,27488.0
2022-05-04 10:00:00,76.93,77.08,75.37,76.03,35286.0,76.93,77.08,75.37,76.03,35286.0
2022-05-04 10:30:00,76.04,76.51,75.44,75.6,19296.0,76.04,76.51,75.44,75.6,19296.0
2022-05-04 11:00:00,75.61,75.74,74.9,75.43,23475.0,75.61,75.74,74.9,75.43,23475.0
2022-05-04 11:30:00,75.51,76.41,75.28,76.41,20040.0,75.51,76.41,75.28,76.41,20040.0
2022-05-04 12:00:00,76.4,77.5,76.17,77.5,22524.0,76.4,77.5,76.17,77.5,22524.0
2022-05-04 12:30:00,77.65,78.48,77.63,78.31,23144.0,77.65,78.48,77.63,78.31,23144.0
2022-05-04 13:00:00,78.43,78.97,78.04,78.75,12219.0,78.43,78.97,78.04,78.75,12219.0
2022-05-04 13:30:00,78.71,79.67,78.54,79.29,22137.0,78.71,79.67,78.54,79.29,22137.0
2022-05-04 14:00:00,79.34,79.8,77.6,78.48,26427.0,79.34,79.8,77.6,78.48,26427.0
2022-05-04 14:30:00,78.36,81.3,76.81,81.3,24764.0,78.36,81.3,76.81,81.3,24764.0
2022-05-04 15:00:00,81.06,82.05,80.83,81.77,41397.0,81.06,82.05,80.83,81.77,41397.0
2022-05-04 15:30:00,81.77,83.0,81.74,81.93,155859.0,81.77,83.0,81.74,81.93,155859.0
2022-05-05 09:30:00,79.35,79.35,76.1,76.63,58276.0,79.35,79.35,76.1,76.63,58276.0
2022-05-05 10:00:00,76.47,76.67,74.36,74.91,64472.0,76.47,76.67,74.36,74.91,64472.0
2022-05-05 10:30:00,74.85,74.88,73.5,74.67,69058.0,74.85,74.88,73.5,74.67,69058.0
2022-05-05 11:00:00,74.76,74.76,73.27,73.76,39812.0,74.76,74.76,73.27,73.76,39812.0
2022-05-05 11:30:00,73.72,74.41,73.48,73.57,14453.0,73.72,74.41,73.48,73.57,14453.0
2022-05-05 12:00:00,73.5,74.67,73.41,74.5,12474.0,73.5,74.67,73.41,74.5,12474.0
2022-05-05 12:30:00,74.53,74.86,73.77,74.83,10030.0,74.53,74.86,73.77,74.83,10030.0
2022-05-05 13:00:00,74.93,75.68,74.84,75.18,21391.0,74.93,75.68,74.84,75.18,21391.0
2022-05-05 13:30:00,75.14,75.45,74.51,74.57,22512.0,75.14,75.45,74.51,74.57,22512.0
2022-05-05 14:00:00,74.62,74.68,73.98,74.04,13263.0,74.62,74.68,73.98,74.04,13263.0
2022-05-05 14:30:00,73.97,74.69,73.94,74.26,16656.0,73.97,74.69,73.94,74.26,16656.0
2022-05-05 15:00:00,74.23,74.3,73.81,73.9,25701.0,74.23,74.3,73.81,73.9,25701.0
2022-05-05 15:30:00,73.84,74.25,73.32,74.17,148675.0,73.84,74.25,73.32,74.17,148675.0
2022-05-06 09:30:00,74.52,74.52,68.36,69.17,94459.0,74.52,74.52,68.36,69.17,94459.0
2022-05-06 10:00:00,68.98,72.86,68.85,70.84,88588.0,68.98,72.86,68.85,70.84,88588.0
2022-05-06 10:30:00,70.87,72.65,70.55,71.86,49761.0,70.87,72.65,70.55,71.86,49761.0
2022-05-06 11:00:00,72.07,73.2,71.48,72.68,31381.0,72.07,73.2,71.48,72.68,31381.0
2022-05-06 11:30:00,72.82,73.14,71.7,71.97,26405.0,72.82,73.14,71.7,71.97,26405.0
2022-05-06 12:00:00,71.8,73.32,71.8,73.09,32263.0,71.8,73.32,71.8,73.09,32263.0
2022-05-06 12:30:00,72.98,73.18,72.07,72.93,20478.0,72.98,73.18,72.07,72.93,20478.0
2022-05-06 13:00:00,72.68,72.95,71.8,72.06,18031.0,72.68,72.95,71.8,72.06,18031.0
2022-05-06 13:30:00,72.06,72.43,70.81,70.84,14912.0,72.06,72.43,70.81,70.84,14912.0
2022-05-06 14:00:00,70.85,71.57,70.63,71.01,26647.0,70.85,71.57,70.63,71.01,26647.0
2022-05-06 14:30:00,70.98,71.96,70.78,70.97,121853.0,70.98,71.96,70.78,70.97,121853.0
2022-05-06 15:00:00,70.86,71.43,70.75,71.37,44957.0,70.86,71.43,70.75,71.37,44957.0
2022-05-06 15:30:00,71.33,72.69,71.33,71.96,232936.0,71.33,72.69,71.33,71.96,232936.0
2022-05-09 09:30:00,70.0,70.87,68.7,69.13,87960.0,70.0,70.87,68.7,69.13,87960.0
2022-05-09 10:00:00,68.96,69.29,68.14,68.3,74625.0,68.96,69.29,68.14,68.3,74625.0
2022-05-09 10:30:00,68.21,68.43,67.16,67.41,33823.0,68.21,68.43,67.16,67.41,33823.0
2022-05-09 11:00:00,67.4,67.68,66.35,66.63,41417.0,67.4,67.68,66.35,66.63,41417.0
2022-05-09 11:30:00,66.63,67.86,66.2,67.7,32069.0,66.63,67.86,66.2,67.7,32069.0
2022-05-09 12:00:00,67.55,68.43,67.29,67.81,30619.0,67.55,68.43,67.29,67.81,30619.0
2022-05-09 12:30:00,67.9,67.92,66.99,67.23,40438.0,67.9,67.92,66.99,67.23,40438.0
2022-05-09 13:00:00,67.12,67.38,66.66,66.79,25236.0,67.12,67.38,66.66,66.79,25236.0
2022-05-09 13:30:00,66.76,67.0,66.15,66.28,25615.0,66.76,67.0,66.15,66.28,25615.0
2022-05-09 14:00:00,66.31,66.42,65.76,65.93,37344.0,66.31,66.42,65.76,65.93,37344.0
2022-05-09 14:30:00,65.93,65.98,65.25,65.57,67409.0,65.93,65.98,65.25,65.57,67409.0
2022-05-09 15:00:00,65.61,65.93,65.33,65.46,60690.0,65.61,65.93,65.33,65.46,60690.0
2022-05-09 15:30:00,65.33,65.51,64.58,64.62,227289.0,65.33,65.51,64.58,64.62,227289.0
2022-05-10 09:30:00,68.01,70.27,65.0,66.6,104514.0,68.01,70.27,65.0,66.6,104514.0
2022-05-10 10:00:00,66.68,68.03,66.01,66.18,34962.0,66.68,68.03,66.01,66.18,34962.0
2022-05-10 10:30:00,66.26,66.32,64.07,64.18,50942.0,66.26,66.32,64.07,64.18,50942.0
2022-05-10 11:00:00,64.19,64.48,63.1,63.46,88710.0,64.19,64.48,63.1,63.46,88710.0
2022-05-10 11:30:00,63.57,64.44,63.36,64.01,33582.0,63.57,64.44,63.36,64.01,33582.0
2022-05-10 12:00:00,64.11,64.58,63.39,63.61,36556.0,64.11,64.58,63.39,63.61,36556.0
2022-05-10 12:30:00,63.65,64.55,63.25,63.46,43699.0,63.65,64.55,63.25,63.46,43699.0
2022-05-10 13:00:00,63.4,64.39,63.4,64.38,38304.0,63.4,64.39,63.4,64.38,38304.0
2022-05-10 13:30:00,64.46,65.44,64.36,65.06,62946.0,64.46,65.44,64.36,65.06,62946.0
2022-05-10 14:00:00,65.14,65.52,64.61,64.91,50236.0,65.14,65.52,64.61,64.91,50236.0
2022-05-10 14:30:00,65.0,65.98,64.76,65.13,52072.0,65.0,65.98,64.76,65.13,52072.0
2022-05-10 15:00:00,65.13,65.68,64.84,64.84,54781.0,65.13,65.68,64.84,64.84,54781.0
2022-05-10 15:30:00,64.81,65.01,64.28,64.58,139424.0,64.81,65.01,64.28,64.58,139424.0
2022-05-11 09:30:00,63.63,64.43,61.01,63.27,116611.0,63.63,64.43,61.01,63.27,116611.0
2022-05-11 10:00:00,63.15,64.01,61.77,62.76,91737.0,63.15,64.01,61.77,62.76,91737.0
2022-05-11 10:30:00,62.95,63.08,61.13,61.52,58023.0,62.95,63.08,61.13,61.52,58023.0
2022-05-11 11:00:00,61.36,61.56,60.6,61.48,36083.0,61.36,61.56,60.6,61.48,36083.0
2022-05-11 11:30:00,61.39,61.94,60.67,60.74,44612.0,61.39,61.94,60.67,60.74,44612.0
2022-05-11 12:00:00,60.76,60.79,59.59,59.59,79247.0,60.76,60.79,59.59,59.59,79247.0
2022-05-11 12:30:00,59.72,60.35,59.33,59.51,61910.0,59.72,60.35,59.33,59.51,61910.0
2022-05-11 13:00:00,59.49,59.5,58.45,58.45,108502.0,59.49,59.5,58.45,58.45,108502.0
2022-05-11 13:30:00,58.51,58.77,57.81,58.13,87299.0,58.51,58.77,57.81,58.13,87299.0
2022-05-11 14:00:00,58.13,59.77,58.11,59.31,99793.0,58.13,59.77,58.11,59.31,99793.0
2022-05-11 14:30:00,59.26,60.24,59.21,59.63,157428.0,59.26,60.24,59.21,59.63,157428.0
2022-05-11 15:00:00,59.62,59.69,58.32,58.38,120302.0,59.62,59.69,58.32,58.38,120302.0
2022-05-11 15:30:00,58.37,58.61,58.02,58.46,248419.0,58.37,58.61,58.02,58.46,248419.0
2022-05-12 09:30:00,58.04,58.82,56.24,58.31,190714.0,58.04,58.82,56.24,58.31,190714.0
2022-05-12 10:00:00,58.09,63.33,57.72,62.34,349715.0,58.09,63.33,57.72,62.34,349715.0
2022-05-12 10:30:00,62.34,64.05,61.66,64.04,504148.0,62.34,64.05,61.66,64.04,504148.0
2022-05-12 11:00:00,63.99,64.43,62.93,63.0,138648.0,63.99,64.43,62.93,63.0,138648.0
2022-05-12 11:30:00,63.04,63.28,60.79,61.1,141575.0,63.04,63.28,60.79,61.1,141575.0
2022-05-12 12:00:00,60.97,61.2,60.56,60.9,61115.0,60.97,61.2,60.56,60.9,61115.0
2022-05-12 12:30:00,61.03,62.68,60.92,62.38,108340.0,61.03,62.68,60.92,62.38,108340.0
2022-05-12 13:00:00,62.4,63.0,61.85,62.42,72269.0,62.4,63.0,61.85,62.42,72269.0
2022-05-12 13:30:00,62.38,62.6,61.13,61.52,100568.0,62.38,62.6,61.13,61.52,100568.0
2022-05-12 14:00:00,61.55,61.87,60.9,61.5,47411.0,61.55,61.87,60.9,61.5,47411.0
2022-05-12 14:30:00,61.5,61.6,60.83,61.12,46729.0,61.5,61.6,60.83,61.12,46729.0
2022-05-12 15:00:00,61.08,63.04,60.93,62.58,79745.0,61.08,63.04,60.93,62.58,79745.0
2022-05-12 15:30:00,62.56,63.35,62.55,63.35,238616.0,62.56,63.35,62.55,63.35,238616.0
2022-05-13 09:30:00,65.25,69.0,65.25,68.25,135573.0,65.25,69.0,65.25,68.25,135573.0
2022-05-13 10:00:00,68.37,68.83,67.74,68.0,128972.0,68.37,68.83,67.74,68.0,128972.0
2022-05-13 10:30:00,68.02,68.48,67.33,67.8,90359.0,68.02,68.48,67.33,67.8,90359.0
2022-05-13 11:00:00,67.8,68.34,67.37,68.13,129509.0,67.8,68.34,67.37,68.13,129509.0
2022-05-13 11:30:00,68.09,68.83,67.55,68.81,53177.0,68.09,68.83,67.55,68.81,53177.0
2022-05-13 12:00:00,68.88,69.63,68.79,69.2,95597.0,68.88,69.63,68.79,69.2,95597.0
2022-05-13 12:30:00,69.25,69.9,68.97,69.31,76501.0,69.25,69.9,68.97,69.31,76501.0
2022-05-13 13:00:00,69.34,69.66,68.91,69.49,206314.0,69.34,69.66,68.91,69.49,206314.0
2022-05-13 13:30:00,69.52,69.89,69.34,69.48,66653.0,69.52,69.89,69.34,69.48,66653.0
2022-05-13 14:00:00,69.55,69.6,68.94,69.47,132399.0,69.55,69.6,68.94,69.47,132399.0
2022-05-13 14:30:00,69.6,70.73,69.34,70.48,72267.0,69.6,70.73,69.34,70.48,72267.0
2022-05-13 15:00:00,70.54,70.76,70.0,70.75,135301.0,70.54,70.76,70.0,70.75,135301.0
2022-05-13 15:30:00,70.76,71.88,70.33,71.23,411106.0,70.76,71.88,70.33,71.23,411106.0
2022-05-16 09:30:00,69.78,75.0,67.13,69.58,443495.0,69.78,75.0,67.13,69.58,443495.0
2022-05-16 10:00:00,69.68,72.09,69.25,72.0,257711.0,69.68,72.09,69.25,72.0,257711.0
2022-05-16 10:30:00,71.97,71.98,68.52,69.29,191789.0,71.97,71.98,68.52,69.29,191789.0
2022-05-16 11:00:00,69.39,69.45,67.9,68.34,147653.0,69.39,69.45,67.9,68.34,147653.0
2022-05-16 11:30:00,68.31,69.9,67.72,69.37,103343.0,68.31,69.9,67.72,69.37,103343.0
2022-05-16 12:00:00,69.14,69.83,67.44,67.85,102972.0,69.14,69.83,67.44,67.85,102972.0
2022-05-16 12:30:00,67.78,67.79,65.66,65.79,203099.0,67.78,67.79,65.66,65.79,203099.0
2022-05-16 13:00:00,65.79,66.61,65.14,66.04,252643.0,65.79,66.61,65.14,66.04,252643.0
2022-05-16 13:30:00,66.05,66.25,65.62,65.86,211278.0,66.05,66.25,65.62,65.86,211278.0
2022-05-16 14:00:00,65.87,67.13,65.32,67.11,192340.0,65.87,67.13,65.32,67.11,192340.0
2022-05-16 14:30:00,67.01,68.1,66.88,67.61,158771.0,67.01,68.1,66.88,67.61,158771.0
2022-05-16 15:00:00,67.62,67.62,66.19,66.86,169003.0,67.62,67.62,66.19,66.86,169003.0
2022-05-16 15:30:00,66.8,67.0,66.22,66.75,344349.0,66.8,67.0,66.22,66.75,344349.0
2022-05-17 09:30:00,68.08,68.36,66.18,66.46,177679.0,68.08,68.36,66.18,66.46,177679.0
2022-05-17 10:00:00,66.48,67.12,65.47,65.89,48061.0,66.48,67.12,65.47,65.89,48061.0
2022-05-17 10:30:00,65.72,66.04,64.47,65.18,42038.0,65.72,66.04,64.47,65.18,42038.0
2022-05-17 11:00:00,65.23,66.92,65.16,66.83,36518.0,65.23,66.92,65.16,66.83,36518.0
2022-05-17 11:30:00,66.91,68.17,66.8,67.54,37778.0,66.91,68.17,66.8,67.54,37778.0
2022-05-17 12:00:00,67.61,67.89,67.38,67.76,16172.0,67.61,67.89,67.38,67.76,16172.0
2022-05-17 12:30:00,67.76,68.04,67.34,67.4,32001.0,67.76,68.04,67.34,67.4,32001.0
2022-05-17 13:00:00,67.43,68.44,67.2,67.6,97929.0,67.43,68.44,67.2,67.6,97929.0
2022-05-17 13:30:00,67.61,67.96,67.5,67.75,35400.0,67.61,67.96,67.5,67.75,35400.0
2022-05-17 14:00:00,67.71,68.09,66.69,66.89,43372.0,67.71,68.09,66.69,66.89,43372.0
2022-05-17 14:30:00,66.86,68.08,66.84,67.6,41808.0,66.86,68.08,66.84,67.6,41808.0
2022-05-17 15:00:00,67.51,68.07,67.51,67.79,94200.0,67.51,68.07,67.51,67.79,94200.0
2022-05-17 15:30:00,67.83,68.25,67.15,68.16,298106.0,67.83,68.25,67.15,68.16,298106.0
2022-05-18 09:30:00,66.31,68.12,65.75,66.48,64240.0,66.31,68.12,65.75,66.48,64240.0
2022-05-18 10:00:00,66.42,67.96,66.27,67.08,59478.0,66.42,67.96,66.27,67.08,59478.0
2022-05-18 10:30:00,66.84,67.25,66.45,67.11,50187.0,66.84,67.25,66.45,67.11,50187.0
2022-05-18 11:00:00,67.01,67.09,65.11,65.12,24605.0,67.01,67.09,65.11,65.12,24605.0
2022-05-18 11:30:00,65.18,65.57,64.62,65.28,39382.0,65.18,65.57,64.62,65.28,39382.0
2022-05-18 12:00:00,65.33,65.33,64.41,64.71,24563.0,65.33,65.33,64.41,64.71,24563.0
2022-05-18 12:30:00,64.51,64.98,64.31,64.81,13673.0,64.51,64.98,64.31,64.81,13673.0
2022-05-18 13:00:00,64.67,64.67,63.62,63.95,34051.0,64.67,64.67,63.62,63.95,34051.0
2022-05-18 13:30:00,63.88,64.03,62.6,62.87,66725.0,63.88,64.03,62.6,62.87,66725.0
2022-05-18 14:00:00,62.95,63.45,62.67,62.98,233715.0,62.95,63.45,62.67,62.98,233715.0
2022-05-18 14:30:00,62.98,63.1,61.82,62.16,323205.0,62.98,63.1,61.82,62.16,323205.0
2022-05-18 15:00:00,62.16,63.09,61.96,62.41,112875.0,62.16,63.09,61.96,62.41,112875.0
2022-05-18 15:30:00,62.4,63.38,62.33,62.85,263473.0,62.4,63.38,62.33,62.85,263473.0
2022-05-19 09:30:00,62.39,65.15,62.39,64.63,153102.0,62.39,65.15,62.39,64.63,153102.0
2022-05-19 10:00:00,64.52,66.54,64.23,66.16,193307.0,64.52,66.54,64.23,66.16,193307.0
2022-05-19 10:30:00,66.22,67.4,65.93,67.34,227062.0,66.22,67.4,65.93,67.34,227062.0
2022-05-19 11:00:00,67.32,67.75,66.68,67.41,59671.0,67.32,67.75,66.68,67.41,59671.0
2022-05-19 11:30:00,67.43,69.12,67.39,69.03,120459.0,67.43,69.12,67.39,69.03,120459.0
2022-05-19 12:00:00,69.08,69.9,68.98,69.9,109199.0,69.08,69.9,68.98,69.9,109199.0
2022-05-19 12:30:00,69.98,70.15,68.3,68.87,94383.0,69.98,70.15,68.3,68.87,94383.0
2022-05-19 13:00:00,68.79,68.94,67.62,68.16,61318.0,68.79,68.94,67.62,68.16,61318.0
2022-05-19 13:30:00,68.22,69.47,68.05,69.41,71343.0,68.22,69.47,68.05,69.41,71343.0
2022-05-19 14:00:00,69.39,69.42,68.55,69.13,60025.0,69.39,69.42,68.55,69.13,60025.0
2022-05-19 14:30:00,69.08,70.02,68.92,69.31,37671.0,69.08,70.02,68.92,69.31,37671.0
2022-05-19 15:00:00,69.26,69.56,68.63,68.68,61025.0,69.26,69.56,68.63,68.68,61025.0
2022-05-19 15:30:00,68.63,69.1,68.44,68.63,248286.0,68.63,69.1,68.44,68.63,248286.0
2022-05-20 09:30:00,70.8,70.81,67.5,67.83,372532.0,70.8,70.81,67.5,67.83,372532.0
2022-05-20 10:00:00,67.83,68.62,66.84,68.43,42316.0,67.83,68.62,66.84,68.43,42316.0
2022-05-20 10:30:00,68.39,68.87,67.64,67.68,45051.0,68.39,68.87,67.64,67.68,45051.0
2022-05-20 11:00:00,67.74,67.92,66.55,66.83,57479.0,67.74,67.92,66.55,66.83,57479.0
2022-05-20 11:30:00,66.85,67.09,66.44,66.45,53753.0,66.85,67.09,66.44,66.45,53753.0
2022-05-20 12:00:00,66.42,66.43,65.81,66.18,71449.0,66.42,66.43,65.81,66.18,71449.0
2022-05-20 12:30:00,66.12,66.28,65.0,65.71,102141.0,66.12,66.28,65.0,65.71,102141.0
2022-05-20 13:00:00,65.7,65.76,64.59,64.74,122417.0,65.7,65.76,64.59,64.74,122417.0
2022-05-20 13:30:00,64.6,65.66,64.6,65.62,59576.0,64.6,65.66,64.6,65.62,59576.0
2022-05-20 14:00:00,65.53,65.6,64.51,64.51,56274.0,65.53,65.6,64.51,64.51,56274.0
2022-05-20 14:30:00,64.55,65.96,64.12,65.59,53954.0,64.55,65.96,64.12,65.59,53954.0
2022-05-20 15:00:00,65.62,66.0,64.97,65.94,110959.0,65.62,66.0,64.97,65.94,110959.0
2022-05-20 15:30:00,65.92,67.42,65.65,67.32,285598.0,65.92,67.42,65.65,67.32,285598.0
2022-05-23 09:30:00,67.3,67.3,64.7,64.92,219868.0,67.3,67.3,64.7,64.92,219868.0
2022-05-23 10:00:00,64.81,65.75,64.49,65.21,118258.0,64.81,65.75,64.49,65.21,118258.0
2022-05-23 10:30:00,65.0,66.16,64.76,65.33,104530.0,65.0,66.16,64.76,65.33,104530.0
2022-05-23 11:00:00,65.33,66.34,65.25,66.34,76716.0,65.33,66.34,65.25,66.34,76716.0
2022-05-23 11:30:00,66.2,66.52,65.78,66.02,47702.0,66.2,66.52,65.78,66.02,47702.0
2022-05-23 12:00:00,65.97,66.82,65.92,66.38,34520.0,65.97,66.82,65.92,66.38,34520.0
2022-05-23 12:30:00,66.4,66.69,66.22,66.28,38588.0,66.4,66.69,66.22,66.28,38588.0
2022-05-23 13:00:00,66.31,66.31,65.6,66.16,51436.0,66.31,66.31,65.6,66.16,51436.0
2022-05-23 13:30:00,66.06,66.48,65.98,66.4,42793.0,66.06,66.48,65.98,66.4,42793.0
2022-05-23 14:00:00,66.41,66.51,66.15,66.19,58471.0,66.41,66.51,66.15,66.19,58471.0
2022-05-23 14:30:00,66.22,66.75,66.19,66.39,64769.0,66.22,66.75,66.19,66.39,64769.0
2022-05-23 15:00:00,66.39,66.69,66.05,66.13,45234.0,66.39,66.69,66.05,66.13,45234.0
2022-05-23 15:30:00,66.07,67.0,66.0,66.93,150572.0,66.07,67.0,66.0,66.93,150572.0
2022-05-24 09:30:00,64.7,65.16,61.43,61.7,132477.0,64.7,65.16,61.43,61.7,132477.0
2022-05-24 10:00:00,61.68,62.35,61.34,61.93,121498.0,61.68,62.35,61.34,61.93,121498.0
2022-05-24 10:30:00,62.0,62.59,61.68,62.12,121413.0,62.0,62.59,61.68,62.12,121413.0
2022-05-24 11:00:00,62.13,62.94,61.8,62.94,46627.0,62.13,62.94,61.8,62.94,46627.0
2022-05-24 11:30:00,62.95,63.71,62.63,63.49,76647.0,62.95,63.71,62.63,63.49,76647.0
2022-05-24 12:00:00,63.48,64.25,63.36,63.73,34596.0,63.48,64.25,63.36,63.73,34596.0
2022-05-24 12:30:00,63.72,63.76,62.94,63.37,53926.0,63.72,63.76,62.94,63.37,53926.0
2022-05-24 13:00:00,63.3,63.36,62.18,62.55,62802.0,63.3,63.36,62.18,62.55,62802.0
2022-05-24 13:30:00,62.47,63.05,62.25,62.65,66227.0,62.47,63.05,62.25,62.65,66227.0
2022-05-24 14:00:00,62.6,63.09,62.33,62.47,35508.0,62.6,63.09,62.33,62.47,35508.0
2022-05-24 14:30:00,62.34,62.34,61.18,61.21,36634.0,62.34,62.34,61.18,61.21,36634.0
2022-05-24 15:00:00,61.28,62.0,61.22,61.65,89677.0,61.28,62.0,61.22,61.65,89677.0
2022-05-24 15:30:00,61.63,62.5,61.56,62.15,143022.0,61.63,62.5,61.56,62.15,143022.0
2022-05-25 09:30:00,62.0,63.47,61.68,63.03,157243.0,62.0,63.47,61.68,63.03,157243.0
2022-05-25 10:00:00,63.0,63.87,62.83,63.86,43737.0,63.0,63.87,62.83,63.86,43737.0
2022-05-25 10:30:00,63.86,64.21,63.13,63.71,40665.0,63.86,64.21,63.13,63.71,40665.0
2022-05-25 11:00:00,63.71,64.07,63.2,63.34,28546.0,63.71,64.07,63.2,63.34,28546.0
2022-05-25 11:30:00,63.34,63.73,62.75,63.35,49661.0,63.34,63.73,62.75,63.35,49661.0
2022-05-25 12:00:00,63.32,63.5,63.05,63.22,24112.0,63.32,63.5,63.05,63.22,24112.0
2022-05-25 12:30:00,63.28,63.66,63.06,63.63,28969.0,63.28,63.66,63.06,63.63,28969.0
2022-05-25 13:00:00,63.5,63.59,63.14,63.3,64731.0,63.5,63.59,63.14,63.3,64731.0
2022-05-25 13:30:00,63.33,63.42,63.04,63.23,17867.0,63.33,63.42,63.04,63.23,17867.0
2022-05-25 14:00:00,63.27,63.91,62.54,63.71,131499.0,63.27,63.91,62.54,63.71,131499.0
2022-05-25 14:30:00,63.76,63.97,63.31,63.36,70557.0,63.76,63.97,63.31,63.36,70557.0
2022-05-25 15:00:00,63.42,64.33,63.3,63.96,86644.0,63.42,64.33,63.3,63.96,86644.0
2022-05-25 15:30:00,64.0,64.01,63.16,63.48,165620.0,64.0,64.01,63.16,63.48,165620.0
2022-05-26 09:30:00,62.97,64.43,61.82,64.29,114534.0,62.97,64.43,61.82,64.29,114534.0
2022-05-26 10:00:00,64.16,65.14,63.61,64.04,125807.0,64.16,65.14,63.61,64.04,125807.0
2022-05-26 10:30:00,64.04,64.49,63.53,64.4,42211.0,64.04,64.49,63.53,64.4,42211.0
2022-05-26 11:00:00,64.33,64.86,64.32,64.6,65795.0,64.33,64.86,64.32,64.6,65795.0
2022-05-26 11:30:00,64.55,64.93,64.27,64.58,32674.0,64.55,64.93,64.27,64.58,32674.0
2022-05-26 12:00:00,64.57,65.03,64.47,64.97,29177.0,64.57,65.03,64.47,64.97,29177.0
2022-05-26 12:30:00,65.0,65.39,64.71,65.25,101881.0,65.0,65.39,64.71,65.25,101881.0
2022-05-26 13:00:00,65.23,65.31,64.84,64.87,46940.0,65.23,65.31,64.84,64.87,46940.0
2022-05-26 13:30:00,64.83,65.07,64.4,65.05,80635.0,64.83,65.07,64.4,65.05,80635.0
2022-05-26 14:00:00,64.95,65.07,64.81,64.96,34393.0,64.95,65.07,64.81,64.96,34393.0
2022-05-26 14:30:00,64.91,64.97,64.52,64.62,44381.0,64.91,64.97,64.52,64.62,44381.0
2022-05-26 15:00:00,64.6,64.63,63.97,64.14,58854.0,64.6,64.63,63.97,64.14,58854.0
2022-05-26 15:30:00,64.07,64.81,64.07,64.46,182960.0,64.07,64.81,64.07,64.46,182960.0
2022-05-27 09:30:00,65.53,66.75,65.12,66.04,92098.0,65.53,66.75,65.12,66.04,92098.0
2022-05-27 10:00:00,65.86,67.23,65.61,67.13,62328.0,65.86,67.23,65.61,67.13,62328.0
2022-05-27 10:30:00,67.13,67.68,66.01,66.11,43797.0,67.13,67.68,66.01,66.11,43797.0
2022-05-27 11:00:00,66.1,66.1,65.48,65.6,25229.0,66.1,66.1,65.48,65.6,25229.0
2022-05-27 11:30:00,65.71,66.63,65.67,66.56,83477.0,65.71,66.63,65.67,66.56,83477.0
2022-05-27 12:00:00,66.57,66.88,66.34,66.34,29896.0,66.57,66.88,66.34,66.34,29896.0
2022-05-27 12:30:00,66.26,66.72,66.21,66.68,21697.0,66.26,66.72,66.21,66.68,21697.0
2022-05-27 13:00:00,66.67,66.74,66.41,66.74,16845.0,66.67,66.74,66.41,66.74,16845.0
2022-05-27 13:30:00,66.74,66.81,66.44,66.61,17066.0,66.74,66.81,66.44,66.61,17066.0
2022-05-27 14:00:00,66.73,66.87,66.45,66.6,84886.0,66.73,66.87,66.45,66.6,84886.0
2022-05-27 14:30:00,66.6,66.77,66.2,66.5,88560.0,66.6,66.77,66.2,66.5,88560.0
2022-05-27 15:00:00,66.51,67.16,66.46,66.96,26620.0,66.51,67.16,66.46,66.96,26620.0
2022-05-27 15:30:00,66.95,67.0,66.51,66.83,125673.0,66.95,67.0,66.51,66.83,125673.0
2022-05-31 09:30:00,66.92,67.61,63.41,64.23,152100.0,66.92,67.61,63.41,64.23,152100.0
2022-05-31 10:00:00,64.09,64.88,63.6,64.46,73903.0,64.09,64.88,63.6,64.46,73903.0
2022-05-31 10:30:00,64.51,65.66,64.25,65.66,63826.0,64.51,65.66,64.25,65.66,63826.0
2022-05-31 11:00:00,65.71,65.87,64.7,65.0,148643.0,65.71,65.87,64.7,65.0,148643.0
2022-05-31 11:30:00,64.94,65.58,64.6,65.43,49958.0,64.94,65.58,64.6,65.43,49958.0
2022-05-31 12:00:00,65.43,66.23,64.94,64.96,350856.0,65.43,66.23,64.94,64.96,350856.0
2022-05-31 12:30:00,64.97,65.52,64.9,65.09,32213.0,64.97,65.52,64.9,65.09,32213.0
2022-05-31 13:00:00,65.0,65.06,64.19,64.21,70576.0,65.0,65.06,64.19,64.21,70576.0
2022-05-31 13:30:00,64.16,64.58,64.06,64.44,77289.0,64.16,64.58,64.06,64.44,77289.0
2022-05-31 14:00:00,64.42,64.43,63.7,63.89,61783.0,64.42,64.43,63.7,63.89,61783.0
2022-05-31 14:30:00,63.94,63.94,62.37,62.6,50700.0,63.94,63.94,62.37,62.6,50700.0
2022-05-31 15:00:00,62.63,63.64,62.58,63.51,69976.0,62.63,63.64,62.58,63.51,69976.0
2022-05-31 15:30:00,63.5,63.77,62.95,63.03,291504.0,63.5,63.77,62.95,63.03,291504.0
2022-06-01 09:30:00,63.37,66.1,63.37,65.83,56831.0,63.37,66.1,63.37,65.83,56831.0
2022-06-01 10:00:00,65.83,65.87,63.81,63.89,31274.0,65.83,65.87,63.81,63.89,31274.0
2022-06-01 10:30:00,63.8,64.01,62.9,63.45,58596.0,63.8,64.01,62.9,63.45,58596.0
2022-06-01 11:00:00,63.38,63.38,61.85,62.07,31123.0,63.38,63.38,61.85,62.07,31123.0
2022-06-01 11:30:00,62.1,62.28,61.79,61.82,22219.0,62.1,62.28,61.79,61.82,22219.0
2022-06-01 12:00:00,61.8,62.07,61.47,61.58,11062.0,61.8,62.07,61.47,61.58,11062.0
2022-06-01 12:30:00,61.55,61.85,61.1,61.57,18006.0,61.55,61.85,61.1,61.57,18006.0
2022-06-01 13:00:00,61.69,62.0,61.31,61.51,16123.0,61.69,62.0,61.31,61.51,16123.0
2022-06-01 13:30:00,61.46,61.81,61.15,61.78,27564.0,61.46,61.81,61.15,61.78,27564.0
2022-06-01 14:00:00,61.7,62.17,61.48,62.03,20879.0,61.7,62.17,61.48,62.03,20879.0
2022-06-01 14:30:00,62.06,62.22,61.91,61.95,25801.0,62.06,62.22,61.91,61.95,25801.0
2022-06-01 15:00:00,61.9,62.29,61.69,61.86,27959.0,61.9,62.29,61.69,61.86,27959.0
2022-06-01 15:30:00,61.82,61.82,61.22,61.42,135511.0,61.82,61.82,61.22,61.42,135511.0
2022-06-02 09:30:00,61.4,64.11,60.52,63.61,80373.0,61.4,64.11,60.52,63.61,80373.0
2022-06-02 10:00:00,63.72,64.38,62.62,62.81,38983.0,63.72,64.38,62.62,62.81,38983.0
2022-06-02 10:30:00,62.92,63.79,62.88,63.58,53436.0,62.92,63.79,62.88,63.58,53436.0
2022-06-02 11:00:00,63.54,64.39,63.54,64.28,65625.0,63.54,64.39,63.54,64.28,65625.0
2022-06-02 11:30:00,64.31,65.06,64.26,64.71,154610.0,64.31,65.06,64.26,64.71,154610.0
2022-06-02 12:00:00,64.82,65.93,64.79,65.93,32559.0,64.82,65.93,64.79,65.93,32559.0
2022-06-02 12:30:00,65.94,66.05,65.68,65.73,24876.0,65.94,66.05,65.68,65.73,24876.0
2022-06-02 13:00:00,65.77,65.99,65.35,65.87,23531.0,65.77,65.99,65.35,65.87,23531.0
2022-06-02 13:30:00,65.92,66.36,65.92,66.18,21297.0,65.92,66.36,65.92,66.18,21297.0
2022-06-02 14:00:00,66.25,66.42,65.86,66.03,37592.0,66.25,66.42,65.86,66.03,37592.0
2022-06-02 14:30:00,66.0,66.17,65.32,65.37,35247.0,66.0,66.17,65.32,65.37,35247.0
2022-06-02 15:00:00,65.32,65.47,64.93,64.98,31263.0,65.32,65.47,64.93,64.98,31263.0
2022-06-02 15:30:00,64.96,65.31,64.86,65.23,161663.0,64.96,65.31,64.86,65.23,161663.0
2022-06-03 09:30:00,63.38,63.77,61.33,62.86,106589.0,63.38,63.77,61.33,62.86,106589.0
2022-06-03 10:00:00,62.89,63.21,61.91,62.39,53261.0,62.89,63.21,61.91,62.39,53261.0
2022-06-03 10:30:00,62.34,62.55,61.38,61.47,41091.0,62.34,62.55,61.38,61.47,41091.0
2022-06-03 11:00:00,61.47,61.63,60.61,60.68,49342.0,61.47,61.63,60.61,60.68,49342.0
2022-06-03 11:30:00,60.75,60.98,60.18,60.58,30472.0,60.75,60.98,60.18,60.58,30472.0
2022-06-03 12:00:00,60.55,60.8,60.27,60.45,23448.0,60.55,60.8,60.27,60.45,23448.0
2022-06-03 12:30:00,60.48,60.55,60.2,60.34,23405.0,60.48,60.55,60.2,60.34,23405.0
2022-06-03 13:00:00,60.37,60.79,59.9,60.1,41026.0,60.37,60.79,59.9,60.1,41026.0
2022-06-03 13:30:00,60.07,60.07,59.56,59.99,29527.0,60.07,60.07,59.56,59.99,29527.0
2022-06-03 14:00:00,59.99,60.18,59.77,60.18,46143.0,59.99,60.18,59.77,60.18,46143.0
2022-06-03 14:30:00,60.16,60.16,59.75,59.92,58029.0,60.16,60.16,59.75,59.92,58029.0
2022-06-03 15:00:00,59.92,60.04,59.47,59.6,73102.0,59.92,60.04,59.47,59.6,73102.0
2022-06-03 15:30:00,59.58,59.64,59.03,59.14,170749.0,59.58,59.64,59.03,59.14,170749.0
2022-06-06 09:30:00,60.25,61.2,57.48,58.97,90264.0,60.25,61.2,57.48,58.97,90264.0
2022-06-06 10:00:00,58.89,60.17,58.89,59.96,111361.0,58.89,60.17,58.89,59.96,111361.0
2022-06-06 10:30:00,60.05,60.37,59.46,59.69,57619.0,60.05,60.37,59.46,59.69,57619.0
2022-06-06 11:00:00,59.77,60.01,58.81,59.23,57385.0,59.77,60.01,58.81,59.23,57385.0
2022-06-06 11:30:00,59.25,59.88,59.2,59.84,28442.0,59.25,59.88,59.2,59.84,28442.0
2022-06-06 12:00:00,59.78,59.78,58.89,59.16,45768.0,59.78,59.78,58.89,59.16,45768.0
2022-06-06 12:30:00,59.11,59.7,58.96,59.65,18706.0,59.11,59.7,58.96,59.65,18706.0
2022-06-06 13:00:00,59.68,59.69,58.95,59.28,30034.0,59.68,59.69,58.95,59.28,30034.0
2022-06-06 13:30:00,59.36,59.94,59.24,59.73,215976.0,59.36,59.94,59.24,59.73,215976.0
2022-06-06 14:00:00,59.81,59.92,58.29,58.8,463968.0,59.81,59.92,58.29,58.8,463968.0
2022-06-06 14:30:00,58.77,59.04,58.46,58.64,212713.0,58.77,59.04,58.46,58.64,212713.0
2022-06-06 15:00:00,58.58,58.81,58.4,58.63,166411.0,58.58,58.81,58.4,58.63,166411.0
2022-06-06 15:30:00,58.62,58.71,58.4,58.5,152814.0,58.62,58.71,58.4,58.5,152814.0
2022-06-07 09:30:00,57.31,58.22,57.18,57.69,203102.0,57.31,58.22,57.18,57.69,203102.0
2022-06-07 10:00:00,57.6,58.41,57.32,58.25,170485.0,57.6,58.41,57.32,58.25,170485.0
2022-06-07 10:30:00,58.2,60.51,58.2,60.48,63598.0,58.2,60.51,58.2,60.48,63598.0
2022-06-07 11:00:00,60.52,60.78,59.49,59.49,92390.0,60.52,60.78,59.49,59.49,92390.0
2022-06-07 11:30:00,59.44,60.02,59.09,59.89,22792.0,59.44,60.02,59.09,59.89,22792.0
2022-06-07 12:00:00,59.98,59.98,59.14,59.36,13574.0,59.98,59.98,59.14,59.36,13574.0
2022-06-07 12:30:00,59.29,59.61,59.12,59.44,21108.0,59.29,59.61,59.12,59.44,21108.0
2022-06-07 13:00:00,59.4,59.83,59.38,59.61,19273.0,59.4,59.83,59.38,59.61,19273.0
2022-06-07 13:30:00,59.61,59.8,59.56,59.62,14305.0,59.61,59.8,59.56,59.62,14305.0
2022-06-07 14:00:00,59.59,60.06,59.47,59.84,21990.0,59.59,60.06,59.47,59.84,21990.0
2022-06-07 14:30:00,59.87,60.09,59.62,59.62,16722.0,59.87,60.09,59.62,59.62,16722.0
2022-06-07 15:00:00,59.62,60.07,59.61,59.95,16740.0,59.62,60.07,59.61,59.95,16740.0
2022-06-07 15:30:00,59.91,60.29,59.87,60.05,82038.0,59.91,60.29,59.87,60.05,82038.0
2022-06-08 09:30:00,60.17,63.29,59.88,63.17,84325.0,60.17,63.29,59.88,63.17,84325.0
2022-06-08 10:00:00,62.99,63.75,62.58,62.81,36156.0,62.99,63.75,62.58,62.81,36156.0
2022-06-08 10:30:00,62.58,63.33,62.55,62.8,27915.0,62.58,63.33,62.55,62.8,27915.0
2022-06-08 11:00:00,62.77,63.55,62.56,63.48,33898.0,62.77,63.55,62.56,63.48,33898.0
2022-06-08 11:30:00,63.47,63.47,63.01,63.33,15203.0,63.47,63.47,63.01,63.33,15203.0
2022-06-08 12:00:00,63.33,63.68,62.85,62.91,16662.0,63.33,63.68,62.85,62.91,16662.0
2022-06-08 12:30:00,62.85,62.98,62.32,62.98,12020.0,62.85,62.98,62.32,62.98,12020.0
2022-06-08 13:00:00,62.9,63.05,62.7,63.01,13184.0,62.9,63.05,62.7,63.01,13184.0
2022-06-08 13:30:00,62.95,63.12,62.63,63.12,18514.0,62.95,63.12,62.63,63.12,18514.0
2022-06-08 14:00:00,63.06,63.47,62.94,63.05,18340.0,63.06,63.47,62.94,63.05,18340.0
2022-06-08 14:30:00,63.02,63.25,62.9,62.99,7989.0,63.02,63.25,62.9,62.99,7989.0
2022-06-08 15:00:00,62.99,63.3,62.71,63.25,22454.0,62.99,63.3,62.71,63.25,22454.0
2022-06-08 15:30:00,63.28,63.52,63.04,63.06,121758.0,63.28,63.52,63.04,63.06,121758.0
2022-06-09 09:30:00,63.16,63.16,61.57,62.33,50169.0,63.16,63.16,61.57,62.33,50169.0
2022-06-09 10:00:00,62.29,63.08,62.2,62.99,39650.0,62.29,63.08,62.2,62.99,39650.0
2022-06-09 10:30:00,63.01,63.2,61.86,62.11,21603.0,63.01,63.2,61.86,62.11,21603.0
2022-06-09 11:00:00,62.11,62.13,60.97,61.06,18070.0,62.11,62.13,60.97,61.06,18070.0
2022-06-09 11:30:00,61.08,61.39,60.77,61.35,18712.0,61.08,61.39,60.77,61.35,18712.0
2022-06-09 12:00:00,61.31,61.47,61.06,61.24,16153.0,61.31,61.47,61.06,61.24,16153.0
2022-06-09 12:30:00,61.25,61.6,61.06,61.5,23109.0,61.25,61.6,61.06,61.5,23109.0
2022-06-09 13:00:00,61.46,61.57,61.24,61.24,14761.0,61.46,61.57,61.24,61.24,14761.0
2022-06-09 13:30:00,61.25,61.33,60.97,61.22,23608.0,61.25,61.33,60.97,61.22,23608.0
2022-06-09 14:00:00,61.16,61.31,60.84,61.02,11711.0,61.16,61.31,60.84,61.02,11711.0
2022-06-09 14:30:00,61.04,61.11,60.64,60.68,11352.0,61.04,61.11,60.64,60.68,11352.0
2022-06-09 15:00:00,60.66,61.01,60.55,60.73,27783.0,60.66,61.01,60.55,60.73,27783.0
2022-06-09 15:30:00,60.75,60.82,60.35,60.4,91458.0,60.75,60.82,60.35,60.4,91458.0
2022-06-10 09:30:00,58.93,59.19,57.35,58.11,89832.0,58.93,59.19,57.35,58.11,89832.0
2022-06-10 10:00:00,58.04,58.2,57.03,57.46,41314.0,58.04,58.2,57.03,57.46,41314.0
2022-06-10 10:30:00,57.48,57.68,57.14,57.32,75244.0,57.48,57.68,57.14,57.32,75244.0
2022-06-10 11:00:00,57.43,57.83,57.11,57.15,26260.0,57.43,57.83,57.11,57.15,26260.0
2022-06-10 11:30:00,57.21,57.53,57.07,57.53,23344.0,57.21,57.53,57.07,57.53,23344.0
2022-06-10 12:00:00,57.51,57.68,56.8,56.93,35481.0,57.51,57.68,56.8,56.93,35481.0
2022-06-10 12:30:00,57.01,57.34,56.98,57.29,21918.0,57.01,57.34,56.98,57.29,21918.0
2022-06-10 13:00:00,57.3,57.39,57.06,57.33,20096.0,57.3,57.39,57.06,57.33,20096.0
2022-06-10 13:30:00,57.31,57.97,57.07,57.79,13490.0,57.31,57.97,57.07,57.79,13490.0
2022-06-10 14:00:00,57.75,58.21,57.64,57.96,14088.0,57.75,58.21,57.64,57.96,14088.0
2022-06-10 14:30:00,57.98,58.15,57.74,57.98,15871.0,57.98,58.15,57.74,57.98,15871.0
2022-06-10 15:00:00,58.03,58.23,57.57,58.19,25444.0,58.03,58.23,57.57,58.19,25444.0
2022-06-10 15:30:00,58.17,58.17,57.5,57.6,75797.0,58.17,58.17,57.5,57.6,75797.0
2022-06-13 09:30:00,54.91,56.92,54.03,54.18,105666.0,54.91,56.92,54.03,54.18,105666.0
2022-06-13 10:00:00,54.1,54.55,53.59,53.97,72757.0,54.1,54.55,53.59,53.97,72757.0
2022-06-13 10:30:00,53.94,53.96,53.39,53.57,66577.0,53.94,53.96,53.39,53.57,66577.0
2022-06-13 11:00:00,53.51,54.29,53.12,54.19,69141.0,53.51,54.29,53.12,54.19,69141.0
2022-06-13 11:30:00,54.13,54.72,54.1,54.61,48527.0,54.13,54.72,54.1,54.61,48527.0
2022-06-13 12:00:00,54.61,55.22,54.49,55.21,46841.0,54.61,55.22,54.49,55.21,46841.0
2022-06-13 12:30:00,55.14,55.61,54.78,54.95,50289.0,55.14,55.61,54.78,54.95,50289.0
2022-06-13 13:00:00,54.87,54.93,54.56,54.78,42870.0,54.87,54.93,54.56,54.78,42870.0
2022-06-13 13:30:00,54.74,55.28,54.55,55.01,45317.0,54.74,55.28,54.55,55.01,45317.0
2022-06-13 14:00:00,54.99,55.02,54.63,54.71,45574.0,54.99,55.02,54.63,54.71,45574.0
2022-06-13 14:30:00,54.68,55.08,54.43,54.5,43335.0,54.68,55.08,54.43,54.5,43335.0
2022-06-13 15:00:00,54.42,54.82,54.18,54.26,46498.0,54.42,54.82,54.18,54.26,46498.0
2022-06-13 15:30:00,54.26,54.64,54.2,54.53,155371.0,54.26,54.64,54.2,54.53,155371.0
2022-06-14 09:30:00,55.04,56.31,53.5,55.13,74534.0,55.04,56.31,53.5,55.13,74534.0
2022-06-14 10:00:00,55.13,55.78,54.01,54.35,51704.0,55.13,55.78,54.01,54.35,51704.0
2022-06-14 10:30:00,54.36,55.2,54.06,54.55,54095.0,54.36,55.2,54.06,54.55,54095.0
2022-06-14 11:00:00,54.58,55.05,54.15,54.93,61398.0,54.58,55.05,54.15,54.93,61398.0
2022-06-14 11:30:00,54.82,55.32,54.65,55.2,46672.0,54.82,55.32,54.65,55.2,46672.0
2022-06-14 12:00:00,55.19,55.19,54.68,55.02,68842.0,55.19,55.19,54.68,55.02,68842.0
2022-06-14 12:30:00,55.0,55.2,54.67,55.17,54862.0,55.0,55.2,54.67,55.17,54862.0
2022-06-14 13:00:00,55.14,56.55,55.14,56.04,73995.0,55.14,56.55,55.14,56.04,73995.0
2022-06-14 13:30:00,56.04,56.04,55.02,55.08,70274.0,56.04,56.04,55.02,55.08,70274.0
2022-06-14 14:00:00,55.09,55.66,55.07,55.62,52800.0,55.09,55.66,55.07,55.62,52800.0
2022-06-14 14:30:00,55.63,55.85,55.1,55.21,72889.0,55.63,55.85,55.1,55.21,72889.0
2022-06-14 15:00:00,55.15,55.38,54.78,55.38,57961.0,55.15,55.38,54.78,55.38,57961.0
2022-06-14 15:30:00,55.36,55.78,55.34,55.66,116169.0,55.36,55.78,55.34,55.66,116169.0
2022-06-15 09:30:00,56.87,59.0,56.87,57.8,83116.0,56.87,59.0,56.87,57.8,83116.0
2022-06-15 10:00:00,57.85,58.59,57.63,58.04,94751.0,57.85,58.59,57.63,58.04,94751.0
2022-06-15 10:30:00,58.11,58.15,57.47,57.95,69246.0,58.11,58.15,57.47,57.95,69246.0
2022-06-15 11:00:00,57.92,59.84,57.91,59.84,89964.0,57.92,59.84,57.91,59.84,89964.0
2022-06-15 11:30:00,59.84,60.42,59.55,60.3,99689.0,59.84,60.42,59.55,60.3,99689.0
2022-06-15 12:00:00,60.32,60.73,60.06,60.52,85602.0,60.32,60.73,60.06,60.52,85602.0
2022-06-15 12:30:00,60.48,60.58,59.76,59.98,79968.0,60.48,60.58,59.76,59.98,79968.0
2022-06-15 13:00:00,59.95,60.38,59.81,60.25,65567.0,59.95,60.38,59.81,60.25,65567.0
2022-06-15 13:30:00,60.29,60.58,59.96,60.25,76630.0,60.29,60.58,59.96,60.25,76630.0
2022-06-15 14:00:00,60.17,60.75,58.8,59.97,87844.0,60.17,60.75,58.8,59.97,87844.0
2022-06-15 14:30:00,59.89,62.23,59.39,61.11,140229.0,59.89,62.23,59.39,61.11,140229.0
2022-06-15 15:00:00,61.18,62.6,60.99,62.6,129929.0,61.18,62.6,60.99,62.6,129929.0
2022-06-15 15:30:00,62.65,63.1,61.55,61.73,176044.0,62.65,63.1,61.55,61.73,176044.0
2022-06-16 09:30:00,59.91,60.65,58.73,59.28,218821.0,59.91,60.65,58.73,59.28,218821.0
2022-06-16 10:00:00,59.2,59.47,58.86,59.03,85442.0,59.2,59.47,58.86,59.03,85442.0
2022-06-16 10:30:00,58.97,59.31,58.74,59.06,254329.0,58.97,59.31,58.74,59.06,254329.0
2022-06-16 11:00:00,59.07,60.21,58.92,60.19,65378.0,59.07,60.21,58.92,60.19,65378.0
2022-06-16 11:30:00,60.11,60.31,59.31,59.7,52774.0,60.11,60.31,59.31,59.7,52774.0
2022-06-16 12:00:00,59.71,60.16,59.24,60.12,51928.0,59.71,60.16,59.24,60.12,51928.0
2022-06-16 12:30:00,60.11,60.28,59.72,59.83,64427.0,60.11,60.28,59.72,59.83,64427.0
2022-06-16 13:00:00,59.84,60.1,59.17,59.61,74259.0,59.84,60.1,59.17,59.61,74259.0
2022-06-16 13:30:00,59.57,59.7,58.44,58.49,60105.0,59.57,59.7,58.44,58.49,60105.0
2022-06-16 14:00:00,58.45,58.67,58.17,58.22,53092.0,58.45,58.67,58.17,58.22,53092.0
2022-06-16 14:30:00,58.19,58.66,58.11,58.55,54725.0,58.19,58.66,58.11,58.55,54725.0
2022-06-16 15:00:00,58.5,59.03,58.5,58.78,55597.0,58.5,59.03,58.5,58.78,55597.0
2022-06-16 15:30:00,58.75,58.76,57.82,58.17,206795.0,58.75,58.76,57.82,58.17,206795.0
2022-06-17 09:30:00,58.71,60.46,58.56,60.04,84548.0,58.71,60.46,58.56,60.04,84548.0
2022-06-17 10:00:00,59.67,59.74,56.89,57.67,80708.0,59.67,59.74,56.89,57.67,80708.0
2022-06-17 10:30:00,57.58,57.96,57.3,57.55,86110.0,57.58,57.96,57.3,57.55,86110.0
2022-06-17 11:00:00,57.49,58.4,57.16,58.22,61740.0,57.49,58.4,57.16,58.22,61740.0
2022-06-17 11:30:00,58.22,58.85,57.93,58.81,60770.0,58.22,58.85,57.93,58.81,60770.0
2022-06-17 12:00:00,58.79,59.62,58.52,59.48,52581.0,58.79,59.62,58.52,59.48,52581.0
2022-06-17 12:30:00,59.5,60.0,59.42,59.65,55829.0,59.5,60.0,59.42,59.65,55829.0
2022-06-17 13:00:00,59.62,60.64,59.6,60.34,52456.0,59.62,60.64,59.6,60.34,52456.0
2022-06-17 13:30:00,60.35,60.51,60.01,60.26,54665.0,60.35,60.51,60.01,60.26,54665.0
2022-06-17 14:00:00,60.28,60.58,59.86,60.41,59056.0,60.28,60.58,59.86,60.41,59056.0
2022-06-17 14:30:00,60.41,60.98,60.18,60.6,51692.0,60.41,60.98,60.18,60.6,51692.0
2022-06-17 15:00:00,60.54,60.79,60.06,60.62,56402.0,60.54,60.79,60.06,60.62,56402.0
2022-06-17 15:30:00,60.59,60.63,59.63,60.42,170967.0,60.59,60.63,59.63,60.42,170967.0
2022-06-21 09:30:00,61.34,62.81,61.03,62.67,46503.0,61.34,62.81,61.03,62.67,46503.0
2022-06-21 10:00:00,62.56,62.75,61.7,62.09,34265.0,62.56,62.75,61.7,62.09,34265.0
2022-06-21 10:30:00,62.15,63.0,62.15,62.63,29621.0,62.15,63.0,62.15,62.63,29621.0
2022-06-21 11:00:00,62.57,62.74,62.0,62.07,35345.0,62.57,62.74,62.0,62.07,35345.0
2022-06-21 11:30:00,62.08,62.08,61.25,61.26,28137.0,62.08,62.08,61.25,61.26,28137.0
2022-06-21 12:00:00,61.19,61.57,61.1,61.11,17077.0,61.19,61.57,61.1,61.11,17077.0
2022-06-21 12:30:00,61.13,61.62,61.05,61.55,17656.0,61.13,61.62,61.05,61.55,17656.0
2022-06-21 13:00:00,61.45,61.48,61.13,61.22,10650.0,61.45,61.48,61.13,61.22,10650.0
2022-06-21 13:30:00,61.25,61.44,61.07,61.13,12755.0,61.25,61.44,61.07,61.13,12755.0
2022-06-21 14:00:00,61.06,61.09,60.52,60.65,19285.0,61.06,61.09,60.52,60.65,19285.0
2022-06-21 14:30:00,60.67,60.78,60.44,60.44,26412.0,60.67,60.78,60.44,60.44,26412.0
2022-06-21 15:00:00,60.4,60.8,60.4,60.44,23057.0,60.4,60.8,60.4,60.44,23057.0
2022-06-21 15:30:00,60.43,60.57,59.99,60.17,150206.0,60.43,60.57,59.99,60.17,150206.0
2022-06-22 09:30:00,59.32,62.33,59.32,62.3,38856.0,59.32,62.33,59.32,62.3,38856.0
2022-06-22 10:00:00,62.27,62.92,61.94,62.86,19694.0,62.27,62.92,61.94,62.86,19694.0
2022-06-22 10:30:00,62.85,63.0,62.12,62.92,22808.0,62.85,63.0,62.12,62.92,22808.0
2022-06-22 11:00:00,62.86,62.86,62.26,62.78,20381.0,62.86,62.86,62.26,62.78,20381.0
2022-06-22 11:30:00,62.72,62.95,61.87,61.87,12153.0,62.72,62.95,61.87,61.87,12153.0
2022-06-22 12:00:00,61.97,62.2,61.6,62.03,7670.0,61.97,62.2,61.6,62.03,7670.0
2022-06-22 12:30:00,61.99,62.69,61.93,62.59,7759.0,61.99,62.69,61.93,62.59,7759.0
2022-06-22 13:00:00,62.53,62.53,62.22,62.22,7434.0,62.53,62.53,62.22,62.22,7434.0
2022-06-22 13:30:00,62.27,62.43,62.15,62.2,10103.0,62.27,62.43,62.15,62.2,10103.0
2022-06-22 14:00:00,62.2,62.46,61.97,62.0,11929.0,62.2,62.46,61.97,62.0,11929.0
2022-06-22 14:30:00,62.06,62.12,61.68,61.79,27679.0,62.06,62.12,61.68,61.79,27679.0
2022-06-22 15:00:00,61.83,61.88,61.18,61.29,20093.0,61.83,61.88,61.18,61.29,20093.0
2022-06-22 15:30:00,61.29,61.31,60.71,60.97,72874.0,61.29,61.31,60.71,60.97,72874.0
2022-06-23 09:30:00,61.29,63.0,60.92,61.96,67851.0,61.29,63.0,60.92,61.96,67851.0
2022-06-23 10:00:00,62.07,63.5,61.94,63.3,39704.0,62.07,63.5,61.94,63.3,39704.0
2022-06-23 10:30:00,63.3,63.87,63.09,63.64,23306.0,63.3,63.87,63.09,63.64,23306.0
2022-06-23 11:00:00,63.65,64.05,63.31,64.01,18805.0,63.65,64.05,63.31,64.01,18805.0
2022-06-23 11:30:00,64.04,64.04,63.49,63.7,17441.0,64.04,64.04,63.49,63.7,17441.0
2022-06-23 12:00:00,63.59,63.7,62.99,63.04,22064.0,63.59,63.7,62.99,63.04,22064.0
2022-06-23 12:30:00,63.1,63.11,62.38,62.38,15555.0,63.1,63.11,62.38,62.38,15555.0
2022-06-23 13:00:00,62.42,62.67,62.12,62.55,17478.0,62.42,62.67,62.12,62.55,17478.0
2022-06-23 13:30:00,62.57,63.15,62.43,63.13,14590.0,62.57,63.15,62.43,63.13,14590.0
2022-06-23 14:00:00,63.19,63.73,63.13,63.73,32561.0,63.19,63.73,63.13,63.73,32561.0
2022-06-23 14:30:00,63.69,64.78,63.69,64.77,29820.0,63.69,64.78,63.69,64.77,29820.0
2022-06-23 15:00:00,64.7,65.3,64.7,65.23,42247.0,64.7,65.3,64.7,65.23,42247.0
2022-06-23 15:30:00,65.23,66.19,65.22,65.61,129164.0,65.23,66.19,65.22,65.61,129164.0
2022-06-24 09:30:00,66.77,68.85,66.22,68.22,47709.0,66.77,68.85,66.22,68.22,47709.0
2022-06-24 10:00:00,68.35,68.81,67.63,68.09,34020.0,68.35,68.81,67.63,68.09,34020.0
2022-06-24 10:30:00,68.18,68.45,66.73,67.4,46748.0,68.18,68.45,66.73,67.4,46748.0
2022-06-24 11:00:00,67.4,67.93,66.4,66.98,22756.0,67.4,67.93,66.4,66.98,22756.0
2022-06-24 11:30:00,66.93,67.1,66.5,66.96,13080.0,66.93,67.1,66.5,66.96,13080.0
2022-06-24 12:00:00,67.13,67.58,67.03,67.43,22655.0,67.13,67.58,67.03,67.43,22655.0
2022-06-24 12:30:00,67.4,67.73,67.25,67.71,12906.0,67.4,67.73,67.25,67.71,12906.0
2022-06-24 13:00:00,67.68,67.86,67.42,67.85,15021.0,67.68,67.86,67.42,67.85,15021.0
2022-06-24 13:30:00,67.79,67.82,67.42,67.45,13932.0,67.79,67.82,67.42,67.45,13932.0
2022-06-24 14:00:00,67.49,68.14,67.49,68.1,15808.0,67.49,68.14,67.49,68.1,15808.0
2022-06-24 14:30:00,68.13,68.26,68.01,68.12,15754.0,68.13,68.26,68.01,68.12,15754.0
2022-06-24 15:00:00,68.12,68.5,68.06,68.48,36758.0,68.12,68.5,68.06,68.48,36758.0
2022-06-24 15:30:00,68.53,69.1,68.3,68.89,177938.0,68.53,69.1,68.3,68.89,177938.0
2022-06-27 09:30:00,68.89,69.77,66.67,67.55,71612.0,68.89,69.77,66.67,67.55,71612.0
2022-06-27 10:00:00,67.66,67.95,66.3,66.43,26951.0,67.66,67.95,66.3,66.43,26951.0
2022-06-27 10:30:00,66.38,68.44,66.31,68.28,27006.0,66.38,68.44,66.31,68.28,27006.0
2022-06-27 11:00:00,68.42,68.71,67.91,68.7,26750.0,68.42,68.71,67.91,68.7,26750.0
2022-06-27 11:30:00,68.79,68.79,67.97,68.08,16370.0,68.79,68.79,67.97,68.08,16370.0
2022-06-27 12:00:00,68.1,68.28,67.52,67.65,25344.0,68.1,68.28,67.52,67.65,25344.0
2022-06-27 12:30:00,67.65,68.39,67.55,68.29,15797.0,67.65,68.39,67.55,68.29,15797.0
2022-06-27 13:00:00,68.34,68.5,67.98,68.36,17543.0,68.34,68.5,67.98,68.36,17543.0
2022-06-27 13:30:00,68.38,68.69,68.27,68.4,16319.0,68.38,68.69,68.27,68.4,16319.0
2022-06-27 14:00:00,68.33,68.54,68.2,68.34,17194.0,68.33,68.54,68.2,68.34,17194.0
2022-06-27 14:30:00,68.3,68.6,68.1,68.45,18162.0,68.3,68.6,68.1,68.45,18162.0
2022-06-27 15:00:00,68.45,68.57,68.1,68.28,30132.0,68.45,68.57,68.1,68.28,30132.0
2022-06-27 15:30:00,68.26,68.38,67.83,68.35,70930.0,68.26,68.38,67.83,68.35,70930.0
2022-06-28 09:30:00,67.41,68.22,66.61,66.8,36107.0,67.41,68.22,66.61,66.8,36107.0
2022-06-28 10:00:00,66.72,67.39,66.3,67.2,20054.0,66.72,67.39,66.3,67.2,20054.0
2022-06-28 10:30:00,67.05,67.19,66.57,67.19,15116.0,67.05,67.19,66.57,67.19,15116.0
2022-06-28 11:00:00,67.11,67.22,66.07,66.18,40020.0,67.11,67.22,66.07,66.18,40020.0
2022-06-28 11:30:00,66.17,66.46,65.67,65.78,16740.0,66.17,66.46,65.67,65.78,16740.0
2022-06-28 12:00:00,65.78,66.18,65.61,65.99,20244.0,65.78,66.18,65.61,65.99,20244.0
2022-06-28 12:30:00,65.97,66.59,65.86,66.49,11515.0,65.97,66.59,65.86,66.49,11515.0
2022-06-28 13:00:00,66.5,66.51,65.4,65.45,21157.0,66.5,66.51,65.4,65.45,21157.0
2022-06-28 13:30:00,65.43,65.44,64.85,65.39,46890.0,65.43,65.44,64.85,65.39,46890.0
2022-06-28 14:00:00,65.35,65.88,65.34,65.87,26596.0,65.35,65.88,65.34,65.87,26596.0
2022-06-28 14:30:00,65.84,66.35,65.53,66.06,29233.0,65.84,66.35,65.53,66.06,29233.0
2022-06-28 15:00:00,66.06,66.12,65.56,66.12,28455.0,66.06,66.12,65.56,66.12,28455.0
2022-06-28 15:30:00,66.1,66.24,65.54,65.82,123578.0,66.1,66.24,65.54,65.82,123578.0
2022-06-29 09:30:00,64.75,65.94,63.53,65.09,61848.0,64.75,65.94,63.53,65.09,61848.0
2022-06-29 10:00:00,64.86,65.51,64.44,64.96,48265.0,64.86,65.51,64.44,64.96,48265.0
2022-06-29 10:30:00,64.93,65.73,64.6,65.01,15325.0,64.93,65.73,64.6,65.01,15325.0
2022-06-29 11:00:00,65.01,65.21,64.73,65.17,21190.0,65.01,65.21,64.73,65.17,21190.0
2022-06-29 11:30:00,65.1,65.82,64.95,65.54,18279.0,65.1,65.82,64.95,65.54,18279.0
2022-06-29 12:00:00,65.53,65.53,64.75,64.8,12346.0,65.53,65.53,64.75,64.8,12346.0
2022-06-29 12:30:00,64.79,65.13,64.75,65.12,18481.0,64.79,65.13,64.75,65.12,18481.0
2022-06-29 13:00:00,65.11,65.31,64.75,65.12,22000.0,65.11,65.31,64.75,65.12,22000.0
2022-06-29 13:30:00,65.11,65.23,64.89,65.17,13611.0,65.11,65.23,64.89,65.17,13611.0
2022-06-29 14:00:00,65.14,65.69,65.12,65.21,22609.0,65.14,65.69,65.12,65.21,22609.0
2022-06-29 14:30:00,65.19,65.19,64.75,64.89,31196.0,65.19,65.19,64.75,64.89,31196.0
2022-06-29 15:00:00,64.88,65.43,64.8,65.42,29874.0,64.88,65.43,64.8,65.42,29874.0
2022-06-29 15:30:00,65.39,65.39,64.96,65.28,77103.0,65.39,65.39,64.96,65.28,77103.0
2022-06-30 09:30:00,64.79,64.87,62.94,63.29,81992.0,64.79,64.87,62.94,63.29,81992.0
2022-06-30 10:00:00,63.22,64.13,62.71,64.08,96784.0,63.22,64.13,62.71,64.08,96784.0
2022-06-30 10:30:00,64.09,65.18,64.09,65.15,21892.0,64.09,65.18,64.09,65.15,21892.0
2022-06-30 11:00:00,65.13,65.54,64.42,65.21,14900.0,65.13,65.54,64.42,65.21,14900.0
2022-06-30 11:30:00,65.21,65.74,65.02,65.74,14055.0,65.21,65.74,65.02,65.74,14055.0
2022-06-30 12:00:00,65.68,66.0,65.2,65.87,22097.0,65.68,66.0,65.2,65.87,22097.0
2022-06-30 12:30:00,65.87,66.05,65.59,65.64,12393.0,65.87,66.05,65.59,65.64,12393.0
2022-06-30 13:00:00,65.69,65.84,65.28,65.75,28031.0,65.69,65.84,65.28,65.75,28031.0
2022-06-30 13:30:00,65.79,66.08,65.55,65.86,12623.0,65.79,66.08,65.55,65.86,12623.0
2022-06-30 14:00:00,65.74,65.88,65.47,65.71,22853.0,65.74,65.88,65.47,65.71,22853.0
2022-06-30 14:30:00,65.77,65.79,65.38,65.55,44444.0,65.77,65.79,65.38,65.55,44444.0
2022-06-30 15:00:00,65.56,65.64,65.22,65.64,37500.0,65.56,65.64,65.22,65.64,37500.0
2022-06-30 15:30:00,65.6,65.97,65.31,65.6,107761.0,65.6,65.97,65.31,65.6,107761.0
2022-07-01 09:30:00,66.25,68.73,65.46,68.21,45720.0,66.25,68.73,65.46,68.21,45720.0
2022-07-01 10:00:00,68.63,68.8,67.52,67.58,68685.0,68.63,68.8,67.52,67.58,68685.0
2022-07-01 10:30:00,67.56,67.74,66.9,67.61,55905.0,67.56,67.74,66.9,67.61,55905.0
2022-07-01 11:00:00,67.54,68.68,67.46,68.15,22896.0,67.54,68.68,67.46,68.15,22896.0
2022-07-01 11:30:00,68.11,68.23,66.9,67.18,19992.0,68.11,68.23,66.9,67.18,19992.0
2022-07-01 12:00:00,67.22,67.71,66.74,67.7,21145.0,67.22,67.71,66.74,67.7,21145.0
2022-07-01 12:30:00,67.72,67.91,67.35,67.42,31628.0,67.72,67.91,67.35,67.42,31628.0
2022-07-01 13:00:00,67.3,67.57,67.1,67.42,13763.0,67.3,67.57,67.1,67.42,13763.0
2022-07-01 13:30:00,67.41,67.72,67.38,67.58,20832.0,67.41,67.72,67.38,67.58,20832.0
2022-07-01 14:00:00,67.65,67.91,67.31,67.78,26075.0,67.65,67.91,67.31,67.78,26075.0
2022-07-01 14:30:00,67.75,68.16,67.65,67.88,22309.0,67.75,68.16,67.65,67.88,22309.0
2022-07-01 15:00:00,67.89,68.01,67.64,67.86,33755.0,67.89,68.01,67.64,67.86,33755.0
2022-07-01 15:30:00,67.89,68.38,67.88,68.26,90560.0,67.89,68.38,67.88,68.26,90560.0
2022-07-05 09:30:00,67.91,67.94,66.38,66.76,38066.0,67.91,67.94,66.38,66.76,38066.0
2022-07-05 10:00:00,66.76,68.26,66.14,68.13,37217.0,66.76,68.26,66.14,68.13,37217.0
2022-07-05 10:30:00,68.18,69.4,68.06,69.06,42349.0,68.18,69.4,68.06,69.06,42349.0
2022-07-05 11:00:00,68.84,69.29,68.65,68.74,14333.0,68.84,69.29,68.65,68.74,14333.0
2022-07-05 11:30:00,68.67,69.49,68.49,69.34,29089.0,68.67,69.49,68.49,69.34,29089.0
2022-07-05 12:00:00,69.46,70.04,69.33,69.72,25996.0,69.46,70.04,69.33,69.72,25996.0
2022-07-05 12:30:00,69.86,69.86,69.28,69.38,13494.0,69.86,69.86,69.28,69.38,13494.0
2022-07-05 13:00:00,69.42,70.4,69.37,70.4,18871.0,69.42,70.4,69.37,70.4,18871.0
2022-07-05 13:30:00,70.44,70.84,70.31,70.48,27071.0,70.44,70.84,70.31,70.48,27071.0
2022-07-05 14:00:00,70.42,70.9,70.42,70.81,27702.0,70.42,70.9,70.42,70.81,27702.0
2022-07-05 14:30:00,70.86,71.01,70.51,70.73,19900.0,70.86,71.01,70.51,70.73,19900.0
2022-07-05 15:00:00,70.69,71.33,70.57,71.32,28517.0,70.69,71.33,70.57,71.32,28517.0
2022-07-05 15:30:00,71.35,72.42,71.22,72.15,195224.0,71.35,72.42,71.22,72.15,195224.0
2022-07-06 09:30:00,71.08,72.78,70.0,71.31,75422.0,71.08,72.78,70.0,71.31,75422.0
2022-07-06 10:00:00,71.2,71.45,69.92,70.25,30168.0,71.2,71.45,69.92,70.25,30168.0
2022-07-06 10:30:00,70.19,71.09,70.0,70.63,19358.0,70.19,71.09,70.0,70.63,19358.0
2022-07-06 11:00:00,70.57,70.85,69.98,69.98,66081.0,70.57,70.85,69.98,69.98,66081.0
2022-07-06 11:30:00,70.16,70.2,69.64,69.76,17008.0,70.16,70.2,69.64,69.76,17008.0
2022-07-06 12:00:00,69.66,70.1,69.55,69.82,13058.0,69.66,70.1,69.55,69.82,13058.0
2022-07-06 12:30:00,69.8,70.17,69.67,70.02,16266.0,69.8,70.17,69.67,70.02,16266.0
2022-07-06 13:00:00,70.0,70.48,69.9,70.36,16826.0,70.0,70.48,69.9,70.36,16826.0
2022-07-06 13:30:00,70.31,70.36,69.91,70.06,11744.0,70.31,70.36,69.91,70.06,11744.0
2022-07-06 14:00:00,70.06,70.48,69.68,70.38,46189.0,70.06,70.48,69.68,70.38,46189.0
2022-07-06 14:30:00,70.56,70.76,70.13,70.35,17462.0,70.56,70.76,70.13,70.35,17462.0
2022-07-06 15:00:00,70.39,70.49,70.06,70.26,26092.0,70.39,70.49,70.06,70.26,26092.0
2022-07-06 15:30:00,70.27,70.36,69.42,69.88,106168.0,70.27,70.36,69.42,69.88,106168.0
2022-07-07 09:30:00,69.52,71.51,69.32,70.87,54454.0,69.52,71.51,69.32,70.87,54454.0
2022-07-07 10:00:00,70.63,70.63,69.4,69.52,41269.0,70.63,70.63,69.4,69.52,41269.0
2022-07-07 10:30:00,69.57,70.47,68.76,70.02,36087.0,69.57,70.47,68.76,70.02,36087.0
2022-07-07 11:00:00,70.02,70.6,69.89,70.23,22878.0,70.02,70.6,69.89,70.23,22878.0
2022-07-07 11:30:00,70.11,70.67,69.96,70.65,141175.0,70.11,70.67,69.96,70.65,141175.0
2022-07-07 12:00:00,70.65,70.8,70.37,70.4,16430.0,70.65,70.8,70.37,70.4,16430.0
2022-07-07 12:30:00,70.4,70.6,70.13,70.15,28181.0,70.4,70.6,70.13,70.15,28181.0
2022-07-07 13:00:00,70.11,70.8,70.1,70.76,26710.0,70.11,70.8,70.1,70.76,26710.0
2022-07-07 13:30:00,70.79,70.84,70.38,70.64,10834.0,70.79,70.84,70.38,70.64,10834.0
2022-07-07 14:00:00,70.74,70.79,70.62,70.71,11155.0,70.74,70.79,70.62,70.71,11155.0
2022-07-07 14:30:00,70.8,70.8,70.37,70.62,13475.0,70.8,70.8,70.37,70.62,13475.0
2022-07-07 15:00:00,70.62,70.7,70.47,70.61,15463.0,70.62,70.7,70.47,70.61,15463.0
2022-07-07 15:30:00,70.62,70.93,70.41,70.84,75308.0,70.62,70.93,70.41,70.84,75308.0
2022-07-08 09:30:00,68.82,69.75,68.11,68.59,15578.0,68.82,69.75,68.11,68.59,15578.0
2022-07-08 10:00:00,68.62,70.81,68.61,70.6,17940.0,68.62,70.81,68.61,70.6,17940.0
2022-07-08 10:30:00,70.61,71.62,70.61,71.21,19292.0,70.61,71.62,70.61,71.21,19292.0
2022-07-08 11:00:00,71.27,71.93,71.26,71.74,12378.0,71.27,71.93,71.26,71.74,12378.0
2022-07-08 11:30:00,71.54,71.67,70.97,71.46,8609.0,71.54,71.67,70.97,71.46,8609.0
2022-07-08 12:00:00,71.49,71.49,70.53,70.53,9423.0,71.49,71.49,70.53,70.53,9423.0
2022-07-08 12:30:00,70.58,70.71,70.34,70.58,7450.0,70.58,70.71,70.34,70.58,7450.0
2022-07-08 13:00:00,70.59,70.8,70.32,70.79,6028.0,70.59,70.8,70.32,70.79,6028.0
2022-07-08 13:30:00,70.7,71.14,70.52,70.81,8915.0,70.7,71.14,70.52,70.81,8915.0
2022-07-08 14:00:00,70.81,71.11,70.7,70.93,8458.0,70.81,71.11,70.7,70.93,8458.0
2022-07-08 14:30:00,70.95,71.02,70.71,70.89,7973.0,70.95,71.02,70.71,70.89,7973.0
2022-07-08 15:00:00,70.86,70.86,70.34,70.38,10549.0,70.86,70.86,70.34,70.38,10549.0
2022-07-08 15:30:00,70.42,70.78,70.21,70.53,89443.0,70.42,70.78,70.21,70.53,89443.0
2022-07-11 09:30:00,69.18,70.0,66.5,66.5,64734.0,69.18,70.0,66.5,66.5,64734.0
2022-07-11 10:00:00,66.62,67.89,66.2,67.39,19452.0,66.62,67.89,66.2,67.39,19452.0
2022-07-11 10:30:00,67.46,67.77,67.0,67.01,9693.0,67.46,67.77,67.0,67.01,9693.0
2022-07-11 11:00:00,66.98,67.52,66.82,66.94,10619.0,66.98,67.52,66.82,66.94,10619.0
2022-07-11 11:30:00,66.96,67.0,66.64,66.68,7187.0,66.96,67.0,66.64,66.68,7187.0
2022-07-11 12:00:00,66.69,66.7,66.16,66.29,12047.0,66.69,66.7,66.16,66.29,12047.0
2022-07-11 12:30:00,66.17,66.17,65.4,65.58,11586.0,66.17,66.17,65.4,65.58,11586.0
2022-07-11 13:00:00,65.56,66.06,65.56,65.86,10463.0,65.56,66.06,65.56,65.86,10463.0
2022-07-11 13:30:00,65.82,65.93,65.47,65.47,11047.0,65.82,65.93,65.47,65.47,11047.0
2022-07-11 14:00:00,65.41,65.41,64.92,65.11,19823.0,65.41,65.41,64.92,65.11,19823.0
2022-07-11 14:30:00,65.09,65.09,64.53,64.53,20435.0,65.09,65.09,64.53,64.53,20435.0
2022-07-11 15:00:00,64.53,64.54,64.22,64.48,27791.0,64.53,64.54,64.22,64.48,27791.0
2022-07-11 15:30:00,64.46,64.54,63.96,64.09,84586.0,64.46,64.54,63.96,64.09,84586.0
2022-07-12 09:30:00,64.56,66.01,62.9,62.95,36096.0,64.56,66.01,62.9,62.95,36096.0
2022-07-12 10:00:00,62.99,63.74,62.56,63.45,26916.0,62.99,63.74,62.56,63.45,26916.0
2022-07-12 10:30:00,63.43,64.37,63.19,63.96,24881.0,63.43,64.37,63.19,63.96,24881.0
2022-07-12 11:00:00,64.04,65.08,64.04,64.48,20789.0,64.04,65.08,64.04,64.48,20789.0
2022-07-12 11:30:00,64.5,65.11,64.38,64.7,25265.0,64.5,65.11,64.38,64.7,25265.0
2022-07-12 12:00:00,64.72,65.22,64.72,65.08,16897.0,64.72,65.22,64.72,65.08,16897.0
2022-07-12 12:30:00,65.12,65.25,64.85,65.03,16330.0,65.12,65.25,64.85,65.03,16330.0
2022-07-12 13:00:00,65.02,65.29,64.52,64.8,14302.0,65.02,65.29,64.52,64.8,14302.0
2022-07-12 13:30:00,64.81,64.93,64.64,64.75,9297.0,64.81,64.93,64.64,64.75,9297.0
2022-07-12 14:00:00,64.72,64.99,64.5,64.88,18161.0,64.72,64.99,64.5,64.88,18161.0
2022-07-12 14:30:00,64.91,64.91,64.5,64.53,46587.0,64.91,64.91,64.5,64.53,46587.0
2022-07-12 15:00:00,64.49,64.49,63.99,64.41,45679.0,64.49,64.49,63.99,64.41,45679.0
2022-07-12 15:30:00,64.44,65.0,64.3,64.92,114637.0,64.44,65.0,64.3,64.92,114637.0
2022-07-13 09:30:00,63.09,64.19,61.76,63.89,46782.0,63.09,64.19,61.76,63.89,46782.0
2022-07-13 10:00:00,63.65,63.96,63.03,63.95,18276.0,63.65,63.96,63.03,63.95,18276.0
2022-07-13 10:30:00,63.98,65.2,63.91,65.06,20587.0,63.98,65.2,63.91,65.06,20587.0
2022-07-13 11:00:00,65.15,65.6,64.95,65.05,14294.0,65.15,65.6,64.95,65.05,14294.0
2022-07-13 11:30:00,65.04,65.13,64.41,64.64,13655.0,65.04,65.13,64.41,64.64,13655.0
2022-07-13 12:00:00,64.63,64.97,64.34,64.78,6248.0,64.63,64.97,64.34,64.78,6248.0
2022-07-13 12:30:00,64.76,65.11,64.64,64.92,8561.0,64.76,65.11,64.64,64.92,8561.0
2022-07-13 13:00:00,64.96,65.31,64.77,64.86,4782.0,64.96,65.31,64.77,64.86,4782.0
2022-07-13 13:30:00,64.76,64.9,64.5,64.87,3758.0,64.76,64.9,64.5,64.87,3758.0
2022-07-13 14:00:00,64.63,64.66,64.24,64.66,11917.0,64.63,64.66,64.24,64.66,11917.0
2022-07-13 14:30:00,64.71,64.75,64.27,64.63,34936.0,64.71,64.75,64.27,64.63,34936.0
2022-07-13 15:00:00,64.7,64.7,63.77,63.88,115080.0,64.7,64.7,63.77,63.88,115080.0
2022-07-13 15:30:00,63.89,64.57,63.73,64.48,82105.0,63.89,64.57,63.73,64.48,82105.0
2022-07-14 09:30:00,63.95,64.85,62.37,62.37,73206.0,63.95,64.85,62.37,62.37,73206.0
2022-07-14 10:00:00,62.31,62.46,61.47,62.46,14081.0,62.31,62.46,61.47,62.46,14081.0
2022-07-14 10:30:00,62.45,62.81,61.86,61.99,11307.0,62.45,62.81,61.86,61.99,11307.0
2022-07-14 11:00:00,62.2,62.43,61.9,62.15,44180.0,62.2,62.43,61.9,62.15,44180.0
2022-07-14 11:30:00,62.13,62.46,61.8,62.35,9500.0,62.13,62.46,61.8,62.35,9500.0
2022-07-14 12:00:00,62.42,62.42,61.59,61.59,9279.0,62.42,62.42,61.59,61.59,9279.0
2022-07-14 12:30:00,61.58,61.69,60.94,61.08,15351.0,61.58,61.69,60.94,61.08,15351.0
2022-07-14 13:00:00,61.09,61.72,60.99,61.51,21299.0,61.09,61.72,60.99,61.51,21299.0
2022-07-14 13:30:00,61.53,61.53,61.08,61.1,4176.0,61.53,61.53,61.08,61.1,4176.0
2022-07-14 14:00:00,61.12,61.23,60.94,61.18,14819.0,61.12,61.23,60.94,61.18,14819.0
2022-07-14 14:30:00,61.21,61.37,60.76,60.89,17004.0,61.21,61.37,60.76,60.89,17004.0
2022-07-14 15:00:00,60.95,60.95,60.55,60.76,14751.0,60.95,60.95,60.55,60.76,14751.0
2022-07-14 15:30:00,60.7,60.91,59.93,60.09,133357.0,60.7,60.91,59.93,60.09,133357.0
2022-07-15 09:30:00,60.62,61.64,58.79,59.06,34417.0,60.62,61.64,58.79,59.06,34417.0
2022-07-15 10:00:00,59.18,60.18,58.97,60.18,24571.0,59.18,60.18,58.97,60.18,24571.0
2022-07-15 10:30:00,60.16,60.22,59.41,59.61,14240.0,60.16,60.22,59.41,59.61,14240.0
2022-07-15 11:00:00,59.61,60.22,59.58,59.99,27693.0,59.61,60.22,59.58,59.99,27693.0
2022-07-15 11:30:00,59.93,60.07,59.79,59.98,16381.0,59.93,60.07,59.79,59.98,16381.0
2022-07-15 12:00:00,59.95,60.2,59.72,60.0,13823.0,59.95,60.2,59.72,60.0,13823.0
2022-07-15 12:30:00,60.01,60.64,59.94,60.4,17930.0,60.01,60.64,59.94,60.4,17930.0
2022-07-15 13:00:00,60.45,60.62,60.38,60.45,24986.0,60.45,60.62,60.38,60.45,24986.0
2022-07-15 13:30:00,60.45,60.84,60.44,60.74,47740.0,60.45,60.84,60.44,60.74,47740.0
2022-07-15 14:00:00,60.75,60.86,60.57,60.72,10680.0,60.75,60.86,60.57,60.72,10680.0
2022-07-15 14:30:00,60.79,61.32,60.75,61.18,12168.0,60.79,61.32,60.75,61.18,12168.0
2022-07-15 15:00:00,61.17,61.24,61.0,61.1,11002.0,61.17,61.24,61.0,61.1,11002.0
2022-07-15 15:30:00,61.1,61.3,60.84,61.05,168061.0,61.1,61.3,60.84,61.05,168061.0
2022-07-18 09:30:00,62.28,64.76,61.94,64.51,87486.0,62.28,64.76,61.94,64.51,87486.0
2022-07-18 10:00:00,64.6,64.64,63.05,63.33,18808.0,64.6,64.64,63.05,63.33,18808.0
2022-07-18 10:30:00,63.26,63.59,62.49,63.08,25318.0,63.26,63.59,62.49,63.08,25318.0
2022-07-18 11:00:00,63.11,63.66,63.11,63.61,72028.0,63.11,63.66,63.11,63.61,72028.0
2022-07-18 11:30:00,63.61,63.72,63.39,63.69,7223.0,63.61,63.72,63.39,63.69,7223.0
2022-07-18 12:00:00,63.77,63.97,63.58,63.74,12733.0,63.77,63.97,63.58,63.74,12733.0
2022-07-18 12:30:00,63.7,63.87,63.63,63.64,9909.0,63.7,63.87,63.63,63.64,9909.0
2022-07-18 13:00:00,63.67,63.88,63.27,63.35,10357.0,63.67,63.88,63.27,63.35,10357.0
2022-07-18 13:30:00,63.34,63.34,62.36,62.46,7351.0,63.34,63.34,62.36,62.46,7351.0
2022-07-18 14:00:00,62.52,62.64,62.27,62.27,10420.0,62.52,62.64,62.27,62.27,10420.0
2022-07-18 14:30:00,62.27,62.4,61.51,61.63,12371.0,62.27,62.4,61.51,61.63,12371.0
2022-07-18 15:00:00,61.57,61.76,61.46,61.5,14512.0,61.57,61.76,61.46,61.5,14512.0
2022-07-18 15:30:00,61.48,61.71,61.18,61.71,74308.0,61.48,61.71,61.18,61.71,74308.0
2022-07-19 09:30:00,62.79,63.41,60.81,61.22,22989.0,62.79,63.41,60.81,61.22,22989.0
2022-07-19 10:00:00,61.0,61.45,60.21,61.43,21687.0,61.0,61.45,60.21,61.43,21687.0
2022-07-19 10:30:00,61.37,61.76,61.26,61.62,18492.0,61.37,61.76,61.26,61.62,18492.0
2022-07-19 11:00:00,61.63,62.18,61.5,62.06,17289.0,61.63,62.18,61.5,62.06,17289.0
2022-07-19 11:30:00,62.13,62.23,61.88,62.11,12243.0,62.13,62.23,61.88,62.11,12243.0
2022-07-19 12:00:00,62.12,62.31,61.94,62.31,20068.0,62.12,62.31,61.94,62.31,20068.0
2022-07-19 12:30:00,62.32,62.46,62.07,62.45,8103.0,62.32,62.46,62.07,62.45,8103.0
2022-07-19 13:00:00,62.53,62.6,62.22,62.38,11866.0,62.53,62.6,62.22,62.38,11866.0
2022-07-19 13:30:00,62.35,62.65,62.35,62.55,10561.0,62.35,62.65,62.35,62.55,10561.0
2022-07-19 14:00:00,62.53,62.69,62.45,62.49,10542.0,62.53,62.69,62.45,62.49,10542.0
2022-07-19 14:30:00,62.47,62.52,62.35,62.44,9247.0,62.47,62.52,62.35,62.44,9247.0
2022-07-19 15:00:00,62.49,62.85,62.4,62.76,13398.0,62.49,62.85,62.4,62.76,13398.0
2022-07-19 15:30:00,62.75,63.19,62.61,63.19,70343.0,62.75,63.19,62.61,63.19,70343.0
2022-07-20 09:30:00,63.84,66.57,63.84,65.06,41041.0,63.84,66.57,63.84,65.06,41041.0
2022-07-20 10:00:00,65.01,66.44,64.42,66.34,38145.0,65.01,66.44,64.42,66.34,38145.0
2022-07-20 10:30:00,66.36,67.18,66.1,67.12,20952.0,66.36,67.18,66.1,67.12,20952.0
2022-07-20 11:00:00,67.1,67.1,66.19,66.65,28664.0,67.1,67.1,66.19,66.65,28664.0
2022-07-20 11:30:00,66.66,67.05,66.52,67.01,24478.0,66.66,67.05,66.52,67.01,24478.0
2022-07-20 12:00:00,67.02,67.35,66.6,66.65,14949.0,67.02,67.35,66.6,66.65,14949.0
2022-07-20 12:30:00,66.61,67.16,66.04,66.53,11659.0,66.61,67.16,66.04,66.53,11659.0
2022-07-20 13:00:00,66.44,66.54,65.84,66.25,14453.0,66.44,66.54,65.84,66.25,14453.0
2022-07-20 13:30:00,66.31,66.55,66.0,66.04,52110.0,66.31,66.55,66.0,66.04,52110.0
2022-07-20 14:00:00,65.94,66.47,65.93,66.34,8182.0,65.94,66.47,65.93,66.34,8182.0
2022-07-20 14:30:00,66.33,66.53,66.26,66.51,10841.0,66.33,66.53,66.26,66.51,10841.0
2022-07-20 15:00:00,66.45,66.84,66.35,66.84,45055.0,66.45,66.84,66.35,66.84,45055.0
2022-07-20 15:30:00,66.9,66.97,66.66,66.81,93140.0,66.9,66.97,66.66,66.81,93140.0
2022-07-21 09:30:00,66.69,67.46,65.85,67.12,41865.0,66.69,67.46,65.85,67.12,41865.0
2022-07-21 10:00:00,67.13,67.41,65.75,65.75,14707.0,67.13,67.41,65.75,65.75,14707.0
2022-07-21 10:30:00,65.94,66.71,65.56,66.62,17695.0,65.94,66.71,65.56,66.62,17695.0
2022-07-21 11:00:00,66.5,67.15,66.48,66.85,6277.0,66.5,67.15,66.48,66.85,6277.0
2022-07-21 11:30:00,66.8,66.94,66.64,66.82,3800.0,66.8,66.94,66.64,66.82,3800.0
2022-07-21 12:00:00,66.81,67.27,66.81,67.04,13262.0,66.81,67.27,66.81,67.04,13262.0
2022-07-21 12:30:00,67.1,67.43,66.91,67.17,10472.0,67.1,67.43,66.91,67.17,10472.0
2022-07-21 13:00:00,67.2,67.27,66.95,66.95,4634.0,67.2,67.27,66.95,66.95,4634.0
2022-07-21 13:30:00,66.88,67.04,66.66,66.83,4638.0,66.88,67.04,66.66,66.83,4638.0
2022-07-21 14:00:00,66.83,67.08,66.81,67.05,7657.0,66.83,67.08,66.81,67.05,7657.0
2022-07-21 14:30:00,67.01,67.1,66.93,66.93,11996.0,67.01,67.1,66.93,66.93,11996.0
2022-07-21 15:00:00,66.85,66.87,66.43,66.57,14262.0,66.85,66.87,66.43,66.57,14262.0
2022-07-21 15:30:00,66.65,67.2,66.65,67.15,95292.0,66.65,67.2,66.65,67.15,95292.0
2022-07-22 09:30:00,65.95,67.71,65.63,66.33,48014.0,65.95,67.71,65.63,66.33,48014.0
2022-07-22 10:00:00,66.1,66.1,65.18,65.57,19529.0,66.1,66.1,65.18,65.57,19529.0
2022-07-22 10:30:00,65.44,65.79,65.0,65.0,13673.0,65.44,65.79,65.0,65.0,13673.0
2022-07-22 11:00:00,64.85,64.93,64.08,64.08,15225.0,64.85,64.93,64.08,64.08,15225.0
2022-07-22 11:30:00,64.08,64.19,63.55,63.64,10744.0,64.08,64.19,63.55,63.64,10744.0
2022-07-22 12:00:00,63.73,63.8,63.15,63.58,11937.0,63.73,63.8,63.15,63.58,11937.0
2022-07-22 12:30:00,63.61,63.85,63.56,63.56,7930.0,63.61,63.85,63.56,63.56,7930.0
2022-07-22 13:00:00,63.54,63.56,63.01,63.4,8199.0,63.54,63.56,63.01,63.4,8199.0
2022-07-22 13:30:00,63.33,63.61,63.2,63.43,6450.0,63.33,63.61,63.2,63.43,6450.0
2022-07-22 14:00:00,63.32,63.56,63.18,63.21,10991.0,63.32,63.56,63.18,63.21,10991.0
2022-07-22 14:30:00,63.13,63.56,63.01,63.53,14175.0,63.13,63.56,63.01,63.53,14175.0
2022-07-22 15:00:00,63.54,63.69,63.22,63.6,15099.0,63.54,63.69,63.22,63.6,15099.0
2022-07-22 15:30:00,63.61,63.61,63.14,63.14,68694.0,63.61,63.61,63.14,63.14,68694.0
2022-07-25 09:30:00,61.78,61.98,60.5,61.18,71176.0,61.78,61.98,60.5,61.18,71176.0
2022-07-25 10:00:00,61.11,61.48,60.37,60.72,33985.0,61.11,61.48,60.37,60.72,33985.0
2022-07-25 10:30:00,60.6,61.13,60.47,60.51,15330.0,60.6,61.13,60.47,60.51,15330.0
2022-07-25 11:00:00,60.51,60.76,60.18,60.76,21530.0,60.51,60.76,60.18,60.76,21530.0
2022-07-25 11:30:00,60.8,61.4,60.75,61.36,13124.0,60.8,61.4,60.75,61.36,13124.0
2022-07-25 12:00:00,61.31,61.52,61.1,61.19,13572.0,61.31,61.52,61.1,61.19,13572.0
2022-07-25 12:30:00,61.2,61.51,61.15,61.35,11539.0,61.2,61.51,61.15,61.35,11539.0
2022-07-25 13:00:00,61.29,61.43,60.83,60.88,9143.0,61.29,61.43,60.83,60.88,9143.0
2022-07-25 13:30:00,60.86,61.06,60.69,60.73,9882.0,60.86,61.06,60.69,60.73,9882.0
2022-07-25 14:00:00,60.75,60.76,60.56,60.68,14978.0,60.75,60.76,60.56,60.68,14978.0
2022-07-25 14:30:00,60.69,60.69,60.0,60.07,15959.0,60.69,60.69,60.0,60.07,15959.0
2022-07-25 15:00:00,60.04,60.08,59.67,59.69,28003.0,60.04,60.08,59.67,59.69,28003.0
2022-07-25 15:30:00,59.7,60.16,59.6,60.15,164398.0,59.7,60.16,59.6,60.15,164398.0
2022-07-26 09:30:00,59.26,59.34,57.39,57.98,38857.0,59.26,59.34,57.39,57.98,38857.0
2022-07-26 10:00:00,57.92,58.0,57.01,57.01,18589.0,57.92,58.0,57.01,57.01,18589.0
2022-07-26 10:30:00,57.05,57.31,56.88,57.27,14856.0,57.05,57.31,56.88,57.27,14856.0
2022-07-26 11:00:00,57.41,57.44,56.89,57.08,13653.0,57.41,57.44,56.89,57.08,13653.0
2022-07-26 11:30:00,57.07,57.08,56.64,56.77,14116.0,57.07,57.08,56.64,56.77,14116.0
2022-07-26 12:00:00,56.68,57.24,56.63,56.99,12619.0,56.68,57.24,56.63,56.99,12619.0
2022-07-26 12:30:00,57.02,57.17,56.66,56.8,10047.0,57.02,57.17,56.66,56.8,10047.0
2022-07-26 13:00:00,56.74,56.88,56.62,56.75,11179.0,56.74,56.88,56.62,56.75,11179.0
2022-07-26 13:30:00,56.71,56.85,56.57,56.85,8337.0,56.71,56.85,56.57,56.85,8337.0
2022-07-26 14:00:00,56.85,57.04,56.4,56.45,12440.0,56.85,57.04,56.4,56.45,12440.0
2022-07-26 14:30:00,56.42,56.42,56.19,56.42,17322.0,56.42,56.42,56.19,56.42,17322.0
2022-07-26 15:00:00,56.41,56.57,56.17,56.43,17677.0,56.41,56.57,56.17,56.43,17677.0
2022-07-26 15:30:00,56.43,56.57,56.23,56.39,87725.0,56.43,56.57,56.23,56.39,87725.0
2022-07-27 09:30:00,57.11,57.77,56.66,57.3,32352.0,57.11,57.77,56.66,57.3,32352.0
2022-07-27 10:00:00,57.42,57.96,57.15,57.49,12761.0,57.42,57.96,57.15,57.49,12761.0
2022-07-27 10:30:00,57.36,57.58,57.0,57.56,14156.0,57.36,57.58,57.0,57.56,14156.0
2022-07-27 11:00:00,57.69,57.82,57.35,57.43,9331.0,57.69,57.82,57.35,57.43,9331.0
2022-07-27 11:30:00,57.42,57.58,57.3,57.42,10145.0,57.42,57.58,57.3,57.42,10145.0
2022-07-27 12:00:00,57.44,57.55,56.96,57.46,14867.0,57.44,57.55,56.96,57.46,14867.0
2022-07-27 12:30:00,57.47,57.5,56.97,57.14,8330.0,57.47,57.5,56.97,57.14,8330.0
2022-07-27 13:00:00,57.15,57.36,56.96,57.14,11558.0,57.15,57.36,56.96,57.14,11558.0
2022-07-27 13:30:00,57.11,57.38,57.06,57.31,9042.0,57.11,57.38,57.06,57.31,9042.0
2022-07-27 14:00:00,57.29,57.51,56.94,57.2,10365.0,57.29,57.51,56.94,57.2,10365.0
2022-07-27 14:30:00,57.15,58.49,56.87,58.49,29141.0,57.15,58.49,56.87,58.49,29141.0
2022-07-27 15:00:00,58.47,59.05,58.27,59.05,25528.0,58.47,59.05,58.27,59.05,25528.0
2022-07-27 15:30:00,59.02,59.35,58.91,59.25,137066.0,59.02,59.35,58.91,59.25,137066.0
2022-07-28 09:30:00,58.57,59.78,57.41,57.44,21209.0,58.57,59.78,57.41,57.44,21209.0
2022-07-28 10:00:00,57.44,57.94,56.63,56.64,28461.0,57.44,57.94,56.63,56.64,28461.0
2022-07-28 10:30:00,56.78,58.07,56.51,58.05,20336.0,56.78,58.07,56.51,58.05,20336.0
2022-07-28 11:00:00,58.01,59.3,58.01,59.3,26677.0,58.01,59.3,58.01,59.3,26677.0
2022-07-28 11:30:00,59.31,59.89,59.04,59.69,17901.0,59.31,59.89,59.04,59.69,17901.0
2022-07-28 12:00:00,59.73,59.83,58.9,59.32,16225.0,59.73,59.83,58.9,59.32,16225.0
2022-07-28 12:30:00,59.33,59.37,59.07,59.07,8005.0,59.33,59.37,59.07,59.07,8005.0
2022-07-28 13:00:00,59.02,59.51,58.83,59.48,9461.0,59.02,59.51,58.83,59.48,9461.0
2022-07-28 13:30:00,59.41,59.43,59.18,59.32,8778.0,59.41,59.43,59.18,59.32,8778.0
2022-07-28 14:00:00,59.28,59.37,59.06,59.3,11865.0,59.28,59.37,59.06,59.3,11865.0
2022-07-28 14:30:00,59.34,59.62,59.18,59.55,8483.0,59.34,59.62,59.18,59.55,8483.0
2022-07-28 15:00:00,59.53,59.76,59.47,59.7,16805.0,59.53,59.76,59.47,59.7,16805.0
2022-07-28 15:30:00,59.68,59.8,59.45,59.8,48596.0,59.68,59.8,59.45,59.8,48596.0
2022-07-29 09:30:00,60.0,60.0,58.22,59.38,31838.0,60.0,60.0,58.22,59.38,31838.0
2022-07-29 10:00:00,59.26,60.83,59.23,60.65,29704.0,59.26,60.83,59.23,60.65,29704.0
2022-07-29 10:30:00,60.63,60.63,59.57,59.61,28012.0,60.63,60.63,59.57,59.61,28012.0
2022-07-29 11:00:00,59.5,59.5,58.94,58.94,9957.0,59.5,59.5,58.94,58.94,9957.0
2022-07-29 11:30:00,58.85,58.94,58.46,58.7,26901.0,58.85,58.94,58.46,58.7,26901.0
2022-07-29 12:00:00,58.68,59.06,58.53,58.76,14155.0,58.68,59.06,58.53,58.76,14155.0
2022-07-29 12:30:00,58.79,59.02,58.51,59.02,17180.0,58.79,59.02,58.51,59.02,17180.0
2022-07-29 13:00:00,59.01,59.06,58.61,58.65,14437.0,59.01,59.06,58.61,58.65,14437.0
2022-07-29 13:30:00,58.65,58.83,58.58,58.65,49447.0,58.65,58.83,58.58,58.65,49447.0
2022-07-29 14:00:00,58.62,59.25,58.61,59.16,40802.0,58.62,59.25,58.61,59.16,40802.0
2022-07-29 14:30:00,59.17,59.47,59.1,59.1,17108.0,59.17,59.47,59.1,59.1,17108.0
2022-07-29 15:00:00,59.07,59.35,58.94,59.15,25477.0,59.07,59.35,58.94,59.15,25477.0
2022-07-29 15:30:00,59.15,59.41,59.14,59.29,76390.0,59.15,59.41,59.14,59.29,76390.0
2022-08-01 09:30:00,58.97,60.24,58.51,59.7,53839.0,58.97,60.24,58.51,59.7,53839.0
2022-08-01 10:00:00,59.61,60.27,59.55,59.77,25896.0,59.61,60.27,59.55,59.77,25896.0
2022-08-01 10:30:00,59.8,61.18,59.8,61.09,23051.0,59.8,61.18,59.8,61.09,23051.0
2022-08-01 11:00:00,61.11,61.21,60.71,60.9,21059.0,61.11,61.21,60.71,60.9,21059.0
2022-08-01 11:30:00,60.83,60.93,60.44,60.8,14165.0,60.83,60.93,60.44,60.8,14165.0
2022-08-01 12:00:00,60.79,61.38,60.79,61.15,91085.0,60.79,61.38,60.79,61.15,91085.0
2022-08-01 12:30:00,61.1,61.13,60.44,60.9,40389.0,61.1,61.13,60.44,60.9,40389.0
2022-08-01 13:00:00,60.94,61.05,60.57,60.8,41181.0,60.94,61.05,60.57,60.8,41181.0
2022-08-01 13:30:00,60.72,60.75,60.33,60.6,14744.0,60.72,60.75,60.33,60.6,14744.0
2022-08-01 14:00:00,60.57,60.79,60.37,60.68,9521.0,60.57,60.79,60.37,60.68,9521.0
2022-08-01 14:30:00,60.71,60.83,60.46,60.77,12158.0,60.71,60.83,60.46,60.77,12158.0
2022-08-01 15:00:00,60.75,60.75,60.29,60.3,9851.0,60.75,60.75,60.29,60.3,9851.0
2022-08-01 15:30:00,60.29,60.77,60.27,60.57,73175.0,60.29,60.77,60.27,60.57,73175.0
2022-08-02 09:30:00,59.48,62.08,58.95,61.71,25579.0,59.48,62.08,58.95,61.71,25579.0
2022-08-02 10:00:00,61.77,61.86,61.13,61.52,15274.0,61.77,61.86,61.13,61.52,15274.0
2022-08-02 10:30:00,61.55,62.41,61.35,62.0,20324.0,61.55,62.41,61.35,62.0,20324.0
2022-08-02 11:00:00,61.95,62.14,61.07,61.39,17498.0,61.95,62.14,61.07,61.39,17498.0
2022-08-02 11:30:00,61.44,61.75,61.12,61.55,6511.0,61.44,61.75,61.12,61.55,6511.0
2022-08-02 12:00:00,61.6,62.06,61.6,61.86,23466.0,61.6,62.06,61.6,61.86,23466.0
2022-08-02 12:30:00,61.9,62.64,61.84,62.32,56207.0,61.9,62.64,61.84,62.32,56207.0
2022-08-02 13:00:00,62.33,62.59,62.15,62.16,16989.0,62.33,62.59,62.15,62.16,16989.0
2022-08-02 13:30:00,62.12,62.15,61.79,61.96,10145.0,62.12,62.15,61.79,61.96,10145.0
2022-08-02 14:00:00,61.93,62.41,61.85,62.31,27105.0,61.93,62.41,61.85,62.31,27105.0
2022-08-02 14:30:00,62.34,62.47,61.94,62.03,34231.0,62.34,62.47,61.94,62.03,34231.0
2022-08-02 15:00:00,61.98,62.2,61.98,62.05,15954.0,61.98,62.2,61.98,62.05,15954.0
2022-08-02 15:30:00,62.02,62.12,61.76,61.89,38849.0,62.02,62.12,61.76,61.89,38849.0
2022-08-03 09:30:00,62.78,64.65,62.73,64.52,24685.0,62.78,64.65,62.73,64.52,24685.0
2022-08-03 10:00:00,64.52,65.44,64.4,64.85,32796.0,64.52,65.44,64.4,64.85,32796.0
2022-08-03 10:30:00,64.85,65.21,64.21,65.16,25478.0,64.85,65.21,64.21,65.16,25478.0
2022-08-03 11:00:00,65.13,65.7,64.92,65.58,16123.0,65.13,65.7,64.92,65.58,16123.0
2022-08-03 11:30:00,65.61,65.89,65.35,65.85,19289.0,65.61,65.89,65.35,65.85,19289.0
2022-08-03 12:00:00,65.81,65.83,65.19,65.45,12772.0,65.81,65.83,65.19,65.45,12772.0
2022-08-03 12:30:00,65.37,65.91,65.37,65.58,11118.0,65.37,65.91,65.37,65.58,11118.0
2022-08-03 13:00:00,65.62,65.63,65.17,65.23,12716.0,65.62,65.63,65.17,65.23,12716.0
2022-08-03 13:30:00,65.2,65.37,65.0,65.21,15139.0,65.2,65.37,65.0,65.21,15139.0
2022-08-03 14:00:00,65.17,65.59,65.1,65.53,10800.0,65.17,65.59,65.1,65.53,10800.0
2022-08-03 14:30:00,65.5,65.54,65.28,65.35,7073.0,65.5,65.54,65.28,65.35,7073.0
2022-08-03 15:00:00,65.31,65.54,65.07,65.53,16672.0,65.31,65.54,65.07,65.53,16672.0
2022-08-03 15:30:00,65.56,66.03,65.56,65.81,73124.0,65.56,66.03,65.56,65.81,73124.0
2022-08-04 09:30:00,66.21,69.4,65.72,68.1,165253.0,66.21,69.4,65.72,68.1,165253.0
2022-08-04 10:00:00,68.12,69.29,67.95,69.04,49208.0,68.12,69.29,67.95,69.04,49208.0
2022-08-04 10:30:00,68.93,69.03,67.69,68.92,77679.0,68.93,69.03,67.69,68.92,77679.0
2022-08-04 11:00:00,68.93,69.65,68.5,68.52,49295.0,68.93,69.65,68.5,68.52,49295.0
2022-08-04 11:30:00,68.53,68.66,67.96,68.56,27799.0,68.53,68.66,67.96,68.56,27799.0
2022-08-04 12:00:00,68.57,68.94,68.48,68.83,19584.0,68.57,68.94,68.48,68.83,19584.0
2022-08-04 12:30:00,68.75,68.81,68.01,68.33,13842.0,68.75,68.81,68.01,68.33,13842.0
2022-08-04 13:00:00,68.28,69.02,68.27,68.97,5956.0,68.28,69.02,68.27,68.97,5956.0
2022-08-04 13:30:00,68.99,69.06,68.68,68.87,7076.0,68.99,69.06,68.68,68.87,7076.0
2022-08-04 14:00:00,68.84,68.86,68.61,68.82,6525.0,68.84,68.86,68.61,68.82,6525.0
2022-08-04 14:30:00,68.85,68.85,67.84,68.27,25399.0,68.85,68.85,67.84,68.27,25399.0
2022-08-04 15:00:00,68.21,68.45,67.71,67.96,43746.0,68.21,68.45,67.71,67.96,43746.0
2022-08-04 15:30:00,67.99,68.38,67.39,68.27,179510.0,67.99,68.38,67.39,68.27,179510.0
2022-08-05 09:30:00,66.21,67.88,65.53,67.87,29320.0,66.21,67.88,65.53,67.87,29320.0
2022-08-05 10:00:00,67.75,70.76,67.63,70.73,69895.0,67.75,70.76,67.63,70.73,69895.0
2022-08-05 10:30:00,70.75,70.83,70.2,70.58,25620.0,70.75,70.83,70.2,70.58,25620.0
2022-08-05 11:00:00,70.54,70.54,68.97,69.02,35701.0,70.54,70.54,68.97,69.02,35701.0
2022-08-05 11:30:00,69.09,70.0,69.09,69.92,10834.0,69.09,70.0,69.09,69.92,10834.0
2022-08-05 12:00:00,69.97,70.51,69.97,70.46,15784.0,69.97,70.51,69.97,70.46,15784.0
2022-08-05 12:30:00,70.35,70.71,69.98,70.71,13125.0,70.35,70.71,69.98,70.71,13125.0
2022-08-05 13:00:00,70.71,70.92,70.2,70.2,16960.0,70.71,70.92,70.2,70.2,16960.0
2022-08-05 13:30:00,70.2,70.47,69.95,70.15,15831.0,70.2,70.47,69.95,70.15,15831.0
2022-08-05 14:00:00,70.06,70.3,69.9,69.93,11413.0,70.06,70.3,69.9,69.93,11413.0
2022-08-05 14:30:00,69.88,70.03,69.45,69.58,53898.0,69.88,70.03,69.45,69.58,53898.0
2022-08-05 15:00:00,69.63,69.73,69.3,69.65,60312.0,69.63,69.73,69.3,69.65,60312.0
2022-08-05 15:30:00,69.65,70.04,69.36,69.86,63658.0,69.65,70.04,69.36,69.86,63658.0
2022-08-08 09:30:00,71.49,74.15,70.23,74.03,230943.0,71.49,74.15,70.23,74.03,230943.0
2022-08-08 10:00:00,73.92,74.21,73.12,73.3,132724.0,73.92,74.21,73.12,73.3,132724.0
2022-08-08 10:30:00,73.25,73.71,73.14,73.63,83444.0,73.25,73.71,73.14,73.63,83444.0
2022-08-08 11:00:00,73.6,73.83,72.65,72.81,94770.0,73.6,73.83,72.65,72.81,94770.0
2022-08-08 11:30:00,72.74,72.79,71.88,72.49,37512.0,72.74,72.79,71.88,72.49,37512.0
2022-08-08 12:00:00,72.54,72.58,71.38,71.51,42951.0,72.54,72.58,71.38,71.51,42951.0
2022-08-08 12:30:00,71.55,72.03,71.34,71.89,59514.0,71.55,72.03,71.34,71.89,59514.0
2022-08-08 13:00:00,71.9,72.43,71.4,71.4,36446.0,71.9,72.43,71.4,71.4,36446.0
2022-08-08 13:30:00,71.45,72.27,71.44,72.15,30614.0,71.45,72.27,71.44,72.15,30614.0
2022-08-08 14:00:00,72.11,72.21,71.67,71.88,108253.0,72.11,72.21,71.67,71.88,108253.0
2022-08-08 14:30:00,71.93,72.42,71.68,72.26,144752.0,71.93,72.42,71.68,72.26,144752.0
2022-08-08 15:00:00,72.25,72.28,71.73,72.02,74226.0,72.25,72.28,71.73,72.02,74226.0
2022-08-08 15:30:00,71.97,72.49,71.81,72.49,166027.0,71.97,72.49,71.81,72.49,166027.0
2022-08-09 09:30:00,70.86,71.68,68.83,69.95,136484.0,70.86,71.68,68.83,69.95,136484.0
2022-08-09 10:00:00,70.07,70.16,68.02,68.7,62148.0,70.07,70.16,68.02,68.7,62148.0
2022-08-09 10:30:00,68.64,69.61,68.56,69.31,55125.0,68.64,69.61,68.56,69.31,55125.0
2022-08-09 11:00:00,69.3,69.3,68.54,68.79,52213.0,69.3,69.3,68.54,68.79,52213.0
2022-08-09 11:30:00,68.78,69.02,68.41,68.51,55210.0,68.78,69.02,68.41,68.51,55210.0
2022-08-09 12:00:00,68.51,68.51,67.98,68.14,52415.0,68.51,68.51,67.98,68.14,52415.0
2022-08-09 12:30:00,68.23,68.32,67.93,68.12,35978.0,68.23,68.32,67.93,68.12,35978.0
2022-08-09 13:00:00,68.12,68.53,68.04,68.41,28993.0,68.12,68.53,68.04,68.41,28993.0
2022-08-09 13:30:00,68.45,68.86,68.19,68.82,54478.0,68.45,68.86,68.19,68.82,54478.0
2022-08-09 14:00:00,68.82,68.86,68.32,68.52,41337.0,68.82,68.86,68.32,68.52,41337.0
2022-08-09 14:30:00,68.55,68.86,68.47,68.82,39887.0,68.55,68.86,68.47,68.82,39887.0
2022-08-09 15:00:00,68.81,69.23,68.72,69.04,95928.0,68.81,69.23,68.72,69.04,95928.0
2022-08-09 15:30:00,69.03,69.59,68.73,68.77,250269.0,69.03,69.59,68.73,68.77,250269.0
2022-08-10 09:30:00,72.0,73.82,71.22,72.68,133319.0,72.0,73.82,71.22,72.68,133319.0
2022-08-10 10:00:00,72.59,74.18,72.21,74.0,73841.0,72.59,74.18,72.21,74.0,73841.0
2022-08-10 10:30:00,73.9,76.61,73.85,76.58,78300.0,73.9,76.61,73.85,76.58,78300.0
2022-08-10 11:00:00,76.48,77.5,76.47,77.49,84381.0,76.48,77.5,76.47,77.49,84381.0
2022-08-10 11:30:00,77.51,77.76,76.51,77.02,55613.0,77.51,77.76,76.51,77.02,55613.0
2022-08-10 12:00:00,77.02,77.5,75.88,76.42,65181.0,77.02,77.5,75.88,76.42,65181.0
2022-08-10 12:30:00,76.49,76.95,76.16,76.53,34790.0,76.49,76.95,76.16,76.53,34790.0
2022-08-10 13:00:00,76.63,77.0,76.23,76.78,118016.0,76.63,77.0,76.23,76.78,118016.0
2022-08-10 13:30:00,76.73,77.07,76.2,76.75,55956.0,76.73,77.07,76.2,76.75,55956.0
2022-08-10 14:00:00,76.76,76.78,75.76,76.22,33762.0,76.76,76.78,75.76,76.22,33762.0
2022-08-10 14:30:00,76.16,76.97,76.07,76.7,43824.0,76.16,76.97,76.07,76.7,43824.0
2022-08-10 15:00:00,76.7,77.23,76.65,77.15,185816.0,76.7,77.23,76.65,77.15,185816.0
2022-08-10 15:30:00,77.16,77.68,76.54,76.96,220738.0,77.16,77.68,76.54,76.96,220738.0
2022-08-11 09:30:00,79.19,80.34,78.5,80.04,129174.0,79.19,80.34,78.5,80.04,129174.0
2022-08-11 10:00:00,80.04,80.95,78.64,78.81,89115.0,80.04,80.95,78.64,78.81,89115.0
2022-08-11 10:30:00,78.81,80.37,78.18,80.11,147395.0,78.81,80.37,78.18,80.11,147395.0
2022-08-11 11:00:00,80.12,80.22,78.19,78.57,97323.0,80.12,80.22,78.19,78.57,97323.0
2022-08-11 11:30:00,78.5,78.5,76.88,77.45,104638.0,78.5,78.5,76.88,77.45,104638.0
2022-08-11 12:00:00,77.34,77.59,76.53,77.13,56181.0,77.34,77.59,76.53,77.13,56181.0
2022-08-11 12:30:00,77.16,77.41,76.98,77.33,15592.0,77.16,77.41,76.98,77.33,15592.0
2022-08-11 13:00:00,77.32,77.32,76.85,76.89,25232.0,77.32,77.32,76.85,76.89,25232.0
2022-08-11 13:30:00,76.89,77.09,75.7,75.7,48145.0,76.89,77.09,75.7,75.7,48145.0
2022-08-11 14:00:00,75.7,76.06,75.42,75.42,50791.0,75.7,76.06,75.42,75.42,50791.0
2022-08-11 14:30:00,75.34,75.64,75.0,75.23,34946.0,75.34,75.64,75.0,75.23,34946.0
2022-08-11 15:00:00,75.23,75.35,74.98,75.29,31121.0,75.23,75.35,74.98,75.29,31121.0
2022-08-11 15:30:00,75.31,75.88,75.03,75.84,193407.0,75.31,75.88,75.03,75.84,193407.0
2022-08-12 09:30:00,77.9,78.58,76.45,77.67,37935.0,77.9,78.58,76.45,77.67,37935.0
2022-08-12 10:00:00,77.43,78.8,77.0,78.15,51422.0,77.43,78.8,77.0,78.15,51422.0
2022-08-12 10:30:00,78.12,78.33,76.8,76.94,116813.0,78.12,78.33,76.8,76.94,116813.0
2022-08-12 11:00:00,76.9,77.33,76.53,76.82,191646.0,76.9,77.33,76.53,76.82,191646.0
2022-08-12 11:30:00,76.87,77.5,76.68,76.68,32309.0,76.87,77.5,76.68,76.68,32309.0
2022-08-12 12:00:00,76.67,77.39,76.66,77.09,12560.0,76.67,77.39,76.66,77.09,12560.0
2022-08-12 12:30:00,77.19,77.32,76.62,76.69,14595.0,77.19,77.32,76.62,76.69,14595.0
2022-08-12 13:00:00,76.69,77.25,76.69,77.22,11257.0,76.69,77.25,76.69,77.22,11257.0
2022-08-12 13:30:00,77.27,77.34,76.87,77.07,10988.0,77.27,77.34,76.87,77.07,10988.0
2022-08-12 14:00:00,77.1,77.52,77.05,77.5,19585.0,77.1,77.52,77.05,77.5,19585.0
2022-08-12 14:30:00,77.52,78.11,77.4,77.8,22004.0,77.52,78.11,77.4,77.8,22004.0
2022-08-12 15:00:00,77.8,77.99,77.71,77.84,16611.0,77.8,77.99,77.71,77.84,16611.0
2022-08-12 15:30:00,77.81,77.99,77.28,77.55,94570.0,77.81,77.99,77.28,77.55,94570.0
2022-08-15 09:30:00,76.87,79.6,76.74,79.34,62238.0,76.87,79.6,76.74,79.34,62238.0
2022-08-15 10:00:00,79.26,79.3,76.52,76.79,36751.0,79.26,79.3,76.52,76.79,36751.0
2022-08-15 10:30:00,76.86,77.41,76.27,76.69,29305.0,76.86,77.41,76.27,76.69,29305.0
2022-08-15 11:00:00,76.63,77.01,76.38,76.73,23297.0,76.63,77.01,76.38,76.73,23297.0
2022-08-15 11:30:00,76.84,77.33,76.84,77.24,19686.0,76.84,77.33,76.84,77.24,19686.0
2022-08-15 12:00:00,77.32,77.6,76.96,77.06,22120.0,77.32,77.6,76.96,77.06,22120.0
2022-08-15 12:30:00,77.05,77.47,76.98,77.29,21555.0,77.05,77.47,76.98,77.29,21555.0
2022-08-15 13:00:00,77.27,77.39,77.05,77.39,16166.0,77.27,77.39,77.05,77.39,16166.0
2022-08-15 13:30:00,77.31,77.43,77.13,77.23,12480.0,77.31,77.43,77.13,77.23,12480.0
2022-08-15 14:00:00,77.21,77.24,77.12,77.16,15963.0,77.21,77.24,77.12,77.16,15963.0
2022-08-15 14:30:00,77.17,77.64,77.13,77.54,22561.0,77.17,77.64,77.13,77.54,22561.0
2022-08-15 15:00:00,77.51,77.78,77.4,77.53,18964.0,77.51,77.78,77.4,77.53,18964.0
2022-08-15 15:30:00,77.52,78.09,77.33,78.06,107255.0,77.52,78.09,77.33,78.06,107255.0
2022-08-16 09:30:00,77.11,77.14,74.31,75.09,96807.0,77.11,77.14,74.31,75.09,96807.0
2022-08-16 10:00:00,74.98,74.99,73.58,73.59,80276.0,74.98,74.99,73.58,73.59,80276.0
2022-08-16 10:30:00,73.64,74.85,73.16,74.6,63706.0,73.64,74.85,73.16,74.6,63706.0
2022-08-16 11:00:00,74.58,75.21,74.58,75.2,63485.0,74.58,75.21,74.58,75.2,63485.0
2022-08-16 11:30:00,75.2,75.48,74.53,74.86,92251.0,75.2,75.48,74.53,74.86,92251.0
2022-08-16 12:00:00,74.86,75.36,74.13,74.27,88873.0,74.86,75.36,74.13,74.27,88873.0
2022-08-16 12:30:00,74.19,74.59,74.16,74.42,73339.0,74.19,74.59,74.16,74.42,73339.0
2022-08-16 13:00:00,74.45,74.84,74.22,74.4,65710.0,74.45,74.84,74.22,74.4,65710.0
2022-08-16 13:30:00,74.38,75.31,74.38,74.78,114253.0,74.38,75.31,74.38,74.78,114253.0
2022-08-16 14:00:00,74.81,75.47,74.74,75.26,118031.0,74.81,75.47,74.74,75.26,118031.0
2022-08-16 14:30:00,75.26,75.35,74.02,74.48,84325.0,75.26,75.35,74.02,74.48,84325.0
2022-08-16 15:00:00,74.45,74.79,73.8,74.68,112622.0,74.45,74.79,73.8,74.68,112622.0
2022-08-16 15:30:00,74.61,75.04,74.36,74.92,134017.0,74.61,75.04,74.36,74.92,134017.0
2022-08-17 09:30:00,73.32,73.62,71.93,73.36,72859.0,73.32,73.62,71.93,73.36,72859.0
2022-08-17 10:00:00,73.25,73.25,71.86,72.01,62334.0,73.25,73.25,71.86,72.01,62334.0
2022-08-17 10:30:00,71.92,71.92,70.96,71.01,63845.0,71.92,71.92,70.96,71.01,63845.0
2022-08-17 11:00:00,71.01,71.97,71.01,71.96,58508.0,71.01,71.97,71.01,71.96,58508.0
2022-08-17 11:30:00,71.92,72.27,71.46,72.03,59024.0,71.92,72.27,71.46,72.03,59024.0
2022-08-17 12:00:00,72.0,72.34,71.79,72.24,57521.0,72.0,72.34,71.79,72.24,57521.0
2022-08-17 12:30:00,72.21,72.44,71.93,72.33,62729.0,72.21,72.44,71.93,72.33,62729.0
2022-08-17 13:00:00,72.23,72.3,71.79,72.08,50197.0,72.23,72.3,71.79,72.08,50197.0
2022-08-17 13:30:00,72.11,72.47,72.02,72.34,51624.0,72.11,72.47,72.02,72.34,51624.0
2022-08-17 14:00:00,72.34,73.42,72.31,73.18,57297.0,72.34,73.42,72.31,73.18,57297.0
2022-08-17 14:30:00,73.18,73.63,72.91,72.94,56658.0,73.18,73.63,72.91,72.94,56658.0
2022-08-17 15:00:00,72.84,73.22,72.48,72.58,59319.0,72.84,73.22,72.48,72.58,59319.0
2022-08-17 15:30:00,72.58,72.74,72.28,72.71,88835.0,72.58,72.74,72.28,72.71,88835.0
2022-08-18 09:30:00,72.2,72.23,70.93,72.03,41809.0,72.2,72.23,70.93,72.03,41809.0
2022-08-18 10:00:00,71.94,72.53,71.71,71.97,56548.0,71.94,72.53,71.71,71.97,56548.0
2022-08-18 10:30:00,71.95,72.5,71.78,72.23,37640.0,71.95,72.5,71.78,72.23,37640.0
2022-08-18 11:00:00,72.27,72.67,72.01,72.53,48686.0,72.27,72.67,72.01,72.53,48686.0
2022-08-18 11:30:00,72.5,73.07,72.42,72.6,33166.0,72.5,73.07,72.42,72.6,33166.0
2022-08-18 12:00:00,72.46,72.58,72.05,72.12,32465.0,72.46,72.58,72.05,72.12,32465.0
2022-08-18 12:30:00,72.12,72.42,71.84,72.09,30237.0,72.12,72.42,71.84,72.09,30237.0
2022-08-18 13:00:00,72.09,72.57,71.99,72.45,44237.0,72.09,72.57,71.99,72.45,44237.0
2022-08-18 13:30:00,72.45,72.98,72.45,72.84,35588.0,72.45,72.98,72.45,72.84,35588.0
2022-08-18 14:00:00,72.82,72.86,72.3,72.34,42398.0,72.82,72.86,72.3,72.34,42398.0
2022-08-18 14:30:00,72.36,72.81,72.22,72.72,30612.0,72.36,72.81,72.22,72.72,30612.0
2022-08-18 15:00:00,72.71,73.16,72.69,73.02,38200.0,72.71,73.16,72.69,73.02,38200.0
2022-08-18 15:30:00,73.02,73.13,72.63,72.76,105670.0,73.02,73.13,72.63,72.76,105670.0
2022-08-19 09:30:00,71.38,71.94,69.55,69.56,71469.0,71.38,71.94,69.55,69.56,71469.0
2022-08-19 10:00:00,69.49,70.1,69.39,69.94,65312.0,69.49,70.1,69.39,69.94,65312.0
2022-08-19 10:30:00,69.92,70.23,69.74,69.82,51087.0,69.92,70.23,69.74,69.82,51087.0
2022-08-19 11:00:00,69.78,69.87,68.88,69.17,30881.0,69.78,69.87,68.88,69.17,30881.0
2022-08-19 11:30:00,69.12,69.41,68.87,69.07,13757.0,69.12,69.41,68.87,69.07,13757.0
2022-08-19 12:00:00,69.02,69.25,68.73,68.83,19817.0,69.02,69.25,68.73,68.83,19817.0
2022-08-19 12:30:00,68.79,69.1,68.71,69.08,15133.0,68.79,69.1,68.71,69.08,15133.0
2022-08-19 13:00:00,69.1,69.25,68.79,68.9,9188.0,69.1,69.25,68.79,68.9,9188.0
2022-08-19 13:30:00,68.9,69.53,68.61,69.4,64924.0,68.9,69.53,68.61,69.4,64924.0
2022-08-19 14:00:00,69.36,69.43,69.13,69.28,44848.0,69.36,69.43,69.13,69.28,44848.0
2022-08-19 14:30:00,69.25,69.26,68.94,69.05,21986.0,69.25,69.26,68.94,69.05,21986.0
2022-08-19 15:00:00,69.01,69.61,68.66,69.43,72860.0,69.01,69.61,68.66,69.43,72860.0
2022-08-19 15:30:00,69.45,69.71,69.37,69.52,98680.0,69.45,69.71,69.37,69.52,98680.0
2022-08-22 09:30:00,67.78,68.42,66.62,67.98,63647.0,67.78,68.42,66.62,67.98,63647.0
2022-08-22 10:00:00,68.06,68.06,66.53,66.93,129124.0,68.06,68.06,66.53,66.93,129124.0
2022-08-22 10:30:00,66.9,67.48,66.63,66.64,74306.0,66.9,67.48,66.63,66.64,74306.0
2022-08-22 11:00:00,66.55,66.88,66.49,66.55,75263.0,66.55,66.88,66.49,66.55,75263.0
2022-08-22 11:30:00,66.58,67.23,66.51,67.04,91420.0,66.58,67.23,66.51,67.04,91420.0
2022-08-22 12:00:00,67.05,67.25,66.87,66.87,68524.0,67.05,67.25,66.87,66.87,68524.0
2022-08-22 12:30:00,66.86,66.97,66.54,66.9,82677.0,66.86,66.97,66.54,66.9,82677.0
2022-08-22 13:00:00,66.89,67.19,66.89,67.06,75803.0,66.89,67.19,66.89,67.06,75803.0
2022-08-22 13:30:00,67.04,67.3,66.87,66.92,60469.0,67.04,67.3,66.87,66.92,60469.0
2022-08-22 14:00:00,66.92,67.15,66.78,67.07,70740.0,66.92,67.15,66.78,67.07,70740.0
2022-08-22 14:30:00,67.07,67.07,66.64,67.03,55740.0,67.07,67.07,66.64,67.03,55740.0
2022-08-22 15:00:00,67.04,67.19,66.49,66.78,66304.0,67.04,67.19,66.49,66.78,66304.0
2022-08-22 15:30:00,66.77,67.19,66.5,67.18,116698.0,66.77,67.19,66.5,67.18,116698.0
2022-08-23 09:30:00,67.19,68.15,66.68,67.34,41197.0,67.19,68.15,66.68,67.34,41197.0
2022-08-23 10:00:00,67.24,68.57,67.02,67.12,82582.0,67.24,68.57,67.02,67.12,82582.0
2022-08-23 10:30:00,67.23,67.66,66.65,67.0,90441.0,67.23,67.66,66.65,67.0,90441.0
2022-08-23 11:00:00,67.01,67.76,66.75,67.36,67356.0,67.01,67.76,66.75,67.36,67356.0
2022-08-23 11:30:00,67.31,67.47,66.92,67.11,71505.0,67.31,67.47,66.92,67.11,71505.0
2022-08-23 12:00:00,67.06,67.14,66.6,66.88,50022.0,67.06,67.14,66.6,66.88,50022.0
2022-08-23 12:30:00,66.94,67.42,66.9,67.24,51852.0,66.94,67.42,66.9,67.24,51852.0
2022-08-23 13:00:00,67.24,67.53,67.09,67.53,48333.0,67.24,67.53,67.09,67.53,48333.0
2022-08-23 13:30:00,67.55,67.7,67.06,67.07,44090.0,67.55,67.7,67.06,67.07,44090.0
2022-08-23 14:00:00,67.18,67.93,67.11,67.86,78542.0,67.18,67.93,67.11,67.86,78542.0
2022-08-23 14:30:00,67.88,67.95,67.06,67.34,50265.0,67.88,67.95,67.06,67.34,50265.0
2022-08-23 15:00:00,67.4,67.49,67.11,67.2,60758.0,67.4,67.49,67.11,67.2,60758.0
2022-08-23 15:30:00,67.17,67.33,67.11,67.17,74521.0,67.17,67.33,67.11,67.17,74521.0
2022-08-24 09:30:00,67.63,68.94,67.56,68.66,17262.0,67.63,68.94,67.56,68.66,17262.0
2022-08-24 10:00:00,68.93,69.25,68.58,68.74,13122.0,68.93,69.25,68.58,68.74,13122.0
2022-08-24 10:30:00,68.83,69.78,68.82,69.7,10909.0,68.83,69.78,68.82,69.7,10909.0
2022-08-24 11:00:00,69.72,70.35,69.68,70.17,14715.0,69.72,70.35,69.68,70.17,14715.0
2022-08-24 11:30:00,70.02,70.13,69.78,69.97,4539.0,70.02,70.13,69.78,69.97,4539.0
2022-08-24 12:00:00,69.92,69.96,69.5,69.5,5005.0,69.92,69.96,69.5,69.5,5005.0
2022-08-24 12:30:00,69.53,69.68,69.27,69.37,4779.0,69.53,69.68,69.27,69.37,4779.0
2022-08-24 13:00:00,69.38,69.45,68.94,68.95,6118.0,69.38,69.45,68.94,68.95,6118.0
2022-08-24 13:30:00,68.94,69.08,68.89,69.08,12213.0,68.94,69.08,68.89,69.08,12213.0
2022-08-24 14:00:00,69.09,69.09,68.79,68.81,9303.0,69.09,69.09,68.79,68.81,9303.0
2022-08-24 14:30:00,68.77,68.77,68.39,68.43,14491.0,68.77,68.77,68.39,68.43,14491.0
2022-08-24 15:00:00,68.39,68.43,68.19,68.28,12368.0,68.39,68.43,68.19,68.28,12368.0
2022-08-24 15:30:00,68.27,68.3,67.84,67.9,42658.0,68.27,68.3,67.84,67.9,42658.0
2022-08-25 09:30:00,68.42,68.78,67.33,68.16,41975.0,68.42,68.78,67.33,68.16,41975.0
2022-08-25 10:00:00,68.14,68.87,68.13,68.67,71870.0,68.14,68.87,68.13,68.67,71870.0
2022-08-25 10:30:00,68.67,68.81,68.05,68.25,52040.0,68.67,68.81,68.05,68.25,52040.0
2022-08-25 11:00:00,68.25,68.3,67.37,67.48,51785.0,68.25,68.3,67.37,67.48,51785.0
2022-08-25 11:30:00,67.48,67.81,67.36,67.8,45765.0,67.48,67.81,67.36,67.8,45765.0
2022-08-25 12:00:00,67.77,68.08,67.64,68.07,42131.0,67.77,68.08,67.64,68.07,42131.0
2022-08-25 12:30:00,68.08,68.08,67.63,67.77,36331.0,68.08,68.08,67.63,67.77,36331.0
2022-08-25 13:00:00,67.78,68.61,67.64,68.34,56222.0,67.78,68.61,67.64,68.34,56222.0
2022-08-25 13:30:00,68.37,68.69,68.24,68.68,46561.0,68.37,68.69,68.24,68.68,46561.0
2022-08-25 14:00:00,68.75,69.11,68.67,68.92,59533.0,68.75,69.11,68.67,68.92,59533.0
2022-08-25 14:30:00,68.94,69.02,68.51,68.85,40049.0,68.94,69.02,68.51,68.85,40049.0
2022-08-25 15:00:00,68.87,69.47,68.86,69.43,33602.0,68.87,69.47,68.86,69.43,33602.0
2022-08-25 15:30:00,69.42,70.02,69.37,69.95,66272.0,69.42,70.02,69.37,69.95,66272.0
2022-08-26 09:30:00,70.63,70.74,68.25,68.25,18646.0,70.63,70.74,68.25,68.25,18646.0
2022-08-26 10:00:00,68.5,68.82,66.94,67.17,25597.0,68.5,68.82,66.94,67.17,25597.0
2022-08-26 10:30:00,66.93,67.06,66.22,66.3,17825.0,66.93,67.06,66.22,66.3,17825.0
2022-08-26 11:00:00,66.18,66.19,65.2,65.51,67137.0,66.18,66.19,65.2,65.51,67137.0
2022-08-26 11:30:00,65.62,65.68,65.2,65.37,46172.0,65.62,65.68,65.2,65.37,46172.0
2022-08-26 12:00:00,65.37,65.39,64.93,65.22,46231.0,65.37,65.39,64.93,65.22,46231.0
2022-08-26 12:30:00,65.27,65.38,65.1,65.27,46197.0,65.27,65.38,65.1,65.27,46197.0
2022-08-26 13:00:00,65.25,65.3,64.96,65.2,24527.0,65.25,65.3,64.96,65.2,24527.0
2022-08-26 13:30:00,65.19,65.24,64.99,65.04,40468.0,65.19,65.24,64.99,65.04,40468.0
2022-08-26 14:00:00,65.05,65.07,64.42,64.59,69140.0,65.05,65.07,64.42,64.59,69140.0
2022-08-26 14:30:00,64.52,64.69,64.38,64.67,35447.0,64.52,64.69,64.38,64.67,35447.0
2022-08-26 15:00:00,64.75,64.8,64.33,64.54,44007.0,64.75,64.8,64.33,64.54,44007.0
2022-08-26 15:30:00,64.48,64.52,64.1,64.1,141868.0,64.48,64.52,64.1,64.1,141868.0
2022-08-29 09:30:00,62.89,65.49,62.56,64.82,40742.0,62.89,65.49,62.56,64.82,40742.0
2022-08-29 10:00:00,64.85,65.29,64.21,64.31,42146.0,64.85,65.29,64.21,64.31,42146.0
2022-08-29 10:30:00,64.34,64.79,63.7,63.74,71462.0,64.34,64.79,63.7,63.74,71462.0
2022-08-29 11:00:00,63.74,64.27,63.29,63.7,85613.0,63.74,64.27,63.29,63.7,85613.0
2022-08-29 11:30:00,63.65,64.33,63.4,64.22,49499.0,63.65,64.33,63.4,64.22,49499.0
2022-08-29 12:00:00,64.21,64.63,64.14,64.15,47542.0,64.21,64.63,64.14,64.15,47542.0
2022-08-29 12:30:00,64.2,64.85,64.02,64.66,46342.0,64.2,64.85,64.02,64.66,46342.0
2022-08-29 13:00:00,64.72,64.96,64.6,64.84,49307.0,64.72,64.96,64.6,64.84,49307.0
2022-08-29 13:30:00,64.86,65.06,64.62,65.03,40290.0,64.86,65.06,64.62,65.03,40290.0
2022-08-29 14:00:00,64.98,65.03,64.62,64.76,45830.0,64.98,65.03,64.62,64.76,45830.0
2022-08-29 14:30:00,64.76,65.12,64.72,65.02,44488.0,64.76,65.12,64.72,65.02,44488.0
2022-08-29 15:00:00,65.07,65.46,64.96,65.08,49823.0,65.07,65.46,64.96,65.08,49823.0
2022-08-29 15:30:00,65.08,65.23,64.65,64.65,82738.0,65.08,65.23,64.65,64.65,82738.0
2022-08-30 09:30:00,65.68,66.67,65.61,65.99,17906.0,65.68,66.67,65.61,65.99,17906.0
2022-08-30 10:00:00,66.06,66.25,65.13,65.13,25887.0,66.06,66.25,65.13,65.13,25887.0
2022-08-30 10:30:00,65.03,65.03,63.89,64.57,20067.0,65.03,65.03,63.89,64.57,20067.0
2022-08-30 11:00:00,64.65,64.7,64.17,64.59,17264.0,64.65,64.7,64.17,64.59,17264.0
2022-08-30 11:30:00,64.54,65.12,64.31,64.5,23014.0,64.54,65.12,64.31,64.5,23014.0
2022-08-30 12:00:00,64.4,64.64,64.07,64.07,13107.0,64.4,64.64,64.07,64.07,13107.0
2022-08-30 12:30:00,64.02,64.07,63.71,63.71,17737.0,64.02,64.07,63.71,63.71,17737.0
2022-08-30 13:00:00,63.71,63.91,63.53,63.58,8110.0,63.71,63.91,63.53,63.58,8110.0
2022-08-30 13:30:00,63.53,63.95,63.51,63.75,7426.0,63.53,63.95,63.51,63.75,7426.0
2022-08-30 14:00:00,63.77,64.04,63.63,63.79,8799.0,63.77,64.04,63.63,63.79,8799.0
2022-08-30 14:30:00,63.89,64.33,63.88,64.24,9891.0,63.89,64.33,63.88,64.24,9891.0
2022-08-30 15:00:00,64.29,64.78,64.29,64.44,19490.0,64.29,64.78,64.29,64.44,19490.0
2022-08-30 15:30:00,64.32,64.64,64.22,64.55,46656.0,64.32,64.64,64.22,64.55,46656.0
2022-08-31 09:30:00,66.07,68.4,65.73,67.48,99925.0,66.07,68.4,65.73,67.48,99925.0
2022-08-31 10:00:00,67.22,67.24,65.53,65.53,81912.0,67.22,67.24,65.53,65.53,81912.0
2022-08-31 10:30:00,65.64,65.86,64.39,64.39,21496.0,65.64,65.86,64.39,64.39,21496.0
2022-08-31 11:00:00,64.3,64.67,63.93,64.24,42481.0,64.3,64.67,63.93,64.24,42481.0
2022-08-31 11:30:00,64.19,64.42,63.99,64.11,15649.0,64.19,64.42,63.99,64.11,15649.0
2022-08-31 12:00:00,64.08,64.22,63.84,64.12,16069.0,64.08,64.22,63.84,64.12,16069.0
2022-08-31 12:30:00,64.15,64.37,64.03,64.2,12387.0,64.15,64.37,64.03,64.2,12387.0
2022-08-31 13:00:00,64.17,64.3,63.59,63.74,12518.0,64.17,64.3,63.59,63.74,12518.0
2022-08-31 13:30:00,63.77,63.8,63.45,63.66,9036.0,63.77,63.8,63.45,63.66,9036.0
2022-08-31 14:00:00,63.68,63.98,63.67,63.89,7060.0,63.68,63.98,63.67,63.89,7060.0
2022-08-31 14:30:00,63.86,63.94,63.61,63.89,13537.0,63.86,63.94,63.61,63.89,13537.0
2022-08-31 15:00:00,63.88,64.28,63.84,63.98,16674.0,63.88,64.28,63.84,63.98,16674.0
2022-08-31 15:30:00,63.94,64.0,63.27,63.27,127694.0,63.94,64.0,63.27,63.27,127694.0
2022-09-01 09:30:00,61.88,62.02,59.79,60.4,226520.0,61.88,62.02,59.79,60.4,226520.0
2022-09-01 10:00:00,60.39,60.62,60.0,60.43,115101.0,60.39,60.62,60.0,60.43,115101.0
2022-09-01 10:30:00,60.43,60.44,59.93,59.96,116439.0,60.43,60.44,59.93,59.96,116439.0
2022-09-01 11:00:00,59.98,60.32,59.79,59.8,61346.0,59.98,60.32,59.79,59.8,61346.0
2022-09-01 11:30:00,59.8,60.18,59.79,59.97,32621.0,59.8,60.18,59.79,59.97,32621.0
2022-09-01 12:00:00,59.98,60.49,59.98,60.4,31884.0,59.98,60.49,59.98,60.4,31884.0
2022-09-01 12:30:00,60.36,60.64,60.33,60.52,27454.0,60.36,60.64,60.33,60.52,27454.0
2022-09-01 13:00:00,60.54,61.0,60.4,61.0,14150.0,60.54,61.0,60.4,61.0,14150.0
2022-09-01 13:30:00,61.0,61.18,60.75,60.84,30808.0,61.0,61.18,60.75,60.84,30808.0
2022-09-01 14:00:00,60.83,61.35,60.74,61.31,22195.0,60.83,61.35,60.74,61.31,22195.0
2022-09-01 14:30:00,61.39,61.72,61.38,61.48,16038.0,61.39,61.72,61.38,61.48,16038.0
2022-09-01 15:00:00,61.45,62.05,61.43,61.66,21495.0,61.45,62.05,61.43,61.66,21495.0
2022-09-01 15:30:00,61.61,62.25,61.54,62.15,75582.0,61.61,62.25,61.54,62.15,75582.0
2022-09-02 09:30:00,64.59,64.59,60.76,60.85,47328.0,64.59,64.59,60.76,60.85,47328.0
2022-09-02 10:00:00,60.73,62.09,60.62,62.09,64321.0,60.73,62.09,60.62,62.09,64321.0
2022-09-02 10:30:00,62.1,62.84,62.1,62.57,55993.0,62.1,62.84,62.1,62.57,55993.0
2022-09-02 11:00:00,62.58,62.96,62.17,62.44,53579.0,62.58,62.96,62.17,62.44,53579.0
2022-09-02 11:30:00,62.43,62.6,62.25,62.42,48160.0,62.43,62.6,62.25,62.42,48160.0
2022-09-02 12:00:00,62.42,62.45,61.53,61.54,51530.0,62.42,62.45,61.53,61.54,51530.0
2022-09-02 12:30:00,61.54,61.64,60.87,61.14,60400.0,61.54,61.64,60.87,61.14,60400.0
2022-09-02 13:00:00,61.17,61.22,60.61,60.77,51758.0,61.17,61.22,60.61,60.77,51758.0
2022-09-02 13:30:00,60.8,61.18,60.66,60.87,52313.0,60.8,61.18,60.66,60.87,52313.0
2022-09-02 14:00:00,60.89,61.24,60.7,61.18,74645.0,60.89,61.24,60.7,61.18,74645.0
2022-09-02 14:30:00,61.21,61.42,60.96,61.03,66492.0,61.21,61.42,60.96,61.03,66492.0
2022-09-02 15:00:00,61.05,61.54,61.04,61.21,54361.0,61.05,61.54,61.04,61.21,54361.0
2022-09-02 15:30:00,61.19,61.48,60.8,61.18,101849.0,61.19,61.48,60.8,61.18,101849.0
2022-09-06 09:30:00,60.67,60.69,59.87,60.57,45216.0,60.67,60.69,59.87,60.57,45216.0
2022-09-06 10:00:00,60.42,61.09,60.0,60.95,137239.0,60.42,61.09,60.0,60.95,137239.0
2022-09-06 10:30:00,60.94,62.12,60.88,62.0,14707.0,60.94,62.12,60.88,62.0,14707.0
2022-09-06 11:00:00,61.96,62.7,61.96,62.35,37500.0,61.96,62.7,61.96,62.35,37500.0
2022-09-06 11:30:00,62.23,62.87,62.19,62.86,6998.0,62.23,62.87,62.19,62.86,6998.0
2022-09-06 12:00:00,62.72,63.12,62.44,62.77,11451.0,62.72,63.12,62.44,62.77,11451.0
2022-09-06 12:30:00,62.8,62.82,62.46,62.5,8487.0,62.8,62.82,62.46,62.5,8487.0
2022-09-06 13:00:00,62.57,62.57,62.28,62.37,11575.0,62.57,62.57,62.28,62.37,11575.0
2022-09-06 13:30:00,62.35,62.82,62.33,62.67,15042.0,62.35,62.82,62.33,62.67,15042.0
2022-09-06 14:00:00,62.71,62.94,62.6,62.75,7400.0,62.71,62.94,62.6,62.75,7400.0
2022-09-06 14:30:00,62.74,62.74,62.45,62.55,8933.0,62.74,62.74,62.45,62.55,8933.0
2022-09-06 15:00:00,62.65,63.04,62.45,62.89,71448.0,62.65,63.04,62.45,62.89,71448.0
2022-09-06 15:30:00,62.88,63.25,62.7,63.21,408805.0,62.88,63.25,62.7,63.21,408805.0
2022-09-07 09:30:00,62.91,64.65,62.91,63.5,16621.0,62.91,64.65,62.91,63.5,16621.0
2022-09-07 10:00:00,63.46,63.5,62.78,63.0,42038.0,63.46,63.5,62.78,63.0,42038.0
2022-09-07 10:30:00,63.19,63.35,62.4,62.8,14337.0,63.19,63.35,62.4,62.8,14337.0
2022-09-07 11:00:00,62.69,63.39,62.69,63.0,19997.0,62.69,63.39,62.69,63.0,19997.0
2022-09-07 11:30:00,63.04,63.6,63.0,63.54,8172.0,63.04,63.6,63.0,63.54,8172.0
2022-09-07 12:00:00,63.54,63.57,63.03,63.37,10843.0,63.54,63.57,63.03,63.37,10843.0
2022-09-07 12:30:00,63.31,63.91,63.27,63.7,14907.0,63.31,63.91,63.27,63.7,14907.0
2022-09-07 13:00:00,63.66,64.05,63.66,63.78,14399.0,63.66,64.05,63.66,63.78,14399.0
2022-09-07 13:30:00,63.78,64.17,63.78,64.07,16276.0,63.78,64.17,63.78,64.07,16276.0
2022-09-07 14:00:00,64.13,64.7,64.13,64.7,17552.0,64.13,64.7,64.13,64.7,17552.0
2022-09-07 14:30:00,64.66,65.09,64.56,64.89,15137.0,64.66,65.09,64.56,64.89,15137.0
2022-09-07 15:00:00,64.96,65.04,64.7,64.89,16867.0,64.96,65.04,64.7,64.89,16867.0
2022-09-07 15:30:00,64.89,65.15,64.7,65.1,151199.0,64.89,65.15,64.7,65.1,151199.0
2022-09-08 09:30:00,63.48,65.71,63.48,65.39,27878.0,63.48,65.71,63.48,65.39,27878.0
2022-09-08 10:00:00,65.42,66.27,64.95,65.47,37925.0,65.42,66.27,64.95,65.47,37925.0
2022-09-08 10:30:00,65.48,66.35,65.46,66.31,14313.0,65.48,66.35,65.46,66.31,14313.0
2022-09-08 11:00:00,66.33,66.54,66.12,66.13,10635.0,66.33,66.54,66.12,66.13,10635.0
2022-09-08 11:30:00,66.07,66.08,65.13,65.22,7145.0,66.07,66.08,65.13,65.22,7145.0
2022-09-08 12:00:00,65.22,65.22,64.61,64.82,23544.0,65.22,65.22,64.61,64.82,23544.0
2022-09-08 12:30:00,64.8,65.44,64.8,65.38,7201.0,64.8,65.44,64.8,65.38,7201.0
2022-09-08 13:00:00,65.31,65.58,65.13,65.4,7951.0,65.31,65.58,65.13,65.4,7951.0
2022-09-08 13:30:00,65.43,65.6,64.93,65.22,12140.0,65.43,65.6,64.93,65.22,12140.0
2022-09-08 14:00:00,65.14,65.2,64.94,64.95,9599.0,65.14,65.2,64.94,64.95,9599.0
2022-09-08 14:30:00,65.04,65.28,64.91,65.18,11910.0,65.04,65.28,64.91,65.18,11910.0
2022-09-08 15:00:00,65.21,65.6,65.04,65.6,7647.0,65.21,65.6,65.04,65.6,7647.0
2022-09-08 15:30:00,65.66,66.08,65.58,66.05,89274.0,65.66,66.08,65.58,66.05,89274.0
2022-09-09 09:30:00,66.9,68.42,66.9,67.49,22757.0,66.9,68.42,66.9,67.49,22757.0
2022-09-09 10:00:00,67.72,68.17,67.37,67.71,19641.0,67.72,68.17,67.37,67.71,19641.0
2022-09-09 10:30:00,67.65,68.44,67.51,68.06,15038.0,67.65,68.44,67.51,68.06,15038.0
2022-09-09 11:00:00,68.12,68.25,67.9,68.09,9520.0,68.12,68.25,67.9,68.09,9520.0
2022-09-09 11:30:00,68.13,69.02,68.0,68.94,21301.0,68.13,69.02,68.0,68.94,21301.0
2022-09-09 12:00:00,68.86,69.03,68.67,69.03,22220.0,68.86,69.03,68.67,69.03,22220.0
2022-09-09 12:30:00,69.0,69.66,69.0,69.62,15614.0,69.0,69.66,69.0,69.62,15614.0
2022-09-09 13:00:00,69.63,70.06,69.59,70.04,21809.0,69.63,70.06,69.59,70.04,21809.0
2022-09-09 13:30:00,70.06,70.27,69.88,69.98,61046.0,70.06,70.27,69.88,69.98,61046.0
2022-09-09 14:00:00,69.92,70.43,69.77,70.27,48350.0,69.92,70.43,69.77,70.27,48350.0
2022-09-09 14:30:00,70.28,70.32,69.95,70.06,37585.0,70.28,70.32,69.95,70.06,37585.0
2022-09-09 15:00:00,70.12,70.52,70.12,70.46,12684.0,70.12,70.52,70.12,70.46,12684.0
2022-09-09 15:30:00,70.43,70.83,70.42,70.75,100826.0,70.43,70.83,70.42,70.75,100826.0
2022-09-12 09:30:00,70.88,71.86,70.49,71.84,24955.0,70.88,71.86,70.49,71.84,24955.0
2022-09-12 10:00:00,71.85,71.93,71.22,71.49,22137.0,71.85,71.93,71.22,71.49,22137.0
2022-09-12 10:30:00,71.54,71.65,70.8,71.23,89383.0,71.54,71.65,70.8,71.23,89383.0
2022-09-12 11:00:00,71.23,72.02,71.03,72.02,42585.0,71.23,72.02,71.03,72.02,42585.0
2022-09-12 11:30:00,72.03,72.12,71.42,71.73,22980.0,72.03,72.12,71.42,71.73,22980.0
2022-09-12 12:00:00,71.73,71.86,71.42,71.86,13608.0,71.73,71.86,71.42,71.86,13608.0
2022-09-12 12:30:00,71.94,72.29,71.63,72.29,15203.0,71.94,72.29,71.63,72.29,15203.0
2022-09-12 13:00:00,72.27,72.57,72.08,72.53,12373.0,72.27,72.57,72.08,72.53,12373.0
2022-09-12 13:30:00,72.51,72.6,72.36,72.48,12321.0,72.51,72.6,72.36,72.48,12321.0
2022-09-12 14:00:00,72.47,72.48,71.95,72.19,16690.0,72.47,72.48,71.95,72.19,16690.0
2022-09-12 14:30:00,72.15,72.74,72.15,72.61,22829.0,72.15,72.74,72.15,72.61,22829.0
2022-09-12 15:00:00,72.64,72.78,72.48,72.75,27202.0,72.64,72.78,72.48,72.75,27202.0
2022-09-12 15:30:00,72.73,73.08,72.21,73.07,205346.0,72.73,73.08,72.21,73.07,205346.0
2022-09-13 09:30:00,67.95,71.2,67.65,71.06,136064.0,67.95,71.2,67.65,71.06,136064.0
2022-09-13 10:00:00,71.0,71.91,70.91,71.47,41495.0,71.0,71.91,70.91,71.47,41495.0
2022-09-13 10:30:00,71.48,71.67,69.91,70.41,29351.0,71.48,71.67,69.91,70.41,29351.0
2022-09-13 11:00:00,70.32,70.7,70.23,70.66,94085.0,70.32,70.7,70.23,70.66,94085.0
2022-09-13 11:30:00,70.67,71.79,70.66,71.77,28874.0,70.67,71.79,70.66,71.77,28874.0
2022-09-13 12:00:00,71.64,71.88,70.99,70.99,44014.0,71.64,71.88,70.99,70.99,44014.0
2022-09-13 12:30:00,70.87,71.22,70.68,70.96,21519.0,70.87,71.22,70.68,70.96,21519.0
2022-09-13 13:00:00,70.79,72.06,70.61,72.0,152032.0,70.79,72.06,70.61,72.0,152032.0
2022-09-13 13:30:00,71.92,72.25,71.5,71.89,63458.0,71.92,72.25,71.5,71.89,63458.0
2022-09-13 14:00:00,71.92,72.7,71.9,72.25,23369.0,71.92,72.7,71.9,72.25,23369.0
2022-09-13 14:30:00,72.18,72.3,71.92,72.26,32720.0,72.18,72.3,71.92,72.26,32720.0
2022-09-13 15:00:00,72.23,72.29,71.83,72.01,160640.0,72.23,72.29,71.83,72.01,160640.0
2022-09-13 15:30:00,72.01,72.63,71.93,72.63,224306.0,72.01,72.63,71.93,72.63,224306.0
2022-09-14 09:30:00,72.63,73.22,71.26,71.69,44518.0,72.63,73.22,71.26,71.69,44518.0
2022-09-14 10:00:00,71.65,71.76,70.29,70.47,77698.0,71.65,71.76,70.29,70.47,77698.0
2022-09-14 10:30:00,70.35,71.27,69.88,71.08,192743.0,70.35,71.27,69.88,71.08,192743.0
2022-09-14 11:00:00,70.91,71.73,70.46,71.41,95235.0,70.91,71.73,70.46,71.41,95235.0
2022-09-14 11:30:00,71.39,72.35,71.08,72.02,68888.0,71.39,72.35,71.08,72.02,68888.0
2022-09-14 12:00:00,72.02,72.62,71.59,72.24,59984.0,72.02,72.62,71.59,72.24,59984.0
2022-09-14 12:30:00,72.27,72.69,71.98,72.25,60338.0,72.27,72.69,71.98,72.25,60338.0
2022-09-14 13:00:00,72.39,72.69,72.24,72.33,13272.0,72.39,72.69,72.24,72.33,13272.0
2022-09-14 13:30:00,72.42,72.44,71.56,71.88,21865.0,72.42,72.44,71.56,71.88,21865.0
2022-09-14 14:00:00,72.01,72.41,71.66,72.27,13734.0,72.01,72.41,71.66,72.27,13734.0
2022-09-14 14:30:00,72.27,72.64,72.26,72.47,77892.0,72.27,72.64,72.26,72.47,77892.0
2022-09-14 15:00:00,72.46,72.58,72.12,72.45,71946.0,72.46,72.58,72.12,72.45,71946.0
2022-09-14 15:30:00,72.44,73.31,72.18,73.3,161615.0,72.44,73.31,72.18,73.3,161615.0
2022-09-15 09:30:00,72.47,75.75,72.23,75.08,93424.0,72.47,75.75,72.23,75.08,93424.0
2022-09-15 10:00:00,75.19,75.99,74.56,74.63,83344.0,75.19,75.99,74.56,74.63,83344.0
2022-09-15 10:30:00,74.63,75.02,73.42,73.51,88406.0,74.63,75.02,73.42,73.51,88406.0
2022-09-15 11:00:00,73.45,74.17,73.35,74.07,87210.0,73.45,74.17,73.35,74.07,87210.0
2022-09-15 11:30:00,74.06,74.94,74.06,74.42,75651.0,74.06,74.94,74.06,74.42,75651.0
2022-09-15 12:00:00,74.5,74.72,73.59,73.98,71453.0,74.5,74.72,73.59,73.98,71453.0
2022-09-15 12:30:00,74.02,74.71,73.67,74.34,85994.0,74.02,74.71,73.67,74.34,85994.0
2022-09-15 13:00:00,74.37,76.14,74.28,76.02,55881.0,74.37,76.14,74.28,76.02,55881.0
2022-09-15 13:30:00,76.01,76.01,75.59,75.86,14565.0,76.01,76.01,75.59,75.86,14565.0
2022-09-15 14:00:00,75.79,76.06,75.51,76.05,46906.0,75.79,76.06,75.51,76.05,46906.0
2022-09-15 14:30:00,76.08,77.12,76.06,77.0,61777.0,76.08,77.12,76.06,77.0,61777.0
2022-09-15 15:00:00,77.0,77.28,76.07,76.19,75150.0,77.0,77.28,76.07,76.19,75150.0
2022-09-15 15:30:00,76.19,76.86,76.14,76.35,227081.0,76.19,76.86,76.14,76.35,227081.0
2022-09-16 09:30:00,74.64,74.64,71.32,71.51,29697.0,74.64,74.64,71.32,71.51,29697.0
2022-09-16 10:00:00,71.51,72.71,71.01,72.19,53715.0,71.51,72.71,71.01,72.19,53715.0
2022-09-16 10:30:00,72.19,73.83,72.18,73.06,165343.0,72.19,73.83,72.18,73.06,165343.0
2022-09-16 11:00:00,72.92,73.29,72.32,72.53,38255.0,72.92,73.29,72.32,72.53,38255.0
2022-09-16 11:30:00,72.53,73.12,72.53,73.03,25892.0,72.53,73.12,72.53,73.03,25892.0
2022-09-16 12:00:00,73.21,73.55,72.94,72.94,24404.0,73.21,73.55,72.94,72.94,24404.0
2022-09-16 12:30:00,72.97,73.61,72.82,73.43,14234.0,72.97,73.61,72.82,73.43,14234.0
2022-09-16 13:00:00,73.42,73.45,72.81,73.09,16585.0,73.42,73.45,72.81,73.09,16585.0
2022-09-16 13:30:00,73.1,73.45,72.7,72.7,42478.0,73.1,73.45,72.7,72.7,42478.0
2022-09-16 14:00:00,72.7,72.93,72.18,72.4,29076.0,72.7,72.93,72.18,72.4,29076.0
2022-09-16 14:30:00,72.35,73.04,72.2,72.95,56460.0,72.35,73.04,72.2,72.95,56460.0
2022-09-16 15:00:00,72.95,73.46,72.95,73.07,40627.0,72.95,73.46,72.95,73.07,40627.0
2022-09-16 15:30:00,73.07,74.18,72.84,73.68,335779.0,73.07,74.18,72.84,73.68,335779.0
2022-09-19 09:30:00,77.95,81.3,77.28,80.48,699633.0,77.95,81.3,77.28,80.48,699633.0
2022-09-19 10:00:00,80.55,81.8,79.87,81.69,466502.0,80.55,81.8,79.87,81.69,466502.0
2022-09-19 10:30:00,81.58,82.57,80.79,80.95,408952.0,81.58,82.57,80.79,80.95,408952.0
2022-09-19 11:00:00,80.98,82.19,80.87,81.52,249268.0,80.98,82.19,80.87,81.52,249268.0
2022-09-19 11:30:00,81.52,81.84,81.27,81.34,100069.0,81.52,81.84,81.27,81.34,100069.0
2022-09-19 12:00:00,81.41,82.27,81.41,82.05,96388.0,81.41,82.27,81.41,82.05,96388.0
2022-09-19 12:30:00,82.06,83.66,82.05,83.65,509516.0,82.06,83.66,82.05,83.65,509516.0
2022-09-19 13:00:00,83.57,83.78,82.76,83.48,226754.0,83.57,83.78,82.76,83.48,226754.0
2022-09-19 13:30:00,83.51,83.57,83.04,83.31,142742.0,83.51,83.57,83.04,83.31,142742.0
2022-09-19 14:00:00,83.39,84.31,83.18,84.19,320006.0,83.39,84.31,83.18,84.19,320006.0
2022-09-19 14:30:00,84.19,84.79,84.11,84.3,343610.0,84.19,84.79,84.11,84.3,343610.0
2022-09-19 15:00:00,84.34,84.98,83.93,84.64,362194.0,84.34,84.98,83.93,84.64,362194.0
2022-09-19 15:30:00,84.66,85.56,84.37,85.31,664707.0,84.66,85.56,84.37,85.31,664707.0
2022-09-20 09:30:00,84.67,86.8,83.56,83.94,169372.0,84.67,86.8,83.56,83.94,169372.0
2022-09-20 10:00:00,83.93,85.56,83.8,84.71,108394.0,83.93,85.56,83.8,84.71,108394.0
2022-09-20 10:30:00,84.61,84.61,83.39,84.16,51400.0,84.61,84.61,83.39,84.16,51400.0
2022-09-20 11:00:00,84.05,84.57,83.84,83.98,37516.0,84.05,84.57,83.84,83.98,37516.0
2022-09-20 11:30:00,83.97,84.08,83.43,83.87,41817.0,83.97,84.08,83.43,83.87,41817.0
2022-09-20 12:00:00,83.9,83.96,83.37,83.42,26617.0,83.9,83.96,83.37,83.42,26617.0
2022-09-20 12:30:00,83.35,83.49,82.68,82.94,26328.0,83.35,83.49,82.68,82.94,26328.0
2022-09-20 13:00:00,82.93,83.07,82.45,82.45,25925.0,82.93,83.07,82.45,82.45,25925.0
2022-09-20 13:30:00,82.32,82.71,82.29,82.47,49171.0,82.32,82.71,82.29,82.47,49171.0
2022-09-20 14:00:00,82.47,82.9,82.44,82.64,53203.0,82.47,82.9,82.44,82.64,53203.0
2022-09-20 14:30:00,82.62,83.13,82.5,82.98,34696.0,82.62,83.13,82.5,82.98,34696.0
2022-09-20 15:00:00,82.97,83.24,82.7,82.94,34731.0,82.97,83.24,82.7,82.94,34731.0
2022-09-20 15:30:00,82.95,82.95,81.99,82.34,148969.0,82.95,82.95,81.99,82.34,148969.0
2022-09-21 09:30:00,82.55,82.84,80.5,81.84,94648.0,82.55,82.84,80.5,81.84,94648.0
2022-09-21 10:00:00,81.97,82.71,81.38,82.55,29640.0,81.97,82.71,81.38,82.55,29640.0
2022-09-21 10:30:00,82.65,82.76,81.88,81.92,44986.0,82.65,82.76,81.88,81.92,44986.0
2022-09-21 11:00:00,81.97,83.05,81.79,82.99,37307.0,81.97,83.05,81.79,82.99,37307.0
2022-09-21 11:30:00,82.93,82.98,82.08,82.15,17562.0,82.93,82.98,82.08,82.15,17562.0
2022-09-21 12:00:00,82.13,82.39,81.98,82.23,12598.0,82.13,82.39,81.98,82.23,12598.0
2022-09-21 12:30:00,82.26,82.52,82.09,82.19,15525.0,82.26,82.52,82.09,82.19,15525.0
2022-09-21 13:00:00,82.18,82.36,82.04,82.21,14237.0,82.18,82.36,82.04,82.21,14237.0
2022-09-21 13:30:00,82.18,82.83,82.07,82.83,11610.0,82.18,82.83,82.07,82.83,11610.0
2022-09-21 14:00:00,82.71,82.76,80.51,81.6,36486.0,82.71,82.76,80.51,81.6,36486.0
2022-09-21 14:30:00,81.47,84.17,81.47,83.36,38826.0,81.47,84.17,81.47,83.36,38826.0
2022-09-21 15:00:00,83.58,83.68,81.49,81.61,32837.0,83.58,83.68,81.49,81.61,32837.0
2022-09-21 15:30:00,81.54,81.56,80.54,81.12,135978.0,81.54,81.56,80.54,81.12,135978.0
2022-09-22 09:30:00,80.54,81.63,78.93,79.26,44539.0,80.54,81.63,78.93,79.26,44539.0
2022-09-22 10:00:00,79.07,79.45,78.81,78.88,27165.0,79.07,79.45,78.81,78.88,27165.0
2022-09-22 10:30:00,79.06,79.39,77.89,78.0,60426.0,79.06,79.39,77.89,78.0,60426.0
2022-09-22 11:00:00,78.03,78.38,77.8,78.13,18753.0,78.03,78.38,77.8,78.13,18753.0
2022-09-22 11:30:00,78.21,78.54,77.5,77.56,12634.0,78.21,78.54,77.5,77.56,12634.0
2022-09-22 12:00:00,77.6,77.66,77.12,77.46,13448.0,77.6,77.66,77.12,77.46,13448.0
2022-09-22 12:30:00,77.43,77.97,77.43,77.8,14432.0,77.43,77.97,77.43,77.8,14432.0
2022-09-22 13:00:00,77.77,77.77,76.95,77.1,16875.0,77.77,77.77,76.95,77.1,16875.0
2022-09-22 13:30:00,77.2,77.65,76.94,77.39,16272.0,77.2,77.65,76.94,77.39,16272.0
2022-09-22 14:00:00,77.44,77.45,76.66,76.7,10716.0,77.44,77.45,76.66,76.7,10716.0
2022-09-22 14:30:00,76.74,77.11,76.66,76.86,15611.0,76.74,77.11,76.66,76.86,15611.0
2022-09-22 15:00:00,76.91,77.46,76.72,76.91,52353.0,76.91,77.46,76.72,76.91,52353.0
2022-09-22 15:30:00,76.96,76.98,75.74,75.85,153820.0,76.96,76.98,75.74,75.85,153820.0
2022-09-23 09:30:00,74.93,75.53,73.4,73.67,41178.0,74.93,75.53,73.4,73.67,41178.0
2022-09-23 10:00:00,73.66,73.78,72.88,73.39,20483.0,73.66,73.78,72.88,73.39,20483.0
2022-09-23 10:30:00,73.61,73.92,73.07,73.78,18157.0,73.61,73.92,73.07,73.78,18157.0
2022-09-23 11:00:00,73.62,73.62,72.94,72.99,10950.0,73.62,73.62,72.94,72.99,10950.0
2022-09-23 11:30:00,73.03,73.47,72.92,73.39,13259.0,73.03,73.47,72.92,73.39,13259.0
2022-09-23 12:00:00,73.36,73.36,72.61,72.65,28488.0,73.36,73.36,72.61,72.65,28488.0
2022-09-23 12:30:00,72.62,73.2,72.57,73.0,8252.0,72.62,73.2,72.57,73.0,8252.0
2022-09-23 13:00:00,72.95,73.11,72.49,72.49,10872.0,72.95,73.11,72.49,72.49,10872.0
2022-09-23 13:30:00,72.53,72.87,72.53,72.67,10852.0,72.53,72.87,72.53,72.67,10852.0
2022-09-23 14:00:00,72.64,72.9,72.33,72.75,18396.0,72.64,72.9,72.33,72.75,18396.0
2022-09-23 14:30:00,72.77,72.77,72.03,72.08,14920.0,72.77,72.77,72.03,72.08,14920.0
2022-09-23 15:00:00,72.08,72.88,72.08,72.67,33920.0,72.08,72.88,72.08,72.67,33920.0
2022-09-23 15:30:00,72.69,73.09,72.34,72.6,135580.0,72.69,73.09,72.34,72.6,135580.0
2022-09-26 09:30:00,72.41,74.9,72.41,74.83,50863.0,72.41,74.9,72.41,74.83,50863.0
2022-09-26 10:00:00,74.69,75.34,74.25,74.61,20864.0,74.69,75.34,74.25,74.61,20864.0
2022-09-26 10:30:00,74.63,74.63,73.1,73.69,28544.0,74.63,74.63,73.1,73.69,28544.0
2022-09-26 11:00:00,73.72,73.78,72.7,73.03,22076.0,73.72,73.78,72.7,73.03,22076.0
2022-09-26 11:30:00,73.13,73.67,72.82,73.05,10497.0,73.13,73.67,72.82,73.05,10497.0
2022-09-26 12:00:00,72.87,73.2,72.6,72.83,10015.0,72.87,73.2,72.6,72.83,10015.0
2022-09-26 12:30:00,72.79,73.12,72.69,73.01,14003.0,72.79,73.12,72.69,73.01,14003.0
2022-09-26 13:00:00,72.99,73.15,72.59,73.09,7360.0,72.99,73.15,72.59,73.09,7360.0
2022-09-26 13:30:00,73.16,73.33,72.65,72.65,11969.0,73.16,73.33,72.65,72.65,11969.0
2022-09-26 14:00:00,72.67,73.23,72.66,73.18,16098.0,72.67,73.23,72.66,73.18,16098.0
2022-09-26 14:30:00,73.18,73.86,73.18,73.79,20437.0,73.18,73.86,73.18,73.79,20437.0
2022-09-26 15:00:00,73.79,73.84,73.24,73.28,38582.0,73.79,73.84,73.24,73.28,38582.0
2022-09-26 15:30:00,73.22,73.3,72.15,72.23,80280.0,73.22,73.3,72.15,72.23,80280.0
2022-09-27 09:30:00,74.11,75.1,73.47,74.25,62299.0,74.11,75.1,73.47,74.25,62299.0
2022-09-27 10:00:00,74.21,74.9,73.92,74.54,24107.0,74.21,74.9,73.92,74.54,24107.0
2022-09-27 10:30:00,74.58,75.16,74.49,74.8,16651.0,74.58,75.16,74.49,74.8,16651.0
2022-09-27 11:00:00,74.84,75.0,74.38,74.4,24860.0,74.84,75.0,74.38,74.4,24860.0
2022-09-27 11:30:00,74.41,74.66,73.06,73.09,46153.0,74.41,74.66,73.06,73.09,46153.0
2022-09-27 12:00:00,73.18,73.38,72.43,72.69,43541.0,73.18,73.38,72.43,72.69,43541.0
2022-09-27 12:30:00,72.67,73.02,72.48,72.88,14439.0,72.67,73.02,72.48,72.88,14439.0
2022-09-27 13:00:00,72.88,72.88,72.4,72.7,11453.0,72.88,72.88,72.4,72.7,11453.0
2022-09-27 13:30:00,72.56,72.73,72.23,72.31,13804.0,72.56,72.73,72.23,72.31,13804.0
2022-09-27 14:00:00,72.28,72.63,72.24,72.63,11546.0,72.28,72.63,72.24,72.63,11546.0
2022-09-27 14:30:00,72.57,73.15,72.45,72.99,15205.0,72.57,73.15,72.45,72.99,15205.0
2022-09-27 15:00:00,72.95,72.97,72.41,72.48,17713.0,72.95,72.97,72.41,72.48,17713.0
2022-09-27 15:30:00,72.46,72.59,72.06,72.22,83617.0,72.46,72.59,72.06,72.22,83617.0
2022-09-28 09:30:00,72.45,75.43,72.2,75.02,47841.0,72.45,75.43,72.2,75.02,47841.0
2022-09-28 10:00:00,75.04,76.46,74.95,76.46,36711.0,75.04,76.46,74.95,76.46,36711.0
2022-09-28 10:30:00,76.39,76.44,74.93,75.11,27440.0,76.39,76.44,74.93,75.11,27440.0
2022-09-28 11:00:00,74.99,75.73,74.93,75.5,27249.0,74.99,75.73,74.93,75.5,27249.0
2022-09-28 11:30:00,75.49,76.23,75.15,76.0,9593.0,75.49,76.23,75.15,76.0,9593.0
2022-09-28 12:00:00,76.12,76.12,75.54,75.93,17188.0,76.12,76.12,75.54,75.93,17188.0
2022-09-28 12:30:00,75.84,75.87,75.09,75.16,19346.0,75.84,75.87,75.09,75.16,19346.0
2022-09-28 13:00:00,75.09,75.56,74.94,75.51,9297.0,75.09,75.56,74.94,75.51,9297.0
2022-09-28 13:30:00,75.42,75.56,75.07,75.2,12507.0,75.42,75.56,75.07,75.2,12507.0
2022-09-28 14:00:00,75.24,75.97,75.24,75.89,10114.0,75.24,75.97,75.24,75.89,10114.0
2022-09-28 14:30:00,76.0,76.27,75.72,76.1,18247.0,76.0,76.27,75.72,76.1,18247.0
2022-09-28 15:00:00,76.13,76.69,76.12,76.66,37252.0,76.13,76.69,76.12,76.66,37252.0
2022-09-28 15:30:00,76.64,77.56,76.59,77.33,179088.0,76.64,77.56,76.59,77.33,179088.0
2022-09-29 09:30:00,78.35,80.05,77.69,78.19,95099.0,78.35,80.05,77.69,78.19,95099.0
2022-09-29 10:00:00,78.11,79.19,78.11,78.78,47700.0,78.11,79.19,78.11,78.78,47700.0
2022-09-29 10:30:00,78.73,78.74,77.74,78.3,64500.0,78.73,78.74,77.74,78.3,64500.0
2022-09-29 11:00:00,78.3,79.93,78.22,79.93,56066.0,78.3,79.93,78.22,79.93,56066.0
2022-09-29 11:30:00,79.93,81.59,79.93,81.56,75122.0,79.93,81.59,79.93,81.56,75122.0
2022-09-29 12:00:00,81.56,81.92,81.05,81.68,53877.0,81.56,81.92,81.05,81.68,53877.0
2022-09-29 12:30:00,81.67,82.35,81.61,82.17,35652.0,81.67,82.35,81.61,82.17,35652.0
2022-09-29 13:00:00,82.16,82.23,81.22,81.24,40693.0,82.16,82.23,81.22,81.24,40693.0
2022-09-29 13:30:00,81.18,81.19,80.4,80.65,46055.0,81.18,81.19,80.4,80.65,46055.0
2022-09-29 14:00:00,80.55,81.2,80.34,81.19,37798.0,80.55,81.2,80.34,81.19,37798.0
2022-09-29 14:30:00,81.2,81.35,80.69,80.75,29211.0,81.2,81.35,80.69,80.75,29211.0
2022-09-29 15:00:00,80.77,81.6,80.25,80.32,101060.0,80.77,81.6,80.25,80.32,101060.0
2022-09-29 15:30:00,80.28,80.84,80.2,80.38,312582.0,80.28,80.84,80.2,80.38,312582.0
2022-09-30 09:30:00,79.85,80.98,79.09,79.88,44488.0,79.85,80.98,79.09,79.88,44488.0
2022-09-30 10:00:00,79.5,80.38,79.36,80.09,130511.0,79.5,80.38,79.36,80.09,130511.0
2022-09-30 10:30:00,80.13,81.82,80.04,81.82,117345.0,80.13,81.82,80.04,81.82,117345.0
2022-09-30 11:00:00,81.89,82.18,81.35,81.35,22919.0,81.89,82.18,81.35,81.35,22919.0
2022-09-30 11:30:00,81.32,81.49,80.42,81.31,23220.0,81.32,81.49,80.42,81.31,23220.0
2022-09-30 12:00:00,81.24,81.38,80.95,81.18,26260.0,81.24,81.38,80.95,81.18,26260.0
2022-09-30 12:30:00,81.12,81.53,80.98,81.17,12513.0,81.12,81.53,80.98,81.17,12513.0
2022-09-30 13:00:00,81.08,81.3,80.57,80.75,10049.0,81.08,81.3,80.57,80.75,10049.0
2022-09-30 13:30:00,80.76,80.81,80.12,80.33,15735.0,80.76,80.81,80.12,80.33,15735.0
2022-09-30 14:00:00,80.31,80.69,80.25,80.36,11371.0,80.31,80.69,80.25,80.36,11371.0
2022-09-30 14:30:00,80.29,80.54,79.26,79.28,11880.0,80.29,80.54,79.26,79.28,11880.0
2022-09-30 15:00:00,79.35,79.68,79.22,79.41,19785.0,79.35,79.68,79.22,79.41,19785.0
2022-09-30 15:30:00,79.52,79.52,78.08,78.17,73686.0,79.52,79.52,78.08,78.17,73686.0
2022-10-03 09:30:00,78.24,79.76,77.24,77.64,34932.0,78.24,79.76,77.24,77.64,34932.0
2022-10-03 10:00:00,77.52,78.58,76.28,77.32,29424.0,77.52,78.58,76.28,77.32,29424.0
2022-10-03 10:30:00,77.48,77.98,77.05,77.25,15941.0,77.48,77.98,77.05,77.25,15941.0
2022-10-03 11:00:00,77.32,78.56,77.22,77.62,27798.0,77.32,78.56,77.22,77.62,27798.0
2022-10-03 11:30:00,77.7,77.77,76.56,76.9,16774.0,77.7,77.77,76.56,76.9,16774.0
2022-10-03 12:00:00,77.0,77.24,76.69,76.77,12455.0,77.0,77.24,76.69,76.77,12455.0
2022-10-03 12:30:00,76.78,77.12,76.53,76.89,7536.0,76.78,77.12,76.53,76.89,7536.0
2022-10-03 13:00:00,76.99,77.39,76.86,77.37,8272.0,76.99,77.39,76.86,77.37,8272.0
2022-10-03 13:30:00,77.34,77.58,77.11,77.14,16000.0,77.34,77.58,77.11,77.14,16000.0
2022-10-03 14:00:00,77.19,77.64,76.98,77.6,10258.0,77.19,77.64,76.98,77.6,10258.0
2022-10-03 14:30:00,77.7,78.14,77.7,78.11,20543.0,77.7,78.14,77.7,78.11,20543.0
2022-10-03 15:00:00,78.11,78.89,78.0,78.84,24495.0,78.11,78.89,78.0,78.84,24495.0
2022-10-03 15:30:00,78.86,79.01,78.55,78.6,86276.0,78.86,79.01,78.55,78.6,86276.0
2022-10-04 09:30:00,81.82,83.19,81.82,82.59,27587.0,81.82,83.19,81.82,82.59,27587.0
2022-10-04 10:00:00,82.53,82.53,80.68,81.01,18383.0,82.53,82.53,80.68,81.01,18383.0
2022-10-04 10:30:00,80.9,82.68,80.56,82.23,17278.0,80.9,82.68,80.56,82.23,17278.0
2022-10-04 11:00:00,82.3,83.0,82.13,82.77,20182.0,82.3,83.0,82.13,82.77,20182.0
2022-10-04 11:30:00,82.79,83.08,82.35,83.08,14515.0,82.79,83.08,82.35,83.08,14515.0
2022-10-04 12:00:00,83.09,83.39,82.73,83.34,10248.0,83.09,83.39,82.73,83.34,10248.0
2022-10-04 12:30:00,83.28,83.43,82.42,82.8,14353.0,83.28,83.43,82.42,82.8,14353.0
2022-10-04 13:00:00,82.88,83.04,82.41,82.91,12597.0,82.88,83.04,82.41,82.91,12597.0
2022-10-04 13:30:00,82.95,83.38,82.86,83.07,20425.0,82.95,83.38,82.86,83.07,20425.0
2022-10-04 14:00:00,83.17,83.54,82.87,83.21,13762.0,83.17,83.54,82.87,83.21,13762.0
2022-10-04 14:30:00,83.22,83.36,83.02,83.09,15819.0,83.22,83.36,83.02,83.09,15819.0
2022-10-04 15:00:00,83.12,83.48,82.92,83.33,23154.0,83.12,83.48,82.92,83.33,23154.0
2022-10-04 15:30:00,83.3,84.14,83.22,84.14,97611.0,83.3,84.14,83.22,84.14,97611.0
2022-10-05 09:30:00,82.43,83.57,81.67,83.32,30762.0,82.43,83.57,81.67,83.32,30762.0
2022-10-05 10:00:00,83.06,83.5,81.77,82.08,75267.0,83.06,83.5,81.77,82.08,75267.0
2022-10-05 10:30:00,82.04,82.49,81.88,82.26,32573.0,82.04,82.49,81.88,82.26,32573.0
2022-10-05 11:00:00,82.15,83.03,82.09,83.01,16091.0,82.15,83.03,82.09,83.01,16091.0
2022-10-05 11:30:00,83.06,83.06,82.26,82.81,21021.0,83.06,83.06,82.26,82.81,21021.0
2022-10-05 12:00:00,82.73,83.4,82.55,82.87,9355.0,82.73,83.4,82.55,82.87,9355.0
2022-10-05 12:30:00,82.86,83.15,82.72,82.98,7029.0,82.86,83.15,82.72,82.98,7029.0
2022-10-05 13:00:00,82.93,83.67,82.88,83.47,7946.0,82.93,83.67,82.88,83.47,7946.0
2022-10-05 13:30:00,83.5,83.82,83.34,83.44,17445.0,83.5,83.82,83.34,83.44,17445.0
2022-10-05 14:00:00,83.31,83.65,83.29,83.65,7202.0,83.31,83.65,83.29,83.65,7202.0
2022-10-05 14:30:00,83.73,84.24,83.7,84.22,7111.0,83.73,84.24,83.7,84.22,7111.0
2022-10-05 15:00:00,84.49,84.89,84.41,84.62,10839.0,84.49,84.89,84.41,84.62,10839.0
2022-10-05 15:30:00,84.58,84.99,83.76,83.86,92621.0,84.58,84.99,83.76,83.86,92621.0
2022-10-06 09:30:00,83.4,85.71,83.31,85.16,31452.0,83.4,85.71,83.31,85.16,31452.0
2022-10-06 10:00:00,85.33,85.5,84.19,84.37,27414.0,85.33,85.5,84.19,84.37,27414.0
2022-10-06 10:30:00,84.26,85.9,84.07,85.9,14892.0,84.26,85.9,84.07,85.9,14892.0
2022-10-06 11:00:00,85.83,85.91,85.26,85.66,8831.0,85.83,85.91,85.26,85.66,8831.0
2022-10-06 11:30:00,85.63,85.83,84.89,84.89,8050.0,85.63,85.83,84.89,84.89,8050.0
2022-10-06 12:00:00,85.04,85.29,84.65,85.29,9686.0,85.04,85.29,84.65,85.29,9686.0
2022-10-06 12:30:00,85.14,85.78,85.08,85.59,10766.0,85.14,85.78,85.08,85.59,10766.0
2022-10-06 13:00:00,85.6,85.74,85.17,85.66,6688.0,85.6,85.74,85.17,85.66,6688.0
2022-10-06 13:30:00,85.72,85.88,85.4,85.65,6783.0,85.72,85.88,85.4,85.65,6783.0
2022-10-06 14:00:00,85.61,85.71,85.22,85.47,8103.0,85.61,85.71,85.22,85.47,8103.0
2022-10-06 14:30:00,85.35,85.48,84.61,84.91,13007.0,85.35,85.48,84.61,84.91,13007.0
2022-10-06 15:00:00,84.9,85.0,84.4,84.49,20190.0,84.9,85.0,84.4,84.49,20190.0
2022-10-06 15:30:00,84.5,84.98,84.39,84.88,107647.0,84.5,84.98,84.39,84.88,107647.0
2022-10-07 09:30:00,82.56,83.35,81.53,81.62,22808.0,82.56,83.35,81.53,81.62,22808.0
2022-10-07 10:00:00,81.69,82.59,81.62,82.28,13000.0,81.69,82.59,81.62,82.28,13000.0
2022-10-07 10:30:00,82.28,82.29,81.37,81.62,10057.0,82.28,82.29,81.37,81.62,10057.0
2022-10-07 11:00:00,81.7,81.83,80.89,81.42,13004.0,81.7,81.83,80.89,81.42,13004.0
2022-10-07 11:30:00,81.47,81.71,81.19,81.53,12843.0,81.47,81.71,81.19,81.53,12843.0
2022-10-07 12:00:00,81.52,81.64,80.47,80.54,9683.0,81.52,81.64,80.47,80.54,9683.0
2022-10-07 12:30:00,80.55,80.55,79.97,80.12,13513.0,80.55,80.55,79.97,80.12,13513.0
2022-10-07 13:00:00,80.1,80.36,79.81,80.12,15780.0,80.1,80.36,79.81,80.12,15780.0
2022-10-07 13:30:00,80.12,80.24,79.26,79.26,55300.0,80.12,80.24,79.26,79.26,55300.0
2022-10-07 14:00:00,79.2,79.34,78.83,78.83,17982.0,79.2,79.34,78.83,78.83,17982.0
2022-10-07 14:30:00,78.84,79.46,78.76,79.34,13064.0,78.84,79.46,78.76,79.34,13064.0
2022-10-07 15:00:00,79.37,79.55,79.0,79.41,44378.0,79.37,79.55,79.0,79.41,44378.0
2022-10-07 15:30:00,79.36,80.04,79.25,79.95,143106.0,79.36,80.04,79.25,79.95,143106.0
2022-10-10 09:30:00,79.14,79.15,76.41,76.68,25083.0,79.14,79.15,76.41,76.68,25083.0
2022-10-10 10:00:00,76.54,77.27,76.28,76.99,19333.0,76.54,77.27,76.28,76.99,19333.0
2022-10-10 10:30:00,76.95,77.06,75.3,75.66,14993.0,76.95,77.06,75.3,75.66,14993.0
2022-10-10 11:00:00,75.7,76.11,75.37,75.82,9870.0,75.7,76.11,75.37,75.82,9870.0
2022-10-10 11:30:00,75.8,76.69,75.8,76.3,29857.0,75.8,76.69,75.8,76.3,29857.0
2022-10-10 12:00:00,76.38,76.42,75.11,75.11,11765.0,76.38,76.42,75.11,75.11,11765.0
2022-10-10 12:30:00,75.18,75.28,74.26,74.26,22201.0,75.18,75.28,74.26,74.26,22201.0
2022-10-10 13:00:00,74.22,74.65,74.0,74.37,8982.0,74.22,74.65,74.0,74.37,8982.0
2022-10-10 13:30:00,74.48,75.9,74.48,75.9,17090.0,74.48,75.9,74.48,75.9,17090.0
2022-10-10 14:00:00,75.86,75.86,75.02,75.09,8008.0,75.86,75.86,75.02,75.09,8008.0
2022-10-10 14:30:00,75.01,75.81,75.01,75.5,11629.0,75.01,75.81,75.01,75.5,11629.0
2022-10-10 15:00:00,75.54,75.79,75.29,75.55,39240.0,75.54,75.79,75.29,75.55,39240.0
2022-10-10 15:30:00,75.45,75.82,75.07,75.34,142428.0,75.45,75.82,75.07,75.34,142428.0
2022-10-11 09:30:00,74.88,75.12,71.81,71.93,51049.0,74.88,75.12,71.81,71.93,51049.0
2022-10-11 10:00:00,71.76,72.79,71.39,72.2,25820.0,71.76,72.79,71.39,72.2,25820.0
2022-10-11 10:30:00,72.1,73.42,71.65,73.08,16917.0,72.1,73.42,71.65,73.08,16917.0
2022-10-11 11:00:00,73.12,75.74,73.11,75.66,26316.0,73.12,75.74,73.11,75.66,26316.0
2022-10-11 11:30:00,75.82,76.35,75.66,75.86,11747.0,75.82,76.35,75.66,75.86,11747.0
2022-10-11 12:00:00,75.76,76.14,75.19,75.87,10447.0,75.76,76.14,75.19,75.87,10447.0
2022-10-11 12:30:00,75.84,76.27,75.69,75.78,23101.0,75.84,76.27,75.69,75.78,23101.0
2022-10-11 13:00:00,75.75,75.82,75.28,75.35,16674.0,75.75,75.82,75.28,75.35,16674.0
2022-10-11 13:30:00,75.32,75.46,75.1,75.36,14881.0,75.32,75.46,75.1,75.36,14881.0
2022-10-11 14:00:00,75.41,75.5,74.83,75.0,16001.0,75.41,75.5,74.83,75.0,16001.0
2022-10-11 14:30:00,75.05,75.11,74.07,74.2,13312.0,75.05,75.11,74.07,74.2,13312.0
2022-10-11 15:00:00,74.17,74.62,74.03,74.44,26049.0,74.17,74.62,74.03,74.44,26049.0
2022-10-11 15:30:00,74.38,74.77,74.29,74.6,69015.0,74.38,74.77,74.29,74.6,69015.0
2022-10-12 09:30:00,74.24,74.64,72.82,73.09,17444.0,74.24,74.64,72.82,73.09,17444.0
2022-10-12 10:00:00,72.94,73.39,71.78,72.42,13663.0,72.94,73.39,71.78,72.42,13663.0
2022-10-12 10:30:00,72.42,72.76,71.76,72.01,13736.0,72.42,72.76,71.76,72.01,13736.0
2022-10-12 11:00:00,71.96,72.66,71.96,72.51,19220.0,71.96,72.66,71.96,72.51,19220.0
2022-10-12 11:30:00,72.56,73.19,72.55,73.13,33284.0,72.56,73.19,72.55,73.13,33284.0
2022-10-12 12:00:00,73.16,73.16,72.27,72.27,20791.0,73.16,73.16,72.27,72.27,20791.0
2022-10-12 12:30:00,72.28,72.57,72.15,72.36,68794.0,72.28,72.57,72.15,72.36,68794.0
2022-10-12 13:00:00,72.36,72.41,72.13,72.24,15288.0,72.36,72.41,72.13,72.24,15288.0
2022-10-12 13:30:00,72.21,72.29,72.11,72.25,11537.0,72.21,72.29,72.11,72.25,11537.0
2022-10-12 14:00:00,72.27,72.43,72.08,72.35,38884.0,72.27,72.43,72.08,72.35,38884.0
2022-10-12 14:30:00,72.36,72.53,72.12,72.12,16020.0,72.36,72.53,72.12,72.12,16020.0
2022-10-12 15:00:00,72.15,72.51,72.0,72.34,20965.0,72.15,72.51,72.0,72.34,20965.0
2022-10-12 15:30:00,72.33,72.53,72.2,72.52,124059.0,72.33,72.53,72.2,72.52,124059.0
2022-10-13 09:30:00,69.5,69.71,67.37,69.18,60757.0,69.5,69.71,67.37,69.18,60757.0
2022-10-13 10:00:00,69.11,71.0,68.83,69.18,36366.0,69.11,71.0,68.83,69.18,36366.0
2022-10-13 10:30:00,69.16,70.23,69.05,69.74,28098.0,69.16,70.23,69.05,69.74,28098.0
2022-10-13 11:00:00,69.72,72.64,69.46,71.72,48363.0,69.72,72.64,69.46,71.72,48363.0
2022-10-13 11:30:00,71.8,72.64,71.38,71.82,21304.0,71.8,72.64,71.38,71.82,21304.0
2022-10-13 12:00:00,71.93,72.57,71.24,71.29,23886.0,71.93,72.57,71.24,71.29,23886.0
2022-10-13 12:30:00,71.3,71.91,71.24,71.79,20423.0,71.3,71.91,71.24,71.79,20423.0
2022-10-13 13:00:00,71.83,72.73,71.78,72.65,11431.0,71.83,72.73,71.78,72.65,11431.0
2022-10-13 13:30:00,72.74,73.08,72.45,72.65,20869.0,72.74,73.08,72.45,72.65,20869.0
2022-10-13 14:00:00,72.61,72.74,72.22,72.23,15413.0,72.61,72.74,72.22,72.23,15413.0
2022-10-13 14:30:00,72.33,72.92,72.3,72.92,12328.0,72.33,72.92,72.3,72.92,12328.0
2022-10-13 15:00:00,72.84,73.18,72.68,72.72,27864.0,72.84,73.18,72.68,72.72,27864.0
2022-10-13 15:30:00,72.78,73.06,72.28,72.36,76601.0,72.78,73.06,72.28,72.36,76601.0
2022-10-14 09:30:00,73.82,75.18,73.55,74.49,52028.0,73.82,75.18,73.55,74.49,52028.0
2022-10-14 10:00:00,74.36,74.38,72.63,73.04,20398.0,74.36,74.38,72.63,73.04,20398.0
2022-10-14 10:30:00,72.96,73.4,72.1,72.52,11340.0,72.96,73.4,72.1,72.52,11340.0
2022-10-14 11:00:00,72.45,73.0,71.68,72.08,16330.0,72.45,73.0,71.68,72.08,16330.0
2022-10-14 11:30:00,72.03,72.07,70.99,71.15,8976.0,72.03,72.07,70.99,71.15,8976.0
2022-10-14 12:00:00,71.01,71.46,70.81,71.46,10268.0,71.01,71.46,70.81,71.46,10268.0
2022-10-14 12:30:00,71.51,71.72,71.21,71.24,7329.0,71.51,71.72,71.21,71.24,7329.0
2022-10-14 13:00:00,71.24,71.48,71.07,71.25,6704.0,71.24,71.48,71.07,71.25,6704.0
2022-10-14 13:30:00,71.3,71.66,71.26,71.65,8370.0,71.3,71.66,71.26,71.65,8370.0
2022-10-14 14:00:00,71.7,71.7,70.99,71.2,18733.0,71.7,71.7,70.99,71.2,18733.0
2022-10-14 14:30:00,71.24,71.48,71.21,71.21,9087.0,71.24,71.48,71.21,71.21,9087.0
2022-10-14 15:00:00,71.25,71.36,70.83,71.0,13717.0,71.25,71.36,70.83,71.0,13717.0
2022-10-14 15:30:00,70.97,71.13,70.35,70.44,68988.0,70.97,71.13,70.35,70.44,68988.0
2022-10-17 09:30:00,73.16,74.32,72.55,73.98,44801.0,73.16,74.32,72.55,73.98,44801.0
2022-10-17 10:00:00,74.03,74.97,73.7,73.81,26805.0,74.03,74.97,73.7,73.81,26805.0
2022-10-17 10:30:00,73.84,74.81,73.84,73.84,11604.0,73.84,74.81,73.84,73.84,11604.0
2022-10-17 11:00:00,73.89,74.22,73.69,74.22,22637.0,73.89,74.22,73.69,74.22,22637.0
2022-10-17 11:30:00,74.17,75.18,74.15,74.84,14259.0,74.17,75.18,74.15,74.84,14259.0
2022-10-17 12:00:00,74.81,75.05,74.67,74.98,8458.0,74.81,75.05,74.67,74.98,8458.0
2022-10-17 12:30:00,74.92,74.95,74.36,74.36,7185.0,74.92,74.95,74.36,74.36,7185.0
2022-10-17 13:00:00,74.32,74.37,74.08,74.24,6166.0,74.32,74.37,74.08,74.24,6166.0
2022-10-17 13:30:00,74.21,74.44,73.99,74.35,10307.0,74.21,74.44,73.99,74.35,10307.0
2022-10-17 14:00:00,74.32,74.58,74.21,74.35,10665.0,74.32,74.58,74.21,74.35,10665.0
2022-10-17 14:30:00,74.35,74.35,73.83,73.83,9352.0,74.35,74.35,73.83,73.83,9352.0
2022-10-17 15:00:00,73.82,73.9,73.52,73.85,16345.0,73.82,73.9,73.52,73.85,16345.0
2022-10-17 15:30:00,73.77,74.27,73.72,74.03,63742.0,73.77,74.27,73.72,74.03,63742.0
2022-10-18 09:30:00,77.29,78.58,76.84,77.61,79287.0,77.29,78.58,76.84,77.61,79287.0
2022-10-18 10:00:00,77.79,78.58,76.99,77.2,32164.0,77.79,78.58,76.99,77.2,32164.0
2022-10-18 10:30:00,77.31,77.31,76.09,76.48,19955.0,77.31,77.31,76.09,76.48,19955.0
2022-10-18 11:00:00,76.3,76.5,75.44,75.5,18354.0,76.3,76.5,75.44,75.5,18354.0
2022-10-18 11:30:00,75.63,75.71,74.92,75.36,12642.0,75.63,75.71,74.92,75.36,12642.0
2022-10-18 12:00:00,75.44,76.32,75.42,75.99,15254.0,75.44,76.32,75.42,75.99,15254.0
2022-10-18 12:30:00,75.86,76.31,75.48,75.48,9220.0,75.86,76.31,75.48,75.48,9220.0
2022-10-18 13:00:00,75.49,75.8,75.14,75.67,10689.0,75.49,75.8,75.14,75.67,10689.0
2022-10-18 13:30:00,75.84,75.9,75.46,75.51,7143.0,75.84,75.9,75.46,75.51,7143.0
2022-10-18 14:00:00,75.43,75.75,75.25,75.75,12867.0,75.43,75.75,75.25,75.75,12867.0
2022-10-18 14:30:00,75.66,75.66,74.84,75.17,13430.0,75.66,75.66,74.84,75.17,13430.0
2022-10-18 15:00:00,75.2,75.3,74.73,75.12,13462.0,75.2,75.3,74.73,75.12,13462.0
2022-10-18 15:30:00,75.11,76.07,75.11,75.96,55870.0,75.11,76.07,75.11,75.96,55870.0
2022-10-19 09:30:00,74.49,74.93,73.17,73.33,20375.0,74.49,74.93,73.17,73.33,20375.0
2022-10-19 10:00:00,73.2,75.47,73.12,75.45,31420.0,73.2,75.47,73.12,75.45,31420.0
2022-10-19 10:30:00,75.48,75.53,73.81,73.82,19738.0,75.48,75.53,73.81,73.82,19738.0
2022-10-19 11:00:00,73.9,74.45,73.65,74.36,20289.0,73.9,74.45,73.65,74.36,20289.0
2022-10-19 11:30:00,74.3,74.61,74.21,74.5,14229.0,74.3,74.61,74.21,74.5,14229.0
2022-10-19 12:00:00,74.5,74.51,73.0,73.0,36962.0,74.5,74.51,73.0,73.0,36962.0
2022-10-19 12:30:00,73.07,73.75,73.07,73.42,16475.0,73.07,73.75,73.07,73.42,16475.0
2022-10-19 13:00:00,73.22,73.31,72.75,73.09,16069.0,73.22,73.31,72.75,73.09,16069.0
2022-10-19 13:30:00,73.11,73.35,72.94,73.02,14859.0,73.11,73.35,72.94,73.02,14859.0
2022-10-19 14:00:00,72.96,73.71,72.95,73.51,9413.0,72.96,73.71,72.95,73.51,9413.0
2022-10-19 14:30:00,73.55,73.68,72.86,72.92,11362.0,73.55,73.68,72.86,72.92,11362.0
2022-10-19 15:00:00,72.84,73.05,72.51,72.51,20967.0,72.84,73.05,72.51,72.51,20967.0
2022-10-19 15:30:00,72.53,72.84,72.41,72.7,97782.0,72.53,72.84,72.41,72.7,97782.0
2022-10-20 09:30:00,73.36,75.36,72.71,75.35,36006.0,73.36,75.36,72.71,75.35,36006.0
2022-10-20 10:00:00,75.36,78.1,75.36,77.93,50040.0,75.36,78.1,75.36,77.93,50040.0
2022-10-20 10:30:00,77.96,78.92,77.44,78.67,69335.0,77.96,78.92,77.44,78.67,69335.0
2022-10-20 11:00:00,78.67,79.71,78.17,79.23,36291.0,78.67,79.71,78.17,79.23,36291.0
2022-10-20 11:30:00,79.21,80.32,79.21,79.69,43554.0,79.21,80.32,79.21,79.69,43554.0
2022-10-20 12:00:00,79.72,80.0,78.99,79.27,46546.0,79.72,80.0,78.99,79.27,46546.0
2022-10-20 12:30:00,79.25,79.4,78.75,79.23,22308.0,79.25,79.4,78.75,79.23,22308.0
2022-10-20 13:00:00,79.25,79.65,78.61,79.64,21350.0,79.25,79.65,78.61,79.64,21350.0
2022-10-20 13:30:00,79.58,79.58,78.87,78.97,20784.0,79.58,79.58,78.87,78.97,20784.0
2022-10-20 14:00:00,78.92,79.09,78.49,78.5,22651.0,78.92,79.09,78.49,78.5,22651.0
2022-10-20 14:30:00,78.44,78.9,78.2,78.7,21225.0,78.44,78.9,78.2,78.7,21225.0
2022-10-20 15:00:00,78.7,79.3,78.67,79.08,40155.0,78.7,79.3,78.67,79.08,40155.0
2022-10-20 15:30:00,79.09,79.77,78.8,79.45,140350.0,79.09,79.77,78.8,79.45,140350.0
2022-10-21 09:30:00,78.71,79.47,76.55,77.0,29889.0,78.71,79.47,76.55,77.0,29889.0
2022-10-21 10:00:00,77.16,78.32,75.52,75.61,25622.0,77.16,78.32,75.52,75.61,25622.0
2022-10-21 10:30:00,75.67,76.13,74.82,74.87,21271.0,75.67,76.13,74.82,74.87,21271.0
2022-10-21 11:00:00,74.99,76.96,74.66,76.83,20566.0,74.99,76.96,74.66,76.83,20566.0
2022-10-21 11:30:00,76.78,77.29,76.49,77.19,7611.0,76.78,77.29,76.49,77.19,7611.0
2022-10-21 12:00:00,77.26,77.97,76.97,77.45,16992.0,77.26,77.97,76.97,77.45,16992.0
2022-10-21 12:30:00,77.39,78.03,77.39,77.81,9635.0,77.39,78.03,77.39,77.81,9635.0
2022-10-21 13:00:00,77.91,78.19,77.64,78.0,7911.0,77.91,78.19,77.64,78.0,7911.0
2022-10-21 13:30:00,77.99,78.95,77.99,78.66,12914.0,77.99,78.95,77.99,78.66,12914.0
2022-10-21 14:00:00,78.73,78.78,78.19,78.38,15481.0,78.73,78.78,78.19,78.38,15481.0
2022-10-21 14:30:00,78.52,78.67,78.16,78.33,11018.0,78.52,78.67,78.16,78.33,11018.0
2022-10-21 15:00:00,78.37,79.32,78.3,79.29,24547.0,78.37,79.32,78.3,79.29,24547.0
2022-10-21 15:30:00,79.25,79.98,79.15,79.88,70871.0,79.25,79.98,79.15,79.88,70871.0
2022-10-24 09:30:00,79.8,79.8,76.18,76.29,44668.0,79.8,79.8,76.18,76.29,44668.0
2022-10-24 10:00:00,76.12,76.24,74.95,75.03,26262.0,76.12,76.24,74.95,75.03,26262.0
2022-10-24 10:30:00,75.03,76.45,74.81,76.42,20382.0,75.03,76.45,74.81,76.42,20382.0
2022-10-24 11:00:00,76.26,76.82,75.87,76.63,11812.0,76.26,76.82,75.87,76.63,11812.0
2022-10-24 11:30:00,76.49,77.0,75.86,76.93,17871.0,76.49,77.0,75.86,76.93,17871.0
2022-10-24 12:00:00,76.87,77.73,76.64,77.65,10863.0,76.87,77.73,76.64,77.65,10863.0
2022-10-24 12:30:00,77.69,78.03,77.23,77.85,8243.0,77.69,78.03,77.23,77.85,8243.0
2022-10-24 13:00:00,77.81,77.82,77.33,77.44,9240.0,77.81,77.82,77.33,77.44,9240.0
2022-10-24 13:30:00,77.37,77.57,77.03,77.28,8159.0,77.37,77.57,77.03,77.28,8159.0
2022-10-24 14:00:00,77.25,77.62,77.25,77.45,8374.0,77.25,77.62,77.25,77.45,8374.0
2022-10-24 14:30:00,77.5,77.97,77.37,77.71,14513.0,77.5,77.97,77.37,77.71,14513.0
2022-10-24 15:00:00,77.8,78.24,77.8,78.12,18689.0,77.8,78.24,77.8,78.12,18689.0
2022-10-24 15:30:00,78.11,78.37,77.81,78.37,70994.0,78.11,78.37,77.81,78.37,70994.0
2022-10-25 09:30:00,79.13,83.31,79.13,82.91,46987.0,79.13,83.31,79.13,82.91,46987.0
2022-10-25 10:00:00,83.13,84.63,82.58,83.53,38781.0,83.13,84.63,82.58,83.53,38781.0
2022-10-25 10:30:00,83.66,83.66,82.59,82.9,13045.0,83.66,83.66,82.59,82.9,13045.0
2022-10-25 11:00:00,82.85,83.84,82.63,83.79,14595.0,82.85,83.84,82.63,83.79,14595.0
2022-10-25 11:30:00,83.94,84.36,83.59,83.59,28483.0,83.94,84.36,83.59,83.59,28483.0
2022-10-25 12:00:00,83.64,84.41,83.58,84.26,15388.0,83.64,84.41,83.58,84.26,15388.0
2022-10-25 12:30:00,84.15,84.25,83.71,83.71,12857.0,84.15,84.25,83.71,83.71,12857.0
2022-10-25 13:00:00,83.87,84.29,83.47,83.95,17630.0,83.87,84.29,83.47,83.95,17630.0
2022-10-25 13:30:00,84.03,84.38,83.98,84.31,16196.0,84.03,84.38,83.98,84.31,16196.0
2022-10-25 14:00:00,84.34,84.9,84.34,84.56,19293.0,84.34,84.9,84.34,84.56,19293.0
2022-10-25 14:30:00,84.61,84.87,84.38,84.79,15107.0,84.61,84.87,84.38,84.79,15107.0
2022-10-25 15:00:00,84.7,85.25,84.7,85.22,30103.0,84.7,85.25,84.7,85.22,30103.0
2022-10-25 15:30:00,85.19,86.21,85.06,85.99,208835.0,85.19,86.21,85.06,85.99,208835.0
2022-10-26 09:30:00,83.84,87.39,83.12,85.92,43835.0,83.84,87.39,83.12,85.92,43835.0
2022-10-26 10:00:00,86.26,86.94,85.5,86.71,15226.0,86.26,86.94,85.5,86.71,15226.0
2022-10-26 10:30:00,86.63,87.44,85.99,86.0,9435.0,86.63,87.44,85.99,86.0,9435.0
2022-10-26 11:00:00,86.15,86.43,85.95,85.99,14489.0,86.15,86.43,85.95,85.99,14489.0
2022-10-26 11:30:00,85.95,86.1,84.91,84.91,16679.0,85.95,86.1,84.91,84.91,16679.0
2022-10-26 12:00:00,84.99,85.38,84.66,84.84,10141.0,84.99,85.38,84.66,84.84,10141.0
2022-10-26 12:30:00,84.71,85.0,83.6,83.67,16203.0,84.71,85.0,83.6,83.67,16203.0
2022-10-26 13:00:00,83.52,83.64,82.22,82.3,20897.0,83.52,83.64,82.22,82.3,20897.0
2022-10-26 13:30:00,82.32,83.07,82.15,83.07,27517.0,82.32,83.07,82.15,83.07,27517.0
2022-10-26 14:00:00,83.01,83.29,82.92,83.05,9004.0,83.01,83.29,82.92,83.05,9004.0
2022-10-26 14:30:00,82.95,83.21,82.86,83.13,6858.0,82.95,83.21,82.86,83.13,6858.0
2022-10-26 15:00:00,83.08,83.08,82.5,82.82,11122.0,83.08,83.08,82.5,82.82,11122.0
2022-10-26 15:30:00,82.87,83.5,82.69,83.01,113504.0,82.87,83.5,82.69,83.01,113504.0
2022-10-27 09:30:00,83.51,85.51,83.25,83.51,23688.0,83.51,85.51,83.25,83.51,23688.0
2022-10-27 10:00:00,83.57,85.96,83.36,85.68,32463.0,83.57,85.96,83.36,85.68,32463.0
2022-10-27 10:30:00,85.95,86.29,84.71,85.39,22714.0,85.95,86.29,84.71,85.39,22714.0
2022-10-27 11:00:00,85.37,86.67,85.37,85.83,22118.0,85.37,86.67,85.37,85.83,22118.0
2022-10-27 11:30:00,85.94,86.35,83.99,83.99,15340.0,85.94,86.35,83.99,83.99,15340.0
2022-10-27 12:00:00,84.05,84.44,83.61,83.61,9800.0,84.05,84.44,83.61,83.61,9800.0
2022-10-27 12:30:00,83.48,84.15,83.48,84.1,8334.0,83.48,84.15,83.48,84.1,8334.0
2022-10-27 13:00:00,84.2,84.75,83.83,84.42,10870.0,84.2,84.75,83.83,84.42,10870.0
2022-10-27 13:30:00,84.44,84.88,84.12,84.62,8136.0,84.44,84.88,84.12,84.62,8136.0
2022-10-27 14:00:00,84.64,84.8,83.82,83.91,9967.0,84.64,84.8,83.82,83.91,9967.0
2022-10-27 14:30:00,83.83,84.1,83.42,83.42,9395.0,83.83,84.1,83.42,83.42,9395.0
2022-10-27 15:00:00,83.52,83.89,83.31,83.58,17968.0,83.52,83.89,83.31,83.58,17968.0
2022-10-27 15:30:00,83.64,83.8,83.21,83.35,62163.0,83.64,83.8,83.21,83.35,62163.0
2022-10-28 09:30:00,82.09,82.15,80.53,82.07,38824.0,82.09,82.15,80.53,82.07,38824.0
2022-10-28 10:00:00,82.02,82.12,80.65,81.28,34167.0,82.02,82.12,80.65,81.28,34167.0
2022-10-28 10:30:00,81.51,82.16,81.16,81.97,33972.0,81.51,82.16,81.16,81.97,33972.0
2022-10-28 11:00:00,82.01,82.32,81.52,81.52,13698.0,82.01,82.32,81.52,81.52,13698.0
2022-10-28 11:30:00,81.65,82.09,81.5,81.85,8896.0,81.65,82.09,81.5,81.85,8896.0
2022-10-28 12:00:00,81.95,83.25,81.95,83.25,11923.0,81.95,83.25,81.95,83.25,11923.0
2022-10-28 12:30:00,83.46,83.97,83.46,83.5,5705.0,83.46,83.97,83.46,83.5,5705.0
2022-10-28 13:00:00,83.61,83.78,83.4,83.69,4973.0,83.61,83.78,83.4,83.69,4973.0
2022-10-28 13:30:00,83.63,84.01,83.29,83.73,14852.0,83.63,84.01,83.29,83.73,14852.0
2022-10-28 14:00:00,83.68,83.99,83.58,83.85,4752.0,83.68,83.99,83.58,83.85,4752.0
2022-10-28 14:30:00,83.74,84.23,83.65,84.17,5505.0,83.74,84.23,83.65,84.17,5505.0
2022-10-28 15:00:00,84.16,84.57,83.97,84.48,15485.0,84.16,84.57,83.97,84.48,15485.0
2022-10-28 15:30:00,84.48,85.29,84.46,85.24,72903.0,84.48,85.29,84.46,85.24,72903.0
2022-10-31 09:30:00,84.44,85.34,83.71,85.34,20945.0,84.44,85.34,83.71,85.34,20945.0
2022-10-31 10:00:00,85.07,86.13,84.28,84.38,14029.0,85.07,86.13,84.28,84.38,14029.0
2022-10-31 10:30:00,84.26,84.57,83.39,84.34,7103.0,84.26,84.57,83.39,84.34,7103.0
2022-10-31 11:00:00,84.65,85.02,84.08,84.71,7372.0,84.65,85.02,84.08,84.71,7372.0
2022-10-31 11:30:00,84.83,85.36,84.49,84.62,7479.0,84.83,85.36,84.49,84.62,7479.0
2022-10-31 12:00:00,84.62,84.79,84.33,84.45,3156.0,84.62,84.79,84.33,84.45,3156.0
2022-10-31 12:30:00,84.43,84.69,84.28,84.34,7748.0,84.43,84.69,84.28,84.34,7748.0
2022-10-31 13:00:00,84.26,84.78,84.09,84.67,4695.0,84.26,84.78,84.09,84.67,4695.0
2022-10-31 13:30:00,84.81,84.83,84.12,84.31,6628.0,84.81,84.83,84.12,84.31,6628.0
2022-10-31 14:00:00,84.37,84.42,84.23,84.32,5935.0,84.37,84.42,84.23,84.32,5935.0
2022-10-31 14:30:00,84.29,84.54,83.88,83.98,8505.0,84.29,84.54,83.88,83.98,8505.0
2022-10-31 15:00:00,83.69,84.38,83.58,84.19,9913.0,83.69,84.38,83.58,84.19,9913.0
2022-10-31 15:30:00,84.19,84.66,84.0,84.0,55316.0,84.19,84.66,84.0,84.0,55316.0
2022-11-01 09:30:00,86.79,88.12,86.06,87.73,30901.0,86.79,88.12,86.06,87.73,30901.0
2022-11-01 10:00:00,87.54,87.67,85.35,86.28,21801.0,87.54,87.67,85.35,86.28,21801.0
2022-11-01 10:30:00,86.23,86.28,84.85,85.43,18590.0,86.23,86.28,84.85,85.43,18590.0
2022-11-01 11:00:00,85.47,85.69,84.44,85.43,30994.0,85.47,85.69,84.44,85.43,30994.0
2022-11-01 11:30:00,85.45,85.48,84.45,84.6,5702.0,85.45,85.48,84.45,84.6,5702.0
2022-11-01 12:00:00,84.76,85.15,84.19,84.39,6218.0,84.76,85.15,84.19,84.39,6218.0
2022-11-01 12:30:00,84.25,84.82,83.82,84.81,11197.0,84.25,84.82,83.82,84.81,11197.0
2022-11-01 13:00:00,84.73,85.3,84.62,84.76,13428.0,84.73,85.3,84.62,84.76,13428.0
2022-11-01 13:30:00,84.77,85.06,84.35,84.77,7771.0,84.77,85.06,84.35,84.77,7771.0
2022-11-01 14:00:00,84.99,85.26,84.77,85.26,11175.0,84.99,85.26,84.77,85.26,11175.0
2022-11-01 14:30:00,85.26,85.38,84.79,85.26,20495.0,85.26,85.38,84.79,85.26,20495.0
2022-11-01 15:00:00,85.26,85.26,84.43,84.45,16424.0,85.26,85.26,84.43,84.45,16424.0
2022-11-01 15:30:00,84.43,84.57,83.81,83.82,102597.0,84.43,84.57,83.81,83.82,102597.0
2022-11-02 09:30:00,83.18,83.18,80.56,81.72,23101.0,83.18,83.18,80.56,81.72,23101.0
2022-11-02 10:00:00,81.53,81.85,81.31,81.43,8518.0,81.53,81.85,81.31,81.43,8518.0
2022-11-02 10:30:00,81.48,82.1,81.14,81.3,15776.0,81.48,82.1,81.14,81.3,15776.0
2022-11-02 11:00:00,81.38,81.45,80.08,80.59,18405.0,81.38,81.45,80.08,80.59,18405.0
2022-11-02 11:30:00,80.53,80.77,80.24,80.26,15420.0,80.53,80.77,80.24,80.26,15420.0
2022-11-02 12:00:00,80.31,80.43,79.53,79.53,13386.0,80.31,80.43,79.53,79.53,13386.0
2022-11-02 12:30:00,79.5,79.96,79.01,79.9,11495.0,79.5,79.96,79.01,79.9,11495.0
2022-11-02 13:00:00,79.64,80.54,79.53,80.12,8007.0,79.64,80.54,79.53,80.12,8007.0
2022-11-02 13:30:00,80.16,80.42,79.98,80.09,11628.0,80.16,80.42,79.98,80.09,11628.0
2022-11-02 14:00:00,80.4,83.08,80.18,83.08,23780.0,80.4,83.08,80.18,83.08,23780.0
2022-11-02 14:30:00,83.16,83.29,80.29,80.85,23795.0,83.16,83.29,80.29,80.85,23795.0
2022-11-02 15:00:00,80.61,81.67,79.07,79.27,25061.0,80.61,81.67,79.07,79.27,25061.0
2022-11-02 15:30:00,79.19,79.67,78.94,79.09,109664.0,79.19,79.67,78.94,79.09,109664.0
2022-11-03 09:30:00,77.68,78.86,76.83,77.49,42447.0,77.68,78.86,76.83,77.49,42447.0
2022-11-03 10:00:00,77.46,79.51,77.21,79.14,28758.0,77.46,79.51,77.21,79.14,28758.0
2022-11-03 10:30:00,79.14,81.02,78.69,81.02,25860.0,79.14,81.02,78.69,81.02,25860.0
2022-11-03 11:00:00,81.01,81.46,80.38,80.38,48677.0,81.01,81.46,80.38,80.38,48677.0
2022-11-03 11:30:00,80.53,80.84,79.84,79.84,15020.0,80.53,80.84,79.84,79.84,15020.0
2022-11-03 12:00:00,79.84,80.59,79.79,80.51,8795.0,79.84,80.59,79.79,80.51,8795.0
2022-11-03 12:30:00,80.53,81.27,80.31,81.2,6967.0,80.53,81.27,80.31,81.2,6967.0
2022-11-03 13:00:00,81.2,81.21,80.22,80.34,6256.0,81.2,81.21,80.22,80.34,6256.0
2022-11-03 13:30:00,80.27,80.57,80.14,80.24,9619.0,80.27,80.57,80.14,80.24,9619.0
2022-11-03 14:00:00,80.21,80.36,80.07,80.07,10315.0,80.21,80.36,80.07,80.07,10315.0
2022-11-03 14:30:00,80.04,80.14,79.55,79.78,6546.0,80.04,80.14,79.55,79.78,6546.0
2022-11-03 15:00:00,79.79,80.43,79.56,80.39,15416.0,79.79,80.43,79.56,80.39,15416.0
2022-11-03 15:30:00,80.3,80.46,79.98,80.31,94993.0,80.3,80.46,79.98,80.31,94993.0
2022-11-04 09:30:00,80.36,80.84,75.21,75.69,52615.0,80.36,80.84,75.21,75.69,52615.0
2022-11-04 10:00:00,75.51,75.9,74.66,75.0,43458.0,75.51,75.9,74.66,75.0,43458.0
2022-11-04 10:30:00,75.14,75.75,73.83,73.95,64653.0,75.14,75.75,73.83,73.95,64653.0
2022-11-04 11:00:00,73.95,74.28,72.44,72.46,161054.0,73.95,74.28,72.44,72.46,161054.0
2022-11-04 11:30:00,72.37,72.89,71.96,71.99,32529.0,72.37,72.89,71.96,71.99,32529.0
2022-11-04 12:00:00,72.05,72.78,71.93,72.59,38575.0,72.05,72.78,71.93,72.59,38575.0
2022-11-04 12:30:00,72.59,72.84,70.88,71.25,53590.0,72.59,72.84,70.88,71.25,53590.0
2022-11-04 13:00:00,71.14,71.34,70.28,70.29,22369.0,71.14,71.34,70.28,70.29,22369.0
2022-11-04 13:30:00,70.34,70.53,69.77,70.21,33895.0,70.34,70.53,69.77,70.21,33895.0
2022-11-04 14:00:00,70.2,70.39,69.62,69.68,38943.0,70.2,70.39,69.62,69.68,38943.0
2022-11-04 14:30:00,69.68,70.82,69.68,70.66,50378.0,69.68,70.82,69.68,70.66,50378.0
2022-11-04 15:00:00,70.59,70.75,70.18,70.69,61574.0,70.59,70.75,70.18,70.69,61574.0
2022-11-04 15:30:00,70.64,70.84,70.24,70.34,226352.0,70.64,70.84,70.24,70.34,226352.0
2022-11-07 09:30:00,70.67,70.9,67.13,68.08,78185.0,70.67,70.9,67.13,68.08,78185.0
2022-11-07 10:00:00,68.1,69.04,66.68,67.0,56690.0,68.1,69.04,66.68,67.0,56690.0
2022-11-07 10:30:00,67.0,67.68,66.18,67.64,69430.0,67.0,67.68,66.18,67.64,69430.0
2022-11-07 11:00:00,67.62,68.64,67.17,68.64,43695.0,67.62,68.64,67.17,68.64,43695.0
2022-11-07 11:30:00,68.55,69.02,68.4,68.4,51894.0,68.55,69.02,68.4,68.4,51894.0
2022-11-07 12:00:00,68.44,69.21,68.3,69.11,42084.0,68.44,69.21,68.3,69.11,42084.0
2022-11-07 12:30:00,69.14,69.33,68.79,69.27,57843.0,69.14,69.33,68.79,69.27,57843.0
2022-11-07 13:00:00,69.34,69.99,69.17,69.43,27084.0,69.34,69.99,69.17,69.43,27084.0
2022-11-07 13:30:00,69.37,69.6,68.97,69.37,45637.0,69.37,69.6,68.97,69.37,45637.0
2022-11-07 14:00:00,69.48,70.23,69.3,70.21,25815.0,69.48,70.23,69.3,70.21,25815.0
2022-11-07 14:30:00,70.26,70.62,70.01,70.02,21650.0,70.26,70.62,70.01,70.02,21650.0
2022-11-07 15:00:00,70.02,70.47,69.98,70.42,38439.0,70.02,70.47,69.98,70.42,38439.0
2022-11-07 15:30:00,70.43,70.89,70.15,70.89,160075.0,70.43,70.89,70.15,70.89,160075.0
2022-11-08 09:30:00,71.47,71.47,66.82,68.13,67650.0,71.47,71.47,66.82,68.13,67650.0
2022-11-08 10:00:00,68.12,68.22,67.17,67.75,38841.0,68.12,68.22,67.17,67.75,38841.0
2022-11-08 10:30:00,67.75,68.41,67.6,68.11,30994.0,67.75,68.41,67.6,68.11,30994.0
2022-11-08 11:00:00,68.33,69.86,68.15,69.83,39580.0,68.33,69.86,68.15,69.83,39580.0
2022-11-08 11:30:00,69.81,70.11,69.11,69.11,31260.0,69.81,70.11,69.11,69.11,31260.0
2022-11-08 12:00:00,69.11,69.89,68.94,69.5,45990.0,69.11,69.89,68.94,69.5,45990.0
2022-11-08 12:30:00,69.5,69.57,68.89,68.99,13854.0,69.5,69.57,68.89,68.99,13854.0
2022-11-08 13:00:00,68.98,69.43,67.8,68.05,43812.0,68.98,69.43,67.8,68.05,43812.0
2022-11-08 13:30:00,68.02,68.66,67.75,68.05,33931.0,68.02,68.66,67.75,68.05,33931.0
2022-11-08 14:00:00,68.13,68.35,67.43,67.47,188151.0,68.13,68.35,67.43,67.47,188151.0
2022-11-08 14:30:00,67.42,68.94,67.3,68.73,47844.0,67.42,68.94,67.3,68.73,47844.0
2022-11-08 15:00:00,68.69,69.26,68.66,69.24,33412.0,68.69,69.26,68.66,69.24,33412.0
2022-11-08 15:30:00,69.24,69.84,69.18,69.73,156107.0,69.24,69.84,69.18,69.73,156107.0
2022-11-09 09:30:00,68.74,69.21,67.55,68.08,51156.0,68.74,69.21,67.55,68.08,51156.0
2022-11-09 10:00:00,68.0,68.96,67.61,68.58,99745.0,68.0,68.96,67.61,68.58,99745.0
2022-11-09 10:30:00,68.59,68.67,67.54,67.61,59473.0,68.59,68.67,67.54,67.61,59473.0
2022-11-09 11:00:00,67.74,69.24,67.5,68.88,48694.0,67.74,69.24,67.5,68.88,48694.0
2022-11-09 11:30:00,68.84,69.78,68.4,69.49,34413.0,68.84,69.78,68.4,69.49,34413.0
2022-11-09 12:00:00,69.52,69.75,68.95,69.3,23138.0,69.52,69.75,68.95,69.3,23138.0
2022-11-09 12:30:00,69.22,69.36,68.79,69.25,23951.0,69.22,69.36,68.79,69.25,23951.0
2022-11-09 13:00:00,69.12,69.35,68.88,69.13,25734.0,69.12,69.35,68.88,69.13,25734.0
2022-11-09 13:30:00,69.06,69.06,68.4,68.98,64832.0,69.06,69.06,68.4,68.98,64832.0
2022-11-09 14:00:00,69.02,70.08,68.86,69.98,49514.0,69.02,70.08,68.86,69.98,49514.0
2022-11-09 14:30:00,70.01,70.01,68.81,69.23,49035.0,70.01,70.01,68.81,69.23,49035.0
2022-11-09 15:00:00,69.26,69.97,69.2,69.73,43023.0,69.26,69.97,69.2,69.73,43023.0
2022-11-09 15:30:00,69.73,69.95,69.25,69.52,157090.0,69.73,69.95,69.25,69.52,157090.0
2022-11-10 09:30:00,81.35,86.72,80.0,83.26,399663.0,81.35,86.72,80.0,83.26,399663.0
2022-11-10 10:00:00,83.26,85.64,83.2,84.16,182779.0,83.26,85.64,83.2,84.16,182779.0
2022-11-10 10:30:00,84.18,85.11,83.47,84.76,164613.0,84.18,85.11,83.47,84.76,164613.0
2022-11-10 11:00:00,84.88,84.9,83.53,83.77,164534.0,84.88,84.9,83.53,83.77,164534.0
2022-11-10 11:30:00,83.6,84.24,83.27,84.05,95725.0,83.6,84.24,83.27,84.05,95725.0
2022-11-10 12:00:00,84.05,84.61,83.33,84.33,119009.0,84.05,84.61,83.33,84.33,119009.0
2022-11-10 12:30:00,84.35,84.5,82.67,82.95,67470.0,84.35,84.5,82.67,82.95,67470.0
2022-11-10 13:00:00,83.07,83.9,82.99,83.2,53212.0,83.07,83.9,82.99,83.2,53212.0
2022-11-10 13:30:00,83.26,83.36,81.9,81.91,57999.0,83.26,83.36,81.9,81.91,57999.0
2022-11-10 14:00:00,81.88,81.99,80.92,81.07,48434.0,81.88,81.99,80.92,81.07,48434.0
2022-11-10 14:30:00,81.1,81.63,80.8,81.42,47785.0,81.1,81.63,80.8,81.42,47785.0
2022-11-10 15:00:00,81.31,83.23,81.01,82.01,80842.0,81.31,83.23,81.01,82.01,80842.0
2022-11-10 15:30:00,82.02,83.72,82.02,83.59,322443.0,82.02,83.72,82.02,83.59,322443.0
2022-11-11 09:30:00,82.5,84.6,82.41,83.52,85336.0,82.5,84.6,82.41,83.52,85336.0
2022-11-11 10:00:00,83.48,85.56,83.15,85.28,52067.0,83.48,85.56,83.15,85.28,52067.0
2022-11-11 10:30:00,85.33,85.53,84.58,85.14,76201.0,85.33,85.53,84.58,85.14,76201.0
2022-11-11 11:00:00,85.23,85.25,84.23,84.45,72008.0,85.23,85.25,84.23,84.45,72008.0
2022-11-11 11:30:00,84.44,85.77,84.26,85.66,34053.0,84.44,85.77,84.26,85.66,34053.0
2022-11-11 12:00:00,85.58,85.76,85.11,85.32,42800.0,85.58,85.76,85.11,85.32,42800.0
2022-11-11 12:30:00,85.39,85.91,85.26,85.84,29026.0,85.39,85.91,85.26,85.84,29026.0
2022-11-11 13:00:00,85.91,86.36,85.86,86.3,31883.0,85.91,86.36,85.86,86.3,31883.0
2022-11-11 13:30:00,86.19,86.39,85.87,86.3,21092.0,86.19,86.39,85.87,86.3,21092.0
2022-11-11 14:00:00,86.3,86.36,85.2,85.26,35977.0,86.3,86.36,85.2,85.26,35977.0
2022-11-11 14:30:00,85.26,86.19,85.13,86.05,23851.0,85.26,86.19,85.13,86.05,23851.0
2022-11-11 15:00:00,86.16,86.17,85.07,85.7,40418.0,86.16,86.17,85.07,85.7,40418.0
2022-11-11 15:30:00,85.75,85.86,84.96,84.99,128609.0,85.75,85.86,84.96,84.99,128609.0
2022-11-14 09:30:00,83.54,84.9,80.86,84.41,144303.0,83.54,84.9,80.86,84.41,144303.0
2022-11-14 10:00:00,84.38,85.53,84.17,85.15,49790.0,84.38,85.53,84.17,85.15,49790.0
2022-11-14 10:30:00,85.22,85.58,84.53,85.46,44775.0,85.22,85.58,84.53,85.46,44775.0
2022-11-14 11:00:00,85.3,86.21,84.92,85.69,44380.0,85.3,86.21,84.92,85.69,44380.0
2022-11-14 11:30:00,85.74,86.5,85.56,85.91,33410.0,85.74,86.5,85.56,85.91,33410.0
2022-11-14 12:00:00,85.97,86.37,85.79,86.28,23897.0,85.97,86.37,85.79,86.28,23897.0
2022-11-14 12:30:00,86.33,86.9,86.28,86.82,43542.0,86.33,86.9,86.28,86.82,43542.0
2022-11-14 13:00:00,86.9,87.64,86.84,87.63,25936.0,86.9,87.64,86.84,87.63,25936.0
2022-11-14 13:30:00,87.57,87.75,87.3,87.52,21389.0,87.57,87.75,87.3,87.52,21389.0
2022-11-14 14:00:00,87.52,87.91,87.29,87.45,34899.0,87.52,87.91,87.29,87.45,34899.0
2022-11-14 14:30:00,87.41,87.81,87.14,87.77,30746.0,87.41,87.81,87.14,87.77,30746.0
2022-11-14 15:00:00,87.78,88.07,87.38,87.72,50876.0,87.78,88.07,87.38,87.72,50876.0
2022-11-14 15:30:00,87.68,87.73,86.78,86.92,114628.0,87.68,87.73,86.78,86.92,114628.0
2022-11-15 09:30:00,90.05,91.4,89.51,90.89,77000.0,90.05,91.4,89.51,90.89,77000.0
2022-11-15 10:00:00,90.89,91.9,90.88,91.67,42593.0,90.89,91.9,90.88,91.67,42593.0
2022-11-15 10:30:00,91.64,91.83,90.34,90.43,33593.0,91.64,91.83,90.34,90.43,33593.0
2022-11-15 11:00:00,90.31,91.61,89.84,91.31,27961.0,90.31,91.61,89.84,91.31,27961.0
2022-11-15 11:30:00,91.4,91.94,91.29,91.53,19339.0,91.4,91.94,91.29,91.53,19339.0
2022-11-15 12:00:00,91.45,91.45,90.78,91.32,18456.0,91.45,91.45,90.78,91.32,18456.0
2022-11-15 12:30:00,91.34,91.45,90.88,90.95,17330.0,91.34,91.45,90.88,90.95,17330.0
2022-11-15 13:00:00,90.95,91.33,89.96,90.3,31670.0,90.95,91.33,89.96,90.3,31670.0
2022-11-15 13:30:00,90.3,90.8,89.89,90.62,27854.0,90.3,90.8,89.89,90.62,27854.0
2022-11-15 14:00:00,90.56,91.15,89.81,90.85,33607.0,90.56,91.15,89.81,90.85,33607.0
2022-11-15 14:30:00,90.88,90.91,90.19,90.84,25802.0,90.88,90.91,90.19,90.84,25802.0
2022-11-15 15:00:00,90.84,91.0,90.46,90.73,37546.0,90.84,91.0,90.46,90.73,37546.0
2022-11-15 15:30:00,90.68,91.3,90.55,91.28,118848.0,90.68,91.3,90.55,91.28,118848.0
2022-11-16 09:30:00,88.99,90.84,88.58,88.71,31844.0,88.99,90.84,88.58,88.71,31844.0
2022-11-16 10:00:00,88.69,89.31,87.62,88.54,40638.0,88.69,89.31,87.62,88.54,40638.0
2022-11-16 10:30:00,88.8,88.8,87.02,87.02,42721.0,88.8,88.8,87.02,87.02,42721.0
2022-11-16 11:00:00,87.02,88.28,87.02,87.89,26559.0,87.02,88.28,87.02,87.89,26559.0
2022-11-16 11:30:00,87.78,88.56,87.64,88.31,15804.0,87.78,88.56,87.64,88.31,15804.0
2022-11-16 12:00:00,88.19,88.3,87.63,87.95,19386.0,88.19,88.3,87.63,87.95,19386.0
2022-11-16 12:30:00,87.93,88.87,87.93,88.47,21487.0,87.93,88.87,87.93,88.47,21487.0
2022-11-16 13:00:00,88.5,88.9,88.23,88.83,14868.0,88.5,88.9,88.23,88.83,14868.0
2022-11-16 13:30:00,88.78,88.78,87.76,87.93,19279.0,88.78,88.78,87.76,87.93,19279.0
2022-11-16 14:00:00,87.78,88.1,87.41,88.05,11688.0,87.78,88.1,87.41,88.05,11688.0
2022-11-16 14:30:00,88.02,88.22,87.67,88.16,20283.0,88.02,88.22,87.67,88.16,20283.0
2022-11-16 15:00:00,88.11,88.11,87.21,87.55,31240.0,88.11,88.11,87.21,87.55,31240.0
2022-11-16 15:30:00,87.52,87.91,87.07,87.07,115717.0,87.52,87.91,87.07,87.07,115717.0
2022-11-17 09:30:00,85.26,86.2,83.74,85.62,34876.0,85.26,86.2,83.74,85.62,34876.0
2022-11-17 10:00:00,85.45,86.0,84.77,85.62,24468.0,85.45,86.0,84.77,85.62,24468.0
2022-11-17 10:30:00,85.66,86.41,85.19,85.55,20877.0,85.66,86.41,85.19,85.55,20877.0
2022-11-17 11:00:00,85.61,85.96,85.39,85.96,18026.0,85.61,85.96,85.39,85.96,18026.0
2022-11-17 11:30:00,85.96,86.98,85.83,86.97,24244.0,85.96,86.98,85.83,86.97,24244.0
2022-11-17 12:00:00,86.87,87.45,86.87,87.26,22072.0,86.87,87.45,86.87,87.26,22072.0
2022-11-17 12:30:00,87.18,87.93,86.98,87.91,6049.0,87.18,87.93,86.98,87.91,6049.0
2022-11-17 13:00:00,88.0,88.23,87.75,87.89,22554.0,88.0,88.23,87.75,87.89,22554.0
2022-11-17 13:30:00,87.91,88.21,87.16,87.17,14042.0,87.91,88.21,87.16,87.17,14042.0
2022-11-17 14:00:00,87.26,87.27,86.57,86.95,24399.0,87.26,87.27,86.57,86.95,24399.0
2022-11-17 14:30:00,86.95,87.26,86.81,87.19,8704.0,86.95,87.26,86.81,87.19,8704.0
2022-11-17 15:00:00,87.09,87.11,86.6,86.72,31302.0,87.09,87.11,86.6,86.72,31302.0
2022-11-17 15:30:00,86.72,86.91,86.45,86.64,73951.0,86.72,86.91,86.45,86.64,73951.0
2022-11-18 09:30:00,88.86,88.86,86.15,86.73,18438.0,88.86,88.86,86.15,86.73,18438.0
2022-11-18 10:00:00,86.42,86.43,85.54,86.0,13440.0,86.42,86.43,85.54,86.0,13440.0
2022-11-18 10:30:00,86.07,86.27,85.24,85.42,10238.0,86.07,86.27,85.24,85.42,10238.0
2022-11-18 11:00:00,85.23,85.48,85.1,85.13,5817.0,85.23,85.48,85.1,85.13,5817.0
2022-11-18 11:30:00,84.98,85.31,84.64,84.73,15348.0,84.98,85.31,84.64,84.73,15348.0
2022-11-18 12:00:00,84.78,84.95,84.06,84.74,13888.0,84.78,84.95,84.06,84.74,13888.0
2022-11-18 12:30:00,84.82,85.06,84.65,84.86,13400.0,84.82,85.06,84.65,84.86,13400.0
2022-11-18 13:00:00,84.89,85.1,84.63,85.1,7537.0,84.89,85.1,84.63,85.1,7537.0
2022-11-18 13:30:00,85.01,85.03,84.68,85.01,12090.0,85.01,85.03,84.68,85.01,12090.0
2022-11-18 14:00:00,85.12,85.4,85.12,85.19,11051.0,85.12,85.4,85.12,85.19,11051.0
2022-11-18 14:30:00,85.22,85.27,84.95,85.11,12874.0,85.22,85.27,84.95,85.11,12874.0
2022-11-18 15:00:00,85.16,85.51,85.15,85.49,17265.0,85.16,85.51,85.15,85.49,17265.0
2022-11-18 15:30:00,85.48,85.49,84.76,85.11,90664.0,85.48,85.49,84.76,85.11,90664.0
2022-11-21 09:30:00,83.61,85.84,83.0,85.38,34644.0,83.61,85.84,83.0,85.38,34644.0
2022-11-21 10:00:00,85.16,86.04,85.14,85.44,26636.0,85.16,86.04,85.14,85.44,26636.0
2022-11-21 10:30:00,85.34,85.89,85.13,85.43,17058.0,85.34,85.89,85.13,85.43,17058.0
2022-11-21 11:00:00,85.36,85.82,85.13,85.52,25353.0,85.36,85.82,85.13,85.52,25353.0
2022-11-21 11:30:00,85.38,85.38,84.89,84.91,11600.0,85.38,85.38,84.89,84.91,11600.0
2022-11-21 12:00:00,84.95,85.01,84.16,84.16,16930.0,84.95,85.01,84.16,84.16,16930.0
2022-11-21 12:30:00,84.16,84.45,83.54,83.62,11870.0,84.16,84.45,83.54,83.62,11870.0
2022-11-21 13:00:00,83.5,84.36,83.49,84.23,20442.0,83.5,84.36,83.49,84.23,20442.0
2022-11-21 13:30:00,84.19,84.49,84.09,84.34,17747.0,84.19,84.49,84.09,84.34,17747.0
2022-11-21 14:00:00,84.33,84.85,84.31,84.4,18457.0,84.33,84.85,84.31,84.4,18457.0
2022-11-21 14:30:00,84.36,84.66,84.15,84.59,15997.0,84.36,84.66,84.15,84.59,15997.0
2022-11-21 15:00:00,84.63,84.76,84.22,84.32,25582.0,84.63,84.76,84.22,84.32,25582.0
2022-11-21 15:30:00,84.32,84.43,83.68,83.69,63874.0,84.32,84.43,83.68,83.69,63874.0
2022-11-22 09:30:00,83.68,83.68,81.83,83.08,62528.0,83.68,83.68,81.83,83.08,62528.0
2022-11-22 10:00:00,83.25,84.74,83.06,84.63,25960.0,83.25,84.74,83.06,84.63,25960.0
2022-11-22 10:30:00,84.6,85.0,83.73,84.83,20422.0,84.6,85.0,83.73,84.83,20422.0
2022-11-22 11:00:00,84.73,85.4,84.42,85.04,15550.0,84.73,85.4,84.42,85.04,15550.0
2022-11-22 11:30:00,84.91,84.91,84.2,84.23,13961.0,84.91,84.91,84.2,84.23,13961.0
2022-11-22 12:00:00,84.17,84.5,84.04,84.36,16228.0,84.17,84.5,84.04,84.36,16228.0
2022-11-22 12:30:00,84.4,84.4,83.85,84.12,11564.0,84.4,84.4,83.85,84.12,11564.0
2022-11-22 13:00:00,84.09,84.35,83.72,83.84,24720.0,84.09,84.35,83.72,83.84,24720.0
2022-11-22 13:30:00,83.82,84.07,83.54,83.58,74579.0,83.82,84.07,83.54,83.58,74579.0
2022-11-22 14:00:00,83.57,84.0,83.53,83.83,48980.0,83.57,84.0,83.53,83.83,48980.0
2022-11-22 14:30:00,83.86,84.19,83.84,83.95,18138.0,83.86,84.19,83.84,83.95,18138.0
2022-11-22 15:00:00,83.9,84.19,83.85,84.09,32694.0,83.9,84.19,83.85,84.09,32694.0
2022-11-22 15:30:00,84.07,84.21,83.75,83.85,59816.0,84.07,84.21,83.75,83.85,59816.0
2022-11-23 09:30:00,84.0,84.78,83.48,84.66,49548.0,84.0,84.78,83.48,84.66,49548.0
2022-11-23 10:00:00,84.41,84.78,83.85,84.66,27917.0,84.41,84.78,83.85,84.66,27917.0
2022-11-23 10:30:00,84.59,85.07,84.54,85.03,34621.0,84.59,85.07,84.54,85.03,34621.0
2022-11-23 11:00:00,85.01,85.2,84.33,84.55,29469.0,85.01,85.2,84.33,84.55,29469.0
2022-11-23 11:30:00,84.76,84.91,84.08,84.09,8697.0,84.76,84.91,84.08,84.09,8697.0
2022-11-23 12:00:00,84.14,84.41,84.0,84.3,6077.0,84.14,84.41,84.0,84.3,6077.0
2022-11-23 12:30:00,84.28,84.49,83.94,84.06,12129.0,84.28,84.49,83.94,84.06,12129.0
2022-11-23 13:00:00,84.0,84.58,83.99,84.57,12367.0,84.0,84.58,83.99,84.57,12367.0
2022-11-23 13:30:00,84.56,85.21,84.56,85.21,40103.0,84.56,85.21,84.56,85.21,40103.0
2022-11-23 14:00:00,85.2,85.47,84.66,84.89,61325.0,85.2,85.47,84.66,84.89,61325.0
2022-11-23 14:30:00,84.87,85.24,84.66,85.11,33414.0,84.87,85.24,84.66,85.11,33414.0
2022-11-23 15:00:00,85.07,85.68,84.87,85.68,41255.0,85.07,85.68,84.87,85.68,41255.0
2022-11-23 15:30:00,85.66,85.69,84.78,84.93,99654.0,85.66,85.69,84.78,84.93,99654.0
2022-11-25 09:30:00,84.37,85.13,84.08,84.85,19073.0,84.37,85.13,84.08,84.85,19073.0
2022-11-25 10:00:00,84.74,85.34,84.55,84.86,19112.0,84.74,85.34,84.55,84.86,19112.0
2022-11-25 10:30:00,84.84,85.38,84.84,85.38,3200.0,84.84,85.38,84.84,85.38,3200.0
2022-11-25 11:00:00,85.33,85.83,85.24,85.54,6360.0,85.33,85.83,85.24,85.54,6360.0
2022-11-25 11:30:00,85.56,86.15,85.45,86.1,9391.0,85.56,86.15,85.45,86.1,9391.0
2022-11-25 12:00:00,86.11,86.55,86.05,86.48,6198.0,86.11,86.55,86.05,86.48,6198.0
2022-11-25 12:30:00,86.59,86.75,86.35,86.52,20167.0,86.59,86.75,86.35,86.52,20167.0
2022-11-28 09:30:00,85.88,88.16,85.6,87.0,34641.0,85.88,88.16,85.6,87.0,34641.0
2022-11-28 10:00:00,86.88,87.22,85.18,85.51,20270.0,86.88,87.22,85.18,85.51,20270.0
2022-11-28 10:30:00,85.62,85.85,85.41,85.72,9260.0,85.62,85.85,85.41,85.72,9260.0
2022-11-28 11:00:00,85.69,85.81,85.21,85.28,7778.0,85.69,85.81,85.21,85.28,7778.0
2022-11-28 11:30:00,85.29,85.66,85.18,85.54,26576.0,85.29,85.66,85.18,85.54,26576.0
2022-11-28 12:00:00,85.51,85.51,85.09,85.29,11856.0,85.51,85.51,85.09,85.29,11856.0
2022-11-28 12:30:00,85.25,85.61,85.07,85.08,8284.0,85.25,85.61,85.07,85.08,8284.0
2022-11-28 13:00:00,85.07,85.61,85.07,85.5,8098.0,85.07,85.61,85.07,85.5,8098.0
2022-11-28 13:30:00,85.47,85.57,84.92,85.0,14948.0,85.47,85.57,84.92,85.0,14948.0
2022-11-28 14:00:00,85.04,85.11,84.55,84.65,7822.0,85.04,85.11,84.55,84.65,7822.0
2022-11-28 14:30:00,84.65,84.81,84.48,84.8,16363.0,84.65,84.81,84.48,84.8,16363.0
2022-11-28 15:00:00,84.77,84.77,84.13,84.35,23200.0,84.77,84.77,84.13,84.35,23200.0
2022-11-28 15:30:00,84.33,84.44,84.03,84.06,109834.0,84.33,84.44,84.03,84.06,109834.0
2022-11-29 09:30:00,84.11,86.9,84.11,86.39,44593.0,84.11,86.9,84.11,86.39,44593.0
2022-11-29 10:00:00,86.41,86.89,85.74,86.17,23829.0,86.41,86.89,85.74,86.17,23829.0
2022-11-29 10:30:00,86.27,86.98,86.02,86.31,23279.0,86.27,86.98,86.02,86.31,23279.0
2022-11-29 11:00:00,86.37,86.49,85.24,85.71,20541.0,86.37,86.49,85.24,85.71,20541.0
2022-11-29 11:30:00,85.68,85.78,85.23,85.55,8839.0,85.68,85.78,85.23,85.55,8839.0
2022-11-29 12:00:00,85.5,85.71,85.29,85.32,10027.0,85.5,85.71,85.29,85.32,10027.0
2022-11-29 12:30:00,85.45,85.6,85.18,85.18,11592.0,85.45,85.6,85.18,85.18,11592.0
2022-11-29 13:00:00,85.14,85.21,84.37,84.55,20961.0,85.14,85.21,84.37,84.55,20961.0
2022-11-29 13:30:00,84.5,84.93,84.41,84.92,24712.0,84.5,84.93,84.41,84.92,24712.0
2022-11-29 14:00:00,84.95,85.34,84.91,85.06,17082.0,84.95,85.34,84.91,85.06,17082.0
2022-11-29 14:30:00,85.06,85.07,84.5,85.03,22548.0,85.06,85.07,84.5,85.03,22548.0
2022-11-29 15:00:00,84.98,85.25,84.73,84.95,28596.0,84.98,85.25,84.73,84.95,28596.0
2022-11-29 15:30:00,84.93,85.23,84.47,84.47,111418.0,84.93,85.23,84.47,84.47,111418.0
2022-11-30 09:30:00,84.17,85.24,84.09,85.19,17078.0,84.17,85.24,84.09,85.19,17078.0
2022-11-30 10:00:00,85.35,86.32,85.25,86.32,14266.0,85.35,86.32,85.25,86.32,14266.0
2022-11-30 10:30:00,86.32,86.32,85.42,85.59,9531.0,86.32,86.32,85.42,85.59,9531.0
2022-11-30 11:00:00,85.59,85.91,85.27,85.85,9616.0,85.59,85.91,85.27,85.85,9616.0
2022-11-30 11:30:00,85.98,86.19,85.7,85.7,15243.0,85.98,86.19,85.7,85.7,15243.0
2022-11-30 12:00:00,85.7,85.7,85.02,85.29,6201.0,85.7,85.7,85.02,85.29,6201.0
2022-11-30 12:30:00,85.31,85.61,85.3,85.59,3166.0,85.31,85.61,85.3,85.59,3166.0
2022-11-30 13:00:00,85.63,85.84,85.52,85.75,7725.0,85.63,85.84,85.52,85.75,7725.0
2022-11-30 13:30:00,85.74,87.59,85.66,87.58,24786.0,85.74,87.59,85.66,87.58,24786.0
2022-11-30 14:00:00,87.59,90.2,87.51,89.68,43999.0,87.59,90.2,87.51,89.68,43999.0
2022-11-30 14:30:00,89.74,89.74,88.93,89.09,40308.0,89.74,89.74,88.93,89.09,40308.0
2022-11-30 15:00:00,89.14,89.56,88.76,89.5,23449.0,89.14,89.56,88.76,89.5,23449.0
2022-11-30 15:30:00,89.49,90.49,89.2,90.49,96047.0,89.49,90.49,89.2,90.49,96047.0
2022-12-01 09:30:00,90.77,95.49,90.75,95.29,111427.0,90.77,95.49,90.75,95.29,111427.0
2022-12-01 10:00:00,95.37,95.78,92.04,92.23,40171.0,95.37,95.78,92.04,92.23,40171.0
2022-12-01 10:30:00,92.03,93.41,91.86,93.32,32022.0,92.03,93.41,91.86,93.32,32022.0
2022-12-01 11:00:00,93.32,93.32,91.89,92.23,27825.0,93.32,93.32,91.89,92.23,27825.0
2022-12-01 11:30:00,92.46,92.87,92.12,92.5,11882.0,92.46,92.87,92.12,92.5,11882.0
2022-12-01 12:00:00,92.49,92.76,91.85,92.64,14468.0,92.49,92.76,91.85,92.64,14468.0
2022-12-01 12:30:00,92.72,92.82,92.43,92.52,16545.0,92.72,92.82,92.43,92.52,16545.0
2022-12-01 13:00:00,92.54,92.93,92.39,92.62,13510.0,92.54,92.93,92.39,92.62,13510.0
2022-12-01 13:30:00,92.6,92.91,92.43,92.55,13423.0,92.6,92.91,92.43,92.55,13423.0
2022-12-01 14:00:00,92.49,92.59,92.18,92.18,12091.0,92.49,92.59,92.18,92.18,12091.0
2022-12-01 14:30:00,92.24,92.24,91.71,92.09,14255.0,92.24,92.24,91.71,92.09,14255.0
2022-12-01 15:00:00,92.05,92.69,91.92,91.95,113889.0,92.05,92.69,91.92,91.95,113889.0
2022-12-01 15:30:00,92.01,92.25,90.96,90.99,339507.0,92.01,92.25,90.96,90.99,339507.0
2022-12-02 09:30:00,88.16,91.21,87.07,91.21,54480.0,88.16,91.21,87.07,91.21,54480.0
2022-12-02 10:00:00,90.98,91.79,90.07,90.59,52565.0,90.98,91.79,90.07,90.59,52565.0
2022-12-02 10:30:00,90.39,90.39,89.85,89.85,38382.0,90.39,90.39,89.85,89.85,38382.0
2022-12-02 11:00:00,89.86,90.54,89.56,90.32,12936.0,89.86,90.54,89.56,90.32,12936.0
2022-12-02 11:30:00,90.22,90.74,90.22,90.27,13487.0,90.22,90.74,90.22,90.27,13487.0
2022-12-02 12:00:00,90.36,90.52,89.95,90.04,35123.0,90.36,90.52,89.95,90.04,35123.0
2022-12-02 12:30:00,89.95,90.1,89.62,89.72,6472.0,89.95,90.1,89.62,89.72,6472.0
2022-12-02 13:00:00,89.73,89.75,89.21,89.75,7787.0,89.73,89.75,89.21,89.75,7787.0
2022-12-02 13:30:00,89.81,89.87,89.59,89.72,10119.0,89.81,89.87,89.59,89.72,10119.0
2022-12-02 14:00:00,89.79,89.98,89.6,89.81,11404.0,89.79,89.98,89.6,89.81,11404.0
2022-12-02 14:30:00,89.82,90.13,89.56,90.09,26332.0,89.82,90.13,89.56,90.09,26332.0
2022-12-02 15:00:00,90.09,90.09,89.65,89.66,23448.0,90.09,90.09,89.65,89.66,23448.0
2022-12-02 15:30:00,89.66,89.86,86.87,89.44,364452.0,89.66,89.86,86.87,89.44,364452.0
2022-12-05 09:30:00,88.94,90.37,88.5,89.03,71433.0,88.94,90.37,88.5,89.03,71433.0
2022-12-05 10:00:00,88.86,89.62,88.26,89.21,21517.0,88.86,89.62,88.26,89.21,21517.0
2022-12-05 10:30:00,89.14,90.11,88.86,90.11,20220.0,89.14,90.11,88.86,90.11,20220.0
2022-12-05 11:00:00,90.0,90.15,89.49,89.68,11674.0,90.0,90.15,89.49,89.68,11674.0
2022-12-05 11:30:00,89.61,89.7,89.13,89.22,12593.0,89.61,89.7,89.13,89.22,12593.0
2022-12-05 12:00:00,89.13,89.17,88.58,88.81,20937.0,89.13,89.17,88.58,88.81,20937.0
2022-12-05 12:30:00,88.9,88.9,87.91,88.27,19117.0,88.9,88.9,87.91,88.27,19117.0
2022-12-05 13:00:00,88.24,88.58,87.86,88.11,20482.0,88.24,88.58,87.86,88.11,20482.0
2022-12-05 13:30:00,88.11,88.4,87.29,87.34,17615.0,88.11,88.4,87.29,87.34,17615.0
2022-12-05 14:00:00,87.42,87.58,86.96,87.09,54650.0,87.42,87.58,86.96,87.09,54650.0
2022-12-05 14:30:00,87.01,87.08,86.51,86.82,24310.0,87.01,87.08,86.51,86.82,24310.0
2022-12-05 15:00:00,86.79,86.79,85.67,85.99,79092.0,86.79,86.79,85.67,85.99,79092.0
2022-12-05 15:30:00,86.02,86.38,85.34,85.34,312520.0,86.02,86.38,85.34,85.34,312520.0
2022-12-06 09:30:00,85.07,85.41,81.39,81.47,107906.0,85.07,85.41,81.39,81.47,107906.0
2022-12-06 10:00:00,81.29,81.56,80.14,81.16,66442.0,81.29,81.56,80.14,81.16,66442.0
2022-12-06 10:30:00,81.02,81.83,80.66,80.82,34734.0,81.02,81.83,80.66,80.82,34734.0
2022-12-06 11:00:00,80.87,82.15,80.72,81.84,47332.0,80.87,82.15,80.72,81.84,47332.0
2022-12-06 11:30:00,81.69,82.01,81.38,81.75,27824.0,81.69,82.01,81.38,81.75,27824.0
2022-12-06 12:00:00,81.61,81.83,80.74,81.11,36084.0,81.61,81.83,80.74,81.11,36084.0
2022-12-06 12:30:00,81.04,82.61,81.03,82.55,31299.0,81.04,82.61,81.03,82.55,31299.0
2022-12-06 13:00:00,82.47,83.21,82.42,82.98,20133.0,82.47,83.21,82.42,82.98,20133.0
2022-12-06 13:30:00,82.9,83.08,82.58,82.68,33653.0,82.9,83.08,82.58,82.68,33653.0
2022-12-06 14:00:00,82.71,82.71,81.82,81.92,15736.0,82.71,82.71,81.82,81.92,15736.0
2022-12-06 14:30:00,81.88,82.47,81.77,82.47,16817.0,81.88,82.47,81.77,82.47,16817.0
2022-12-06 15:00:00,82.5,82.75,81.79,81.99,64654.0,82.5,82.75,81.79,81.99,64654.0
2022-12-06 15:30:00,81.99,82.36,81.47,81.57,213803.0,81.99,82.36,81.47,81.57,213803.0
2022-12-07 09:30:00,81.56,81.56,80.48,80.61,66447.0,81.56,81.56,80.48,80.61,66447.0
2022-12-07 10:00:00,80.61,80.85,79.75,80.1,55960.0,80.61,80.85,79.75,80.1,55960.0
2022-12-07 10:30:00,80.34,81.76,80.21,81.69,18532.0,80.34,81.76,80.21,81.69,18532.0
2022-12-07 11:00:00,81.63,81.76,80.86,81.2,17906.0,81.63,81.76,80.86,81.2,17906.0
2022-12-07 11:30:00,81.27,82.33,81.25,82.13,25322.0,81.27,82.33,81.25,82.13,25322.0
2022-12-07 12:00:00,82.15,82.31,81.82,82.19,11262.0,82.15,82.31,81.82,82.19,11262.0
2022-12-07 12:30:00,82.26,82.26,81.67,82.17,8954.0,82.26,82.26,81.67,82.17,8954.0
2022-12-07 13:00:00,82.12,82.26,81.78,82.03,8137.0,82.12,82.26,81.78,82.03,8137.0
2022-12-07 13:30:00,81.98,81.98,81.18,81.23,12929.0,81.98,81.98,81.18,81.23,12929.0
2022-12-07 14:00:00,81.23,81.23,80.62,80.77,22377.0,81.23,81.23,80.62,80.77,22377.0
2022-12-07 14:30:00,80.8,80.84,80.2,80.25,47112.0,80.8,80.84,80.2,80.25,47112.0
2022-12-07 15:00:00,80.31,80.46,80.11,80.28,37538.0,80.31,80.46,80.11,80.28,37538.0
2022-12-07 15:30:00,80.29,80.69,80.11,80.25,129669.0,80.29,80.69,80.11,80.25,129669.0
2022-12-08 09:30:00,80.55,83.27,80.31,83.27,24410.0,80.55,83.27,80.31,83.27,24410.0
2022-12-08 10:00:00,83.31,84.63,82.97,83.36,81032.0,83.31,84.63,82.97,83.36,81032.0
2022-12-08 10:30:00,83.44,84.12,83.22,83.89,24798.0,83.44,84.12,83.22,83.89,24798.0
2022-12-08 11:00:00,83.85,84.44,83.36,83.75,29167.0,83.85,84.44,83.36,83.75,29167.0
2022-12-08 11:30:00,83.7,84.4,83.67,84.25,13338.0,83.7,84.4,83.67,84.25,13338.0
2022-12-08 12:00:00,84.16,84.36,83.59,83.6,11695.0,84.16,84.36,83.59,83.6,11695.0
2022-12-08 12:30:00,83.51,84.32,83.37,84.23,12469.0,83.51,84.32,83.37,84.23,12469.0
2022-12-08 13:00:00,84.05,84.22,83.81,83.9,14923.0,84.05,84.22,83.81,83.9,14923.0
2022-12-08 13:30:00,84.11,84.22,83.58,83.58,10008.0,84.11,84.22,83.58,83.58,10008.0
2022-12-08 14:00:00,83.58,83.58,82.91,83.13,16631.0,83.58,83.58,82.91,83.13,16631.0
2022-12-08 14:30:00,83.13,83.18,82.72,83.06,13893.0,83.13,83.18,82.72,83.06,13893.0
2022-12-08 15:00:00,83.06,84.18,82.98,84.16,29206.0,83.06,84.18,82.98,84.16,29206.0
2022-12-08 15:30:00,84.16,84.35,83.68,83.88,110783.0,84.16,84.35,83.68,83.88,110783.0
2022-12-09 09:30:00,83.78,84.44,82.5,84.0,23302.0,83.78,84.44,82.5,84.0,23302.0
2022-12-09 10:00:00,83.9,84.29,83.5,83.86,34445.0,83.9,84.29,83.5,83.86,34445.0
2022-12-09 10:30:00,83.77,84.43,83.33,83.88,56090.0,83.77,84.43,83.33,83.88,56090.0
2022-12-09 11:00:00,84.08,84.08,83.68,83.81,15273.0,84.08,84.08,83.68,83.81,15273.0
2022-12-09 11:30:00,83.76,84.12,83.22,83.22,15875.0,83.76,84.12,83.22,83.22,15875.0
2022-12-09 12:00:00,83.22,83.76,83.16,83.62,14034.0,83.22,83.76,83.16,83.62,14034.0
2022-12-09 12:30:00,83.5,83.84,83.3,83.47,6228.0,83.5,83.84,83.3,83.47,6228.0
2022-12-09 13:00:00,83.56,83.56,82.68,83.03,20735.0,83.56,83.56,82.68,83.03,20735.0
2022-12-09 13:30:00,83.3,83.3,82.85,83.13,41973.0,83.3,83.3,82.85,83.13,41973.0
2022-12-09 14:00:00,82.99,83.29,82.96,83.01,15697.0,82.99,83.29,82.96,83.01,15697.0
2022-12-09 14:30:00,83.02,83.36,83.02,83.27,7035.0,83.02,83.36,83.02,83.27,7035.0
2022-12-09 15:00:00,83.35,83.52,83.18,83.27,9444.0,83.35,83.52,83.18,83.27,9444.0
2022-12-09 15:30:00,83.23,83.31,82.66,82.69,62883.0,83.23,83.31,82.66,82.69,62883.0
2022-12-12 09:30:00,82.7,83.38,82.0,83.38,44192.0,82.7,83.38,82.0,83.38,44192.0
2022-12-12 10:00:00,83.19,83.56,82.49,83.05,26850.0,83.19,83.56,82.49,83.05,26850.0
2022-12-12 10:30:00,82.95,83.13,82.44,82.92,27350.0,82.95,83.13,82.44,82.92,27350.0
2022-12-12 11:00:00,83.0,83.43,82.99,83.3,14177.0,83.0,83.43,82.99,83.3,14177.0
2022-12-12 11:30:00,83.37,83.41,83.13,83.25,13600.0,83.37,83.41,83.13,83.25,13600.0
2022-12-12 12:00:00,83.12,83.21,82.54,82.61,27897.0,83.12,83.21,82.54,82.61,27897.0
2022-12-12 12:30:00,82.54,82.69,82.32,82.46,15937.0,82.54,82.69,82.32,82.46,15937.0
2022-12-12 13:00:00,82.4,82.51,82.14,82.41,18008.0,82.4,82.51,82.14,82.41,18008.0
2022-12-12 13:30:00,82.41,82.45,82.26,82.4,27660.0,82.41,82.45,82.26,82.4,27660.0
2022-12-12 14:00:00,82.33,82.42,82.07,82.38,18056.0,82.33,82.42,82.07,82.38,18056.0
2022-12-12 14:30:00,82.36,82.7,82.28,82.63,27872.0,82.36,82.7,82.28,82.63,27872.0
2022-12-12 15:00:00,82.63,83.2,82.42,83.19,20383.0,82.63,83.2,82.42,83.19,20383.0
2022-12-12 15:30:00,83.2,83.88,83.03,83.68,146087.0,83.2,83.88,83.03,83.68,146087.0
2022-12-13 09:30:00,89.1,90.0,87.91,88.1,47888.0,89.1,90.0,87.91,88.1,47888.0
2022-12-13 10:00:00,88.08,88.08,86.59,86.67,15475.0,88.08,88.08,86.59,86.67,15475.0
2022-12-13 10:30:00,86.65,86.68,85.57,85.9,12996.0,86.65,86.68,85.57,85.9,12996.0
2022-12-13 11:00:00,85.9,86.21,85.5,85.65,13581.0,85.9,86.21,85.5,85.65,13581.0
2022-12-13 11:30:00,85.67,86.01,84.74,84.99,62563.0,85.67,86.01,84.74,84.99,62563.0
2022-12-13 12:00:00,84.99,85.02,83.49,84.09,30887.0,84.99,85.02,83.49,84.09,30887.0
2022-12-13 12:30:00,84.0,84.96,83.69,84.96,29730.0,84.0,84.96,83.69,84.96,29730.0
2022-12-13 13:00:00,85.13,86.12,84.96,85.93,22071.0,85.13,86.12,84.96,85.93,22071.0
2022-12-13 13:30:00,86.1,86.2,85.61,85.83,4558.0,86.1,86.2,85.61,85.83,4558.0
2022-12-13 14:00:00,85.66,86.11,85.23,85.35,8878.0,85.66,86.11,85.23,85.35,8878.0
2022-12-13 14:30:00,85.39,85.94,85.11,85.18,13164.0,85.39,85.94,85.11,85.18,13164.0
2022-12-13 15:00:00,85.12,85.79,84.81,85.68,16461.0,85.12,85.79,84.81,85.68,16461.0
2022-12-13 15:30:00,85.73,86.16,85.54,85.54,79075.0,85.73,86.16,85.54,85.54,79075.0
2022-12-14 09:30:00,84.38,85.26,83.81,84.43,33760.0,84.38,85.26,83.81,84.43,33760.0
2022-12-14 10:00:00,84.46,85.32,84.28,85.12,42607.0,84.46,85.32,84.28,85.12,42607.0
2022-12-14 10:30:00,85.12,85.32,84.44,85.21,41577.0,85.12,85.32,84.44,85.21,41577.0
2022-12-14 11:00:00,85.14,85.52,84.86,85.44,33220.0,85.14,85.52,84.86,85.44,33220.0
2022-12-14 11:30:00,85.44,85.51,85.15,85.34,27598.0,85.44,85.51,85.15,85.34,27598.0
2022-12-14 12:00:00,85.34,85.69,85.18,85.48,27380.0,85.34,85.69,85.18,85.48,27380.0
2022-12-14 12:30:00,85.56,85.85,85.52,85.66,9023.0,85.56,85.85,85.52,85.66,9023.0
2022-12-14 13:00:00,85.72,85.78,85.32,85.4,9334.0,85.72,85.78,85.32,85.4,9334.0
2022-12-14 13:30:00,85.46,85.92,85.42,85.62,16255.0,85.46,85.92,85.42,85.62,16255.0
2022-12-14 14:00:00,85.61,85.61,83.84,84.5,52631.0,85.61,85.61,83.84,84.5,52631.0
2022-12-14 14:30:00,84.47,85.0,83.29,84.88,51205.0,84.47,85.0,83.29,84.88,51205.0
2022-12-14 15:00:00,84.75,86.13,84.69,84.82,30385.0,84.75,86.13,84.69,84.82,30385.0
2022-12-14 15:30:00,84.66,85.39,84.56,84.77,95082.0,84.66,85.39,84.56,84.77,95082.0
2022-12-15 09:30:00,82.44,83.67,82.11,83.23,28721.0,82.44,83.67,82.11,83.23,28721.0
2022-12-15 10:00:00,83.07,83.48,82.31,82.51,42223.0,83.07,83.48,82.31,82.51,42223.0
2022-12-15 10:30:00,82.36,82.75,82.18,82.3,19533.0,82.36,82.75,82.18,82.3,19533.0
2022-12-15 11:00:00,82.31,82.52,81.87,82.36,11964.0,82.31,82.52,81.87,82.36,11964.0
2022-12-15 11:30:00,82.36,82.68,82.12,82.12,11671.0,82.36,82.68,82.12,82.12,11671.0
2022-12-15 12:00:00,82.1,82.39,82.09,82.15,10781.0,82.1,82.39,82.09,82.15,10781.0
2022-12-15 12:30:00,82.21,82.3,81.57,81.7,8952.0,82.21,82.3,81.57,81.7,8952.0
2022-12-15 13:00:00,81.65,81.65,81.32,81.58,13269.0,81.65,81.65,81.32,81.58,13269.0
2022-12-15 13:30:00,81.52,81.59,81.17,81.39,13053.0,81.52,81.59,81.17,81.39,13053.0
2022-12-15 14:00:00,81.38,81.64,81.38,81.64,26632.0,81.38,81.64,81.38,81.64,26632.0
2022-12-15 14:30:00,81.62,81.98,81.5,81.64,39545.0,81.62,81.98,81.5,81.64,39545.0
2022-12-15 15:00:00,81.65,81.66,80.77,80.89,61463.0,81.65,81.66,80.77,80.89,61463.0
2022-12-15 15:30:00,80.87,81.74,80.68,81.24,220808.0,80.87,81.74,80.68,81.24,220808.0
2022-12-16 09:30:00,80.81,82.39,80.67,81.49,18443.0,80.81,82.39,80.67,81.49,18443.0
2022-12-16 10:00:00,81.21,81.21,80.0,80.25,35063.0,81.21,81.21,80.0,80.25,35063.0
2022-12-16 10:30:00,80.19,80.32,79.67,80.0,15284.0,80.19,80.32,79.67,80.0,15284.0
2022-12-16 11:00:00,80.03,80.25,79.63,79.69,16983.0,80.03,80.25,79.63,79.69,16983.0
2022-12-16 11:30:00,79.64,80.05,79.53,79.53,16334.0,79.64,80.05,79.53,79.53,16334.0
2022-12-16 12:00:00,79.44,79.98,79.4,79.93,20745.0,79.44,79.98,79.4,79.93,20745.0
2022-12-16 12:30:00,79.86,80.36,79.77,80.09,17037.0,79.86,80.36,79.77,80.09,17037.0
2022-12-16 13:00:00,80.09,80.27,79.77,79.96,25827.0,80.09,80.27,79.77,79.96,25827.0
2022-12-16 13:30:00,80.05,80.46,79.98,79.99,24274.0,80.05,80.46,79.98,79.99,24274.0
2022-12-16 14:00:00,79.96,80.37,79.91,80.2,29551.0,79.96,80.37,79.91,80.2,29551.0
2022-12-16 14:30:00,80.28,81.04,80.21,80.88,24735.0,80.28,81.04,80.21,80.88,24735.0
2022-12-16 15:00:00,80.95,81.48,80.91,81.4,35696.0,80.95,81.48,80.91,81.4,35696.0
2022-12-16 15:30:00,81.45,81.47,80.52,80.84,166636.0,81.45,81.47,80.52,80.84,166636.0
2022-12-19 09:30:00,81.01,81.01,79.36,79.73,38119.0,81.01,81.01,79.36,79.73,38119.0
2022-12-19 10:00:00,79.96,80.28,79.19,80.19,26799.0,79.96,80.28,79.19,80.19,26799.0
2022-12-19 10:30:00,80.28,80.3,79.65,79.73,12614.0,80.28,80.3,79.65,79.73,12614.0
2022-12-19 11:00:00,79.64,80.23,79.64,80.04,14038.0,79.64,80.23,79.64,80.04,14038.0
2022-12-19 11:30:00,80.18,80.18,79.51,79.84,9591.0,80.18,80.18,79.51,79.84,9591.0
2022-12-19 12:00:00,79.84,80.3,79.83,80.06,9996.0,79.84,80.3,79.83,80.06,9996.0
2022-12-19 12:30:00,80.06,80.7,80.06,80.45,11488.0,80.06,80.7,80.06,80.45,11488.0
2022-12-19 13:00:00,80.45,80.49,80.01,80.18,28283.0,80.45,80.49,80.01,80.18,28283.0
2022-12-19 13:30:00,80.14,80.14,79.6,79.69,20123.0,80.14,80.14,79.6,79.69,20123.0
2022-12-19 14:00:00,79.65,79.82,79.35,79.5,16872.0,79.65,79.82,79.35,79.5,16872.0
2022-12-19 14:30:00,79.5,79.6,78.91,78.94,27678.0,79.5,79.6,78.91,78.94,27678.0
2022-12-19 15:00:00,78.94,79.1,78.58,78.63,65114.0,78.94,79.1,78.58,78.63,65114.0
2022-12-19 15:30:00,78.63,78.84,78.13,78.74,98672.0,78.63,78.84,78.13,78.74,98672.0
2022-12-20 09:30:00,77.81,79.68,77.51,79.45,20787.0,77.81,79.68,77.51,79.45,20787.0
2022-12-20 10:00:00,79.45,80.0,79.14,79.91,21034.0,79.45,80.0,79.14,79.91,21034.0
2022-12-20 10:30:00,80.0,80.44,79.73,79.73,12008.0,80.0,80.44,79.73,79.73,12008.0
2022-12-20 11:00:00,79.77,80.05,79.56,79.61,17731.0,79.77,80.05,79.56,79.61,17731.0
2022-12-20 11:30:00,79.63,80.17,79.58,80.17,11391.0,79.63,80.17,79.58,80.17,11391.0
2022-12-20 12:00:00,80.2,80.67,80.16,80.43,13129.0,80.2,80.67,80.16,80.43,13129.0
2022-12-20 12:30:00,80.38,80.44,80.12,80.33,8751.0,80.38,80.44,80.12,80.33,8751.0
2022-12-20 13:00:00,80.29,80.34,79.64,79.78,17540.0,80.29,80.34,79.64,79.78,17540.0
2022-12-20 13:30:00,79.8,80.04,79.77,79.84,24186.0,79.8,80.04,79.77,79.84,24186.0
2022-12-20 14:00:00,79.84,80.47,79.76,80.32,27316.0,79.84,80.47,79.76,80.32,27316.0
2022-12-20 14:30:00,80.29,80.56,80.0,80.17,17224.0,80.29,80.56,80.0,80.17,17224.0
2022-12-20 15:00:00,80.2,80.64,80.11,80.64,23006.0,80.2,80.64,80.11,80.64,23006.0
2022-12-20 15:30:00,80.67,80.7,80.02,80.04,84673.0,80.67,80.7,80.02,80.04,84673.0
2022-12-21 09:30:00,80.04,81.69,79.19,80.38,34635.0,80.04,81.69,79.19,80.38,34635.0
2022-12-21 10:00:00,81.05,81.65,80.4,80.58,16977.0,81.05,81.65,80.4,80.58,16977.0
2022-12-21 10:30:00,80.68,81.41,80.57,81.15,15579.0,80.68,81.41,80.57,81.15,15579.0
2022-12-21 11:00:00,81.17,81.7,81.17,81.7,10016.0,81.17,81.7,81.17,81.7,10016.0
2022-12-21 11:30:00,81.74,82.0,81.4,81.76,7089.0,81.74,82.0,81.4,81.76,7089.0
2022-12-21 12:00:00,81.67,81.82,81.21,81.59,9128.0,81.67,81.82,81.21,81.59,9128.0
2022-12-21 12:30:00,81.66,81.83,81.37,81.59,6664.0,81.66,81.83,81.37,81.59,6664.0
2022-12-21 13:00:00,81.54,81.62,81.28,81.33,6399.0,81.54,81.62,81.28,81.33,6399.0
2022-12-21 13:30:00,81.33,81.44,81.06,81.18,5357.0,81.33,81.44,81.06,81.18,5357.0
2022-12-21 14:00:00,81.27,81.6,81.2,81.47,6287.0,81.27,81.6,81.2,81.47,6287.0
2022-12-21 14:30:00,81.55,81.59,80.92,80.93,9597.0,81.55,81.59,80.92,80.93,9597.0
2022-12-21 15:00:00,80.99,81.03,80.77,80.94,19772.0,80.99,81.03,80.77,80.94,19772.0
2022-12-21 15:30:00,80.91,81.32,80.85,81.19,56828.0,80.91,81.32,80.85,81.19,56828.0
2022-12-22 09:30:00,80.05,80.98,79.69,79.93,46754.0,80.05,80.98,79.69,79.93,46754.0
2022-12-22 10:00:00,79.93,79.93,78.33,78.57,41607.0,79.93,79.93,78.33,78.57,41607.0
2022-12-22 10:30:00,78.54,78.55,78.22,78.31,23294.0,78.54,78.55,78.22,78.31,23294.0
2022-12-22 11:00:00,78.32,78.43,77.75,77.88,16545.0,78.32,78.43,77.75,77.88,16545.0
2022-12-22 11:30:00,77.87,77.87,77.01,77.02,17252.0,77.87,77.87,77.01,77.02,17252.0
2022-12-22 12:00:00,77.01,77.32,76.79,77.02,17857.0,77.01,77.32,76.79,77.02,17857.0
2022-12-22 12:30:00,77.06,77.18,76.91,77.01,14843.0,77.06,77.18,76.91,77.01,14843.0
2022-12-22 13:00:00,76.99,77.03,76.53,77.03,14915.0,76.99,77.03,76.53,77.03,14915.0
2022-12-22 13:30:00,77.13,77.56,77.1,77.41,16562.0,77.13,77.56,77.1,77.41,16562.0
2022-12-22 14:00:00,77.59,78.0,77.53,77.97,24669.0,77.59,78.0,77.53,77.97,24669.0
2022-12-22 14:30:00,77.88,78.32,77.66,78.29,18588.0,77.88,78.32,77.66,78.29,18588.0
2022-12-22 15:00:00,78.31,78.99,78.27,78.93,23401.0,78.31,78.99,78.27,78.93,23401.0
2022-12-22 15:30:00,78.93,78.93,78.09,78.62,70463.0,78.93,78.93,78.09,78.62,70463.0
2022-12-23 09:30:00,77.94,77.94,75.51,75.66,54272.0,77.94,77.94,75.51,75.66,54272.0
2022-12-23 10:00:00,75.8,76.22,75.42,75.47,90553.0,75.8,76.22,75.42,75.47,90553.0
2022-12-23 10:30:00,75.5,76.65,75.41,76.04,44619.0,75.5,76.65,75.41,76.04,44619.0
2022-12-23 11:00:00,76.01,76.14,75.55,75.73,25815.0,76.01,76.14,75.55,75.73,25815.0
2022-12-23 11:30:00,75.66,75.79,75.37,75.65,21909.0,75.66,75.79,75.37,75.65,21909.0
2022-12-23 12:00:00,75.72,76.08,75.6,76.03,17448.0,75.72,76.08,75.6,76.03,17448.0
2022-12-23 12:30:00,76.1,76.59,76.09,76.35,21118.0,76.1,76.59,76.09,76.35,21118.0
2022-12-23 13:00:00,76.38,76.5,76.13,76.22,12293.0,76.38,76.5,76.13,76.22,12293.0
2022-12-23 13:30:00,76.21,76.26,75.85,75.88,16041.0,76.21,76.26,75.85,75.88,16041.0
2022-12-23 14:00:00,75.87,76.69,75.86,76.69,29112.0,75.87,76.69,75.86,76.69,29112.0
2022-12-23 14:30:00,76.73,76.8,76.4,76.47,30502.0,76.73,76.8,76.4,76.47,30502.0
2022-12-23 15:00:00,76.42,76.54,76.13,76.27,42723.0,76.42,76.54,76.13,76.27,42723.0
2022-12-23 15:30:00,76.26,76.42,75.93,76.33,116721.0,76.26,76.42,75.93,76.33,116721.0
2022-12-27 09:30:00,75.24,75.47,74.34,74.83,69017.0,75.24,75.47,74.34,74.83,69017.0
2022-12-27 10:00:00,74.68,75.0,74.25,74.91,57018.0,74.68,75.0,74.25,74.91,57018.0
2022-12-27 10:30:00,75.0,75.7,74.78,75.16,29312.0,75.0,75.7,74.78,75.16,29312.0
2022-12-27 11:00:00,75.15,75.16,74.63,74.89,49070.0,75.15,75.16,74.63,74.89,49070.0
2022-12-27 11:30:00,75.03,75.08,73.79,73.86,23063.0,75.03,75.08,73.79,73.86,23063.0
2022-12-27 12:00:00,73.81,73.92,73.44,73.52,18744.0,73.81,73.92,73.44,73.52,18744.0
2022-12-27 12:30:00,73.58,73.8,73.16,73.39,20713.0,73.58,73.8,73.16,73.39,20713.0
2022-12-27 13:00:00,73.42,73.54,72.91,73.07,25466.0,73.42,73.54,72.91,73.07,25466.0
2022-12-27 13:30:00,73.03,73.23,72.93,73.11,21219.0,73.03,73.23,72.93,73.11,21219.0
2022-12-27 14:00:00,73.11,73.29,72.95,73.06,22133.0,73.11,73.29,72.95,73.06,22133.0
2022-12-27 14:30:00,73.09,73.31,73.07,73.25,20251.0,73.09,73.31,73.07,73.25,20251.0
2022-12-27 15:00:00,73.26,73.32,72.94,73.18,37164.0,73.26,73.32,72.94,73.18,37164.0
2022-12-27 15:30:00,73.18,73.46,73.11,73.37,99628.0,73.18,73.46,73.11,73.37,99628.0
2022-12-28 09:30:00,72.66,73.86,72.09,72.98,34651.0,72.66,73.86,72.09,72.98,34651.0
2022-12-28 10:00:00,73.02,73.36,72.62,72.62,44687.0,73.02,73.36,72.62,72.62,44687.0
2022-12-28 10:30:00,72.45,72.74,72.37,72.47,35842.0,72.45,72.74,72.37,72.47,35842.0
2022-12-28 11:00:00,72.46,72.65,72.26,72.55,21384.0,72.46,72.65,72.26,72.55,21384.0
2022-12-28 11:30:00,72.59,72.59,72.32,72.46,36964.0,72.59,72.59,72.32,72.46,36964.0
2022-12-28 12:00:00,72.53,72.69,72.34,72.58,20505.0,72.53,72.69,72.34,72.58,20505.0
2022-12-28 12:30:00,72.69,73.14,72.55,73.07,35438.0,72.69,73.14,72.55,73.07,35438.0
2022-12-28 13:00:00,73.06,73.24,72.1,72.17,62522.0,73.06,73.24,72.1,72.17,62522.0
2022-12-28 13:30:00,72.15,72.15,71.7,71.84,55353.0,72.15,72.15,71.7,71.84,55353.0
2022-12-28 14:00:00,71.85,72.06,71.72,71.74,29596.0,71.85,72.06,71.72,71.74,29596.0
2022-12-28 14:30:00,71.74,71.87,71.53,71.65,26672.0,71.74,71.87,71.53,71.65,26672.0
2022-12-28 15:00:00,71.66,71.82,71.37,71.71,49661.0,71.66,71.82,71.37,71.71,49661.0
2022-12-28 15:30:00,71.71,71.94,71.22,71.22,152172.0,71.71,71.94,71.22,71.22,152172.0
2022-12-29 09:30:00,72.05,73.2,71.81,72.46,60882.0,72.05,73.2,71.81,72.46,60882.0
2022-12-29 10:00:00,72.57,73.87,72.49,73.5,37836.0,72.57,73.87,72.49,73.5,37836.0
2022-12-29 10:30:00,73.68,74.4,73.47,74.3,20161.0,73.68,74.4,73.47,74.3,20161.0
2022-12-29 11:00:00,74.36,74.98,74.27,74.97,22831.0,74.36,74.98,74.27,74.97,22831.0
2022-12-29 11:30:00,74.96,75.4,74.96,75.2,17964.0,74.96,75.4,74.96,75.2,17964.0
2022-12-29 12:00:00,75.16,75.16,74.31,74.4,12983.0,75.16,75.16,74.31,74.4,12983.0
2022-12-29 12:30:00,74.38,74.5,74.0,74.33,18200.0,74.38,74.5,74.0,74.33,18200.0
2022-12-29 13:00:00,74.27,74.85,73.95,74.63,12010.0,74.27,74.85,73.95,74.63,12010.0
2022-12-29 13:30:00,74.64,74.89,74.53,74.77,11094.0,74.64,74.89,74.53,74.77,11094.0
2022-12-29 14:00:00,74.86,75.33,74.82,75.32,15640.0,74.86,75.33,74.82,75.32,15640.0
2022-12-29 14:30:00,75.37,75.39,75.16,75.3,15025.0,75.37,75.39,75.16,75.3,15025.0
2022-12-29 15:00:00,75.28,75.58,75.21,75.46,34318.0,75.28,75.58,75.21,75.46,34318.0
2022-12-29 15:30:00,75.48,75.95,75.48,75.69,99765.0,75.48,75.95,75.48,75.69,99765.0
2022-12-30 09:30:00,73.99,76.04,73.99,76.03,24480.0,73.99,76.04,73.99,76.03,24480.0
2022-12-30 10:00:00,75.91,76.4,74.9,76.34,24296.0,75.91,76.4,74.9,76.34,24296.0
2022-12-30 10:30:00,76.35,77.0,76.07,76.83,19151.0,76.35,77.0,76.07,76.83,19151.0
2022-12-30 11:00:00,76.83,77.18,76.38,76.52,22959.0,76.83,77.18,76.38,76.52,22959.0
2022-12-30 11:30:00,76.46,76.52,76.07,76.25,13417.0,76.46,76.52,76.07,76.25,13417.0
2022-12-30 12:00:00,76.31,76.4,75.98,76.32,11517.0,76.31,76.4,75.98,76.32,11517.0
2022-12-30 12:30:00,76.34,76.51,76.15,76.18,10696.0,76.34,76.51,76.15,76.18,10696.0
2022-12-30 13:00:00,76.22,76.26,75.52,75.64,16379.0,76.22,76.26,75.52,75.64,16379.0
2022-12-30 13:30:00,75.64,75.91,75.44,75.44,21724.0,75.64,75.91,75.44,75.44,21724.0
2022-12-30 14:00:00,75.57,75.63,75.14,75.52,18931.0,75.57,75.63,75.14,75.52,18931.0
2022-12-30 14:30:00,75.52,75.75,75.47,75.63,25627.0,75.52,75.75,75.47,75.63,25627.0
2022-12-30 15:00:00,75.7,76.68,75.68,76.49,30501.0,75.7,76.68,75.68,76.49,30501.0
2022-12-30 15:30:00,76.45,77.02,76.35,76.83,77478.0,76.45,77.02,76.35,76.83,77478.0
2023-01-03 09:30:00,77.57,79.13,77.14,77.6,26263.0,77.57,79.13,77.14,77.6,26263.0
2023-01-03 10:00:00,77.76,77.8,77.13,77.49,25413.0,77.76,77.8,77.13,77.49,25413.0
2023-01-03 10:30:00,77.3,77.75,76.85,77.42,13387.0,77.3,77.75,76.85,77.42,13387.0
2023-01-03 11:00:00,77.39,77.68,76.33,76.33,21827.0,77.39,77.68,76.33,76.33,21827.0
2023-01-03 11:30:00,76.5,76.53,75.47,75.8,29883.0,76.5,76.53,75.47,75.8,29883.0
2023-01-03 12:00:00,75.87,76.08,75.35,75.62,17155.0,75.87,76.08,75.35,75.62,17155.0
2023-01-03 12:30:00,75.77,75.96,75.31,75.76,10114.0,75.77,75.96,75.31,75.76,10114.0
2023-01-03 13:00:00,75.75,76.03,75.35,75.98,9609.0,75.75,76.03,75.35,75.98,9609.0
2023-01-03 13:30:00,76.04,76.08,75.73,75.92,15786.0,76.04,76.08,75.73,75.92,15786.0
2023-01-03 14:00:00,75.98,76.03,75.73,75.82,14724.0,75.98,76.03,75.73,75.82,14724.0
2023-01-03 14:30:00,75.89,76.22,75.66,75.97,36432.0,75.89,76.22,75.66,75.97,36432.0
2023-01-03 15:00:00,75.98,76.18,75.86,76.18,67921.0,75.98,76.18,75.86,76.18,67921.0
2023-01-03 15:30:00,76.28,76.62,75.47,75.47,68979.0,76.28,76.62,75.47,75.47,68979.0
2023-01-04 09:30:00,76.74,77.29,75.35,75.93,19423.0,76.74,77.29,75.35,75.93,19423.0
2023-01-04 10:00:00,75.45,76.54,75.31,76.21,13496.0,75.45,76.54,75.31,76.21,13496.0
2023-01-04 10:30:00,76.34,77.08,75.86,76.98,17846.0,76.34,77.08,75.86,76.98,17846.0
2023-01-04 11:00:00,77.08,77.48,76.94,77.08,10159.0,77.08,77.48,76.94,77.08,10159.0
2023-01-04 11:30:00,77.0,77.67,77.0,77.34,8961.0,77.0,77.67,77.0,77.34,8961.0
2023-01-04 12:00:00,77.42,77.87,77.24,77.24,14416.0,77.42,77.87,77.24,77.24,14416.0
2023-01-04 12:30:00,77.35,77.91,77.31,77.31,10249.0,77.35,77.91,77.31,77.31,10249.0
2023-01-04 13:00:00,77.42,77.77,77.05,77.73,11991.0,77.42,77.77,77.05,77.73,11991.0
2023-01-04 13:30:00,77.73,78.24,77.68,77.99,31872.0,77.73,78.24,77.68,77.99,31872.0
2023-01-04 14:00:00,78.12,78.37,77.12,77.13,23137.0,78.12,78.37,77.12,77.13,23137.0
2023-01-04 14:30:00,77.22,77.92,77.1,77.87,22841.0,77.22,77.92,77.1,77.87,22841.0
2023-01-04 15:00:00,77.85,78.4,77.73,78.3,31703.0,77.85,78.4,77.73,78.3,31703.0
2023-01-04 15:30:00,78.24,78.26,77.53,78.2,97179.0,78.24,78.26,77.53,78.2,97179.0
2023-01-05 09:30:00,77.48,78.2,76.78,77.55,27705.0,77.48,78.2,76.78,77.55,27705.0
2023-01-05 10:00:00,77.48,77.82,76.24,76.24,10933.0,77.48,77.82,76.24,76.24,10933.0
2023-01-05 10:30:00,76.24,76.45,75.79,75.79,14705.0,76.24,76.45,75.79,75.79,14705.0
2023-01-05 11:00:00,75.86,76.42,75.62,76.07,18745.0,75.86,76.42,75.62,76.07,18745.0
2023-01-05 11:30:00,76.04,76.4,75.78,76.07,18269.0,76.04,76.4,75.78,76.07,18269.0
2023-01-05 12:00:00,75.89,75.96,75.16,75.27,18576.0,75.89,75.96,75.16,75.27,18576.0
2023-01-05 12:30:00,75.3,75.48,75.08,75.19,10600.0,75.3,75.48,75.08,75.19,10600.0
2023-01-05 13:00:00,75.09,76.09,75.0,75.84,37467.0,75.09,76.09,75.0,75.84,37467.0
2023-01-05 13:30:00,75.89,76.04,75.68,75.68,19584.0,75.89,76.04,75.68,75.68,19584.0
2023-01-05 14:00:00,75.66,75.66,75.08,75.28,14113.0,75.66,75.66,75.08,75.28,14113.0
2023-01-05 14:30:00,75.33,75.81,75.09,75.26,18253.0,75.33,75.81,75.09,75.26,18253.0
2023-01-05 15:00:00,75.15,75.18,74.26,74.49,47971.0,75.15,75.18,74.26,74.49,47971.0
2023-01-05 15:30:00,74.47,75.02,74.38,74.92,109685.0,74.47,75.02,74.38,74.92,109685.0
2023-01-06 09:30:00,75.13,75.13,70.28,70.99,73350.0,75.13,75.13,70.28,70.99,73350.0
2023-01-06 10:00:00,70.99,72.77,70.98,72.4,41694.0,70.99,72.77,70.98,72.4,41694.0
2023-01-06 10:30:00,72.32,73.72,72.32,73.38,42785.0,72.32,73.72,72.32,73.38,42785.0
2023-01-06 11:00:00,73.31,73.55,72.87,73.09,39473.0,73.31,73.55,72.87,73.09,39473.0
2023-01-06 11:30:00,73.1,73.95,72.97,73.9,12723.0,73.1,73.95,72.97,73.9,12723.0
2023-01-06 12:00:00,73.9,73.98,73.47,73.76,7806.0,73.9,73.98,73.47,73.76,7806.0
2023-01-06 12:30:00,73.78,73.93,73.55,73.78,16374.0,73.78,73.93,73.55,73.78,16374.0
2023-01-06 13:00:00,73.98,74.52,73.97,74.47,10464.0,73.98,74.52,73.97,74.47,10464.0
2023-01-06 13:30:00,74.5,74.8,74.5,74.58,8099.0,74.5,74.8,74.5,74.58,8099.0
2023-01-06 14:00:00,74.72,74.88,74.48,74.48,7564.0,74.72,74.88,74.48,74.48,7564.0
2023-01-06 14:30:00,74.49,74.9,74.28,74.86,14106.0,74.49,74.9,74.28,74.86,14106.0
2023-01-06 15:00:00,74.85,75.03,74.7,74.95,23989.0,74.85,75.03,74.7,74.95,23989.0
2023-01-06 15:30:00,74.99,75.28,74.59,74.61,59260.0,74.99,75.28,74.59,74.61,59260.0
2023-01-09 09:30:00,76.2,78.1,75.85,78.1,23433.0,76.2,78.1,75.85,78.1,23433.0
2023-01-09 10:00:00,77.99,78.54,77.39,77.97,32490.0,77.99,78.54,77.39,77.97,32490.0
2023-01-09 10:30:00,77.95,78.08,76.26,76.26,16527.0,77.95,78.08,76.26,76.26,16527.0
2023-01-09 11:00:00,76.31,77.15,76.3,77.15,10348.0,76.31,77.15,76.3,77.15,10348.0
2023-01-09 11:30:00,77.22,77.22,76.73,77.0,16650.0,77.22,77.22,76.73,77.0,16650.0
2023-01-09 12:00:00,77.01,77.29,76.85,77.1,12934.0,77.01,77.29,76.85,77.1,12934.0
2023-01-09 12:30:00,77.1,77.27,76.69,77.18,14741.0,77.1,77.27,76.69,77.18,14741.0
2023-01-09 13:00:00,77.31,78.49,77.3,78.48,19585.0,77.31,78.49,77.3,78.48,19585.0
2023-01-09 13:30:00,78.48,78.68,77.86,78.33,36920.0,78.48,78.68,77.86,78.33,36920.0
2023-01-09 14:00:00,78.33,78.74,78.23,78.48,23732.0,78.33,78.74,78.23,78.48,23732.0
2023-01-09 14:30:00,78.48,78.48,77.38,77.39,13542.0,78.48,78.48,77.38,77.39,13542.0
2023-01-09 15:00:00,77.37,78.07,77.37,77.9,44265.0,77.37,78.07,77.37,77.9,44265.0
2023-01-09 15:30:00,77.91,77.92,76.76,77.01,106708.0,77.91,77.92,76.76,77.01,106708.0
2023-01-10 09:30:00,76.95,78.7,76.76,78.24,28481.0,76.95,78.7,76.76,78.24,28481.0
2023-01-10 10:00:00,78.23,78.66,77.32,77.42,27421.0,78.23,78.66,77.32,77.42,27421.0
2023-01-10 10:30:00,77.31,78.08,76.86,77.89,17209.0,77.31,78.08,76.86,77.89,17209.0
2023-01-10 11:00:00,77.93,78.21,77.78,78.04,25675.0,77.93,78.21,77.78,78.04,25675.0
2023-01-10 11:30:00,78.08,78.33,77.84,78.27,14518.0,78.08,78.33,77.84,78.27,14518.0
2023-01-10 12:00:00,78.18,78.18,77.61,77.71,11247.0,78.18,78.18,77.61,77.71,11247.0
2023-01-10 12:30:00,77.73,78.0,77.44,77.79,18146.0,77.73,78.0,77.44,77.79,18146.0
2023-01-10 13:00:00,77.83,78.4,77.83,78.33,19095.0,77.83,78.4,77.83,78.33,19095.0
2023-01-10 13:30:00,78.29,78.53,77.79,77.87,17051.0,78.29,78.53,77.79,77.87,17051.0
2023-01-10 14:00:00,77.91,78.18,77.69,77.99,18130.0,77.91,78.18,77.69,77.99,18130.0
2023-01-10 14:30:00,77.97,77.98,77.64,77.69,15239.0,77.97,77.98,77.64,77.69,15239.0
2023-01-10 15:00:00,77.72,77.72,76.54,76.54,32054.0,77.72,77.72,76.54,76.54,32054.0
2023-01-10 15:30:00,76.49,76.98,76.41,76.83,92672.0,76.49,76.98,76.41,76.83,92672.0
2023-01-11 09:30:00,76.11,78.32,76.11,76.7,41707.0,76.11,78.32,76.11,76.7,41707.0
2023-01-11 10:00:00,76.7,77.72,76.36,77.67,20024.0,76.7,77.72,76.36,77.67,20024.0
2023-01-11 10:30:00,77.58,77.58,76.63,76.73,40548.0,77.58,77.58,76.63,76.73,40548.0
2023-01-11 11:00:00,76.76,77.49,76.75,77.24,17969.0,76.76,77.49,76.75,77.24,17969.0
2023-01-11 11:30:00,77.43,77.71,77.33,77.69,9291.0,77.43,77.71,77.33,77.69,9291.0
2023-01-11 12:00:00,77.69,78.05,77.6,77.7,13933.0,77.69,78.05,77.6,77.7,13933.0
2023-01-11 12:30:00,77.59,77.59,77.08,77.28,9828.0,77.59,77.59,77.08,77.28,9828.0
2023-01-11 13:00:00,77.28,77.69,77.22,77.62,13802.0,77.28,77.69,77.22,77.62,13802.0
2023-01-11 13:30:00,77.56,77.76,77.38,77.76,14426.0,77.56,77.76,77.38,77.76,14426.0
2023-01-11 14:00:00,77.76,77.8,77.26,77.29,13392.0,77.76,77.8,77.26,77.29,13392.0
2023-01-11 14:30:00,77.17,77.47,77.17,77.44,12624.0,77.17,77.47,77.17,77.44,12624.0
2023-01-11 15:00:00,77.38,77.74,77.25,77.57,19415.0,77.38,77.74,77.25,77.57,19415.0
2023-01-11 15:30:00,77.58,78.33,77.57,78.13,71558.0,77.58,78.33,77.57,78.13,71558.0
2023-01-12 09:30:00,81.49,82.12,77.4,77.45,77415.0,81.49,82.12,77.4,77.45,77415.0
2023-01-12 10:00:00,77.57,79.76,77.52,79.54,32469.0,77.57,79.76,77.52,79.54,32469.0
2023-01-12 10:30:00,79.49,80.24,79.16,79.83,37338.0,79.49,80.24,79.16,79.83,37338.0
2023-01-12 11:00:00,79.69,80.5,79.37,80.5,14217.0,79.69,80.5,79.37,80.5,14217.0
2023-01-12 11:30:00,80.59,80.71,80.15,80.49,26060.0,80.59,80.71,80.15,80.49,26060.0
2023-01-12 12:00:00,80.36,80.68,80.04,80.08,32884.0,80.36,80.68,80.04,80.08,32884.0
2023-01-12 12:30:00,80.09,80.12,79.7,79.85,16167.0,80.09,80.12,79.7,79.85,16167.0
2023-01-12 13:00:00,79.82,79.96,79.02,79.04,16260.0,79.82,79.96,79.02,79.04,16260.0
2023-01-12 13:30:00,78.96,80.06,78.89,80.03,12447.0,78.96,80.06,78.89,80.03,12447.0
2023-01-12 14:00:00,80.0,80.86,79.93,80.78,44228.0,80.0,80.86,79.93,80.78,44228.0
2023-01-12 14:30:00,80.79,81.51,80.63,81.41,57980.0,80.79,81.51,80.63,81.41,57980.0
2023-01-12 15:00:00,81.36,81.36,80.8,81.09,63224.0,81.36,81.36,80.8,81.09,63224.0
2023-01-12 15:30:00,81.09,81.76,80.98,81.75,151038.0,81.09,81.76,80.98,81.75,151038.0
2023-01-13 09:30:00,80.03,81.58,80.0,81.29,18451.0,80.03,81.58,80.0,81.29,18451.0
2023-01-13 10:00:00,80.93,81.66,80.41,81.49,26511.0,80.93,81.66,80.41,81.49,26511.0
2023-01-13 10:30:00,81.59,81.67,81.13,81.52,19005.0,81.59,81.67,81.13,81.52,19005.0
2023-01-13 11:00:00,81.6,81.74,80.45,80.52,41569.0,81.6,81.74,80.45,80.52,41569.0
2023-01-13 11:30:00,80.64,80.86,80.13,80.85,69782.0,80.64,80.86,80.13,80.85,69782.0
2023-01-13 12:00:00,80.87,81.96,80.87,81.94,11869.0,80.87,81.96,80.87,81.94,11869.0
2023-01-13 12:30:00,81.89,82.0,81.57,81.81,13040.0,81.89,82.0,81.57,81.81,13040.0
2023-01-13 13:00:00,81.77,82.25,81.67,82.21,19297.0,81.77,82.25,81.67,82.21,19297.0
2023-01-13 13:30:00,82.17,82.51,82.08,82.34,22316.0,82.17,82.51,82.08,82.34,22316.0
2023-01-13 14:00:00,82.38,82.43,82.11,82.22,17384.0,82.38,82.43,82.11,82.22,17384.0
2023-01-13 14:30:00,82.28,82.34,81.89,82.0,24349.0,82.28,82.34,81.89,82.0,24349.0
2023-01-13 15:00:00,82.02,82.85,82.0,82.84,33374.0,82.02,82.85,82.0,82.84,33374.0
2023-01-13 15:30:00,82.85,83.41,82.75,83.07,108631.0,82.85,83.41,82.75,83.07,108631.0
2023-01-17 09:30:00,83.0,83.72,81.22,83.43,38300.0,83.0,83.72,81.22,83.43,38300.0
2023-01-17 10:00:00,83.74,84.0,83.54,83.84,17366.0,83.74,84.0,83.54,83.84,17366.0
2023-01-17 10:30:00,83.75,83.83,83.09,83.51,14762.0,83.75,83.83,83.09,83.51,14762.0
2023-01-17 11:00:00,83.54,83.54,82.35,83.37,26605.0,83.54,83.54,82.35,83.37,26605.0
2023-01-17 11:30:00,83.64,83.81,83.54,83.73,4895.0,83.64,83.81,83.54,83.73,4895.0
2023-01-17 12:00:00,83.63,83.79,83.03,83.14,7622.0,83.63,83.79,83.03,83.14,7622.0
2023-01-17 12:30:00,83.14,83.96,83.05,83.78,8971.0,83.14,83.96,83.05,83.78,8971.0
2023-01-17 13:00:00,83.73,83.94,83.51,83.7,6260.0,83.73,83.94,83.51,83.7,6260.0
2023-01-17 13:30:00,83.54,83.81,83.37,83.59,14237.0,83.54,83.81,83.37,83.59,14237.0
2023-01-17 14:00:00,83.62,84.33,83.52,84.27,16208.0,83.62,84.33,83.52,84.27,16208.0
2023-01-17 14:30:00,84.27,84.42,83.77,83.81,13759.0,84.27,84.42,83.77,83.81,13759.0
2023-01-17 15:00:00,83.81,84.46,83.81,84.16,34383.0,83.81,84.46,83.81,84.16,34383.0
2023-01-17 15:30:00,84.16,84.65,83.91,84.13,97567.0,84.16,84.65,83.91,84.13,97567.0
2023-01-18 09:30:00,84.75,86.0,84.17,85.74,52374.0,84.75,86.0,84.17,85.74,52374.0
2023-01-18 10:00:00,85.76,86.83,85.76,86.79,42031.0,85.76,86.83,85.76,86.79,42031.0
2023-01-18 10:30:00,86.83,86.84,84.94,85.45,33628.0,86.83,86.84,84.94,85.45,33628.0
2023-01-18 11:00:00,85.41,86.12,85.07,85.17,56745.0,85.41,86.12,85.07,85.17,56745.0
2023-01-18 11:30:00,85.13,85.18,84.07,84.71,12582.0,85.13,85.18,84.07,84.71,12582.0
2023-01-18 12:00:00,84.86,85.07,84.13,84.15,13958.0,84.86,85.07,84.13,84.15,13958.0
2023-01-18 12:30:00,84.24,84.24,83.3,83.44,14599.0,84.24,84.24,83.3,83.44,14599.0
2023-01-18 13:00:00,83.4,83.72,83.29,83.66,11051.0,83.4,83.72,83.29,83.66,11051.0
2023-01-18 13:30:00,83.65,83.83,83.13,83.7,17427.0,83.65,83.83,83.13,83.7,17427.0
2023-01-18 14:00:00,83.77,84.24,83.64,84.1,14708.0,83.77,84.24,83.64,84.1,14708.0
2023-01-18 14:30:00,84.17,84.21,83.42,83.6,11863.0,84.17,84.21,83.42,83.6,11863.0
2023-01-18 15:00:00,83.59,83.78,83.36,83.44,22622.0,83.59,83.78,83.36,83.44,22622.0
2023-01-18 15:30:00,83.32,83.43,82.9,82.94,86571.0,83.32,83.43,82.9,82.94,86571.0
2023-01-19 09:30:00,81.82,82.92,81.52,82.55,17855.0,81.82,82.92,81.52,82.55,17855.0
2023-01-19 10:00:00,82.79,82.8,81.44,81.64,11484.0,82.79,82.8,81.44,81.64,11484.0
2023-01-19 10:30:00,81.75,82.23,81.67,81.67,4024.0,81.75,82.23,81.67,81.67,4024.0
2023-01-19 11:00:00,81.66,82.16,81.11,81.23,13617.0,81.66,82.16,81.11,81.23,13617.0
2023-01-19 11:30:00,81.26,81.3,80.63,80.71,11113.0,81.26,81.3,80.63,80.71,11113.0
2023-01-19 12:00:00,80.77,81.24,80.76,80.94,9038.0,80.77,81.24,80.76,80.94,9038.0
2023-01-19 12:30:00,81.05,81.12,80.92,80.99,5300.0,81.05,81.12,80.92,80.99,5300.0
2023-01-19 13:00:00,81.07,81.37,81.07,81.27,3866.0,81.07,81.37,81.07,81.27,3866.0
2023-01-19 13:30:00,81.29,81.5,80.83,80.83,9878.0,81.29,81.5,80.83,80.83,9878.0
2023-01-19 14:00:00,80.84,81.25,80.57,81.19,7460.0,80.84,81.25,80.57,81.19,7460.0
2023-01-19 14:30:00,81.11,81.25,80.98,81.12,10594.0,81.11,81.25,80.98,81.12,10594.0
2023-01-19 15:00:00,81.12,81.44,81.0,81.38,10265.0,81.12,81.44,81.0,81.38,10265.0
2023-01-19 15:30:00,81.42,82.05,81.14,81.87,105516.0,81.42,82.05,81.14,81.87,105516.0
2023-01-20 09:30:00,82.76,83.0,81.69,82.98,20851.0,82.76,83.0,81.69,82.98,20851.0
2023-01-20 10:00:00,82.69,83.0,82.42,82.52,6044.0,82.69,83.0,82.42,82.52,6044.0
2023-01-20 10:30:00,82.55,82.62,82.1,82.45,4200.0,82.55,82.62,82.1,82.45,4200.0
2023-01-20 11:00:00,82.99,83.68,82.94,83.68,6340.0,82.99,83.68,82.94,83.68,6340.0
2023-01-20 11:30:00,83.78,84.0,83.68,83.74,9211.0,83.78,84.0,83.68,83.74,9211.0
2023-01-20 12:00:00,83.8,84.0,83.6,83.64,6568.0,83.8,84.0,83.6,83.64,6568.0
2023-01-20 12:30:00,83.7,84.16,83.4,83.4,9904.0,83.7,84.16,83.4,83.4,9904.0
2023-01-20 13:00:00,83.36,83.58,83.28,83.34,5849.0,83.36,83.58,83.28,83.34,5849.0
2023-01-20 13:30:00,83.32,84.08,83.32,84.06,10167.0,83.32,84.08,83.32,84.06,10167.0
2023-01-20 14:00:00,84.05,84.3,83.98,84.08,4626.0,84.05,84.3,83.98,84.08,4626.0
2023-01-20 14:30:00,84.07,84.26,83.93,84.26,17979.0,84.07,84.26,83.93,84.26,17979.0
2023-01-20 15:00:00,84.28,84.97,84.28,84.84,40579.0,84.28,84.97,84.28,84.84,40579.0
2023-01-20 15:30:00,84.84,85.6,84.84,85.56,125523.0,84.84,85.6,84.84,85.56,125523.0
2023-01-23 09:30:00,86.01,87.5,85.95,87.3,21956.0,86.01,87.5,85.95,87.3,21956.0
2023-01-23 10:00:00,87.56,88.74,87.56,88.46,18018.0,87.56,88.74,87.56,88.46,18018.0
2023-01-23 10:30:00,88.39,88.51,87.54,87.87,14244.0,88.39,88.51,87.54,87.87,14244.0
2023-01-23 11:00:00,87.88,88.6,87.8,88.29,16873.0,87.88,88.6,87.8,88.29,16873.0
2023-01-23 11:30:00,88.36,88.55,88.0,88.47,12148.0,88.36,88.55,88.0,88.47,12148.0
2023-01-23 12:00:00,88.5,88.97,88.45,88.8,14065.0,88.5,88.97,88.45,88.8,14065.0
2023-01-23 12:30:00,88.76,89.24,88.76,89.18,11979.0,88.76,89.24,88.76,89.18,11979.0
2023-01-23 13:00:00,89.21,89.34,88.82,88.82,39507.0,89.21,89.34,88.82,88.82,39507.0
2023-01-23 13:30:00,88.87,88.97,88.06,88.21,64585.0,88.87,88.97,88.06,88.21,64585.0
2023-01-23 14:00:00,88.2,88.34,88.0,88.15,36430.0,88.2,88.34,88.0,88.15,36430.0
2023-01-23 14:30:00,88.1,88.18,87.71,87.85,21543.0,88.1,88.18,87.71,87.85,21543.0
2023-01-23 15:00:00,87.92,88.3,87.61,88.3,46420.0,87.92,88.3,87.61,88.3,46420.0
2023-01-23 15:30:00,88.33,88.95,88.21,88.41,138566.0,88.33,88.95,88.21,88.41,138566.0
2023-01-24 09:30:00,87.37,89.06,86.84,88.22,17457.0,87.37,89.06,86.84,88.22,17457.0
2023-01-24 10:00:00,88.12,88.63,87.46,87.86,10546.0,88.12,88.63,87.46,87.86,10546.0
2023-01-24 10:30:00,87.89,88.07,87.09,87.36,16314.0,87.89,88.07,87.09,87.36,16314.0
2023-01-24 11:00:00,87.41,87.82,87.36,87.7,15327.0,87.41,87.82,87.36,87.7,15327.0
2023-01-24 11:30:00,87.7,87.77,87.29,87.48,20425.0,87.7,87.77,87.29,87.48,20425.0
2023-01-24 12:00:00,87.44,87.48,87.16,87.3,14273.0,87.44,87.48,87.16,87.3,14273.0
2023-01-24 12:30:00,87.27,87.27,86.61,86.82,7456.0,87.27,87.27,86.61,86.82,7456.0
2023-01-24 13:00:00,86.81,87.47,86.81,87.47,7605.0,86.81,87.47,86.81,87.47,7605.0
2023-01-24 13:30:00,87.42,87.79,87.41,87.61,12694.0,87.42,87.79,87.41,87.61,12694.0
2023-01-24 14:00:00,87.53,87.57,87.18,87.3,7602.0,87.53,87.57,87.18,87.3,7602.0
2023-01-24 14:30:00,87.3,87.48,87.2,87.41,9100.0,87.3,87.48,87.2,87.41,9100.0
2023-01-24 15:00:00,87.48,87.63,87.32,87.56,15728.0,87.48,87.63,87.32,87.56,15728.0
2023-01-24 15:30:00,87.52,87.52,86.62,86.81,71147.0,87.52,87.52,86.62,86.81,71147.0
2023-01-25 09:30:00,86.23,86.23,83.59,83.59,21725.0,86.23,86.23,83.59,83.59,21725.0
2023-01-25 10:00:00,83.6,84.35,83.11,83.76,28549.0,83.6,84.35,83.11,83.76,28549.0
2023-01-25 10:30:00,83.78,84.1,83.13,83.83,10612.0,83.78,84.1,83.13,83.83,10612.0
2023-01-25 11:00:00,83.84,84.51,83.71,83.98,20899.0,83.84,84.51,83.71,83.98,20899.0
2023-01-25 11:30:00,84.02,84.87,84.01,84.74,17001.0,84.02,84.87,84.01,84.74,17001.0
2023-01-25 12:00:00,84.76,84.91,84.35,84.43,7764.0,84.76,84.91,84.35,84.43,7764.0
2023-01-25 12:30:00,84.43,85.25,84.37,85.19,12650.0,84.43,85.25,84.37,85.19,12650.0
2023-01-25 13:00:00,85.28,85.53,85.17,85.53,7416.0,85.28,85.53,85.17,85.53,7416.0
2023-01-25 13:30:00,85.43,85.74,85.22,85.49,9140.0,85.43,85.74,85.22,85.49,9140.0
2023-01-25 14:00:00,85.53,86.31,85.43,86.22,16641.0,85.53,86.31,85.43,86.22,16641.0
2023-01-25 14:30:00,86.3,86.47,86.03,86.04,22858.0,86.3,86.47,86.03,86.04,22858.0
2023-01-25 15:00:00,86.04,86.26,85.4,85.72,30674.0,86.04,86.26,85.4,85.72,30674.0
2023-01-25 15:30:00,85.7,85.76,85.17,85.44,72176.0,85.7,85.76,85.17,85.44,72176.0
2023-01-26 09:30:00,87.85,88.71,86.11,86.18,21596.0,87.85,88.71,86.11,86.18,21596.0
2023-01-26 10:00:00,86.33,87.05,85.84,86.39,11171.0,86.33,87.05,85.84,86.39,11171.0
2023-01-26 10:30:00,86.38,86.52,85.17,85.25,10265.0,86.38,86.52,85.17,85.25,10265.0
2023-01-26 11:00:00,85.0,85.54,85.0,85.24,8333.0,85.0,85.54,85.0,85.24,8333.0
2023-01-26 11:30:00,85.38,86.02,85.38,85.95,5537.0,85.38,86.02,85.38,85.95,5537.0
2023-01-26 12:00:00,85.93,86.38,85.93,86.34,6104.0,85.93,86.38,85.93,86.34,6104.0
2023-01-26 12:30:00,86.34,86.44,86.08,86.33,5895.0,86.34,86.44,86.08,86.33,5895.0
2023-01-26 13:00:00,86.29,86.34,85.85,86.28,5658.0,86.29,86.34,85.85,86.28,5658.0
2023-01-26 13:30:00,86.33,86.81,86.26,86.59,8085.0,86.33,86.81,86.26,86.59,8085.0
2023-01-26 14:00:00,86.48,87.15,86.41,87.03,10699.0,86.48,87.15,86.41,87.03,10699.0
2023-01-26 14:30:00,87.05,87.07,86.72,86.86,9360.0,87.05,87.07,86.72,86.86,9360.0
2023-01-26 15:00:00,86.85,87.22,86.63,87.11,13793.0,86.85,87.22,86.63,87.11,13793.0
2023-01-26 15:30:00,87.12,87.6,87.12,87.51,47209.0,87.12,87.6,87.12,87.51,47209.0
2023-01-27 09:30:00,87.22,87.72,86.83,87.28,41849.0,87.22,87.72,86.83,87.28,41849.0
2023-01-27 10:00:00,87.18,87.83,87.18,87.56,11791.0,87.18,87.83,87.18,87.56,11791.0
2023-01-27 10:30:00,87.61,87.97,87.09,87.27,8499.0,87.61,87.97,87.09,87.27,8499.0
2023-01-27 11:00:00,87.22,88.22,87.22,87.98,9889.0,87.22,88.22,87.22,87.98,9889.0
2023-01-27 11:30:00,88.04,88.16,87.7,87.9,9011.0,88.04,88.16,87.7,87.9,9011.0
2023-01-27 12:00:00,87.95,88.76,87.86,88.76,9528.0,87.95,88.76,87.86,88.76,9528.0
2023-01-27 12:30:00,88.83,89.25,88.66,89.14,10008.0,88.83,89.25,88.66,89.14,10008.0
2023-01-27 13:00:00,89.16,89.16,88.64,88.78,16969.0,89.16,89.16,88.64,88.78,16969.0
2023-01-27 13:30:00,88.85,89.02,88.33,88.38,18900.0,88.85,89.02,88.33,88.38,18900.0
2023-01-27 14:00:00,88.51,88.74,88.33,88.52,42879.0,88.51,88.74,88.33,88.52,42879.0
2023-01-27 14:30:00,88.43,88.67,88.37,88.55,15797.0,88.43,88.67,88.37,88.55,15797.0
2023-01-27 15:00:00,88.54,89.51,88.51,89.47,52860.0,88.54,89.51,88.51,89.47,52860.0
2023-01-27 15:30:00,89.43,89.45,88.23,88.25,86855.0,89.43,89.45,88.23,88.25,86855.0
2023-01-30 09:30:00,87.04,87.57,86.33,87.1,18516.0,87.04,87.57,86.33,87.1,18516.0
2023-01-30 10:00:00,86.94,87.28,85.73,85.84,14360.0,86.94,87.28,85.73,85.84,14360.0
2023-01-30 10:30:00,85.88,85.88,84.67,85.03,7104.0,85.88,85.88,84.67,85.03,7104.0
2023-01-30 11:00:00,85.06,85.73,84.95,85.73,12835.0,85.06,85.73,84.95,85.73,12835.0
2023-01-30 11:30:00,85.82,85.86,85.36,85.86,16840.0,85.82,85.86,85.36,85.86,16840.0
2023-01-30 12:00:00,85.87,86.42,85.86,86.42,8407.0,85.87,86.42,85.86,86.42,8407.0
2023-01-30 12:30:00,86.4,86.4,85.83,85.93,8706.0,86.4,86.4,85.83,85.93,8706.0
2023-01-30 13:00:00,85.92,86.35,85.81,86.0,10300.0,85.92,86.35,85.81,86.0,10300.0
2023-01-30 13:30:00,86.02,86.06,85.41,85.81,10540.0,86.02,86.06,85.41,85.81,10540.0
2023-01-30 14:00:00,85.87,86.0,85.67,85.72,9420.0,85.87,86.0,85.67,85.72,9420.0
2023-01-30 14:30:00,85.65,86.07,85.65,86.07,12200.0,85.65,86.07,85.65,86.07,12200.0
2023-01-30 15:00:00,86.1,86.32,85.47,85.78,13377.0,86.1,86.32,85.47,85.78,13377.0
2023-01-30 15:30:00,85.75,86.4,85.68,85.71,65184.0,85.75,86.4,85.68,85.71,65184.0
2023-01-31 09:30:00,85.85,87.23,85.53,86.23,20225.0,85.85,87.23,85.53,86.23,20225.0
2023-01-31 10:00:00,86.08,86.08,85.41,86.08,9728.0,86.08,86.08,85.41,86.08,9728.0
2023-01-31 10:30:00,86.14,86.46,85.81,86.39,11777.0,86.14,86.46,85.81,86.39,11777.0
2023-01-31 11:00:00,86.45,86.71,86.37,86.57,12854.0,86.45,86.71,86.37,86.57,12854.0
2023-01-31 11:30:00,86.51,86.73,86.14,86.36,15326.0,86.51,86.73,86.14,86.36,15326.0
2023-01-31 12:00:00,86.29,86.55,85.94,86.55,7836.0,86.29,86.55,85.94,86.55,7836.0
2023-01-31 12:30:00,86.59,86.81,86.33,86.38,9923.0,86.59,86.81,86.33,86.38,9923.0
2023-01-31 13:00:00,86.34,86.37,85.72,85.95,23606.0,86.34,86.37,85.72,85.95,23606.0
2023-01-31 13:30:00,86.07,86.53,86.0,86.34,12752.0,86.07,86.53,86.0,86.34,12752.0
2023-01-31 14:00:00,86.38,86.43,86.11,86.3,12785.0,86.38,86.43,86.11,86.3,12785.0
2023-01-31 14:30:00,86.34,87.38,86.34,87.33,7382.0,86.34,87.38,86.34,87.33,7382.0
2023-01-31 15:00:00,87.39,87.41,86.54,86.58,19780.0,87.39,87.41,86.54,86.58,19780.0
2023-01-31 15:30:00,86.61,87.23,86.55,86.98,69310.0,86.61,87.23,86.55,86.98,69310.0
2023-02-01 09:30:00,86.73,86.73,85.04,85.87,24583.0,86.73,86.73,85.04,85.87,24583.0
2023-02-01 10:00:00,85.83,87.07,85.52,86.72,22826.0,85.83,87.07,85.52,86.72,22826.0
2023-02-01 10:30:00,86.69,86.7,85.34,85.55,8211.0,86.69,86.7,85.34,85.55,8211.0
2023-02-01 11:00:00,85.37,86.09,85.32,85.95,11004.0,85.37,86.09,85.32,85.95,11004.0
2023-02-01 11:30:00,85.94,86.37,85.94,86.07,10189.0,85.94,86.37,85.94,86.07,10189.0
2023-02-01 12:00:00,86.15,86.47,85.98,86.47,7750.0,86.15,86.47,85.98,86.47,7750.0
2023-02-01 12:30:00,86.48,86.78,86.22,86.54,11673.0,86.48,86.78,86.22,86.54,11673.0
2023-02-01 13:00:00,86.55,86.71,86.27,86.53,8969.0,86.55,86.71,86.27,86.53,8969.0
2023-02-01 13:30:00,86.51,86.59,86.13,86.13,11750.0,86.51,86.59,86.13,86.13,11750.0
2023-02-01 14:00:00,86.0,87.47,85.69,87.0,38384.0,86.0,87.47,85.69,87.0,38384.0
2023-02-01 14:30:00,87.06,89.76,86.4,88.92,49828.0,87.06,89.76,86.4,88.92,49828.0
2023-02-01 15:00:00,89.04,90.16,88.96,90.16,90246.0,89.04,90.16,88.96,90.16,90246.0
2023-02-01 15:30:00,90.23,90.87,90.16,90.51,159204.0,90.23,90.87,90.16,90.51,159204.0
2023-02-02 09:30:00,93.1,96.13,93.1,94.45,55875.0,93.1,96.13,93.1,94.45,55875.0
2023-02-02 10:00:00,94.22,95.07,94.03,95.01,54210.0,94.22,95.07,94.03,95.01,54210.0
2023-02-02 10:30:00,94.97,95.4,94.61,94.78,28629.0,94.97,95.4,94.61,94.78,28629.0
2023-02-02 11:00:00,94.61,95.06,94.28,94.96,18672.0,94.61,95.06,94.28,94.96,18672.0
2023-02-02 11:30:00,94.86,96.01,94.51,95.69,138595.0,94.86,96.01,94.51,95.69,138595.0
2023-02-02 12:00:00,95.78,96.1,95.6,95.98,22977.0,95.78,96.1,95.6,95.98,22977.0
2023-02-02 12:30:00,96.06,96.08,95.31,95.93,58564.0,96.06,96.08,95.31,95.93,58564.0
2023-02-02 13:00:00,95.92,97.08,95.85,96.83,33211.0,95.92,97.08,95.85,96.83,33211.0
2023-02-02 13:30:00,96.88,97.07,96.52,97.02,34011.0,96.88,97.07,96.52,97.02,34011.0
2023-02-02 14:00:00,96.98,97.01,95.33,95.44,65479.0,96.98,97.01,95.33,95.44,65479.0
2023-02-02 14:30:00,95.34,96.06,95.26,95.46,50717.0,95.34,96.06,95.26,95.46,50717.0
2023-02-02 15:00:00,95.38,96.91,95.2,96.47,68901.0,95.38,96.91,95.2,96.47,68901.0
2023-02-02 15:30:00,96.56,96.97,96.26,96.94,163026.0,96.56,96.97,96.26,96.94,163026.0
2023-02-03 09:30:00,93.19,95.05,92.2,94.44,53183.0,93.19,95.05,92.2,94.44,53183.0
2023-02-03 10:00:00,94.1,94.28,92.67,93.4,28863.0,94.1,94.28,92.67,93.4,28863.0
2023-02-03 10:30:00,93.44,94.54,93.0,93.19,31810.0,93.44,94.54,93.0,93.19,31810.0
2023-02-03 11:00:00,93.1,94.37,93.09,94.07,13786.0,93.1,94.37,93.09,94.07,13786.0
2023-02-03 11:30:00,94.08,94.34,93.03,93.08,27374.0,94.08,94.34,93.03,93.08,27374.0
2023-02-03 12:00:00,93.14,93.37,92.79,93.08,11705.0,93.14,93.37,92.79,93.08,11705.0
2023-02-03 12:30:00,93.11,93.45,92.3,92.43,12491.0,93.11,93.45,92.3,92.43,12491.0
2023-02-03 13:00:00,92.4,92.47,91.96,92.0,12076.0,92.4,92.47,91.96,92.0,12076.0
2023-02-03 13:30:00,91.93,91.93,90.45,91.11,52579.0,91.93,91.93,90.45,91.11,52579.0
2023-02-03 14:00:00,91.1,91.17,90.24,90.7,17428.0,91.1,91.17,90.24,90.7,17428.0
2023-02-03 14:30:00,90.68,90.82,90.25,90.38,12063.0,90.68,90.82,90.25,90.38,12063.0
2023-02-03 15:00:00,90.35,90.79,90.08,90.31,17825.0,90.35,90.79,90.08,90.31,17825.0
2023-02-03 15:30:00,90.38,90.88,90.13,90.43,120468.0,90.38,90.88,90.13,90.43,120468.0
2023-02-06 09:30:00,88.28,89.97,88.21,89.0,18942.0,88.28,89.97,88.21,89.0,18942.0
2023-02-06 10:00:00,89.18,89.72,88.18,88.18,22200.0,89.18,89.72,88.18,88.18,22200.0
2023-02-06 10:30:00,88.17,88.72,87.79,88.72,13227.0,88.17,88.72,87.79,88.72,13227.0
2023-02-06 11:00:00,88.94,89.72,88.81,89.67,5575.0,88.94,89.72,88.81,89.67,5575.0
2023-02-06 11:30:00,89.63,89.72,89.05,89.3,5280.0,89.63,89.72,89.05,89.3,5280.0
2023-02-06 12:00:00,89.19,89.48,88.8,89.03,3778.0,89.19,89.48,88.8,89.03,3778.0
2023-02-06 12:30:00,89.27,89.51,88.85,89.01,4200.0,89.27,89.51,88.85,89.01,4200.0
2023-02-06 13:00:00,88.95,88.95,88.31,88.34,4953.0,88.95,88.95,88.31,88.34,4953.0
2023-02-06 13:30:00,88.31,88.7,88.27,88.7,4950.0,88.31,88.7,88.27,88.7,4950.0
2023-02-06 14:00:00,88.76,89.11,88.49,88.51,7874.0,88.76,89.11,88.49,88.51,7874.0
2023-02-06 14:30:00,88.43,88.71,88.39,88.57,6082.0,88.43,88.71,88.39,88.57,6082.0
2023-02-06 15:00:00,88.63,88.63,87.76,88.12,14418.0,88.63,88.63,87.76,88.12,14418.0
2023-02-06 15:30:00,88.14,88.72,88.04,88.72,86800.0,88.14,88.72,88.04,88.72,86800.0
2023-02-07 09:30:00,88.4,88.77,86.65,87.76,27201.0,88.4,88.77,86.65,87.76,27201.0
2023-02-07 10:00:00,87.56,88.29,87.17,87.21,19274.0,87.56,88.29,87.17,87.21,19274.0
2023-02-07 10:30:00,87.42,87.54,87.11,87.27,11604.0,87.42,87.54,87.11,87.27,11604.0
2023-02-07 11:00:00,87.3,88.26,87.28,87.96,37214.0,87.3,88.26,87.28,87.96,37214.0
2023-02-07 11:30:00,87.92,88.34,87.92,88.34,8248.0,87.92,88.34,87.92,88.34,8248.0
2023-02-07 12:00:00,88.14,88.37,87.75,87.82,9003.0,88.14,88.37,87.75,87.82,9003.0
2023-02-07 12:30:00,87.98,90.14,87.98,89.7,13331.0,87.98,90.14,87.98,89.7,13331.0
2023-02-07 13:00:00,89.67,89.86,88.61,88.61,16867.0,89.67,89.86,88.61,88.61,16867.0
2023-02-07 13:30:00,88.55,88.84,87.92,88.76,19332.0,88.55,88.84,87.92,88.76,19332.0
2023-02-07 14:00:00,88.93,89.95,88.93,89.93,11711.0,88.93,89.95,88.93,89.93,11711.0
2023-02-07 14:30:00,89.87,90.23,89.68,89.72,11428.0,89.87,90.23,89.68,89.72,11428.0
2023-02-07 15:00:00,89.83,90.26,89.13,90.19,14917.0,89.83,90.26,89.13,90.19,14917.0
2023-02-07 15:30:00,90.21,90.99,90.12,90.84,59623.0,90.21,90.99,90.12,90.84,59623.0
2023-02-08 09:30:00,90.54,91.49,89.31,90.4,17139.0,90.54,91.49,89.31,90.4,17139.0
2023-02-08 10:00:00,90.65,91.53,90.02,90.51,14827.0,90.65,91.53,90.02,90.51,14827.0
2023-02-08 10:30:00,90.48,90.48,89.28,89.55,8445.0,90.48,90.48,89.28,89.55,8445.0
2023-02-08 11:00:00,89.45,89.83,89.27,89.29,9509.0,89.45,89.83,89.27,89.29,9509.0
2023-02-08 11:30:00,89.33,90.04,89.29,90.04,6347.0,89.33,90.04,89.29,90.04,6347.0
2023-02-08 12:00:00,89.88,90.25,89.65,89.93,7000.0,89.88,90.25,89.65,89.93,7000.0
2023-02-08 12:30:00,89.91,90.03,89.5,89.92,8543.0,89.91,90.03,89.5,89.92,8543.0
2023-02-08 13:00:00,89.95,90.03,89.52,89.53,6008.0,89.95,90.03,89.52,89.53,6008.0
2023-02-08 13:30:00,89.53,89.74,89.23,89.46,11819.0,89.53,89.74,89.23,89.46,11819.0
2023-02-08 14:00:00,89.45,89.45,88.97,88.97,14588.0,89.45,89.45,88.97,88.97,14588.0
2023-02-08 14:30:00,89.05,89.12,88.53,88.89,6324.0,89.05,89.12,88.53,88.89,6324.0
2023-02-08 15:00:00,88.81,88.82,87.9,88.01,16217.0,88.81,88.82,87.9,88.01,16217.0
2023-02-08 15:30:00,87.97,88.6,87.95,88.43,45684.0,87.97,88.6,87.95,88.43,45684.0
2023-02-09 09:30:00,89.59,90.86,89.01,89.82,21390.0,89.59,90.86,89.01,89.82,21390.0
2023-02-09 10:00:00,89.84,90.6,89.38,89.5,13202.0,89.84,90.6,89.38,89.5,13202.0
2023-02-09 10:30:00,89.44,89.8,89.24,89.47,13722.0,89.44,89.8,89.24,89.47,13722.0
2023-02-09 11:00:00,89.44,89.49,88.86,88.86,13101.0,89.44,89.49,88.86,88.86,13101.0
2023-02-09 11:30:00,88.8,89.1,88.57,88.89,5440.0,88.8,89.1,88.57,88.89,5440.0
2023-02-09 12:00:00,88.94,89.51,88.82,88.9,8339.0,88.94,89.51,88.82,88.9,8339.0
2023-02-09 12:30:00,88.8,88.85,88.31,88.76,10058.0,88.8,88.85,88.31,88.76,10058.0
2023-02-09 13:00:00,88.88,88.88,88.37,88.45,9007.0,88.88,88.88,88.37,88.45,9007.0
2023-02-09 13:30:00,88.45,88.71,87.86,87.95,11658.0,88.45,88.71,87.86,87.95,11658.0
2023-02-09 14:00:00,88.0,88.29,87.57,87.57,10961.0,88.0,88.29,87.57,87.57,10961.0
2023-02-09 14:30:00,87.64,87.99,87.51,87.66,6100.0,87.64,87.99,87.51,87.66,6100.0
2023-02-09 15:00:00,87.64,87.64,87.1,87.2,15374.0,87.64,87.64,87.1,87.2,15374.0
2023-02-09 15:30:00,87.19,87.33,86.69,86.94,44897.0,87.19,87.33,86.69,86.94,44897.0
2023-02-10 09:30:00,85.55,86.01,84.89,85.04,23400.0,85.55,86.01,84.89,85.04,23400.0
2023-02-10 10:00:00,85.0,85.9,84.53,85.09,23495.0,85.0,85.9,84.53,85.09,23495.0
2023-02-10 10:30:00,85.31,85.58,84.11,84.15,10573.0,85.31,85.58,84.11,84.15,10573.0
2023-02-10 11:00:00,84.3,85.07,84.2,84.75,9802.0,84.3,85.07,84.2,84.75,9802.0
2023-02-10 11:30:00,84.6,84.7,84.41,84.53,5388.0,84.6,84.7,84.41,84.53,5388.0
2023-02-10 12:00:00,84.42,84.57,84.01,84.01,12693.0,84.42,84.57,84.01,84.01,12693.0
2023-02-10 12:30:00,83.98,84.56,83.85,84.55,9390.0,83.98,84.56,83.85,84.55,9390.0
2023-02-10 13:00:00,84.62,85.17,84.44,84.8,11451.0,84.62,85.17,84.44,84.8,11451.0
2023-02-10 13:30:00,84.71,84.71,84.21,84.23,11070.0,84.71,84.71,84.21,84.23,11070.0
2023-02-10 14:00:00,84.23,84.27,84.0,84.13,10565.0,84.23,84.27,84.0,84.13,10565.0
2023-02-10 14:30:00,84.12,84.42,84.0,84.39,8548.0,84.12,84.42,84.0,84.39,8548.0
2023-02-10 15:00:00,84.45,84.63,84.23,84.4,9796.0,84.45,84.63,84.23,84.4,9796.0
2023-02-10 15:30:00,84.4,84.86,84.29,84.67,56784.0,84.4,84.86,84.29,84.67,56784.0
2023-02-13 09:30:00,84.68,86.4,84.05,86.17,21033.0,84.68,86.4,84.05,86.17,21033.0
2023-02-13 10:00:00,85.73,85.97,85.24,85.86,7739.0,85.73,85.97,85.24,85.86,7739.0
2023-02-13 10:30:00,85.96,86.17,85.61,86.04,10703.0,85.96,86.17,85.61,86.04,10703.0
2023-02-13 11:00:00,86.13,86.85,85.98,86.47,9397.0,86.13,86.85,85.98,86.47,9397.0
2023-02-13 11:30:00,86.52,86.8,86.19,86.3,7695.0,86.52,86.8,86.19,86.3,7695.0
2023-02-13 12:00:00,86.3,86.61,85.97,86.23,7000.0,86.3,86.61,85.97,86.23,7000.0
2023-02-13 12:30:00,86.23,86.62,86.23,86.42,5904.0,86.23,86.62,86.23,86.42,5904.0
2023-02-13 13:00:00,86.42,86.67,86.13,86.67,8919.0,86.42,86.67,86.13,86.67,8919.0
2023-02-13 13:30:00,86.64,86.64,86.28,86.45,10498.0,86.64,86.64,86.28,86.45,10498.0
2023-02-13 14:00:00,86.39,86.43,85.72,85.83,5600.0,86.39,86.43,85.72,85.83,5600.0
2023-02-13 14:30:00,85.65,85.88,85.52,85.52,7496.0,85.65,85.88,85.52,85.52,7496.0
2023-02-13 15:00:00,85.58,85.93,85.29,85.57,16930.0,85.58,85.93,85.29,85.57,16930.0
2023-02-13 15:30:00,85.6,85.77,85.37,85.47,55223.0,85.6,85.77,85.37,85.47,55223.0
2023-02-14 09:30:00,84.49,86.89,82.86,86.89,38923.0,84.49,86.89,82.86,86.89,38923.0
2023-02-14 10:00:00,87.13,89.08,87.13,88.11,23443.0,87.13,89.08,87.13,88.11,23443.0
2023-02-14 10:30:00,87.99,88.41,85.95,86.93,15159.0,87.99,88.41,85.95,86.93,15159.0
2023-02-14 11:00:00,87.37,87.6,86.76,86.76,7386.0,87.37,87.6,86.76,86.76,7386.0
2023-02-14 11:30:00,86.59,86.71,86.18,86.41,5651.0,86.59,86.71,86.18,86.41,5651.0
2023-02-14 12:00:00,86.46,86.88,86.32,86.62,5673.0,86.46,86.88,86.32,86.62,5673.0
2023-02-14 12:30:00,86.62,86.88,86.44,86.88,3880.0,86.62,86.88,86.44,86.88,3880.0
2023-02-14 13:00:00,86.77,87.36,86.76,87.03,5040.0,86.77,87.36,86.76,87.03,5040.0
2023-02-14 13:30:00,87.09,87.21,86.66,86.66,4000.0,87.09,87.21,86.66,86.66,4000.0
2023-02-14 14:00:00,86.6,86.87,86.3,86.52,6050.0,86.6,86.87,86.3,86.52,6050.0
2023-02-14 14:30:00,86.57,87.09,86.57,86.92,4750.0,86.57,87.09,86.57,86.92,4750.0
2023-02-14 15:00:00,86.83,87.09,86.4,86.89,10707.0,86.83,87.09,86.4,86.89,10707.0
2023-02-14 15:30:00,86.91,87.17,86.61,86.93,51996.0,86.91,87.17,86.61,86.93,51996.0
2023-02-15 09:30:00,87.1,87.66,85.56,86.67,26215.0,87.1,87.66,85.56,86.67,26215.0
2023-02-15 10:00:00,86.65,87.61,85.87,87.1,15900.0,86.65,87.61,85.87,87.1,15900.0
2023-02-15 10:30:00,87.11,87.63,86.79,87.0,7336.0,87.11,87.63,86.79,87.0,7336.0
2023-02-15 11:00:00,86.95,88.19,86.95,88.19,6939.0,86.95,88.19,86.95,88.19,6939.0
2023-02-15 11:30:00,88.12,88.37,87.95,88.33,6122.0,88.12,88.37,87.95,88.33,6122.0
2023-02-15 12:00:00,88.24,88.44,88.03,88.31,5594.0,88.24,88.44,88.03,88.31,5594.0
2023-02-15 12:30:00,88.25,88.86,88.19,88.65,4823.0,88.25,88.86,88.19,88.65,4823.0
2023-02-15 13:00:00,88.76,89.83,88.25,89.78,34947.0,88.76,89.83,88.25,89.78,34947.0
2023-02-15 13:30:00,89.76,90.63,89.64,89.77,81329.0,89.76,90.63,89.64,89.77,81329.0
2023-02-15 14:00:00,89.88,90.88,89.71,90.54,55700.0,89.88,90.88,89.71,90.54,55700.0
2023-02-15 14:30:00,90.58,90.61,89.83,89.97,26033.0,90.58,90.61,89.83,89.97,26033.0
2023-02-15 15:00:00,90.02,90.85,89.99,90.76,35818.0,90.02,90.85,89.99,90.76,35818.0
2023-02-15 15:30:00,90.78,91.07,90.59,90.99,83086.0,90.78,91.07,90.59,90.99,83086.0
2023-02-16 09:30:00,88.29,88.67,86.99,87.66,19755.0,88.29,88.67,86.99,87.66,19755.0
2023-02-16 10:00:00,87.66,89.34,86.89,88.84,18346.0,87.66,89.34,86.89,88.84,18346.0
2023-02-16 10:30:00,88.87,89.24,87.93,88.23,27611.0,88.87,89.24,87.93,88.23,27611.0
2023-02-16 11:00:00,88.41,88.67,87.7,88.07,19051.0,88.41,88.67,87.7,88.07,19051.0
2023-02-16 11:30:00,88.11,88.58,87.93,87.98,13245.0,88.11,88.58,87.93,87.98,13245.0
2023-02-16 12:00:00,88.04,88.34,87.75,88.23,8231.0,88.04,88.34,87.75,88.23,8231.0
2023-02-16 12:30:00,88.27,88.73,87.7,87.79,7910.0,88.27,88.73,87.7,87.79,7910.0
2023-02-16 13:00:00,87.83,88.07,87.05,87.42,18521.0,87.83,88.07,87.05,87.42,18521.0
2023-02-16 13:30:00,87.44,87.84,87.03,87.75,17157.0,87.44,87.84,87.03,87.75,17157.0
2023-02-16 14:00:00,87.76,88.48,87.42,88.13,23003.0,87.76,88.48,87.42,88.13,23003.0
2023-02-16 14:30:00,88.15,88.7,88.05,88.67,22328.0,88.15,88.7,88.05,88.67,22328.0
2023-02-16 15:00:00,88.63,88.7,86.61,86.65,19666.0,88.63,88.7,86.61,86.65,19666.0
2023-02-16 15:30:00,86.59,86.94,86.11,86.52,92896.0,86.59,86.94,86.11,86.52,92896.0
2023-02-17 09:30:00,86.31,86.68,83.34,84.16,80208.0,86.31,86.68,83.34,84.16,80208.0
2023-02-17 10:00:00,84.46,86.78,84.46,86.65,18214.0,84.46,86.78,84.46,86.65,18214.0
2023-02-17 10:30:00,86.77,86.77,85.09,85.09,23541.0,86.77,86.77,85.09,85.09,23541.0
2023-02-17 11:00:00,85.07,85.11,84.39,84.5,17278.0,85.07,85.11,84.39,84.5,17278.0
2023-02-17 11:30:00,84.62,84.96,84.35,84.43,22404.0,84.62,84.96,84.35,84.43,22404.0
2023-02-17 12:00:00,84.76,85.25,84.67,84.77,9878.0,84.76,85.25,84.67,84.77,9878.0
2023-02-17 12:30:00,84.85,85.05,84.72,84.84,6813.0,84.85,85.05,84.72,84.84,6813.0
2023-02-17 13:00:00,84.92,85.39,84.9,85.15,22171.0,84.92,85.39,84.9,85.15,22171.0
2023-02-17 13:30:00,85.01,85.28,84.99,85.07,8479.0,85.01,85.28,84.99,85.07,8479.0
2023-02-17 14:00:00,85.12,85.46,84.96,85.26,10046.0,85.12,85.46,84.96,85.26,10046.0
2023-02-17 14:30:00,85.25,85.72,85.11,85.34,28516.0,85.25,85.72,85.11,85.34,28516.0
2023-02-17 15:00:00,85.45,85.72,84.79,84.81,19921.0,85.45,85.72,84.79,84.81,19921.0
2023-02-17 15:30:00,84.88,85.62,84.8,85.4,69669.0,84.88,85.62,84.8,85.4,69669.0
2023-02-21 09:30:00,82.89,83.5,81.77,81.77,89005.0,82.89,83.5,81.77,81.77,89005.0
2023-02-21 10:00:00,81.83,82.44,81.3,81.98,61136.0,81.83,82.44,81.3,81.98,61136.0
2023-02-21 10:30:00,81.98,82.85,81.91,81.95,28569.0,81.98,82.85,81.91,81.95,28569.0
2023-02-21 11:00:00,81.97,82.25,81.7,81.74,31118.0,81.97,82.25,81.7,81.74,31118.0
2023-02-21 11:30:00,81.73,83.06,81.52,82.39,81013.0,81.73,83.06,81.52,82.39,81013.0
2023-02-21 12:00:00,82.35,83.11,82.35,82.58,48170.0,82.35,83.11,82.35,82.58,48170.0
2023-02-21 12:30:00,82.45,82.58,82.13,82.42,68568.0,82.45,82.58,82.13,82.42,68568.0
2023-02-21 13:00:00,82.42,82.57,82.03,82.11,28312.0,82.42,82.57,82.03,82.11,28312.0
2023-02-21 13:30:00,82.14,82.85,81.89,82.5,33517.0,82.14,82.85,81.89,82.5,33517.0
2023-02-21 14:00:00,82.45,82.73,82.13,82.44,25625.0,82.45,82.73,82.13,82.44,25625.0
2023-02-21 14:30:00,82.43,82.75,81.8,81.91,56290.0,82.43,82.75,81.8,81.91,56290.0
2023-02-21 15:00:00,81.94,82.36,81.11,81.34,58023.0,81.94,82.36,81.11,81.34,58023.0
2023-02-21 15:30:00,81.37,81.86,80.76,80.8,168041.0,81.37,81.86,80.76,80.8,168041.0
2023-02-22 09:30:00,92.12,95.25,90.31,93.18,468868.0,92.12,95.25,90.31,93.18,468868.0
2023-02-22 10:00:00,93.11,94.81,92.51,93.0,205849.0,93.11,94.81,92.51,93.0,205849.0
2023-02-22 10:30:00,93.06,93.62,91.91,92.41,182035.0,93.06,93.62,91.91,92.41,182035.0
2023-02-22 11:00:00,92.31,93.0,90.87,92.0,181870.0,92.31,93.0,90.87,92.0,181870.0
2023-02-22 11:30:00,92.0,92.5,90.76,91.14,77997.0,92.0,92.5,90.76,91.14,77997.0
2023-02-22 12:00:00,91.22,91.98,91.13,91.36,466589.0,91.22,91.98,91.13,91.36,466589.0
2023-02-22 12:30:00,91.44,92.37,91.29,92.04,236622.0,91.44,92.37,91.29,92.04,236622.0
2023-02-22 13:00:00,92.13,93.16,91.78,93.0,458833.0,92.13,93.16,91.78,93.0,458833.0
2023-02-22 13:30:00,93.0,93.45,91.82,92.55,237524.0,93.0,93.45,91.82,92.55,237524.0
2023-02-22 14:00:00,92.37,93.0,91.14,92.38,129958.0,92.37,93.0,91.14,92.38,129958.0
2023-02-22 14:30:00,92.36,92.83,91.28,92.0,210216.0,92.36,92.83,91.28,92.0,210216.0
2023-02-22 15:00:00,92.1,93.0,91.79,92.12,165488.0,92.1,93.0,91.79,92.12,165488.0
2023-02-22 15:30:00,92.07,92.72,90.62,90.91,437574.0,92.07,92.72,90.62,90.91,437574.0
2023-02-23 09:30:00,92.31,93.16,90.09,92.25,122303.0,92.31,93.16,90.09,92.25,122303.0
2023-02-23 10:00:00,92.27,92.37,90.95,91.69,54182.0,92.27,92.37,90.95,91.69,54182.0
2023-02-23 10:30:00,91.53,91.93,90.93,91.19,37963.0,91.53,91.93,90.93,91.19,37963.0
2023-02-23 11:00:00,91.15,91.49,90.15,90.79,53823.0,91.15,91.49,90.15,90.79,53823.0
2023-02-23 11:30:00,90.75,91.57,90.62,91.25,52900.0,90.75,91.57,90.62,91.25,52900.0
2023-02-23 12:00:00,91.35,91.68,91.24,91.59,24659.0,91.35,91.68,91.24,91.59,24659.0
2023-02-23 12:30:00,91.52,92.12,91.45,92.11,28937.0,91.52,92.12,91.45,92.11,28937.0
2023-02-23 13:00:00,92.09,92.19,91.51,91.56,22844.0,92.09,92.19,91.51,91.56,22844.0
2023-02-23 13:30:00,91.55,92.13,91.48,92.05,35218.0,91.55,92.13,91.48,92.05,35218.0
2023-02-23 14:00:00,92.04,93.4,91.94,92.92,34863.0,92.04,93.4,91.94,92.92,34863.0
2023-02-23 14:30:00,93.0,93.05,92.39,92.44,14100.0,93.0,93.05,92.39,92.44,14100.0
2023-02-23 15:00:00,92.52,93.25,92.4,93.1,25544.0,92.52,93.25,92.4,93.1,25544.0
2023-02-23 15:30:00,93.19,93.43,92.37,92.94,174072.0,93.19,93.43,92.37,92.94,174072.0
2023-02-24 09:30:00,90.78,91.48,90.14,90.33,55443.0,90.78,91.48,90.14,90.33,55443.0
2023-02-24 10:00:00,90.53,90.97,88.65,89.2,51145.0,90.53,90.97,88.65,89.2,51145.0
2023-02-24 10:30:00,89.13,89.34,88.44,88.73,40144.0,89.13,89.34,88.44,88.73,40144.0
2023-02-24 11:00:00,88.73,89.47,87.91,89.26,46715.0,88.73,89.47,87.91,89.26,46715.0
2023-02-24 11:30:00,89.3,89.65,88.86,89.56,35800.0,89.3,89.65,88.86,89.56,35800.0
2023-02-24 12:00:00,89.55,89.56,88.86,89.07,15315.0,89.55,89.56,88.86,89.07,15315.0
2023-02-24 12:30:00,89.08,89.25,88.51,88.59,12935.0,89.08,89.25,88.51,88.59,12935.0
2023-02-24 13:00:00,88.44,89.3,88.38,89.19,15045.0,88.44,89.3,88.38,89.19,15045.0
2023-02-24 13:30:00,89.19,90.0,89.11,89.57,28257.0,89.19,90.0,89.11,89.57,28257.0
2023-02-24 14:00:00,89.67,89.72,88.99,89.05,12382.0,89.67,89.72,88.99,89.05,12382.0
2023-02-24 14:30:00,89.11,89.11,88.4,88.65,20108.0,89.11,89.11,88.4,88.65,20108.0
2023-02-24 15:00:00,88.7,89.66,88.39,89.34,34282.0,88.7,89.66,88.39,89.34,34282.0
2023-02-24 15:30:00,89.32,89.36,88.71,89.32,99191.0,89.32,89.36,88.71,89.32,99191.0
2023-02-27 09:30:00,89.7,91.4,89.35,91.23,66682.0,89.7,91.4,89.35,91.23,66682.0
2023-02-27 10:00:00,91.23,91.36,90.54,90.72,21299.0,91.23,91.36,90.54,90.72,21299.0
2023-02-27 10:30:00,90.6,90.69,89.24,89.61,14065.0,90.6,90.69,89.24,89.61,14065.0
2023-02-27 11:00:00,89.61,90.11,89.57,89.93,22727.0,89.61,90.11,89.57,89.93,22727.0
2023-02-27 11:30:00,89.98,90.69,89.79,90.47,15555.0,89.98,90.69,89.79,90.47,15555.0
2023-02-27 12:00:00,90.47,90.74,90.29,90.3,10604.0,90.47,90.74,90.29,90.3,10604.0
2023-02-27 12:30:00,90.3,90.9,90.28,90.48,24299.0,90.3,90.9,90.28,90.48,24299.0
2023-02-27 13:00:00,90.47,90.6,90.2,90.34,31731.0,90.47,90.6,90.2,90.34,31731.0
2023-02-27 13:30:00,90.36,90.43,89.68,89.92,10739.0,90.36,90.43,89.68,89.92,10739.0
2023-02-27 14:00:00,90.02,90.37,89.67,89.94,11283.0,90.02,90.37,89.67,89.94,11283.0
2023-02-27 14:30:00,89.95,90.09,89.52,89.72,14824.0,89.95,90.09,89.52,89.72,14824.0
2023-02-27 15:00:00,89.73,89.79,89.22,89.71,27756.0,89.73,89.79,89.22,89.71,27756.0
2023-02-27 15:30:00,89.65,90.09,88.93,90.02,95869.0,89.65,90.09,88.93,90.02,95869.0
2023-02-28 09:30:00,89.41,90.67,88.52,89.67,42872.0,89.41,90.67,88.52,89.67,42872.0
2023-02-28 10:00:00,89.68,90.72,89.54,90.25,26167.0,89.68,90.72,89.54,90.25,26167.0
2023-02-28 10:30:00,90.18,91.3,90.09,90.55,41615.0,90.18,91.3,90.09,90.55,41615.0
2023-02-28 11:00:00,90.67,90.93,89.78,90.17,38731.0,90.67,90.93,89.78,90.17,38731.0
2023-02-28 11:30:00,90.28,90.28,89.42,89.88,26625.0,90.28,90.28,89.42,89.88,26625.0
2023-02-28 12:00:00,89.8,90.24,89.8,90.24,18347.0,89.8,90.24,89.8,90.24,18347.0
2023-02-28 12:30:00,90.24,90.31,89.97,90.31,22755.0,90.24,90.31,89.97,90.31,22755.0
2023-02-28 13:00:00,90.31,90.67,89.9,90.47,33782.0,90.31,90.67,89.9,90.47,33782.0
2023-02-28 13:30:00,90.53,90.92,90.37,90.88,16378.0,90.53,90.92,90.37,90.88,16378.0
2023-02-28 14:00:00,90.91,90.96,90.32,90.38,15535.0,90.91,90.96,90.32,90.38,15535.0
2023-02-28 14:30:00,90.37,90.84,90.36,90.53,18164.0,90.37,90.84,90.36,90.53,18164.0
2023-02-28 15:00:00,90.45,90.63,90.09,90.41,19700.0,90.45,90.63,90.09,90.41,19700.0
2023-02-28 15:30:00,90.35,90.71,90.05,90.53,86448.0,90.35,90.71,90.05,90.53,86448.0
2023-03-01 09:30:00,90.0,90.58,89.45,89.97,59863.0,90.0,90.58,89.45,89.97,59863.0
2023-03-01 10:00:00,89.98,90.41,89.31,89.86,19611.0,89.98,90.41,89.31,89.86,19611.0
2023-03-01 10:30:00,89.88,90.09,89.32,89.56,28559.0,89.88,90.09,89.32,89.56,28559.0
2023-03-01 11:00:00,89.48,89.56,88.5,88.58,30500.0,89.48,89.56,88.5,88.58,30500.0
2023-03-01 11:30:00,88.61,88.72,87.81,87.91,66305.0,88.61,88.72,87.81,87.91,66305.0
2023-03-01 12:00:00,87.95,88.23,87.65,87.88,79958.0,87.95,88.23,87.65,87.88,79958.0
2023-03-01 12:30:00,87.85,88.41,87.75,88.05,25556.0,87.85,88.41,87.75,88.05,25556.0
2023-03-01 13:00:00,87.97,88.08,87.83,88.03,11817.0,87.97,88.08,87.83,88.03,11817.0
2023-03-01 13:30:00,87.97,88.25,87.91,88.0,28085.0,87.97,88.25,87.91,88.0,28085.0
2023-03-01 14:00:00,87.96,88.03,87.84,87.84,18818.0,87.96,88.03,87.84,87.84,18818.0
2023-03-01 14:30:00,87.85,88.01,87.35,87.65,21614.0,87.85,88.01,87.35,87.65,21614.0
2023-03-01 15:00:00,87.65,87.84,87.2,87.52,41238.0,87.65,87.84,87.2,87.52,41238.0
2023-03-01 15:30:00,87.49,88.0,87.31,87.86,152074.0,87.49,88.0,87.31,87.86,152074.0
2023-03-02 09:30:00,87.26,88.47,86.71,88.47,32692.0,87.26,88.47,86.71,88.47,32692.0
2023-03-02 10:00:00,88.5,88.97,87.92,88.16,19778.0,88.5,88.97,87.92,88.16,19778.0
2023-03-02 10:30:00,88.01,88.61,87.97,88.57,27288.0,88.01,88.61,87.97,88.57,27288.0
2023-03-02 11:00:00,88.58,89.22,88.47,88.48,16944.0,88.58,89.22,88.47,88.48,16944.0
2023-03-02 11:30:00,88.4,88.61,88.31,88.55,13659.0,88.4,88.61,88.31,88.55,13659.0
2023-03-02 12:00:00,88.59,88.76,88.46,88.67,11329.0,88.59,88.76,88.46,88.67,11329.0
2023-03-02 12:30:00,88.68,89.0,88.56,88.62,11834.0,88.68,89.0,88.56,88.62,11834.0
2023-03-02 13:00:00,88.54,88.61,87.96,88.03,15023.0,88.54,88.61,87.96,88.03,15023.0
2023-03-02 13:30:00,88.01,88.68,88.0,88.65,22153.0,88.01,88.68,88.0,88.65,22153.0
2023-03-02 14:00:00,88.61,89.05,88.59,89.05,22899.0,88.61,89.05,88.59,89.05,22899.0
2023-03-02 14:30:00,89.09,89.72,88.9,89.66,62962.0,89.09,89.72,88.9,89.66,62962.0
2023-03-02 15:00:00,89.64,89.97,89.33,89.33,69223.0,89.64,89.97,89.33,89.33,69223.0
2023-03-02 15:30:00,89.46,90.07,89.28,90.07,114779.0,89.46,90.07,89.28,90.07,114779.0
2023-03-03 09:30:00,90.24,92.52,90.11,92.18,60514.0,90.24,92.52,90.11,92.18,60514.0
2023-03-03 10:00:00,91.82,92.6,91.16,92.26,19656.0,91.82,92.6,91.16,92.26,19656.0
2023-03-03 10:30:00,92.21,93.37,92.21,93.37,24502.0,92.21,93.37,92.21,93.37,24502.0
2023-03-03 11:00:00,93.27,93.53,92.29,93.3,27839.0,93.27,93.53,92.29,93.3,27839.0
2023-03-03 11:30:00,93.35,93.62,93.0,93.6,12158.0,93.35,93.62,93.0,93.6,12158.0
2023-03-03 12:00:00,93.47,93.61,93.33,93.37,11282.0,93.47,93.61,93.33,93.37,11282.0
2023-03-03 12:30:00,93.31,93.47,93.21,93.3,11083.0,93.31,93.47,93.21,93.3,11083.0
2023-03-03 13:00:00,93.31,93.31,92.79,92.94,13602.0,93.31,93.31,92.79,92.94,13602.0
2023-03-03 13:30:00,92.96,92.98,92.72,92.83,9413.0,92.96,92.98,92.72,92.83,9413.0
2023-03-03 14:00:00,92.8,93.18,92.73,93.04,11692.0,92.8,93.18,92.73,93.04,11692.0
2023-03-03 14:30:00,93.01,93.4,92.95,93.23,18739.0,93.01,93.4,92.95,93.23,18739.0
2023-03-03 15:00:00,93.3,93.58,93.08,93.17,21570.0,93.3,93.58,93.08,93.17,21570.0
2023-03-03 15:30:00,93.17,93.99,93.07,93.98,95631.0,93.17,93.99,93.07,93.98,95631.0
2023-03-06 09:30:00,94.22,94.78,93.46,93.95,38728.0,94.22,94.78,93.46,93.95,38728.0
2023-03-06 10:00:00,93.83,95.17,93.71,94.65,29505.0,93.83,95.17,93.71,94.65,29505.0
2023-03-06 10:30:00,94.64,94.84,94.32,94.4,16083.0,94.64,94.84,94.32,94.4,16083.0
2023-03-06 11:00:00,94.38,94.65,94.07,94.52,19154.0,94.38,94.65,94.07,94.52,19154.0
2023-03-06 11:30:00,94.56,94.83,94.45,94.74,11002.0,94.56,94.83,94.45,94.74,11002.0
2023-03-06 12:00:00,94.77,95.28,94.73,95.17,15544.0,94.77,95.28,94.73,95.17,15544.0
2023-03-06 12:30:00,95.25,95.5,94.67,94.78,30067.0,95.25,95.5,94.67,94.78,30067.0
2023-03-06 13:00:00,94.64,94.64,93.84,94.03,11835.0,94.64,94.64,93.84,94.03,11835.0
2023-03-06 13:30:00,94.0,94.0,93.61,93.74,11432.0,94.0,94.0,93.61,93.74,11432.0
2023-03-06 14:00:00,93.7,93.97,93.39,93.55,8985.0,93.7,93.97,93.39,93.55,8985.0
2023-03-06 14:30:00,93.52,93.7,93.36,93.41,15098.0,93.52,93.7,93.36,93.41,15098.0
2023-03-06 15:00:00,93.39,93.86,93.24,93.24,14975.0,93.39,93.86,93.24,93.24,14975.0
2023-03-06 15:30:00,93.23,93.66,92.99,93.54,71130.0,93.23,93.66,92.99,93.54,71130.0
2023-03-07 09:30:00,93.92,97.99,93.5,96.37,124349.0,93.92,97.99,93.5,96.37,124349.0
2023-03-07 10:00:00,96.07,96.07,94.91,95.73,32747.0,96.07,96.07,94.91,95.73,32747.0
2023-03-07 10:30:00,95.79,96.73,95.11,95.11,30187.0,95.79,96.73,95.11,95.11,30187.0
2023-03-07 11:00:00,95.06,96.01,95.06,95.76,21076.0,95.06,96.01,95.06,95.76,21076.0
2023-03-07 11:30:00,95.78,96.35,95.63,95.91,12014.0,95.78,96.35,95.63,95.91,12014.0
2023-03-07 12:00:00,95.91,96.86,95.9,96.77,10776.0,95.91,96.86,95.9,96.77,10776.0
2023-03-07 12:30:00,96.69,97.02,96.53,96.54,10595.0,96.69,97.02,96.53,96.54,10595.0
2023-03-07 13:00:00,96.43,96.53,96.0,96.19,9939.0,96.43,96.53,96.0,96.19,9939.0
2023-03-07 13:30:00,96.23,96.36,95.26,95.62,20301.0,96.23,96.36,95.26,95.62,20301.0
2023-03-07 14:00:00,95.61,95.71,95.26,95.39,14156.0,95.61,95.71,95.26,95.39,14156.0
2023-03-07 14:30:00,95.39,95.55,95.27,95.35,10709.0,95.39,95.55,95.27,95.35,10709.0
2023-03-07 15:00:00,95.44,95.84,95.24,95.26,78426.0,95.44,95.84,95.24,95.26,78426.0
2023-03-07 15:30:00,95.25,95.67,94.85,95.17,140853.0,95.25,95.67,94.85,95.17,140853.0
2023-03-08 09:30:00,94.84,95.48,93.46,95.06,40954.0,94.84,95.48,93.46,95.06,40954.0
2023-03-08 10:00:00,94.91,95.34,93.71,93.78,45763.0,94.91,95.34,93.71,93.78,45763.0
2023-03-08 10:30:00,93.7,94.18,93.33,93.38,22381.0,93.7,94.18,93.33,93.38,22381.0
2023-03-08 11:00:00,93.41,93.95,93.32,93.33,64340.0,93.41,93.95,93.32,93.33,64340.0
2023-03-08 11:30:00,93.37,93.58,93.02,93.51,28098.0,93.37,93.58,93.02,93.51,28098.0
2023-03-08 12:00:00,93.51,93.62,92.51,92.66,35774.0,93.51,93.62,92.51,92.66,35774.0
2023-03-08 12:30:00,92.62,92.89,92.41,92.48,10919.0,92.62,92.89,92.41,92.48,10919.0
2023-03-08 13:00:00,92.55,92.58,92.16,92.31,13126.0,92.55,92.58,92.16,92.31,13126.0
2023-03-08 13:30:00,92.24,92.45,92.14,92.28,11722.0,92.24,92.45,92.14,92.28,11722.0
2023-03-08 14:00:00,92.35,92.58,92.01,92.26,14590.0,92.35,92.58,92.01,92.26,14590.0
2023-03-08 14:30:00,92.27,92.38,92.14,92.16,16268.0,92.27,92.38,92.14,92.16,16268.0
2023-03-08 15:00:00,92.18,92.24,91.62,91.88,33279.0,92.18,92.24,91.62,91.88,33279.0
2023-03-08 15:30:00,91.88,93.18,91.87,93.04,119305.0,91.88,93.18,91.87,93.04,119305.0
2023-03-09 09:30:00,93.04,94.15,92.85,94.03,21566.0,93.04,94.15,92.85,94.03,21566.0
2023-03-09 10:00:00,93.9,94.7,93.05,94.29,104867.0,93.9,94.7,93.05,94.29,104867.0
2023-03-09 10:30:00,94.19,94.27,92.87,92.94,22707.0,94.19,94.27,92.87,92.94,22707.0
2023-03-09 11:00:00,92.9,92.99,92.39,92.4,6828.0,92.9,92.99,92.39,92.4,6828.0
2023-03-09 11:30:00,92.15,92.25,91.58,91.66,7771.0,92.15,92.25,91.58,91.66,7771.0
2023-03-09 12:00:00,91.75,91.91,91.41,91.91,9962.0,91.75,91.91,91.41,91.91,9962.0
2023-03-09 12:30:00,91.84,91.86,91.4,91.6,4100.0,91.84,91.86,91.4,91.6,4100.0
2023-03-09 13:00:00,91.5,91.68,90.76,90.87,4704.0,91.5,91.68,90.76,90.87,4704.0
2023-03-09 13:30:00,90.89,90.89,89.74,89.92,21650.0,90.89,90.89,89.74,89.92,21650.0
2023-03-09 14:00:00,89.99,90.05,89.19,89.7,23687.0,89.99,90.05,89.19,89.7,23687.0
2023-03-09 14:30:00,89.65,90.29,89.5,89.88,11196.0,89.65,90.29,89.5,89.88,11196.0
2023-03-09 15:00:00,89.98,90.02,89.01,89.24,41051.0,89.98,90.02,89.01,89.24,41051.0
2023-03-09 15:30:00,89.14,89.97,89.13,89.74,112332.0,89.14,89.97,89.13,89.74,112332.0
2023-03-10 09:30:00,88.39,89.3,84.14,84.14,72415.0,88.39,89.3,84.14,84.14,72415.0
2023-03-10 10:00:00,84.33,86.64,84.32,86.06,164503.0,84.33,86.64,84.32,86.06,164503.0
2023-03-10 10:30:00,86.0,87.65,84.73,87.61,41909.0,86.0,87.65,84.73,87.61,41909.0
2023-03-10 11:00:00,87.54,89.0,87.24,88.98,45952.0,87.54,89.0,87.24,88.98,45952.0
2023-03-10 11:30:00,88.98,89.28,87.87,87.89,21634.0,88.98,89.28,87.87,87.89,21634.0
2023-03-10 12:00:00,87.98,87.98,86.76,87.09,14365.0,87.98,87.98,86.76,87.09,14365.0
2023-03-10 12:30:00,87.29,87.8,86.48,86.6,33232.0,87.29,87.8,86.48,86.6,33232.0
2023-03-10 13:00:00,86.99,87.05,86.06,86.19,25871.0,86.99,87.05,86.06,86.19,25871.0
2023-03-10 13:30:00,86.15,86.39,85.44,85.53,41969.0,86.15,86.39,85.44,85.53,41969.0
2023-03-10 14:00:00,85.59,86.21,85.5,85.95,12789.0,85.59,86.21,85.5,85.95,12789.0
2023-03-10 14:30:00,85.98,87.0,85.97,86.52,29659.0,85.98,87.0,85.97,86.52,29659.0
2023-03-10 15:00:00,86.62,86.86,86.2,86.64,30177.0,86.62,86.86,86.2,86.64,30177.0
2023-03-10 15:30:00,86.67,86.84,86.22,86.37,84930.0,86.67,86.84,86.22,86.37,84930.0
2023-03-13 09:30:00,85.44,86.59,83.73,86.2,30051.0,85.44,86.59,83.73,86.2,30051.0
2023-03-13 10:00:00,85.96,86.63,85.55,85.94,30811.0,85.96,86.63,85.55,85.94,30811.0
2023-03-13 10:30:00,86.11,87.34,85.93,87.08,12758.0,86.11,87.34,85.93,87.08,12758.0
2023-03-13 11:00:00,87.1,88.64,87.01,88.64,15226.0,87.1,88.64,87.01,88.64,15226.0
2023-03-13 11:30:00,88.48,88.81,88.15,88.7,38104.0,88.48,88.81,88.15,88.7,38104.0
2023-03-13 12:00:00,88.72,88.96,87.69,87.8,11387.0,88.72,88.96,87.69,87.8,11387.0
2023-03-13 12:30:00,87.8,88.25,86.98,87.11,19239.0,87.8,88.25,86.98,87.11,19239.0
2023-03-13 13:00:00,87.39,88.0,87.02,87.19,9119.0,87.39,88.0,87.02,87.19,9119.0
2023-03-13 13:30:00,87.4,88.0,87.32,87.54,5386.0,87.4,88.0,87.32,87.54,5386.0
2023-03-13 14:00:00,87.55,88.2,87.55,87.98,5883.0,87.55,88.2,87.55,87.98,5883.0
2023-03-13 14:30:00,88.01,88.16,87.46,87.8,5904.0,88.01,88.16,87.46,87.8,5904.0
2023-03-13 15:00:00,87.82,87.82,86.79,86.91,11224.0,87.82,87.82,86.79,86.91,11224.0
2023-03-13 15:30:00,86.98,87.42,86.11,86.11,66208.0,86.98,87.42,86.11,86.11,66208.0
2023-03-14 09:30:00,88.36,89.7,88.25,89.06,29598.0,88.36,89.7,88.25,89.06,29598.0
2023-03-14 10:00:00,88.76,89.81,88.57,89.81,40946.0,88.76,89.81,88.57,89.81,40946.0
2023-03-14 10:30:00,89.71,90.1,88.36,88.36,21255.0,89.71,90.1,88.36,88.36,21255.0
2023-03-14 11:00:00,88.36,89.0,88.12,88.56,23586.0,88.36,89.0,88.12,88.56,23586.0
2023-03-14 11:30:00,88.52,89.4,88.52,89.39,10818.0,88.52,89.4,88.52,89.39,10818.0
2023-03-14 12:00:00,89.19,89.21,88.41,88.59,11864.0,89.19,89.21,88.41,88.59,11864.0
2023-03-14 12:30:00,88.61,89.17,88.61,88.91,6421.0,88.61,89.17,88.61,88.91,6421.0
2023-03-14 13:00:00,89.0,89.14,88.34,88.53,14313.0,89.0,89.14,88.34,88.53,14313.0
2023-03-14 13:30:00,88.53,88.97,88.16,88.42,15182.0,88.53,88.97,88.16,88.42,15182.0
2023-03-14 14:00:00,88.36,88.58,87.93,88.58,5151.0,88.36,88.58,87.93,88.58,5151.0
2023-03-14 14:30:00,88.56,88.72,88.27,88.39,8659.0,88.56,88.72,88.27,88.39,8659.0
2023-03-14 15:00:00,88.47,88.55,87.8,87.96,10314.0,88.47,88.55,87.8,87.96,10314.0
2023-03-14 15:30:00,88.02,88.83,87.81,88.82,67327.0,88.02,88.83,87.81,88.82,67327.0
2023-03-15 09:30:00,87.68,87.77,86.33,86.33,23264.0,87.68,87.77,86.33,86.33,23264.0
2023-03-15 10:00:00,86.56,86.94,85.62,85.78,16520.0,86.56,86.94,85.62,85.78,16520.0
2023-03-15 10:30:00,85.88,86.1,85.19,85.55,11572.0,85.88,86.1,85.19,85.55,11572.0
2023-03-15 11:00:00,85.57,86.22,85.19,85.82,16303.0,85.57,86.22,85.19,85.82,16303.0
2023-03-15 11:30:00,86.03,86.72,86.03,86.53,5494.0,86.03,86.72,86.03,86.53,5494.0
2023-03-15 12:00:00,86.55,86.58,86.16,86.33,4293.0,86.55,86.58,86.16,86.33,4293.0
2023-03-15 12:30:00,86.4,86.59,85.91,86.07,4700.0,86.4,86.59,85.91,86.07,4700.0
2023-03-15 13:00:00,86.0,86.93,85.93,86.93,2689.0,86.0,86.93,85.93,86.93,2689.0
2023-03-15 13:30:00,86.88,86.88,85.92,86.39,26027.0,86.88,86.88,85.92,86.39,26027.0
2023-03-15 14:00:00,86.49,87.45,86.15,87.26,6467.0,86.49,87.45,86.15,87.26,6467.0
2023-03-15 14:30:00,87.55,87.62,87.14,87.62,11977.0,87.55,87.62,87.14,87.62,11977.0
2023-03-15 15:00:00,87.79,87.79,87.17,87.74,9411.0,87.79,87.79,87.17,87.74,9411.0
2023-03-15 15:30:00,87.75,87.9,86.75,87.09,99527.0,87.75,87.9,86.75,87.09,99527.0
2023-03-16 09:30:00,87.3,88.17,86.53,88.17,13143.0,87.3,88.17,86.53,88.17,13143.0
2023-03-16 10:00:00,87.94,87.94,86.75,87.32,27264.0,87.94,87.94,86.75,87.32,27264.0
2023-03-16 10:30:00,87.25,88.98,87.09,88.98,8822.0,87.25,88.98,87.09,88.98,8822.0
2023-03-16 11:00:00,89.03,89.29,88.34,89.27,13389.0,89.03,89.29,88.34,89.27,13389.0
2023-03-16 11:30:00,89.26,89.64,89.19,89.49,21402.0,89.26,89.64,89.19,89.49,21402.0
2023-03-16 12:00:00,89.5,89.5,89.05,89.17,4297.0,89.5,89.5,89.05,89.17,4297.0
2023-03-16 12:30:00,89.19,89.49,88.95,89.48,7197.0,89.19,89.49,88.95,89.48,7197.0
2023-03-16 13:00:00,89.48,89.52,88.97,89.29,8060.0,89.48,89.52,88.97,89.29,8060.0
2023-03-16 13:30:00,89.34,89.38,89.13,89.2,8324.0,89.34,89.38,89.13,89.2,8324.0
2023-03-16 14:00:00,89.15,89.47,89.05,89.47,5714.0,89.15,89.47,89.05,89.47,5714.0
2023-03-16 14:30:00,89.44,89.73,89.28,89.68,10440.0,89.44,89.73,89.28,89.68,10440.0
2023-03-16 15:00:00,89.63,90.17,89.5,90.02,13821.0,89.63,90.17,89.5,90.02,13821.0
2023-03-16 15:30:00,90.03,90.11,89.7,90.02,66465.0,90.03,90.11,89.7,90.02,66465.0
2023-03-17 09:30:00,90.41,90.61,88.71,89.95,20277.0,90.41,90.61,88.71,89.95,20277.0
2023-03-17 10:00:00,90.31,90.88,89.09,89.26,13314.0,90.31,90.88,89.09,89.26,13314.0
2023-03-17 10:30:00,89.2,89.42,87.46,87.91,26369.0,89.2,89.42,87.46,87.91,26369.0
2023-03-17 11:00:00,88.03,88.32,87.17,87.41,18524.0,88.03,88.32,87.17,87.41,18524.0
2023-03-17 11:30:00,87.52,88.21,87.38,87.94,10916.0,87.52,88.21,87.38,87.94,10916.0
2023-03-17 12:00:00,87.94,88.42,87.59,88.29,16777.0,87.94,88.42,87.59,88.29,16777.0
2023-03-17 12:30:00,88.36,88.86,88.19,88.4,7014.0,88.36,88.86,88.19,88.4,7014.0
2023-03-17 13:00:00,88.46,88.94,88.46,88.8,3600.0,88.46,88.94,88.46,88.8,3600.0
2023-03-17 13:30:00,88.85,89.28,88.84,89.15,13363.0,88.85,89.28,88.84,89.15,13363.0
2023-03-17 14:00:00,89.21,89.31,88.72,88.72,5193.0,89.21,89.31,88.72,88.72,5193.0
2023-03-17 14:30:00,88.79,88.91,88.56,88.64,4700.0,88.79,88.91,88.56,88.64,4700.0
2023-03-17 15:00:00,89.01,89.23,88.78,89.15,9096.0,89.01,89.23,88.78,89.15,9096.0
2023-03-17 15:30:00,89.1,89.39,88.57,89.23,68490.0,89.1,89.39,88.57,89.23,68490.0
2023-03-20 09:30:00,89.11,89.11,86.96,86.96,11868.0,89.11,89.11,86.96,86.96,11868.0
2023-03-20 10:00:00,87.31,88.61,87.12,88.44,17387.0,87.31,88.61,87.12,88.44,17387.0
2023-03-20 10:30:00,88.67,89.19,88.38,89.19,5220.0,88.67,89.19,88.38,89.19,5220.0
2023-03-20 11:00:00,89.2,89.2,88.28,88.28,15237.0,89.2,89.2,88.28,88.28,15237.0
2023-03-20 11:30:00,88.27,88.32,87.55,87.7,5659.0,88.27,88.32,87.55,87.7,5659.0
2023-03-20 12:00:00,87.59,87.59,86.93,87.2,5334.0,87.59,87.59,86.93,87.2,5334.0
2023-03-20 12:30:00,87.2,87.61,87.06,87.61,11046.0,87.2,87.61,87.06,87.61,11046.0
2023-03-20 13:00:00,87.61,88.73,87.61,88.08,11796.0,87.61,88.73,87.61,88.08,11796.0
2023-03-20 13:30:00,88.1,88.34,87.94,88.01,9003.0,88.1,88.34,87.94,88.01,9003.0
2023-03-20 14:00:00,87.93,88.13,87.79,87.97,1300.0,87.93,88.13,87.79,87.97,1300.0
2023-03-20 14:30:00,87.97,88.42,87.9,88.15,3563.0,87.97,88.42,87.9,88.15,3563.0
2023-03-20 15:00:00,88.3,88.59,88.26,88.37,5902.0,88.3,88.59,88.26,88.37,5902.0
2023-03-20 15:30:00,88.27,88.92,88.25,88.32,54952.0,88.27,88.92,88.25,88.32,54952.0
2023-03-21 09:30:00,91.73,93.49,91.33,91.63,42143.0,91.73,93.49,91.33,91.63,42143.0
2023-03-21 10:00:00,91.68,92.61,91.67,92.37,39429.0,91.68,92.61,91.67,92.37,39429.0
2023-03-21 10:30:00,92.23,94.42,92.21,94.08,34741.0,92.23,94.42,92.21,94.08,34741.0
2023-03-21 11:00:00,94.0,95.17,93.83,95.15,57315.0,94.0,95.17,93.83,95.15,57315.0
2023-03-21 11:30:00,95.12,95.6,94.53,95.49,26379.0,95.12,95.6,94.53,95.49,26379.0
2023-03-21 12:00:00,95.57,95.71,95.0,95.48,30737.0,95.57,95.71,95.0,95.48,30737.0
2023-03-21 12:30:00,95.59,95.65,95.06,95.5,27434.0,95.59,95.65,95.06,95.5,27434.0
2023-03-21 13:00:00,95.35,95.43,94.02,94.75,58610.0,95.35,95.43,94.02,94.75,58610.0
2023-03-21 13:30:00,94.85,94.91,93.75,93.88,28345.0,94.85,94.91,93.75,93.88,28345.0
2023-03-21 14:00:00,93.74,94.07,93.72,93.98,36214.0,93.74,94.07,93.72,93.98,36214.0
2023-03-21 14:30:00,94.02,94.87,93.93,94.76,45820.0,94.02,94.87,93.93,94.76,45820.0
2023-03-21 15:00:00,94.77,95.18,94.61,94.91,56150.0,94.77,95.18,94.61,94.91,56150.0
2023-03-21 15:30:00,94.92,95.02,94.25,94.25,158180.0,94.92,95.02,94.25,94.25,158180.0
2023-03-22 09:30:00,94.3,94.42,93.06,93.71,17576.0,94.3,94.42,93.06,93.71,17576.0
2023-03-22 10:00:00,93.57,94.5,93.45,94.47,17803.0,93.57,94.5,93.45,94.47,17803.0
2023-03-22 10:30:00,94.43,94.43,93.65,93.65,5807.0,94.43,94.43,93.65,93.65,5807.0
2023-03-22 11:00:00,93.65,94.07,93.34,94.07,8566.0,93.65,94.07,93.34,94.07,8566.0
2023-03-22 11:30:00,94.05,94.39,93.9,93.96,10492.0,94.05,94.39,93.9,93.96,10492.0
2023-03-22 12:00:00,93.95,93.95,93.55,93.77,8021.0,93.95,93.95,93.55,93.77,8021.0
2023-03-22 12:30:00,93.74,93.87,93.5,93.74,5083.0,93.74,93.87,93.5,93.74,5083.0
2023-03-22 13:00:00,93.75,93.75,93.44,93.64,7066.0,93.75,93.75,93.44,93.64,7066.0
2023-03-22 13:30:00,93.73,93.85,93.51,93.73,41226.0,93.73,93.85,93.51,93.73,41226.0
2023-03-22 14:00:00,93.59,94.98,93.59,94.41,29695.0,93.59,94.98,93.59,94.41,29695.0
2023-03-22 14:30:00,94.42,95.6,93.21,93.85,20406.0,94.42,95.6,93.21,93.85,20406.0
2023-03-22 15:00:00,93.95,95.31,93.59,94.78,56633.0,93.95,95.31,93.59,94.78,56633.0
2023-03-22 15:30:00,94.78,94.78,92.2,92.2,82337.0,94.78,94.78,92.2,92.2,82337.0
2023-03-23 09:30:00,93.48,94.82,92.41,94.82,20511.0,93.48,94.82,92.41,94.82,20511.0
2023-03-23 10:00:00,95.0,95.46,94.2,94.89,20119.0,95.0,95.46,94.2,94.89,20119.0
2023-03-23 10:30:00,94.89,96.49,94.85,96.39,37982.0,94.89,96.49,94.85,96.39,37982.0
2023-03-23 11:00:00,96.3,97.01,96.22,96.62,33545.0,96.3,97.01,96.22,96.62,33545.0
2023-03-23 11:30:00,96.68,97.16,96.62,96.67,32990.0,96.68,97.16,96.62,96.67,32990.0
2023-03-23 12:00:00,96.64,96.93,96.22,96.42,56849.0,96.64,96.93,96.22,96.42,56849.0
2023-03-23 12:30:00,96.47,96.56,95.31,95.9,36870.0,96.47,96.56,95.31,95.9,36870.0
2023-03-23 13:00:00,95.86,96.41,95.55,96.41,23201.0,95.86,96.41,95.55,96.41,23201.0
2023-03-23 13:30:00,96.35,96.54,95.58,95.67,15082.0,96.35,96.54,95.58,95.67,15082.0
2023-03-23 14:00:00,95.79,95.99,95.46,95.46,14316.0,95.79,95.99,95.46,95.46,14316.0
2023-03-23 14:30:00,95.35,95.65,94.7,95.64,11768.0,95.35,95.65,94.7,95.64,11768.0
2023-03-23 15:00:00,95.82,96.38,95.55,96.22,85820.0,95.82,96.38,95.55,96.22,85820.0
2023-03-23 15:30:00,96.08,97.4,96.08,96.93,94825.0,96.08,97.4,96.08,96.93,94825.0
2023-03-24 09:30:00,96.35,96.86,95.25,96.63,19669.0,96.35,96.86,95.25,96.63,19669.0
2023-03-24 10:00:00,96.68,97.06,96.29,96.83,36879.0,96.68,97.06,96.29,96.83,36879.0
2023-03-24 10:30:00,96.72,97.07,95.75,96.08,41209.0,96.72,97.07,95.75,96.08,41209.0
2023-03-24 11:00:00,96.08,96.12,94.17,94.39,42782.0,96.08,96.12,94.17,94.39,42782.0
2023-03-24 11:30:00,94.39,95.59,94.28,95.42,22895.0,94.39,95.59,94.28,95.42,22895.0
2023-03-24 12:00:00,95.42,95.58,94.86,95.18,14670.0,95.42,95.58,94.86,95.18,14670.0
2023-03-24 12:30:00,95.02,95.02,94.26,94.44,15867.0,95.02,95.02,94.26,94.44,15867.0
2023-03-24 13:00:00,94.45,94.94,94.26,94.82,10408.0,94.45,94.94,94.26,94.82,10408.0
2023-03-24 13:30:00,94.93,95.3,94.27,94.82,12554.0,94.93,95.3,94.27,94.82,12554.0
2023-03-24 14:00:00,94.82,94.84,94.4,94.63,10888.0,94.82,94.84,94.4,94.63,10888.0
2023-03-24 14:30:00,94.65,95.17,94.58,94.63,14026.0,94.65,95.17,94.58,94.63,14026.0
2023-03-24 15:00:00,94.71,95.29,94.6,95.21,14434.0,94.71,95.29,94.6,95.21,14434.0
2023-03-24 15:30:00,95.18,95.26,94.49,94.64,79584.0,95.18,95.26,94.49,94.64,79584.0
2023-03-27 09:30:00,95.17,95.99,94.43,94.88,20766.0,95.17,95.99,94.43,94.88,20766.0
2023-03-27 10:00:00,94.88,95.68,94.71,94.93,25230.0,94.88,95.68,94.71,94.93,25230.0
2023-03-27 10:30:00,94.74,94.93,94.48,94.59,30438.0,94.74,94.93,94.48,94.59,30438.0
2023-03-27 11:00:00,94.68,94.83,94.31,94.66,26717.0,94.68,94.83,94.31,94.66,26717.0
2023-03-27 11:30:00,94.71,94.91,93.84,94.06,35018.0,94.71,94.91,93.84,94.06,35018.0
2023-03-27 12:00:00,94.16,95.14,94.08,95.08,16917.0,94.16,95.14,94.08,95.08,16917.0
2023-03-27 12:30:00,95.18,95.18,94.42,95.11,12248.0,95.18,95.18,94.42,95.11,12248.0
2023-03-27 13:00:00,95.09,95.09,94.63,94.92,11384.0,95.09,95.09,94.63,94.92,11384.0
2023-03-27 13:30:00,94.91,95.51,94.86,95.36,13428.0,94.91,95.51,94.86,95.36,13428.0
2023-03-27 14:00:00,95.23,95.59,95.16,95.57,9856.0,95.23,95.59,95.16,95.57,9856.0
2023-03-27 14:30:00,95.51,96.01,95.43,95.62,18924.0,95.51,96.01,95.43,95.62,18924.0
2023-03-27 15:00:00,95.72,96.32,95.54,96.25,27113.0,95.72,96.32,95.54,96.25,27113.0
2023-03-27 15:30:00,96.27,96.38,95.24,95.61,138555.0,96.27,96.38,95.24,95.61,138555.0
2023-03-28 09:30:00,94.85,95.39,93.83,93.97,16355.0,94.85,95.39,93.83,93.97,16355.0
2023-03-28 10:00:00,93.96,94.6,93.29,93.9,17608.0,93.96,94.6,93.29,93.9,17608.0
2023-03-28 10:30:00,93.96,94.61,93.86,94.29,12103.0,93.96,94.61,93.86,94.29,12103.0
2023-03-28 11:00:00,94.21,94.84,94.21,94.57,14933.0,94.21,94.84,94.21,94.57,14933.0
2023-03-28 11:30:00,94.4,94.5,93.68,93.85,21013.0,94.4,94.5,93.68,93.85,21013.0
2023-03-28 12:00:00,93.89,93.95,93.58,93.72,11717.0,93.89,93.95,93.58,93.72,11717.0
2023-03-28 12:30:00,93.72,93.72,93.41,93.41,9236.0,93.72,93.72,93.41,93.41,9236.0
2023-03-28 13:00:00,93.46,93.54,93.18,93.53,9010.0,93.46,93.54,93.18,93.53,9010.0
2023-03-28 13:30:00,93.53,93.59,92.5,92.5,12451.0,93.53,93.59,92.5,92.5,12451.0
2023-03-28 14:00:00,92.6,92.88,92.59,92.71,12306.0,92.6,92.88,92.59,92.71,12306.0
2023-03-28 14:30:00,92.74,93.37,92.64,93.15,13311.0,92.74,93.37,92.64,93.15,13311.0
2023-03-28 15:00:00,93.18,93.49,92.83,92.87,19328.0,93.18,93.49,92.83,92.87,19328.0
2023-03-28 15:30:00,92.88,93.35,92.78,93.26,71467.0,92.88,93.35,92.78,93.26,71467.0
2023-03-29 09:30:00,94.54,95.6,94.1,95.6,33409.0,94.54,95.6,94.1,95.6,33409.0
2023-03-29 10:00:00,95.87,95.87,94.73,94.92,15907.0,95.87,95.87,94.73,94.92,15907.0
2023-03-29 10:30:00,95.16,95.33,94.61,94.62,10283.0,95.16,95.33,94.61,94.62,10283.0
2023-03-29 11:00:00,94.65,94.88,94.24,94.78,6029.0,94.65,94.88,94.24,94.78,6029.0
2023-03-29 11:30:00,94.97,94.99,94.7,94.95,11204.0,94.97,94.99,94.7,94.95,11204.0
2023-03-29 12:00:00,94.98,95.03,94.85,94.99,10800.0,94.98,95.03,94.85,94.99,10800.0
2023-03-29 12:30:00,94.99,95.06,94.4,94.55,7522.0,94.99,95.06,94.4,94.55,7522.0
2023-03-29 13:00:00,94.44,95.03,94.43,94.87,2915.0,94.44,95.03,94.43,94.87,2915.0
2023-03-29 13:30:00,94.88,94.94,94.58,94.88,4129.0,94.88,94.94,94.58,94.88,4129.0
2023-03-29 14:00:00,94.88,95.08,94.88,94.95,5072.0,94.88,95.08,94.88,94.95,5072.0
2023-03-29 14:30:00,95.12,95.72,95.12,95.53,7807.0,95.12,95.72,95.12,95.53,7807.0
2023-03-29 15:00:00,95.48,95.61,95.37,95.48,5262.0,95.48,95.61,95.37,95.48,5262.0
2023-03-29 15:30:00,95.42,95.93,95.09,95.09,49915.0,95.42,95.93,95.09,95.09,49915.0
2023-03-30 09:30:00,96.49,96.75,95.93,96.75,20012.0,96.49,96.75,95.93,96.75,20012.0
2023-03-30 10:00:00,96.75,97.01,95.55,96.52,21916.0,96.75,97.01,95.55,96.52,21916.0
2023-03-30 10:30:00,96.61,96.79,96.28,96.54,7777.0,96.61,96.79,96.28,96.54,7777.0
2023-03-30 11:00:00,96.53,96.79,96.37,96.46,5289.0,96.53,96.79,96.37,96.46,5289.0
2023-03-30 11:30:00,96.48,96.49,95.93,96.06,4504.0,96.48,96.49,95.93,96.06,4504.0
2023-03-30 12:00:00,96.1,96.32,96.02,96.32,4140.0,96.1,96.32,96.02,96.32,4140.0
2023-03-30 12:30:00,96.22,96.24,95.73,96.15,9687.0,96.22,96.24,95.73,96.15,9687.0
2023-03-30 13:00:00,96.0,96.29,96.0,96.17,2725.0,96.0,96.29,96.0,96.17,2725.0
2023-03-30 13:30:00,96.15,96.16,95.38,95.48,10520.0,96.15,96.16,95.38,95.48,10520.0
2023-03-30 14:00:00,95.54,96.31,95.54,96.27,4920.0,95.54,96.31,95.54,96.27,4920.0
2023-03-30 14:30:00,96.17,96.36,96.01,96.21,3700.0,96.17,96.36,96.01,96.21,3700.0
2023-03-30 15:00:00,96.13,96.41,96.06,96.41,5052.0,96.13,96.41,96.06,96.41,5052.0
2023-03-30 15:30:00,96.4,96.47,95.97,96.07,40659.0,96.4,96.47,95.97,96.07,40659.0
2023-03-31 09:30:00,96.47,97.92,95.94,97.04,10603.0,96.47,97.92,95.94,97.04,10603.0
2023-03-31 10:00:00,97.58,97.84,97.27,97.55,16243.0,97.58,97.84,97.27,97.55,16243.0
2023-03-31 10:30:00,97.54,99.4,97.54,99.4,21849.0,97.54,99.4,97.54,99.4,21849.0
2023-03-31 11:00:00,99.47,99.7,99.23,99.5,10933.0,99.47,99.7,99.23,99.5,10933.0
2023-03-31 11:30:00,99.38,99.62,99.37,99.61,8437.0,99.38,99.62,99.37,99.61,8437.0
2023-03-31 12:00:00,99.58,100.2,99.52,99.79,29257.0,99.58,100.2,99.52,99.79,29257.0
2023-03-31 12:30:00,99.78,99.89,99.16,99.58,9093.0,99.78,99.89,99.16,99.58,9093.0
2023-03-31 13:00:00,99.53,99.64,99.19,99.42,8650.0,99.53,99.64,99.19,99.42,8650.0
2023-03-31 13:30:00,99.43,99.49,99.06,99.3,7007.0,99.43,99.49,99.06,99.3,7007.0
2023-03-31 14:00:00,99.33,99.59,99.14,99.45,17792.0,99.33,99.59,99.14,99.45,17792.0
2023-03-31 14:30:00,99.45,99.48,99.16,99.17,10564.0,99.45,99.48,99.16,99.17,10564.0
2023-03-31 15:00:00,99.2,99.4,99.02,99.4,21634.0,99.2,99.4,99.02,99.4,21634.0
2023-03-31 15:30:00,99.41,99.89,98.75,99.86,62178.0,99.41,99.89,98.75,99.86,62178.0
2023-04-03 09:30:00,98.32,99.18,97.9,97.9,17041.0,98.32,99.18,97.9,97.9,17041.0
2023-04-03 10:00:00,98.04,98.71,97.92,98.67,10362.0,98.04,98.71,97.92,98.67,10362.0
2023-04-03 10:30:00,98.59,98.59,96.9,97.01,11704.0,98.59,98.59,96.9,97.01,11704.0
2023-04-03 11:00:00,97.24,97.33,96.68,97.2,13273.0,97.24,97.33,96.68,97.2,13273.0
2023-04-03 11:30:00,97.16,97.51,96.96,97.36,8770.0,97.16,97.51,96.96,97.36,8770.0
2023-04-03 12:00:00,97.39,97.67,97.19,97.19,6149.0,97.39,97.67,97.19,97.19,6149.0
2023-04-03 12:30:00,97.11,97.73,97.11,97.61,8787.0,97.11,97.73,97.11,97.61,8787.0
2023-04-03 13:00:00,97.55,97.56,97.13,97.13,7695.0,97.55,97.56,97.13,97.13,7695.0
2023-04-03 13:30:00,96.94,97.25,96.88,97.16,5835.0,96.94,97.25,96.88,97.16,5835.0
2023-04-03 14:00:00,97.05,97.25,96.81,97.25,14886.0,97.05,97.25,96.81,97.25,14886.0
2023-04-03 14:30:00,97.25,97.66,97.25,97.55,4986.0,97.25,97.66,97.25,97.55,4986.0
2023-04-03 15:00:00,97.51,98.12,97.44,98.11,12529.0,97.51,98.12,97.44,98.11,12529.0
2023-04-03 15:30:00,98.1,98.36,97.79,98.27,53678.0,98.1,98.36,97.79,98.27,53678.0
2023-04-04 09:30:00,98.5,99.62,98.45,99.42,19418.0,98.5,99.62,98.45,99.42,19418.0
2023-04-04 10:00:00,99.54,99.77,98.92,99.01,7502.0,99.54,99.77,98.92,99.01,7502.0
2023-04-04 10:30:00,98.9,99.71,98.8,99.39,7764.0,98.9,99.71,98.8,99.39,7764.0
2023-04-04 11:00:00,99.32,99.71,98.67,99.18,29884.0,99.32,99.71,98.67,99.18,29884.0
2023-04-04 11:30:00,99.16,100.09,99.13,99.87,13159.0,99.16,100.09,99.13,99.87,13159.0
2023-04-04 12:00:00,99.88,100.61,99.59,100.45,8327.0,99.88,100.61,99.59,100.45,8327.0
2023-04-04 12:30:00,100.41,100.88,100.25,100.88,11088.0,100.41,100.88,100.25,100.88,11088.0
2023-04-04 13:00:00,100.76,101.21,100.43,101.15,13627.0,100.76,101.21,100.43,101.15,13627.0
2023-04-04 13:30:00,101.11,101.52,100.9,101.42,11914.0,101.11,101.52,100.9,101.42,11914.0
2023-04-04 14:00:00,101.48,101.55,100.91,100.91,10609.0,101.48,101.55,100.91,100.91,10609.0
2023-04-04 14:30:00,101.0,101.18,99.79,99.87,38406.0,101.0,101.18,99.79,99.87,38406.0
2023-04-04 15:00:00,99.93,100.32,99.68,99.84,25507.0,99.93,100.32,99.68,99.84,25507.0
2023-04-04 15:30:00,99.92,100.22,99.59,99.82,71324.0,99.92,100.22,99.59,99.82,71324.0
2023-04-05 09:30:00,99.14,99.22,97.81,98.4,15740.0,99.14,99.22,97.81,98.4,15740.0
2023-04-05 10:00:00,98.35,98.53,97.4,97.41,11665.0,98.35,98.53,97.4,97.41,11665.0
2023-04-05 10:30:00,97.45,97.52,95.49,95.5,20523.0,97.45,97.52,95.49,95.5,20523.0
2023-04-05 11:00:00,95.59,96.16,95.38,95.65,21625.0,95.59,96.16,95.38,95.65,21625.0
2023-04-05 11:30:00,95.65,96.14,95.57,95.84,14448.0,95.65,96.14,95.57,95.84,14448.0
2023-04-05 12:00:00,95.85,95.86,95.3,95.38,8475.0,95.85,95.86,95.3,95.38,8475.0
2023-04-05 12:30:00,95.43,96.06,95.43,96.06,9422.0,95.43,96.06,95.43,96.06,9422.0
2023-04-05 13:00:00,96.06,96.52,95.96,95.97,6507.0,96.06,96.52,95.96,95.97,6507.0
2023-04-05 13:30:00,95.83,96.2,95.8,96.14,6710.0,95.83,96.2,95.8,96.14,6710.0
2023-04-05 14:00:00,96.04,96.06,95.45,95.61,9694.0,96.04,96.06,95.45,95.61,9694.0
2023-04-05 14:30:00,95.57,96.17,95.56,95.76,9394.0,95.57,96.17,95.56,95.76,9394.0
2023-04-05 15:00:00,95.71,95.92,95.41,95.77,16821.0,95.71,95.92,95.41,95.77,16821.0
2023-04-05 15:30:00,95.78,96.4,95.74,96.35,76836.0,95.78,96.4,95.74,96.35,76836.0
2023-04-06 09:30:00,94.52,94.58,92.95,93.48,19984.0,94.52,94.58,92.95,93.48,19984.0
2023-04-06 10:00:00,93.5,94.74,93.5,94.45,10033.0,93.5,94.74,93.5,94.45,10033.0
2023-04-06 10:30:00,94.52,94.81,94.23,94.51,5942.0,94.52,94.81,94.23,94.51,5942.0
2023-04-06 11:00:00,94.57,95.25,94.57,95.04,5342.0,94.57,95.25,94.57,95.04,5342.0
2023-04-06 11:30:00,94.95,95.46,94.95,95.07,8964.0,94.95,95.46,94.95,95.07,8964.0
2023-04-06 12:00:00,95.14,95.38,94.81,95.02,11138.0,95.14,95.38,94.81,95.02,11138.0
2023-04-06 12:30:00,95.17,95.36,94.92,95.08,13855.0,95.17,95.36,94.92,95.08,13855.0
2023-04-06 13:00:00,95.14,95.16,94.81,94.89,11296.0,95.14,95.16,94.81,94.89,11296.0
2023-04-06 13:30:00,94.83,94.92,94.23,94.31,13997.0,94.83,94.92,94.23,94.31,13997.0
2023-04-06 14:00:00,94.34,94.61,94.33,94.47,16777.0,94.34,94.61,94.33,94.47,16777.0
2023-04-06 14:30:00,94.47,94.47,93.85,93.91,13501.0,94.47,94.47,93.85,93.91,13501.0
2023-04-06 15:00:00,93.85,94.08,93.64,93.95,46716.0,93.85,94.08,93.64,93.95,46716.0
2023-04-06 15:30:00,93.95,94.3,93.31,93.38,127441.0,93.95,94.3,93.31,93.38,127441.0
2023-04-10 09:30:00,91.88,92.16,90.46,91.93,20164.0,91.88,92.16,90.46,91.93,20164.0
2023-04-10 10:00:00,91.75,93.01,91.55,92.74,21675.0,91.75,93.01,91.55,92.74,21675.0
2023-04-10 10:30:00,92.92,93.09,92.37,92.59,28911.0,92.92,93.09,92.37,92.59,28911.0
2023-04-10 11:00:00,92.7,92.98,92.45,92.58,7888.0,92.7,92.98,92.45,92.58,7888.0
2023-04-10 11:30:00,92.63,92.8,92.08,92.25,12095.0,92.63,92.8,92.08,92.25,12095.0
2023-04-10 12:00:00,91.79,91.93,91.55,91.93,4315.0,91.79,91.93,91.55,91.93,4315.0
2023-04-10 12:30:00,91.94,92.47,91.93,92.47,4314.0,91.94,92.47,91.93,92.47,4314.0
2023-04-10 13:00:00,92.49,92.94,92.46,92.94,5795.0,92.49,92.94,92.46,92.94,5795.0
2023-04-10 13:30:00,92.9,92.9,92.08,92.1,12444.0,92.9,92.9,92.08,92.1,12444.0
2023-04-10 14:00:00,92.13,92.59,92.12,92.43,7308.0,92.13,92.59,92.12,92.43,7308.0
2023-04-10 14:30:00,92.44,92.91,92.28,92.91,14673.0,92.44,92.91,92.28,92.91,14673.0
2023-04-10 15:00:00,92.93,93.07,92.73,92.75,9457.0,92.93,93.07,92.73,92.75,9457.0
2023-04-10 15:30:00,92.74,92.98,92.14,92.18,57185.0,92.74,92.98,92.14,92.18,57185.0
2023-04-11 09:30:00,91.15,92.15,90.85,91.98,19013.0,91.15,92.15,90.85,91.98,19013.0
2023-04-11 10:00:00,91.88,92.13,90.9,91.01,14794.0,91.88,92.13,90.9,91.01,14794.0
2023-04-11 10:30:00,90.96,91.08,89.63,89.63,13419.0,90.96,91.08,89.63,89.63,13419.0
2023-04-11 11:00:00,89.8,90.25,89.41,89.51,19976.0,89.8,90.25,89.41,89.51,19976.0
2023-04-11 11:30:00,89.59,89.59,88.8,89.11,28201.0,89.59,89.59,88.8,89.11,28201.0
2023-04-11 12:00:00,89.1,90.49,89.09,90.39,21547.0,89.1,90.49,89.09,90.39,21547.0
2023-04-11 12:30:00,90.45,90.64,89.71,89.72,28251.0,90.45,90.64,89.71,89.72,28251.0
2023-04-11 13:00:00,89.77,90.0,89.61,89.99,16667.0,89.77,90.0,89.61,89.99,16667.0
2023-04-11 13:30:00,90.16,90.78,90.03,90.44,16906.0,90.16,90.78,90.03,90.44,16906.0
2023-04-11 14:00:00,90.45,90.83,90.32,90.72,8130.0,90.45,90.83,90.32,90.72,8130.0
2023-04-11 14:30:00,90.85,91.07,90.8,90.81,12120.0,90.85,91.07,90.8,90.81,12120.0
2023-04-11 15:00:00,90.91,91.26,90.58,91.26,17451.0,90.91,91.26,90.58,91.26,17451.0
2023-04-11 15:30:00,91.23,91.28,89.72,90.09,133670.0,91.23,91.28,89.72,90.09,133670.0
2023-04-12 09:30:00,91.69,92.68,91.43,91.83,50276.0,91.69,92.68,91.43,91.83,50276.0
2023-04-12 10:00:00,91.88,92.4,91.57,92.32,15091.0,91.88,92.4,91.57,92.32,15091.0
2023-04-12 10:30:00,92.43,92.5,90.23,90.27,17811.0,92.43,92.5,90.23,90.27,17811.0
2023-04-12 11:00:00,90.42,90.48,89.67,90.05,70534.0,90.42,90.48,89.67,90.05,70534.0
2023-04-12 11:30:00,89.99,91.06,89.75,91.0,28650.0,89.99,91.06,89.75,91.0,28650.0
2023-04-12 12:00:00,90.88,91.07,90.49,90.72,8591.0,90.88,91.07,90.49,90.72,8591.0
2023-04-12 12:30:00,90.84,90.84,90.11,90.49,8344.0,90.84,90.84,90.11,90.49,8344.0
2023-04-12 13:00:00,90.42,90.82,90.18,90.67,6370.0,90.42,90.82,90.18,90.67,6370.0
2023-04-12 13:30:00,90.71,90.71,90.11,90.17,6701.0,90.71,90.71,90.11,90.17,6701.0
2023-04-12 14:00:00,90.19,90.43,89.73,89.74,8946.0,90.19,90.43,89.73,89.74,8946.0
2023-04-12 14:30:00,89.73,89.9,89.54,89.75,7669.0,89.73,89.9,89.54,89.75,7669.0
2023-04-12 15:00:00,89.69,89.87,88.97,89.05,11962.0,89.69,89.87,88.97,89.05,11962.0
2023-04-12 15:30:00,89.09,89.23,88.7,88.79,53980.0,89.09,89.23,88.7,88.79,53980.0
2023-04-13 09:30:00,90.16,91.62,90.16,91.31,18143.0,90.16,91.62,90.16,91.31,18143.0
2023-04-13 10:00:00,91.31,92.21,91.12,92.21,20981.0,91.31,92.21,91.12,92.21,20981.0
2023-04-13 10:30:00,92.14,92.49,91.63,92.19,16578.0,92.14,92.49,91.63,92.19,16578.0
2023-04-13 11:00:00,92.17,92.43,91.8,92.04,18103.0,92.17,92.43,91.8,92.04,18103.0
2023-04-13 11:30:00,92.04,92.19,91.76,92.06,15524.0,92.04,92.19,91.76,92.06,15524.0
2023-04-13 12:00:00,92.14,92.57,92.09,92.28,11429.0,92.14,92.57,92.09,92.28,11429.0
2023-04-13 12:30:00,92.3,92.46,92.13,92.19,17485.0,92.3,92.46,92.13,92.19,17485.0
2023-04-13 13:00:00,92.2,92.31,91.79,92.31,15580.0,92.2,92.31,91.79,92.31,15580.0
2023-04-13 13:30:00,92.31,92.79,92.3,92.74,13817.0,92.31,92.79,92.3,92.74,13817.0
2023-04-13 14:00:00,92.72,92.97,92.6,92.67,18457.0,92.72,92.97,92.6,92.67,18457.0
2023-04-13 14:30:00,92.72,92.72,92.24,92.41,14116.0,92.72,92.72,92.24,92.41,14116.0
2023-04-13 15:00:00,92.35,92.45,92.0,92.12,17921.0,92.35,92.45,92.0,92.12,17921.0
2023-04-13 15:30:00,92.15,92.26,91.32,91.35,89180.0,92.15,92.26,91.32,91.35,89180.0
2023-04-14 09:30:00,90.46,91.4,89.75,91.14,31716.0,90.46,91.4,89.75,91.14,31716.0
2023-04-14 10:00:00,90.93,91.32,89.56,90.0,15825.0,90.93,91.32,89.56,90.0,15825.0
2023-04-14 10:30:00,90.02,90.18,89.8,89.92,15250.0,90.02,90.18,89.8,89.92,15250.0
2023-04-14 11:00:00,89.85,89.92,89.37,89.37,18197.0,89.85,89.92,89.37,89.37,18197.0
2023-04-14 11:30:00,89.39,89.49,89.02,89.17,16909.0,89.39,89.49,89.02,89.17,16909.0
2023-04-14 12:00:00,89.11,89.17,88.82,89.12,11359.0,89.11,89.17,88.82,89.12,11359.0
2023-04-14 12:30:00,89.18,89.18,88.56,88.67,8012.0,89.18,89.18,88.56,88.67,8012.0
2023-04-14 13:00:00,88.7,88.82,88.51,88.55,11071.0,88.7,88.82,88.51,88.55,11071.0
2023-04-14 13:30:00,88.51,88.66,88.35,88.66,12406.0,88.51,88.66,88.35,88.66,12406.0
2023-04-14 14:00:00,88.66,89.45,88.3,89.42,13101.0,88.66,89.45,88.3,89.42,13101.0
2023-04-14 14:30:00,89.44,89.72,89.44,89.62,8151.0,89.44,89.72,89.44,89.62,8151.0
2023-04-14 15:00:00,89.65,89.9,89.27,89.84,10486.0,89.65,89.9,89.27,89.84,10486.0
2023-04-14 15:30:00,89.91,89.99,89.5,89.92,66376.0,89.91,89.99,89.5,89.92,66376.0
2023-04-17 09:30:00,90.04,91.03,89.77,90.46,9402.0,90.04,91.03,89.77,90.46,9402.0
2023-04-17 10:00:00,90.5,91.06,90.32,90.32,16897.0,90.5,91.06,90.32,90.32,16897.0
2023-04-17 10:30:00,90.46,90.68,89.88,90.36,15414.0,90.46,90.68,89.88,90.36,15414.0
2023-04-17 11:00:00,90.35,91.08,90.08,90.62,11202.0,90.35,91.08,90.08,90.62,11202.0
2023-04-17 11:30:00,90.53,90.78,90.1,90.73,10821.0,90.53,90.78,90.1,90.73,10821.0
2023-04-17 12:00:00,90.68,90.73,90.12,90.39,7128.0,90.68,90.73,90.12,90.39,7128.0
2023-04-17 12:30:00,90.48,90.73,90.43,90.73,6666.0,90.48,90.73,90.43,90.73,6666.0
2023-04-17 13:00:00,90.75,90.96,90.66,90.74,10313.0,90.75,90.96,90.66,90.74,10313.0
2023-04-17 13:30:00,90.74,90.87,90.29,90.3,7119.0,90.74,90.87,90.29,90.3,7119.0
2023-04-17 14:00:00,90.16,90.45,90.16,90.37,5435.0,90.16,90.45,90.16,90.37,5435.0
2023-04-17 14:30:00,90.39,90.81,90.38,90.81,6293.0,90.39,90.81,90.38,90.81,6293.0
2023-04-17 15:00:00,90.76,91.04,90.76,91.01,14172.0,90.76,91.04,90.76,91.01,14172.0
2023-04-17 15:30:00,91.03,91.07,90.6,90.82,37402.0,91.03,91.07,90.6,90.82,37402.0
2023-04-18 09:30:00,92.64,92.64,91.21,91.44,17516.0,92.64,92.64,91.21,91.44,17516.0
2023-04-18 10:00:00,91.33,92.17,91.05,91.58,27637.0,91.33,92.17,91.05,91.58,27637.0
2023-04-18 10:30:00,91.47,91.79,91.26,91.53,15803.0,91.47,91.79,91.26,91.53,15803.0
2023-04-18 11:00:00,91.58,91.8,91.28,91.8,5901.0,91.58,91.8,91.28,91.8,5901.0
2023-04-18 11:30:00,91.76,92.0,91.44,91.69,6760.0,91.76,92.0,91.44,91.69,6760.0
2023-04-18 12:00:00,91.72,92.09,91.64,92.03,5746.0,91.72,92.09,91.64,92.03,5746.0
2023-04-18 12:30:00,92.15,92.23,91.83,91.97,10652.0,92.15,92.23,91.83,91.97,10652.0
2023-04-18 13:00:00,92.03,92.19,91.69,91.9,19511.0,92.03,92.19,91.69,91.9,19511.0
2023-04-18 13:30:00,91.81,92.44,91.81,92.15,8498.0,91.81,92.44,91.81,92.15,8498.0
2023-04-18 14:00:00,92.22,92.48,92.0,92.48,6886.0,92.22,92.48,92.0,92.48,6886.0
2023-04-18 14:30:00,92.45,92.54,91.89,92.1,15407.0,92.45,92.54,91.89,92.1,15407.0
2023-04-18 15:00:00,92.17,92.59,92.08,92.23,14367.0,92.17,92.59,92.08,92.23,14367.0
2023-04-18 15:30:00,92.22,92.51,91.86,92.48,57506.0,92.22,92.51,91.86,92.48,57506.0
2023-04-19 09:30:00,90.92,91.68,90.32,91.33,22021.0,90.92,91.68,90.32,91.33,22021.0
2023-04-19 10:00:00,91.1,91.75,90.77,91.03,12581.0,91.1,91.75,90.77,91.03,12581.0
2023-04-19 10:30:00,91.0,91.39,90.83,91.01,10150.0,91.0,91.39,90.83,91.01,10150.0
2023-04-19 11:00:00,91.13,91.33,90.85,91.29,9676.0,91.13,91.33,90.85,91.29,9676.0
2023-04-19 11:30:00,91.3,91.9,91.16,91.73,8731.0,91.3,91.9,91.16,91.73,8731.0
2023-04-19 12:00:00,91.75,91.88,91.44,91.63,7417.0,91.75,91.88,91.44,91.63,7417.0
2023-04-19 12:30:00,91.73,91.94,91.72,91.79,5049.0,91.73,91.94,91.72,91.79,5049.0
2023-04-19 13:00:00,91.78,91.96,91.63,91.89,6319.0,91.78,91.96,91.63,91.89,6319.0
2023-04-19 13:30:00,91.91,91.91,91.55,91.65,8249.0,91.91,91.91,91.55,91.65,8249.0
2023-04-19 14:00:00,91.66,91.72,91.3,91.62,7981.0,91.66,91.72,91.3,91.62,7981.0
2023-04-19 14:30:00,91.66,91.84,91.48,91.74,12229.0,91.66,91.84,91.48,91.74,12229.0
2023-04-19 15:00:00,91.68,91.8,91.47,91.5,14845.0,91.68,91.8,91.47,91.5,14845.0
2023-04-19 15:30:00,91.56,91.6,90.53,90.81,69425.0,91.56,91.6,90.53,90.81,69425.0
2023-04-20 09:30:00,89.36,90.35,89.2,90.03,20707.0,89.36,90.35,89.2,90.03,20707.0
2023-04-20 10:00:00,90.16,90.39,89.82,89.93,27255.0,90.16,90.39,89.82,89.93,27255.0
2023-04-20 10:30:00,90.02,90.18,89.14,89.14,10863.0,90.02,90.18,89.14,89.14,10863.0
2023-04-20 11:00:00,89.16,89.38,89.07,89.34,9179.0,89.16,89.38,89.07,89.34,9179.0
2023-04-20 11:30:00,89.32,89.74,89.32,89.74,9385.0,89.32,89.74,89.32,89.74,9385.0
2023-04-20 12:00:00,89.5,89.63,89.21,89.43,13153.0,89.5,89.63,89.21,89.43,13153.0
2023-04-20 12:30:00,89.45,89.77,89.38,89.74,9800.0,89.45,89.77,89.38,89.74,9800.0
2023-04-20 13:00:00,89.81,90.15,89.78,90.09,16334.0,89.81,90.15,89.78,90.09,16334.0
2023-04-20 13:30:00,90.16,90.26,89.8,89.85,12349.0,90.16,90.26,89.8,89.85,12349.0
2023-04-20 14:00:00,89.86,90.08,89.6,89.62,8643.0,89.86,90.08,89.6,89.62,8643.0
2023-04-20 14:30:00,89.6,90.04,89.51,90.01,12034.0,89.6,90.04,89.51,90.01,12034.0
2023-04-20 15:00:00,90.01,90.08,89.33,89.45,17201.0,90.01,90.08,89.33,89.45,17201.0
2023-04-20 15:30:00,89.45,89.94,89.39,89.43,73296.0,89.45,89.94,89.39,89.43,73296.0
2023-04-21 09:30:00,89.7,89.85,88.86,89.19,11181.0,89.7,89.85,88.86,89.19,11181.0
2023-04-21 10:00:00,89.26,90.14,88.96,89.92,11464.0,89.26,90.14,88.96,89.92,11464.0
2023-04-21 10:30:00,90.03,90.13,89.65,90.13,8902.0,90.03,90.13,89.65,90.13,8902.0
2023-04-21 11:00:00,90.17,90.27,89.73,90.09,9336.0,90.17,90.27,89.73,90.09,9336.0
2023-04-21 11:30:00,90.06,90.63,90.06,90.53,7109.0,90.06,90.63,90.06,90.53,7109.0
2023-04-21 12:00:00,90.65,90.83,90.42,90.42,4805.0,90.65,90.83,90.42,90.42,4805.0
2023-04-21 12:30:00,90.43,90.54,90.19,90.54,4974.0,90.43,90.54,90.19,90.54,4974.0
2023-04-21 13:00:00,90.54,90.61,90.11,90.18,9514.0,90.54,90.61,90.11,90.18,9514.0
2023-04-21 13:30:00,90.33,90.68,90.32,90.66,6322.0,90.33,90.68,90.32,90.66,6322.0
2023-04-21 14:00:00,90.71,90.98,90.64,90.64,6628.0,90.71,90.98,90.64,90.64,6628.0
2023-04-21 14:30:00,90.63,90.73,90.4,90.73,5300.0,90.63,90.73,90.4,90.73,5300.0
2023-04-21 15:00:00,90.67,90.92,90.54,90.81,13531.0,90.67,90.92,90.54,90.81,13531.0
2023-04-21 15:30:00,90.82,90.98,90.57,90.82,73567.0,90.82,90.98,90.57,90.82,73567.0
2023-04-24 09:30:00,90.81,91.6,90.25,90.25,12807.0,90.81,91.6,90.25,90.25,12807.0
2023-04-24 10:00:00,90.56,90.66,89.64,89.76,10912.0,90.56,90.66,89.64,89.76,10912.0
2023-04-24 10:30:00,89.86,89.86,88.53,88.53,7020.0,89.86,89.86,88.53,88.53,7020.0
2023-04-24 11:00:00,88.53,88.65,87.86,87.86,18541.0,88.53,88.65,87.86,87.86,18541.0
2023-04-24 11:30:00,88.0,88.25,87.51,87.75,11564.0,88.0,88.25,87.51,87.75,11564.0
2023-04-24 12:00:00,87.78,87.98,87.64,87.92,4487.0,87.78,87.98,87.64,87.92,4487.0
2023-04-24 12:30:00,87.88,88.12,87.6,88.06,9752.0,87.88,88.12,87.6,88.06,9752.0
2023-04-24 13:00:00,88.01,88.65,87.79,88.51,15774.0,88.01,88.65,87.79,88.51,15774.0
2023-04-24 13:30:00,88.51,88.84,88.51,88.84,1600.0,88.51,88.84,88.51,88.84,1600.0
2023-04-24 14:00:00,88.98,88.99,88.43,88.43,6682.0,88.98,88.99,88.43,88.43,6682.0
2023-04-24 14:30:00,88.37,88.41,88.14,88.3,5598.0,88.37,88.41,88.14,88.3,5598.0
2023-04-24 15:00:00,88.31,88.52,88.17,88.33,16582.0,88.31,88.52,88.17,88.33,16582.0
2023-04-24 15:30:00,88.34,88.5,87.91,88.24,43224.0,88.34,88.5,87.91,88.24,43224.0
2023-04-25 09:30:00,87.86,88.16,87.15,87.81,10392.0,87.86,88.16,87.15,87.81,10392.0
2023-04-25 10:00:00,87.83,87.94,87.55,87.68,8650.0,87.83,87.94,87.55,87.68,8650.0
2023-04-25 10:30:00,87.61,88.2,87.39,88.17,12208.0,87.61,88.2,87.39,88.17,12208.0
2023-04-25 11:00:00,88.17,88.29,87.89,88.15,7555.0,88.17,88.29,87.89,88.15,7555.0
2023-04-25 11:30:00,88.11,88.11,87.43,87.43,5176.0,88.11,88.11,87.43,87.43,5176.0
2023-04-25 12:00:00,87.42,87.59,87.11,87.3,16089.0,87.42,87.59,87.11,87.3,16089.0
2023-04-25 12:30:00,87.39,87.42,87.03,87.13,9655.0,87.39,87.42,87.03,87.13,9655.0
2023-04-25 13:00:00,87.19,87.48,86.74,86.83,4058.0,87.19,87.48,86.74,86.83,4058.0
2023-04-25 13:30:00,86.79,86.95,86.62,86.79,6388.0,86.79,86.95,86.62,86.79,6388.0
2023-04-25 14:00:00,86.82,86.97,86.31,86.97,10800.0,86.82,86.97,86.31,86.97,10800.0
2023-04-25 14:30:00,86.97,87.55,86.7,86.89,27866.0,86.97,87.55,86.7,86.89,27866.0
2023-04-25 15:00:00,86.86,87.15,86.75,86.93,16980.0,86.86,87.15,86.75,86.93,16980.0
2023-04-25 15:30:00,86.95,87.21,86.51,86.84,59863.0,86.95,87.21,86.51,86.84,59863.0
2023-04-26 09:30:00,88.61,89.87,88.51,89.43,14327.0,88.61,89.87,88.51,89.43,14327.0
2023-04-26 10:00:00,89.29,89.9,89.15,89.45,37535.0,89.29,89.9,89.15,89.45,37535.0
2023-04-26 10:30:00,89.45,89.64,88.13,88.28,23982.0,89.45,89.64,88.13,88.28,23982.0
2023-04-26 11:00:00,88.34,88.53,87.98,88.02,10401.0,88.34,88.53,87.98,88.02,10401.0
2023-04-26 11:30:00,88.0,88.13,87.66,87.89,10166.0,88.0,88.13,87.66,87.89,10166.0
2023-04-26 12:00:00,87.9,88.26,87.68,87.82,6918.0,87.9,88.26,87.68,87.82,6918.0
2023-04-26 12:30:00,87.83,87.89,87.57,87.75,9000.0,87.83,87.89,87.57,87.75,9000.0
2023-04-26 13:00:00,87.78,87.85,87.39,87.43,11211.0,87.78,87.85,87.39,87.43,11211.0
2023-04-26 13:30:00,87.47,87.54,86.95,87.1,8002.0,87.47,87.54,86.95,87.1,8002.0
2023-04-26 14:00:00,87.03,87.11,86.4,86.77,18080.0,87.03,87.11,86.4,86.77,18080.0
2023-04-26 14:30:00,86.78,86.78,86.21,86.3,9681.0,86.78,86.78,86.21,86.3,9681.0
2023-04-26 15:00:00,86.27,86.27,85.95,86.2,14276.0,86.27,86.27,85.95,86.2,14276.0
2023-04-26 15:30:00,86.24,86.25,85.69,85.93,65293.0,86.24,86.25,85.69,85.93,65293.0
2023-04-27 09:30:00,87.16,87.71,86.66,86.66,11796.0,87.16,87.71,86.66,86.66,11796.0
2023-04-27 10:00:00,86.81,87.02,86.22,86.78,17686.0,86.81,87.02,86.22,86.78,17686.0
2023-04-27 10:30:00,86.73,87.05,86.31,86.48,11444.0,86.73,87.05,86.31,86.48,11444.0
2023-04-27 11:00:00,86.54,86.58,85.95,86.27,8766.0,86.54,86.58,85.95,86.27,8766.0
2023-04-27 11:30:00,86.36,86.65,86.24,86.44,8994.0,86.36,86.65,86.24,86.44,8994.0
2023-04-27 12:00:00,86.41,87.24,86.34,87.13,15870.0,86.41,87.24,86.34,87.13,15870.0
2023-04-27 12:30:00,87.23,87.5,87.02,87.5,12509.0,87.23,87.5,87.02,87.5,12509.0
2023-04-27 13:00:00,87.56,87.76,87.23,87.76,8215.0,87.56,87.76,87.23,87.76,8215.0
2023-04-27 13:30:00,87.72,87.86,87.44,87.64,19361.0,87.72,87.86,87.44,87.64,19361.0
2023-04-27 14:00:00,87.67,87.78,87.24,87.24,7890.0,87.67,87.78,87.24,87.24,7890.0
2023-04-27 14:30:00,87.23,87.45,87.06,87.19,11121.0,87.23,87.45,87.06,87.19,11121.0
2023-04-27 15:00:00,87.24,87.24,86.87,86.93,12341.0,87.24,87.24,86.87,86.93,12341.0
2023-04-27 15:30:00,87.01,87.27,86.76,86.91,41491.0,87.01,87.27,86.76,86.91,41491.0
2023-04-28 09:30:00,85.77,85.77,84.14,84.8,20388.0,85.77,85.77,84.14,84.8,20388.0
2023-04-28 10:00:00,84.63,85.87,84.62,85.72,11641.0,84.63,85.87,84.62,85.72,11641.0
2023-04-28 10:30:00,85.57,85.57,84.5,84.56,38890.0,85.57,85.57,84.5,84.56,38890.0
2023-04-28 11:00:00,84.6,84.95,84.13,84.83,23463.0,84.6,84.95,84.13,84.83,23463.0
2023-04-28 11:30:00,84.84,85.65,84.78,85.17,21893.0,84.84,85.65,84.78,85.17,21893.0
2023-04-28 12:00:00,85.37,85.78,85.3,85.78,9992.0,85.37,85.78,85.3,85.78,9992.0
2023-04-28 12:30:00,85.8,86.45,85.65,86.33,16039.0,85.8,86.45,85.65,86.33,16039.0
2023-04-28 13:00:00,86.31,86.53,86.22,86.51,5705.0,86.31,86.53,86.22,86.51,5705.0
2023-04-28 13:30:00,86.56,87.12,86.36,86.88,8925.0,86.56,87.12,86.36,86.88,8925.0
2023-04-28 14:00:00,86.88,86.96,86.51,86.61,14379.0,86.88,86.96,86.51,86.61,14379.0
2023-04-28 14:30:00,86.55,87.04,86.48,87.02,16017.0,86.55,87.04,86.48,87.02,16017.0
2023-04-28 15:00:00,87.09,87.38,86.95,86.99,23352.0,87.09,87.38,86.95,86.99,23352.0
2023-04-28 15:30:00,87.01,87.29,86.86,87.23,66974.0,87.01,87.29,86.86,87.23,66974.0
2023-05-01 09:30:00,86.65,88.13,86.65,87.75,18518.0,86.65,88.13,86.65,87.75,18518.0
2023-05-01 10:00:00,87.55,88.39,87.43,88.0,19165.0,87.55,88.39,87.43,88.0,19165.0
2023-05-01 10:30:00,88.04,88.54,87.94,88.54,13657.0,88.04,88.54,87.94,88.54,13657.0
2023-05-01 11:00:00,88.5,88.65,88.04,88.18,18571.0,88.5,88.65,88.04,88.18,18571.0
2023-05-01 11:30:00,88.2,88.22,87.9,88.11,5773.0,88.2,88.22,87.9,88.11,5773.0
2023-05-01 12:00:00,88.17,88.52,88.02,88.45,11876.0,88.17,88.52,88.02,88.45,11876.0
2023-05-01 12:30:00,88.54,88.92,88.46,88.91,10874.0,88.54,88.92,88.46,88.91,10874.0
2023-05-01 13:00:00,88.92,89.17,88.87,88.88,7670.0,88.92,89.17,88.87,88.88,7670.0
2023-05-01 13:30:00,88.91,88.98,88.61,88.78,7164.0,88.91,88.98,88.61,88.78,7164.0
2023-05-01 14:00:00,88.8,88.89,88.31,88.31,6038.0,88.8,88.89,88.31,88.31,6038.0
2023-05-01 14:30:00,88.21,88.65,88.11,88.57,15826.0,88.21,88.65,88.11,88.57,15826.0
2023-05-01 15:00:00,88.59,88.85,88.56,88.8,22445.0,88.59,88.85,88.56,88.8,22445.0
2023-05-01 15:30:00,88.84,89.25,88.6,88.75,73521.0,88.84,89.25,88.6,88.75,73521.0
2023-05-02 09:30:00,88.06,88.46,86.62,87.53,55160.0,88.06,88.46,86.62,87.53,55160.0
2023-05-02 10:00:00,87.55,88.09,85.88,86.07,107663.0,87.55,88.09,85.88,86.07,107663.0
2023-05-02 10:30:00,86.01,86.18,85.34,85.34,50122.0,86.01,86.18,85.34,85.34,50122.0
2023-05-02 11:00:00,85.3,86.62,85.22,86.44,28921.0,85.3,86.62,85.22,86.44,28921.0
2023-05-02 11:30:00,86.44,86.58,85.88,85.98,12244.0,86.44,86.58,85.88,85.98,12244.0
2023-05-02 12:00:00,85.92,85.94,85.64,85.8,12258.0,85.92,85.94,85.64,85.8,12258.0
2023-05-02 12:30:00,85.8,86.42,85.79,86.42,52162.0,85.8,86.42,85.79,86.42,52162.0
2023-05-02 13:00:00,86.4,86.96,86.13,86.9,29546.0,86.4,86.96,86.13,86.9,29546.0
2023-05-02 13:30:00,86.89,87.78,86.89,87.34,29309.0,86.89,87.78,86.89,87.34,29309.0
2023-05-02 14:00:00,87.4,87.41,86.2,86.27,68705.0,87.4,87.41,86.2,86.27,68705.0
2023-05-02 14:30:00,86.28,86.35,85.34,85.35,29702.0,86.28,86.35,85.34,85.35,29702.0
2023-05-02 15:00:00,85.41,85.63,85.08,85.14,29538.0,85.41,85.63,85.08,85.14,29538.0
2023-05-02 15:30:00,85.13,85.13,84.29,84.47,87477.0,85.13,85.13,84.29,84.47,87477.0
2023-05-03 09:30:00,84.01,84.11,81.55,81.73,49458.0,84.01,84.11,81.55,81.73,49458.0
2023-05-03 10:00:00,81.7,81.7,78.72,78.72,179451.0,81.7,81.7,78.72,78.72,179451.0
2023-05-03 10:30:00,78.55,79.68,75.73,76.23,220901.0,78.55,79.68,75.73,76.23,220901.0
2023-05-03 11:00:00,76.25,79.26,75.2,78.0,333779.0,76.25,79.26,75.2,78.0,333779.0
2023-05-03 11:30:00,78.03,79.2,77.9,78.44,63114.0,78.03,79.2,77.9,78.44,63114.0
2023-05-03 12:00:00,78.48,78.49,76.93,77.05,49643.0,78.48,78.49,76.93,77.05,49643.0
2023-05-03 12:30:00,77.06,77.11,75.94,76.1,72998.0,77.06,77.11,75.94,76.1,72998.0
2023-05-03 13:00:00,76.11,76.41,75.58,75.89,52993.0,76.11,76.41,75.58,75.89,52993.0
2023-05-03 13:30:00,75.86,76.12,75.49,75.5,62684.0,75.86,76.12,75.49,75.5,62684.0
2023-05-03 14:00:00,75.5,77.86,75.41,76.78,211730.0,75.5,77.86,75.41,76.78,211730.0
2023-05-03 14:30:00,76.8,77.38,75.77,76.29,126226.0,76.8,77.38,75.77,76.29,126226.0
2023-05-03 15:00:00,76.31,76.54,75.16,75.2,72949.0,76.31,76.54,75.16,75.2,72949.0
2023-05-03 15:30:00,75.21,75.57,74.64,75.41,207011.0,75.21,75.57,74.64,75.41,207011.0
2023-05-04 09:30:00,78.18,78.44,76.18,76.45,95762.0,78.18,78.44,76.18,76.45,95762.0
2023-05-04 10:00:00,76.32,77.33,75.91,75.91,90593.0,76.32,77.33,75.91,75.91,90593.0
2023-05-04 10:30:00,75.87,76.91,75.78,76.51,46785.0,75.87,76.91,75.78,76.51,46785.0
2023-05-04 11:00:00,76.58,76.67,75.94,76.27,46311.0,76.58,76.67,75.94,76.27,46311.0
2023-05-04 11:30:00,76.27,76.83,75.4,75.51,33627.0,76.27,76.83,75.4,75.51,33627.0
2023-05-04 12:00:00,75.61,75.97,75.43,75.61,34721.0,75.61,75.97,75.43,75.61,34721.0
2023-05-04 12:30:00,75.66,76.15,75.5,76.09,46367.0,75.66,76.15,75.5,76.09,46367.0
2023-05-04 13:00:00,76.09,76.14,75.78,75.95,34471.0,76.09,76.14,75.78,75.95,34471.0
2023-05-04 13:30:00,75.98,77.14,75.96,77.14,44971.0,75.98,77.14,75.96,77.14,44971.0
2023-05-04 14:00:00,77.11,77.14,75.96,75.98,39024.0,77.11,77.14,75.96,75.98,39024.0
2023-05-04 14:30:00,75.92,76.1,75.6,75.86,31743.0,75.92,76.1,75.6,75.86,31743.0
2023-05-04 15:00:00,75.83,76.09,75.35,75.72,45997.0,75.83,76.09,75.35,75.72,45997.0
2023-05-04 15:30:00,75.69,75.7,75.19,75.3,110482.0,75.69,75.7,75.19,75.3,110482.0
2023-05-05 09:30:00,75.33,77.18,75.3,76.84,59237.0,75.33,77.18,75.3,76.84,59237.0
2023-05-05 10:00:00,76.88,77.5,76.88,77.37,41852.0,76.88,77.5,76.88,77.37,41852.0
2023-05-05 10:30:00,77.41,77.99,77.16,77.23,31836.0,77.41,77.99,77.16,77.23,31836.0
2023-05-05 11:00:00,77.22,77.62,76.91,77.26,28716.0,77.22,77.62,76.91,77.26,28716.0
2023-05-05 11:30:00,77.24,77.44,76.93,77.2,17601.0,77.24,77.44,76.93,77.2,17601.0
2023-05-05 12:00:00,77.14,77.37,77.04,77.06,19114.0,77.14,77.37,77.04,77.06,19114.0
2023-05-05 12:30:00,77.01,77.22,76.62,76.62,15907.0,77.01,77.22,76.62,76.62,15907.0
2023-05-05 13:00:00,76.68,76.84,76.4,76.56,26751.0,76.68,76.84,76.4,76.56,26751.0
2023-05-05 13:30:00,76.56,76.92,76.29,76.92,44009.0,76.56,76.92,76.29,76.92,44009.0
2023-05-05 14:00:00,76.92,77.59,76.75,77.59,34102.0,76.92,77.59,76.75,77.59,34102.0
2023-05-05 14:30:00,77.59,77.7,76.97,76.97,31151.0,77.59,77.7,76.97,76.97,31151.0
2023-05-05 15:00:00,77.0,77.17,76.77,76.94,20806.0,77.0,77.17,76.77,76.94,20806.0
2023-05-05 15:30:00,76.98,77.23,76.72,76.87,125575.0,76.98,77.23,76.72,76.87,125575.0
2023-05-08 09:30:00,76.0,78.33,76.0,78.31,88481.0,76.0,78.33,76.0,78.31,88481.0
2023-05-08 10:00:00,78.34,78.56,77.61,77.66,58009.0,78.34,78.56,77.61,77.66,58009.0
2023-05-08 10:30:00,77.7,77.97,77.52,77.77,47328.0,77.7,77.97,77.52,77.77,47328.0
2023-05-08 11:00:00,77.77,78.13,77.74,78.0,30053.0,77.77,78.13,77.74,78.0,30053.0
2023-05-08 11:30:00,78.0,79.0,77.82,78.88,119683.0,78.0,79.0,77.82,78.88,119683.0
2023-05-08 12:00:00,78.88,79.19,78.74,79.0,56487.0,78.88,79.19,78.74,79.0,56487.0
2023-05-08 12:30:00,78.99,79.56,78.97,79.45,48001.0,78.99,79.56,78.97,79.45,48001.0
2023-05-08 13:00:00,79.45,79.73,79.23,79.29,48301.0,79.45,79.73,79.23,79.29,48301.0
2023-05-08 13:30:00,79.35,79.56,79.22,79.33,56738.0,79.35,79.56,79.22,79.33,56738.0
2023-05-08 14:00:00,79.28,79.33,78.45,78.53,27950.0,79.28,79.33,78.45,78.53,27950.0
2023-05-08 14:30:00,78.6,78.77,78.5,78.65,40196.0,78.6,78.77,78.5,78.65,40196.0
2023-05-08 15:00:00,78.67,78.86,78.09,78.09,52074.0,78.67,78.86,78.09,78.09,52074.0
2023-05-08 15:30:00,78.14,78.2,77.51,77.98,140129.0,78.14,78.2,77.51,77.98,140129.0
2023-05-09 09:30:00,77.58,78.24,77.1,77.37,37192.0,77.58,78.24,77.1,77.37,37192.0
2023-05-09 10:00:00,77.42,77.42,75.97,76.31,41550.0,77.42,77.42,75.97,76.31,41550.0
2023-05-09 10:30:00,76.25,76.58,75.87,75.92,26495.0,76.25,76.58,75.87,75.92,26495.0
2023-05-09 11:00:00,75.91,76.12,75.62,75.99,37980.0,75.91,76.12,75.62,75.99,37980.0
2023-05-09 11:30:00,75.96,75.98,75.38,75.38,30706.0,75.96,75.98,75.38,75.38,30706.0
2023-05-09 12:00:00,75.34,75.41,74.92,75.08,23126.0,75.34,75.41,74.92,75.08,23126.0
2023-05-09 12:30:00,75.12,75.43,75.05,75.3,36301.0,75.12,75.43,75.05,75.3,36301.0
2023-05-09 13:00:00,75.34,75.41,75.09,75.14,22874.0,75.34,75.41,75.09,75.14,22874.0
2023-05-09 13:30:00,75.14,75.18,74.54,74.64,32839.0,75.14,75.18,74.54,74.64,32839.0
2023-05-09 14:00:00,74.66,74.7,74.16,74.55,38720.0,74.66,74.7,74.16,74.55,38720.0
2023-05-09 14:30:00,74.52,74.52,74.06,74.22,50093.0,74.52,74.52,74.06,74.22,50093.0
2023-05-09 15:00:00,74.2,74.35,74.07,74.09,51934.0,74.2,74.35,74.07,74.09,51934.0
2023-05-09 15:30:00,74.08,74.39,73.92,74.11,239575.0,74.08,74.39,73.92,74.11,239575.0
2023-05-10 09:30:00,75.5,77.0,74.69,76.84,157318.0,75.5,77.0,74.69,76.84,157318.0
2023-05-10 10:00:00,76.94,77.74,76.67,77.18,58729.0,76.94,77.74,76.67,77.18,58729.0
2023-05-10 10:30:00,77.23,77.56,76.23,76.23,56753.0,77.23,77.56,76.23,76.23,56753.0
2023-05-10 11:00:00,76.31,77.07,76.12,76.98,36088.0,76.31,77.07,76.12,76.98,36088.0
2023-05-10 11:30:00,77.02,77.14,76.51,76.51,40010.0,77.02,77.14,76.51,76.51,40010.0
2023-05-10 12:00:00,76.5,77.05,76.32,77.01,56743.0,76.5,77.05,76.32,77.01,56743.0
2023-05-10 12:30:00,77.01,77.45,76.78,77.03,26349.0,77.01,77.45,76.78,77.03,26349.0
2023-05-10 13:00:00,76.98,77.33,76.45,76.65,17271.0,76.98,77.33,76.45,76.65,17271.0
2023-05-10 13:30:00,76.47,76.8,76.46,76.69,37487.0,76.47,76.8,76.46,76.69,37487.0
2023-05-10 14:00:00,76.7,76.85,76.48,76.54,25570.0,76.7,76.85,76.48,76.54,25570.0
2023-05-10 14:30:00,76.57,77.33,76.57,77.18,18601.0,76.57,77.33,76.57,77.18,18601.0
2023-05-10 15:00:00,77.22,77.38,77.1,77.3,21537.0,77.22,77.38,77.1,77.3,21537.0
2023-05-10 15:30:00,77.28,77.52,77.05,77.51,128980.0,77.28,77.52,77.05,77.51,128980.0
2023-05-11 09:30:00,77.78,78.42,77.3,78.42,15086.0,77.78,78.42,77.3,78.42,15086.0
2023-05-11 10:00:00,78.62,79.81,78.47,79.74,64034.0,78.62,79.81,78.47,79.74,64034.0
2023-05-11 10:30:00,79.73,79.76,78.81,79.67,49744.0,79.73,79.76,78.81,79.67,49744.0
2023-05-11 11:00:00,79.6,80.29,79.6,80.24,53136.0,79.6,80.29,79.6,80.24,53136.0
2023-05-11 11:30:00,80.21,80.38,79.93,80.31,24678.0,80.21,80.38,79.93,80.31,24678.0
2023-05-11 12:00:00,80.37,80.37,79.45,79.56,67634.0,80.37,80.37,79.45,79.56,67634.0
2023-05-11 12:30:00,79.57,79.89,79.52,79.76,45935.0,79.57,79.89,79.52,79.76,45935.0
2023-05-11 13:00:00,79.83,79.83,79.18,79.21,25415.0,79.83,79.83,79.18,79.21,25415.0
2023-05-11 13:30:00,79.18,79.18,78.46,78.98,46312.0,79.18,79.18,78.46,78.98,46312.0
2023-05-11 14:00:00,79.06,79.16,78.69,78.77,24157.0,79.06,79.16,78.69,78.77,24157.0
2023-05-11 14:30:00,78.77,79.01,78.57,78.61,23796.0,78.77,79.01,78.57,78.61,23796.0
2023-05-11 15:00:00,78.66,78.75,77.68,77.95,93411.0,78.66,78.75,77.68,77.95,93411.0
2023-05-11 15:30:00,77.94,78.02,77.39,77.59,188090.0,77.94,78.02,77.39,77.59,188090.0
2023-05-12 09:30:00,77.13,77.3,76.33,77.22,44314.0,77.13,77.3,76.33,77.22,44314.0
2023-05-12 10:00:00,76.99,77.13,76.12,76.12,54149.0,76.99,77.13,76.12,76.12,54149.0
2023-05-12 10:30:00,76.03,76.31,75.61,75.7,44944.0,76.03,76.31,75.61,75.7,44944.0
2023-05-12 11:00:00,75.65,76.42,75.65,75.98,16172.0,75.65,76.42,75.65,75.98,16172.0
2023-05-12 11:30:00,75.87,76.05,75.13,75.2,22611.0,75.87,76.05,75.13,75.2,22611.0
2023-05-12 12:00:00,75.2,75.71,75.0,75.54,59333.0,75.2,75.71,75.0,75.54,59333.0
2023-05-12 12:30:00,75.51,75.73,74.77,75.0,27691.0,75.51,75.73,74.77,75.0,27691.0
2023-05-12 13:00:00,75.03,75.63,74.72,75.53,24616.0,75.03,75.63,74.72,75.53,24616.0
2023-05-12 13:30:00,75.56,75.58,75.12,75.24,16977.0,75.56,75.58,75.12,75.24,16977.0
2023-05-12 14:00:00,75.2,75.95,75.2,75.82,27583.0,75.2,75.95,75.2,75.82,27583.0
2023-05-12 14:30:00,75.78,75.86,75.31,75.72,16899.0,75.78,75.86,75.31,75.72,16899.0
2023-05-12 15:00:00,75.72,76.34,75.66,76.3,29339.0,75.72,76.34,75.66,76.3,29339.0
2023-05-12 15:30:00,76.31,76.78,75.95,76.14,147731.0,76.31,76.78,75.95,76.14,147731.0
2023-05-15 09:30:00,76.14,76.54,75.4,76.39,94984.0,76.14,76.54,75.4,76.39,94984.0
2023-05-15 10:00:00,76.42,77.33,76.35,77.33,60258.0,76.42,77.33,76.35,77.33,60258.0
2023-05-15 10:30:00,77.37,77.55,76.59,76.59,45845.0,77.37,77.55,76.59,76.59,45845.0
2023-05-15 11:00:00,76.65,77.79,76.59,77.3,53009.0,76.65,77.79,76.59,77.3,53009.0
2023-05-15 11:30:00,77.31,77.5,77.14,77.47,32732.0,77.31,77.5,77.14,77.47,32732.0
2023-05-15 12:00:00,77.49,77.57,76.81,77.5,48380.0,77.49,77.57,76.81,77.5,48380.0
2023-05-15 12:30:00,77.44,77.6,77.3,77.59,19591.0,77.44,77.6,77.3,77.59,19591.0
2023-05-15 13:00:00,77.6,77.88,77.51,77.8,32954.0,77.6,77.88,77.51,77.8,32954.0
2023-05-15 13:30:00,77.76,78.19,77.66,78.19,22156.0,77.76,78.19,77.66,78.19,22156.0
2023-05-15 14:00:00,78.23,78.32,77.89,78.06,41184.0,78.23,78.32,77.89,78.06,41184.0
2023-05-15 14:30:00,78.08,78.14,77.71,78.1,38541.0,78.08,78.14,77.71,78.1,38541.0
2023-05-15 15:00:00,78.08,78.33,77.95,78.21,38357.0,78.08,78.33,77.95,78.21,38357.0
2023-05-15 15:30:00,78.18,78.35,78.04,78.27,118396.0,78.18,78.35,78.04,78.27,118396.0
2023-05-16 09:30:00,77.83,80.13,77.77,80.11,105562.0,77.83,80.13,77.77,80.11,105562.0
2023-05-16 10:00:00,80.12,80.34,79.2,80.26,106372.0,80.12,80.34,79.2,80.26,106372.0
2023-05-16 10:30:00,80.27,81.0,80.14,80.21,108711.0,80.27,81.0,80.14,80.21,108711.0
2023-05-16 11:00:00,80.34,80.67,80.05,80.47,60314.0,80.34,80.67,80.05,80.47,60314.0
2023-05-16 11:30:00,80.54,80.58,80.06,80.16,52259.0,80.54,80.58,80.06,80.16,52259.0
2023-05-16 12:00:00,80.06,80.15,79.57,79.85,54885.0,80.06,80.15,79.57,79.85,54885.0
2023-05-16 12:30:00,79.84,80.22,79.61,80.18,54161.0,79.84,80.22,79.61,80.18,54161.0
2023-05-16 13:00:00,80.21,80.4,79.91,79.92,55802.0,80.21,80.4,79.91,79.92,55802.0
2023-05-16 13:30:00,79.9,80.49,79.9,80.49,56345.0,79.9,80.49,79.9,80.49,56345.0
2023-05-16 14:00:00,80.52,81.08,80.22,80.81,71978.0,80.52,81.08,80.22,80.81,71978.0
2023-05-16 14:30:00,80.81,81.02,80.44,80.92,83741.0,80.81,81.02,80.44,80.92,83741.0
2023-05-16 15:00:00,80.95,81.44,80.73,81.43,95216.0,80.95,81.44,80.73,81.43,95216.0
2023-05-16 15:30:00,81.42,82.13,80.88,81.5,445781.0,81.42,82.13,80.88,81.5,445781.0
2023-05-17 09:30:00,85.01,86.44,78.13,79.31,677102.0,85.01,86.44,78.13,79.31,677102.0
2023-05-17 10:00:00,79.31,79.74,78.52,78.97,218734.0,79.31,79.74,78.52,78.97,218734.0
2023-05-17 10:30:00,79.06,80.99,78.8,79.15,148403.0,79.06,80.99,78.8,79.15,148403.0
2023-05-17 11:00:00,79.28,79.98,78.7,79.81,120150.0,79.28,79.98,78.7,79.81,120150.0
2023-05-17 11:30:00,79.89,80.86,79.8,80.5,108765.0,79.89,80.86,79.8,80.5,108765.0
2023-05-17 12:00:00,80.62,81.77,80.06,81.49,104716.0,80.62,81.77,80.06,81.49,104716.0
2023-05-17 12:30:00,81.55,82.25,81.18,81.31,116706.0,81.55,82.25,81.18,81.31,116706.0
2023-05-17 13:00:00,81.3,81.92,80.79,81.7,60341.0,81.3,81.92,80.79,81.7,60341.0
2023-05-17 13:30:00,81.77,82.07,80.75,81.47,134172.0,81.77,82.07,80.75,81.47,134172.0
2023-05-17 14:00:00,81.4,82.13,80.61,81.91,120175.0,81.4,82.13,80.61,81.91,120175.0
2023-05-17 14:30:00,81.98,82.3,81.4,82.09,183898.0,81.98,82.3,81.4,82.09,183898.0
2023-05-17 15:00:00,82.09,82.91,82.0,82.77,133907.0,82.09,82.91,82.0,82.77,133907.0
2023-05-17 15:30:00,82.74,83.26,82.43,82.5,250432.0,82.74,83.26,82.43,82.5,250432.0
2023-05-18 09:30:00,82.72,83.66,81.96,82.93,66766.0,82.72,83.66,81.96,82.93,66766.0
2023-05-18 10:00:00,82.94,83.2,81.96,82.45,72195.0,82.94,83.2,81.96,82.45,72195.0
2023-05-18 10:30:00,82.46,82.96,81.62,81.74,60819.0,82.46,82.96,81.62,81.74,60819.0
2023-05-18 11:00:00,81.74,81.78,80.71,81.61,53992.0,81.74,81.78,80.71,81.61,53992.0
2023-05-18 11:30:00,81.58,81.93,80.97,81.15,38242.0,81.58,81.93,80.97,81.15,38242.0
2023-05-18 12:00:00,81.15,81.88,80.86,80.87,32019.0,81.15,81.88,80.86,80.87,32019.0
2023-05-18 12:30:00,80.92,81.19,80.45,80.55,30890.0,80.92,81.19,80.45,80.55,30890.0
2023-05-18 13:00:00,80.59,81.32,80.59,80.93,33173.0,80.59,81.32,80.59,80.93,33173.0
2023-05-18 13:30:00,80.92,81.15,80.48,80.69,34201.0,80.92,81.15,80.48,80.69,34201.0
2023-05-18 14:00:00,80.67,81.25,80.65,81.19,24154.0,80.67,81.25,80.65,81.19,24154.0
2023-05-18 14:30:00,81.19,81.57,81.15,81.53,32764.0,81.19,81.57,81.15,81.53,32764.0
2023-05-18 15:00:00,81.55,81.88,81.5,81.79,48264.0,81.55,81.88,81.5,81.79,48264.0
2023-05-18 15:30:00,81.81,81.81,80.65,80.67,178773.0,81.81,81.81,80.65,80.67,178773.0
2023-05-19 09:30:00,80.58,80.82,79.43,80.58,49563.0,80.58,80.82,79.43,80.58,49563.0
2023-05-19 10:00:00,80.46,80.46,79.51,79.75,61666.0,80.46,80.46,79.51,79.75,61666.0
2023-05-19 10:30:00,79.81,79.81,79.16,79.57,45394.0,79.81,79.81,79.16,79.57,45394.0
2023-05-19 11:00:00,79.55,79.68,78.85,78.85,64307.0,79.55,79.68,78.85,78.85,64307.0
2023-05-19 11:30:00,78.85,79.58,78.79,79.23,45845.0,78.85,79.58,78.79,79.23,45845.0
2023-05-19 12:00:00,79.25,79.42,78.7,78.7,42601.0,79.25,79.42,78.7,78.7,42601.0
2023-05-19 12:30:00,78.69,78.94,78.44,78.65,29490.0,78.69,78.94,78.44,78.65,29490.0
2023-05-19 13:00:00,78.72,78.83,78.15,78.24,35782.0,78.72,78.83,78.15,78.24,35782.0
2023-05-19 13:30:00,78.2,78.35,78.05,78.18,47836.0,78.2,78.35,78.05,78.18,47836.0
2023-05-19 14:00:00,78.18,78.49,78.1,78.26,30005.0,78.18,78.49,78.1,78.26,30005.0
2023-05-19 14:30:00,78.22,78.25,77.74,77.86,43841.0,78.22,78.25,77.74,77.86,43841.0
2023-05-19 15:00:00,77.92,78.12,77.83,78.12,44739.0,77.92,78.12,77.83,78.12,44739.0
2023-05-19 15:30:00,78.12,78.28,77.95,78.09,163193.0,78.12,78.28,77.95,78.09,163193.0
2023-05-22 09:30:00,77.63,80.33,77.63,80.19,95060.0,77.63,80.33,77.63,80.19,95060.0
2023-05-22 10:00:00,80.14,81.38,79.89,81.2,84349.0,80.14,81.38,79.89,81.2,84349.0
2023-05-22 10:30:00,81.27,81.91,80.26,80.74,77600.0,81.27,81.91,80.26,80.74,77600.0
2023-05-22 11:00:00,80.79,80.82,80.14,80.77,50421.0,80.79,80.82,80.14,80.77,50421.0
2023-05-22 11:30:00,80.76,80.77,79.88,80.07,46615.0,80.76,80.77,79.88,80.07,46615.0
2023-05-22 12:00:00,80.1,80.62,79.86,79.86,42479.0,80.1,80.62,79.86,79.86,42479.0
2023-05-22 12:30:00,79.88,80.35,79.74,80.17,32742.0,79.88,80.35,79.74,80.17,32742.0
2023-05-22 13:00:00,80.15,80.25,79.67,79.77,37583.0,80.15,80.25,79.67,79.77,37583.0
2023-05-22 13:30:00,79.82,80.24,79.77,79.93,34587.0,79.82,80.24,79.77,79.93,34587.0
2023-05-22 14:00:00,79.93,80.14,79.39,79.5,55487.0,79.93,80.14,79.39,79.5,55487.0
2023-05-22 14:30:00,79.52,79.92,79.41,79.64,54435.0,79.52,79.92,79.41,79.64,54435.0
2023-05-22 15:00:00,79.66,79.73,79.02,79.04,51790.0,79.66,79.73,79.02,79.04,51790.0
2023-05-22 15:30:00,79.03,79.05,78.6,78.91,177016.0,79.03,79.05,78.6,78.91,177016.0
2023-05-23 09:30:00,77.93,79.57,77.93,78.96,37995.0,77.93,79.57,77.93,78.96,37995.0
2023-05-23 10:00:00,79.03,79.18,78.5,78.6,24914.0,79.03,79.18,78.5,78.6,24914.0
2023-05-23 10:30:00,78.54,79.11,77.9,79.11,30452.0,78.54,79.11,77.9,79.11,30452.0
2023-05-23 11:00:00,79.09,79.56,79.08,79.44,30133.0,79.09,79.56,79.08,79.44,30133.0
2023-05-23 11:30:00,79.43,79.46,79.07,79.27,19451.0,79.43,79.46,79.07,79.27,19451.0
2023-05-23 12:00:00,79.3,79.34,78.55,78.66,30437.0,79.3,79.34,78.55,78.66,30437.0
2023-05-23 12:30:00,78.61,78.62,77.7,77.85,22421.0,78.61,78.62,77.7,77.85,22421.0
2023-05-23 13:00:00,77.91,78.52,77.89,78.17,25036.0,77.91,78.52,77.89,78.17,25036.0
2023-05-23 13:30:00,78.13,78.43,78.07,78.31,17978.0,78.13,78.43,78.07,78.31,17978.0
2023-05-23 14:00:00,78.29,78.32,77.86,78.06,31246.0,78.29,78.32,77.86,78.06,31246.0
2023-05-23 14:30:00,78.05,78.13,77.32,77.57,39322.0,78.05,78.13,77.32,77.57,39322.0
2023-05-23 15:00:00,77.57,77.79,77.47,77.67,38497.0,77.57,77.79,77.47,77.67,38497.0
2023-05-23 15:30:00,77.7,77.75,77.47,77.54,83529.0,77.7,77.75,77.47,77.54,83529.0
2023-05-24 09:30:00,76.84,78.65,76.38,78.22,33409.0,76.84,78.65,76.38,78.22,33409.0
2023-05-24 10:00:00,78.25,78.58,77.51,78.16,23767.0,78.25,78.58,77.51,78.16,23767.0
2023-05-24 10:30:00,78.09,78.78,78.07,78.44,32880.0,78.09,78.78,78.07,78.44,32880.0
2023-05-24 11:00:00,78.44,79.25,78.41,79.02,36016.0,78.44,79.25,78.41,79.02,36016.0
2023-05-24 11:30:00,79.03,79.15,78.72,78.9,12869.0,79.03,79.15,78.72,78.9,12869.0
2023-05-24 12:00:00,78.88,78.94,78.56,78.84,9136.0,78.88,78.94,78.56,78.84,9136.0
2023-05-24 12:30:00,78.84,79.06,78.53,78.53,12867.0,78.84,79.06,78.53,78.53,12867.0
2023-05-24 13:00:00,78.5,78.63,78.17,78.49,13149.0,78.5,78.63,78.17,78.49,13149.0
2023-05-24 13:30:00,78.49,78.72,78.38,78.42,36894.0,78.49,78.72,78.38,78.42,36894.0
2023-05-24 14:00:00,78.45,78.46,77.93,78.05,26140.0,78.45,78.46,77.93,78.05,26140.0
2023-05-24 14:30:00,78.07,78.22,77.71,77.75,15422.0,78.07,78.22,77.71,77.75,15422.0
2023-05-24 15:00:00,77.74,78.46,77.58,78.45,27706.0,77.74,78.46,77.58,78.45,27706.0
2023-05-24 15:30:00,78.45,78.59,78.07,78.38,64410.0,78.45,78.59,78.07,78.38,64410.0
2023-05-25 09:30:00,78.51,78.97,77.28,78.26,28630.0,78.51,78.97,77.28,78.26,28630.0
2023-05-25 10:00:00,78.25,78.25,77.28,77.66,54796.0,78.25,78.25,77.28,77.66,54796.0
2023-05-25 10:30:00,77.66,78.07,77.25,78.07,16757.0,77.66,78.07,77.25,78.07,16757.0
2023-05-25 11:00:00,78.16,78.37,77.62,77.78,22524.0,78.16,78.37,77.62,77.78,22524.0
2023-05-25 11:30:00,77.78,78.07,77.43,78.07,17091.0,77.78,78.07,77.43,78.07,17091.0
2023-05-25 12:00:00,78.04,78.11,77.5,77.78,17537.0,78.04,78.11,77.5,77.78,17537.0
2023-05-25 12:30:00,77.81,77.86,77.23,77.38,13377.0,77.81,77.86,77.23,77.38,13377.0
2023-05-25 13:00:00,77.45,77.52,77.2,77.34,12316.0,77.45,77.52,77.2,77.34,12316.0
2023-05-25 13:30:00,77.33,77.5,77.03,77.04,24507.0,77.33,77.5,77.03,77.04,24507.0
2023-05-25 14:00:00,77.05,77.14,76.54,76.66,34772.0,77.05,77.14,76.54,76.66,34772.0
2023-05-25 14:30:00,76.63,76.65,75.85,76.27,44137.0,76.63,76.65,75.85,76.27,44137.0
2023-05-25 15:00:00,76.39,76.91,76.37,76.91,18257.0,76.39,76.91,76.37,76.91,18257.0
2023-05-25 15:30:00,76.83,77.02,76.5,77.02,125485.0,76.83,77.02,76.5,77.02,125485.0
2023-05-26 09:30:00,76.71,77.58,76.58,77.52,23284.0,76.71,77.58,76.58,77.52,23284.0
2023-05-26 10:00:00,77.47,77.75,77.22,77.61,55716.0,77.47,77.75,77.22,77.61,55716.0
2023-05-26 10:30:00,77.68,78.57,77.67,78.39,31402.0,77.68,78.57,77.67,78.39,31402.0
2023-05-26 11:00:00,78.2,78.39,77.68,78.05,19745.0,78.2,78.39,77.68,78.05,19745.0
2023-05-26 11:30:00,78.05,78.05,77.71,77.71,13355.0,78.05,78.05,77.71,77.71,13355.0
2023-05-26 12:00:00,77.72,78.17,77.56,77.91,17159.0,77.72,78.17,77.56,77.91,17159.0
2023-05-26 12:30:00,77.9,78.12,77.79,78.11,11972.0,77.9,78.12,77.79,78.11,11972.0
2023-05-26 13:00:00,78.05,78.13,77.66,77.89,26518.0,78.05,78.13,77.66,77.89,26518.0
2023-05-26 13:30:00,77.85,78.33,77.85,78.17,11798.0,77.85,78.33,77.85,78.17,11798.0
2023-05-26 14:00:00,78.1,78.14,77.67,77.7,16263.0,78.1,78.14,77.67,77.7,16263.0
2023-05-26 14:30:00,77.76,77.89,77.55,77.67,14823.0,77.76,77.89,77.55,77.67,14823.0
2023-05-26 15:00:00,77.67,78.01,77.64,77.91,23079.0,77.67,78.01,77.64,77.91,23079.0
2023-05-26 15:30:00,77.88,77.91,77.25,77.65,112577.0,77.88,77.91,77.25,77.65,112577.0
2023-05-30 09:30:00,78.19,78.85,75.78,75.95,50029.0,78.19,78.85,75.78,75.95,50029.0
2023-05-30 10:00:00,75.95,76.78,75.19,75.97,54405.0,75.95,76.78,75.19,75.97,54405.0
2023-05-30 10:30:00,75.97,76.45,75.84,75.88,32377.0,75.97,76.45,75.84,75.88,32377.0
2023-05-30 11:00:00,75.93,76.35,75.51,75.84,15145.0,75.93,76.35,75.51,75.84,15145.0
2023-05-30 11:30:00,75.82,76.13,75.6,76.06,15617.0,75.82,76.13,75.6,76.06,15617.0
2023-05-30 12:00:00,75.93,76.1,75.43,75.43,13448.0,75.93,76.1,75.43,75.43,13448.0
2023-05-30 12:30:00,75.39,75.99,75.05,75.9,28187.0,75.39,75.99,75.05,75.9,28187.0
2023-05-30 13:00:00,75.82,75.82,75.3,75.36,13715.0,75.82,75.82,75.3,75.36,13715.0
2023-05-30 13:30:00,75.38,75.58,74.84,74.84,18342.0,75.38,75.58,74.84,74.84,18342.0
2023-05-30 14:00:00,74.84,75.27,74.46,75.12,30855.0,74.84,75.27,74.46,75.12,30855.0
2023-05-30 14:30:00,75.05,75.29,74.88,75.09,20494.0,75.05,75.29,74.88,75.09,20494.0
2023-05-30 15:00:00,75.1,75.22,74.87,74.99,24710.0,75.1,75.22,74.87,74.99,24710.0
2023-05-30 15:30:00,75.02,75.2,74.71,74.97,127111.0,75.02,75.2,74.71,74.97,127111.0
2023-05-31 09:30:00,74.53,76.43,74.24,75.8,33523.0,74.53,76.43,74.24,75.8,33523.0
2023-05-31 10:00:00,75.72,75.85,74.91,75.15,18994.0,75.72,75.85,74.91,75.15,18994.0
2023-05-31 10:30:00,75.09,75.64,74.92,75.27,25558.0,75.09,75.64,74.92,75.27,25558.0
2023-05-31 11:00:00,75.25,76.12,74.97,76.06,66606.0,75.25,76.12,74.97,76.06,66606.0
2023-05-31 11:30:00,76.06,76.89,75.65,76.3,52266.0,76.06,76.89,75.65,76.3,52266.0
2023-05-31 12:00:00,76.3,76.34,75.4,75.4,14655.0,76.3,76.34,75.4,75.4,14655.0
2023-05-31 12:30:00,75.49,75.64,75.21,75.27,14214.0,75.49,75.64,75.21,75.27,14214.0
2023-05-31 13:00:00,75.21,75.52,75.09,75.52,15557.0,75.21,75.52,75.09,75.52,15557.0
2023-05-31 13:30:00,75.54,75.91,75.52,75.79,10772.0,75.54,75.91,75.52,75.79,10772.0
2023-05-31 14:00:00,75.77,75.84,75.42,75.61,11966.0,75.77,75.84,75.42,75.61,11966.0
2023-05-31 14:30:00,75.63,75.66,75.3,75.61,14239.0,75.63,75.66,75.3,75.61,14239.0
2023-05-31 15:00:00,75.64,75.68,75.24,75.61,23903.0,75.64,75.68,75.24,75.61,23903.0
2023-05-31 15:30:00,75.64,76.55,75.61,76.22,103204.0,75.64,76.55,75.61,76.22,103204.0
2023-06-01 09:30:00,75.35,76.33,74.7,76.29,42022.0,75.35,76.33,74.7,76.29,42022.0
2023-06-01 10:00:00,76.31,76.31,75.02,75.5,26282.0,76.31,76.31,75.02,75.5,26282.0
2023-06-01 10:30:00,75.5,76.23,75.32,76.11,23098.0,75.5,76.23,75.32,76.11,23098.0
2023-06-01 11:00:00,76.18,76.3,75.93,75.98,54359.0,76.18,76.3,75.93,75.98,54359.0
2023-06-01 11:30:00,75.96,76.65,75.91,76.56,13044.0,75.96,76.65,75.91,76.56,13044.0
2023-06-01 12:00:00,76.53,76.65,76.31,76.39,16297.0,76.53,76.65,76.31,76.39,16297.0
2023-06-01 12:30:00,76.36,76.46,76.02,76.46,17450.0,76.36,76.46,76.02,76.46,17450.0
2023-06-01 13:00:00,76.49,76.57,76.13,76.19,20350.0,76.49,76.57,76.13,76.19,20350.0
2023-06-01 13:30:00,76.16,76.52,76.08,76.42,18480.0,76.16,76.52,76.08,76.42,18480.0
2023-06-01 14:00:00,76.38,76.74,76.38,76.72,17801.0,76.38,76.74,76.38,76.72,17801.0
2023-06-01 14:30:00,76.73,76.95,76.64,76.75,39797.0,76.73,76.95,76.64,76.75,39797.0
2023-06-01 15:00:00,76.78,76.94,76.26,76.28,84211.0,76.78,76.94,76.26,76.28,84211.0
2023-06-01 15:30:00,76.26,76.26,75.71,76.03,99584.0,76.26,76.26,75.71,76.03,99584.0
2023-06-02 09:30:00,76.5,77.21,76.04,76.41,64305.0,76.5,77.21,76.04,76.41,64305.0
2023-06-02 10:00:00,76.44,76.85,76.07,76.55,28224.0,76.44,76.85,76.07,76.55,28224.0
2023-06-02 10:30:00,76.59,76.99,76.3,76.9,23246.0,76.59,76.99,76.3,76.9,23246.0
2023-06-02 11:00:00,76.93,77.61,76.77,77.45,39913.0,76.93,77.61,76.77,77.45,39913.0
2023-06-02 11:30:00,77.41,77.55,77.1,77.2,19709.0,77.41,77.55,77.1,77.2,19709.0
2023-06-02 12:00:00,77.25,77.25,76.59,76.76,17001.0,77.25,77.25,76.59,76.76,17001.0
2023-06-02 12:30:00,76.75,77.43,76.75,77.22,13182.0,76.75,77.43,76.75,77.22,13182.0
2023-06-02 13:00:00,77.13,77.62,77.06,77.62,12415.0,77.13,77.62,77.06,77.62,12415.0
2023-06-02 13:30:00,77.61,77.61,77.04,77.24,15044.0,77.61,77.61,77.04,77.24,15044.0
2023-06-02 14:00:00,77.23,77.38,76.84,76.97,19555.0,77.23,77.38,76.84,76.97,19555.0
2023-06-02 14:30:00,76.93,77.21,76.92,77.19,14302.0,76.93,77.21,76.92,77.19,14302.0
2023-06-02 15:00:00,77.2,77.21,76.74,76.81,13391.0,77.2,77.21,76.74,76.81,13391.0
2023-06-02 15:30:00,76.77,76.84,76.43,76.56,54978.0,76.77,76.84,76.43,76.56,54978.0
2023-06-05 09:30:00,76.07,76.07,74.51,74.59,38293.0,76.07,76.07,74.51,74.59,38293.0
2023-06-05 10:00:00,74.71,75.1,74.49,74.91,23646.0,74.71,75.1,74.49,74.91,23646.0
2023-06-05 10:30:00,74.89,75.31,74.81,75.0,23414.0,74.89,75.31,74.81,75.0,23414.0
2023-06-05 11:00:00,74.94,75.06,74.75,74.77,10449.0,74.94,75.06,74.75,74.77,10449.0
2023-06-05 11:30:00,74.68,74.77,74.45,74.47,18225.0,74.68,74.77,74.45,74.47,18225.0
2023-06-05 12:00:00,74.48,75.52,74.38,75.45,31016.0,74.48,75.52,74.38,75.45,31016.0
2023-06-05 12:30:00,75.55,75.62,75.41,75.53,25410.0,75.55,75.62,75.41,75.53,25410.0
2023-06-05 13:00:00,75.51,75.75,75.15,75.29,37533.0,75.51,75.75,75.15,75.29,37533.0
2023-06-05 13:30:00,75.25,75.39,74.94,75.22,19064.0,75.25,75.39,74.94,75.22,19064.0
2023-06-05 14:00:00,75.18,75.33,75.01,75.02,24014.0,75.18,75.33,75.01,75.02,24014.0
2023-06-05 14:30:00,75.01,75.35,74.77,75.32,34833.0,75.01,75.35,74.77,75.32,34833.0
2023-06-05 15:00:00,75.4,75.5,74.73,75.27,49808.0,75.4,75.5,74.73,75.27,49808.0
2023-06-05 15:30:00,75.26,75.64,75.22,75.5,136784.0,75.26,75.64,75.22,75.5,136784.0
2023-06-06 09:30:00,75.19,76.87,74.75,76.87,34670.0,75.19,76.87,74.75,76.87,34670.0
2023-06-06 10:00:00,76.88,77.62,76.77,77.44,72539.0,76.88,77.62,76.77,77.44,72539.0
2023-06-06 10:30:00,77.45,78.09,77.33,77.64,49780.0,77.45,78.09,77.33,77.64,49780.0
2023-06-06 11:00:00,77.57,78.08,77.34,77.69,24760.0,77.57,78.08,77.34,77.69,24760.0
2023-06-06 11:30:00,77.65,78.31,77.61,78.28,22749.0,77.65,78.31,77.61,78.28,22749.0
2023-06-06 12:00:00,78.27,78.6,78.2,78.54,34448.0,78.27,78.6,78.2,78.54,34448.0
2023-06-06 12:30:00,78.52,78.65,77.87,78.02,26601.0,78.52,78.65,77.87,78.02,26601.0
2023-06-06 13:00:00,77.96,78.36,77.84,78.16,17839.0,77.96,78.36,77.84,78.16,17839.0
2023-06-06 13:30:00,78.16,78.56,77.95,77.95,26940.0,78.16,78.56,77.95,77.95,26940.0
2023-06-06 14:00:00,77.9,78.02,77.64,77.7,23798.0,77.9,78.02,77.64,77.7,23798.0
2023-06-06 14:30:00,77.68,77.84,77.38,77.38,31287.0,77.68,77.84,77.38,77.38,31287.0
2023-06-06 15:00:00,77.42,77.76,77.42,77.66,30239.0,77.42,77.76,77.42,77.66,30239.0
2023-06-06 15:30:00,77.68,77.74,77.43,77.43,106095.0,77.68,77.74,77.43,77.43,106095.0
2023-06-07 09:30:00,77.59,78.11,76.76,77.28,20404.0,77.59,78.11,76.76,77.28,20404.0
2023-06-07 10:00:00,77.31,77.5,76.05,76.31,24267.0,77.31,77.5,76.05,76.31,24267.0
2023-06-07 10:30:00,76.27,76.35,75.54,76.23,42546.0,76.27,76.35,75.54,76.23,42546.0
2023-06-07 11:00:00,76.22,76.95,76.19,76.85,64089.0,76.22,76.95,76.19,76.85,64089.0
2023-06-07 11:30:00,76.85,77.04,75.92,75.98,124647.0,76.85,77.04,75.92,75.98,124647.0
2023-06-07 12:00:00,75.99,76.58,75.86,76.0,34695.0,75.99,76.58,75.86,76.0,34695.0
2023-06-07 12:30:00,76.06,76.09,75.78,75.78,13985.0,76.06,76.09,75.78,75.78,13985.0
2023-06-07 13:00:00,75.78,75.78,75.14,75.17,19659.0,75.78,75.78,75.14,75.17,19659.0
2023-06-07 13:30:00,75.21,75.21,74.87,75.03,10519.0,75.21,75.21,74.87,75.03,10519.0
2023-06-07 14:00:00,75.03,75.36,74.73,74.73,34072.0,75.03,75.36,74.73,74.73,34072.0
2023-06-07 14:30:00,74.77,74.77,74.2,74.46,93280.0,74.77,74.77,74.2,74.46,93280.0
2023-06-07 15:00:00,74.46,74.7,74.22,74.58,125725.0,74.46,74.7,74.22,74.58,125725.0
2023-06-07 15:30:00,74.56,74.6,73.91,74.03,201335.0,74.56,74.6,73.91,74.03,201335.0
2023-06-08 09:30:00,73.86,75.14,73.45,74.92,42819.0,73.86,75.14,73.45,74.92,42819.0
2023-06-08 10:00:00,74.82,75.48,74.55,75.05,28544.0,74.82,75.48,74.55,75.05,28544.0
2023-06-08 10:30:00,75.15,75.86,74.91,75.85,16808.0,75.15,75.86,74.91,75.85,16808.0
2023-06-08 11:00:00,75.8,75.82,75.02,75.15,22250.0,75.8,75.82,75.02,75.15,22250.0
2023-06-08 11:30:00,75.1,75.54,75.04,75.22,14518.0,75.1,75.54,75.04,75.22,14518.0
2023-06-08 12:00:00,75.14,75.14,74.61,74.76,19665.0,75.14,75.14,74.61,74.76,19665.0
2023-06-08 12:30:00,74.7,74.7,74.17,74.35,20604.0,74.7,74.7,74.17,74.35,20604.0
2023-06-08 13:00:00,74.29,74.47,74.16,74.32,18280.0,74.29,74.47,74.16,74.32,18280.0
2023-06-08 13:30:00,74.35,74.38,73.78,73.91,15852.0,74.35,74.38,73.78,73.91,15852.0
2023-06-08 14:00:00,73.87,73.95,73.67,73.82,14679.0,73.87,73.95,73.67,73.82,14679.0
2023-06-08 14:30:00,73.91,74.07,73.71,73.84,17247.0,73.91,74.07,73.71,73.84,17247.0
2023-06-08 15:00:00,73.83,73.96,73.48,73.56,23536.0,73.83,73.96,73.48,73.56,23536.0
2023-06-08 15:30:00,73.52,73.61,73.39,73.52,112753.0,73.52,73.61,73.39,73.52,112753.0
2023-06-09 09:30:00,73.64,75.21,73.6,75.09,28038.0,73.64,75.21,73.6,75.09,28038.0
2023-06-09 10:00:00,75.15,76.0,75.05,75.99,33889.0,75.15,76.0,75.05,75.99,33889.0
2023-06-09 10:30:00,76.0,76.11,74.23,74.89,48885.0,76.0,76.11,74.23,74.89,48885.0
2023-06-09 11:00:00,74.9,75.37,74.44,74.45,27735.0,74.9,75.37,74.44,74.45,27735.0
2023-06-09 11:30:00,74.47,74.95,74.05,74.19,37116.0,74.47,74.95,74.05,74.19,37116.0
2023-06-09 12:00:00,74.21,74.47,73.8,73.89,16326.0,74.21,74.47,73.8,73.89,16326.0
2023-06-09 12:30:00,73.86,74.03,73.52,73.83,15582.0,73.86,74.03,73.52,73.83,15582.0
2023-06-09 13:00:00,73.82,74.09,73.81,74.03,12147.0,73.82,74.09,73.81,74.03,12147.0
2023-06-09 13:30:00,74.02,74.1,73.68,74.06,21152.0,74.02,74.1,73.68,74.06,21152.0
2023-06-09 14:00:00,74.03,74.15,73.74,74.0,30262.0,74.03,74.15,73.74,74.0,30262.0
2023-06-09 14:30:00,73.97,74.57,73.97,74.48,33605.0,73.97,74.57,73.97,74.48,33605.0
2023-06-09 15:00:00,74.49,74.49,73.8,74.0,25212.0,74.49,74.49,73.8,74.0,25212.0
2023-06-09 15:30:00,73.99,74.02,73.55,73.87,71806.0,73.99,74.02,73.55,73.87,71806.0
2023-06-12 09:30:00,74.72,75.97,74.63,75.49,27538.0,74.72,75.97,74.63,75.49,27538.0
2023-06-12 10:00:00,75.49,75.77,75.1,75.7,25564.0,75.49,75.77,75.1,75.7,25564.0
2023-06-12 10:30:00,75.69,75.85,75.0,75.07,37866.0,75.69,75.85,75.0,75.07,37866.0
2023-06-12 11:00:00,75.07,75.1,74.62,74.7,24724.0,75.07,75.1,74.62,74.7,24724.0
2023-06-12 11:30:00,74.75,74.87,74.58,74.77,11875.0,74.75,74.87,74.58,74.77,11875.0
2023-06-12 12:00:00,74.8,75.56,74.6,75.56,31917.0,74.8,75.56,74.6,75.56,31917.0
2023-06-12 12:30:00,75.56,76.0,75.56,75.93,17721.0,75.56,76.0,75.56,75.93,17721.0
2023-06-12 13:00:00,76.0,76.14,75.79,75.79,14101.0,76.0,76.14,75.79,75.79,14101.0
2023-06-12 13:30:00,75.81,76.35,75.64,76.31,29915.0,75.81,76.35,75.64,76.31,29915.0
2023-06-12 14:00:00,76.29,76.36,76.08,76.36,26232.0,76.29,76.36,76.08,76.36,26232.0
2023-06-12 14:30:00,76.33,76.54,76.27,76.41,28934.0,76.33,76.54,76.27,76.41,28934.0
2023-06-12 15:00:00,76.39,76.45,75.93,76.21,30809.0,76.39,76.45,75.93,76.21,30809.0
2023-06-12 15:30:00,76.2,76.52,76.03,76.27,76768.0,76.2,76.52,76.03,76.27,76768.0
2023-06-13 09:30:00,77.56,78.36,77.42,78.23,38455.0,77.56,78.36,77.42,78.23,38455.0
2023-06-13 10:00:00,78.17,78.93,78.06,78.31,30418.0,78.17,78.93,78.06,78.31,30418.0
2023-06-13 10:30:00,78.32,78.72,78.06,78.06,29183.0,78.32,78.72,78.06,78.06,29183.0
2023-06-13 11:00:00,78.0,79.22,77.84,79.22,24763.0,78.0,79.22,77.84,79.22,24763.0
2023-06-13 11:30:00,79.11,79.7,78.85,79.55,44883.0,79.11,79.7,78.85,79.55,44883.0
2023-06-13 12:00:00,79.55,79.79,79.22,79.31,24085.0,79.55,79.79,79.22,79.31,24085.0
2023-06-13 12:30:00,79.26,80.26,79.02,80.26,33493.0,79.26,80.26,79.02,80.26,33493.0
2023-06-13 13:00:00,80.31,80.95,80.31,80.95,49855.0,80.31,80.95,80.31,80.95,49855.0
2023-06-13 13:30:00,80.92,80.98,80.68,80.84,35984.0,80.92,80.98,80.68,80.84,35984.0
2023-06-13 14:00:00,80.79,80.87,80.36,80.66,64702.0,80.79,80.87,80.36,80.66,64702.0
2023-06-13 14:30:00,80.64,81.26,80.31,81.23,40395.0,80.64,81.26,80.31,81.23,40395.0
2023-06-13 15:00:00,81.21,81.88,81.02,81.47,57292.0,81.21,81.88,81.02,81.47,57292.0
2023-06-13 15:30:00,81.48,81.71,80.89,81.56,176235.0,81.48,81.71,80.89,81.56,176235.0
2023-06-14 09:30:00,81.18,84.43,80.9,84.16,82028.0,81.18,84.43,80.9,84.16,82028.0
2023-06-14 10:00:00,84.24,85.34,83.63,84.72,62781.0,84.24,85.34,83.63,84.72,62781.0
2023-06-14 10:30:00,84.72,85.5,84.59,85.06,47218.0,84.72,85.5,84.59,85.06,47218.0
2023-06-14 11:00:00,84.97,86.13,84.91,85.45,74453.0,84.97,86.13,84.91,85.45,74453.0
2023-06-14 11:30:00,85.37,86.11,85.1,86.1,61129.0,85.37,86.11,85.1,86.1,61129.0
2023-06-14 12:00:00,86.12,86.96,85.84,86.48,67655.0,86.12,86.96,85.84,86.48,67655.0
2023-06-14 12:30:00,86.48,86.48,85.53,85.94,79649.0,86.48,86.48,85.53,85.94,79649.0
2023-06-14 13:00:00,85.89,85.94,85.09,85.47,30629.0,85.89,85.94,85.09,85.47,30629.0
2023-06-14 13:30:00,85.41,85.8,84.74,85.06,37490.0,85.41,85.8,84.74,85.06,37490.0
2023-06-14 14:00:00,84.98,84.98,83.55,84.0,64053.0,84.98,84.98,83.55,84.0,64053.0
2023-06-14 14:30:00,83.98,85.34,83.77,85.06,46015.0,83.98,85.34,83.77,85.06,46015.0
2023-06-14 15:00:00,85.15,85.88,84.87,85.42,44157.0,85.15,85.88,84.87,85.42,44157.0
2023-06-14 15:30:00,85.46,85.57,84.82,85.28,160717.0,85.46,85.57,84.82,85.28,160717.0
2023-06-15 09:30:00,84.36,84.36,83.11,84.04,40573.0,84.36,84.36,83.11,84.04,40573.0
2023-06-15 10:00:00,84.07,85.9,83.65,84.97,91134.0,84.07,85.9,83.65,84.97,91134.0
2023-06-15 10:30:00,85.05,85.96,84.8,85.39,25342.0,85.05,85.96,84.8,85.39,25342.0
2023-06-15 11:00:00,85.33,85.95,85.2,85.8,15820.0,85.33,85.95,85.2,85.8,15820.0
2023-06-15 11:30:00,85.83,86.46,85.73,86.46,43704.0,85.83,86.46,85.73,86.46,43704.0
2023-06-15 12:00:00,86.45,86.7,86.19,86.62,26954.0,86.45,86.7,86.19,86.62,26954.0
2023-06-15 12:30:00,86.6,87.86,86.51,87.84,30865.0,86.6,87.86,86.51,87.84,30865.0
2023-06-15 13:00:00,87.86,89.25,87.67,89.15,91744.0,87.86,89.25,87.67,89.15,91744.0
2023-06-15 13:30:00,89.1,89.85,89.1,89.49,90723.0,89.1,89.85,89.1,89.49,90723.0
2023-06-15 14:00:00,89.49,90.0,89.08,89.64,68993.0,89.49,90.0,89.08,89.64,68993.0
2023-06-15 14:30:00,89.64,90.1,89.27,89.96,60232.0,89.64,90.1,89.27,89.96,60232.0
2023-06-15 15:00:00,89.97,90.58,89.76,89.79,98367.0,89.97,90.58,89.76,89.79,98367.0
2023-06-15 15:30:00,89.8,90.17,88.98,89.18,218970.0,89.8,90.17,88.98,89.18,218970.0
2023-06-16 09:30:00,90.59,90.95,88.52,89.16,83276.0,90.59,90.95,88.52,89.16,83276.0
2023-06-16 10:00:00,89.23,89.29,88.11,88.56,33360.0,89.23,89.29,88.11,88.56,33360.0
2023-06-16 10:30:00,88.57,88.64,87.62,88.46,56950.0,88.57,88.64,87.62,88.46,56950.0
2023-06-16 11:00:00,88.53,88.57,87.26,87.41,54539.0,88.53,88.57,87.26,87.41,54539.0
2023-06-16 11:30:00,87.45,87.52,86.96,87.5,28116.0,87.45,87.52,86.96,87.5,28116.0
2023-06-16 12:00:00,87.44,87.87,86.77,87.87,30951.0,87.44,87.87,86.77,87.87,30951.0
2023-06-16 12:30:00,87.87,87.94,87.2,87.2,18563.0,87.87,87.94,87.2,87.2,18563.0
2023-06-16 13:00:00,87.1,87.1,85.82,86.09,67083.0,87.1,87.1,85.82,86.09,67083.0
2023-06-16 13:30:00,86.13,86.62,85.68,85.88,27910.0,86.13,86.62,85.68,85.88,27910.0
2023-06-16 14:00:00,85.95,85.95,85.03,85.05,47792.0,85.95,85.95,85.03,85.05,47792.0
2023-06-16 14:30:00,85.03,85.68,84.8,84.88,80728.0,85.03,85.68,84.8,84.88,80728.0
2023-06-16 15:00:00,84.84,85.0,84.28,84.63,65395.0,84.84,85.0,84.28,84.63,65395.0
2023-06-16 15:30:00,84.64,85.26,84.64,85.02,189966.0,84.64,85.26,84.64,85.02,189966.0
2023-06-20 09:30:00,84.15,85.09,82.67,82.91,39220.0,84.15,85.09,82.67,82.91,39220.0
2023-06-20 10:00:00,82.85,82.92,81.32,81.34,89751.0,82.85,82.92,81.32,81.34,89751.0
2023-06-20 10:30:00,81.24,81.29,80.17,80.17,76182.0,81.24,81.29,80.17,80.17,76182.0
2023-06-20 11:00:00,80.22,80.82,79.75,80.0,45394.0,80.22,80.82,79.75,80.0,45394.0
2023-06-20 11:30:00,80.05,80.09,78.86,79.13,87639.0,80.05,80.09,78.86,79.13,87639.0
2023-06-20 12:00:00,79.13,79.31,78.81,78.83,31233.0,79.13,79.31,78.81,78.83,31233.0
2023-06-20 12:30:00,78.84,79.06,78.47,78.64,41134.0,78.84,79.06,78.47,78.64,41134.0
2023-06-20 13:00:00,78.68,79.12,78.34,78.71,45210.0,78.68,79.12,78.34,78.71,45210.0
2023-06-20 13:30:00,78.66,79.09,78.43,78.43,25628.0,78.66,79.09,78.43,78.43,25628.0
2023-06-20 14:00:00,78.42,79.11,78.42,78.69,33973.0,78.42,79.11,78.42,78.69,33973.0
2023-06-20 14:30:00,78.73,78.97,78.38,78.93,48381.0,78.73,78.97,78.38,78.93,48381.0
2023-06-20 15:00:00,78.97,79.36,78.59,79.36,55610.0,78.97,79.36,78.59,79.36,55610.0
2023-06-20 15:30:00,79.39,79.82,79.37,79.53,170455.0,79.39,79.82,79.37,79.53,170455.0
2023-06-21 09:30:00,79.96,80.47,77.29,77.29,82290.0,79.96,80.47,77.29,77.29,82290.0
2023-06-21 10:00:00,77.41,78.35,77.13,77.9,51557.0,77.41,78.35,77.13,77.9,51557.0
2023-06-21 10:30:00,78.02,78.48,77.65,78.1,55727.0,78.02,78.48,77.65,78.1,55727.0
2023-06-21 11:00:00,78.1,78.68,77.82,78.47,63656.0,78.1,78.68,77.82,78.47,63656.0
2023-06-21 11:30:00,78.48,79.0,78.07,78.47,36341.0,78.48,79.0,78.07,78.47,36341.0
2023-06-21 12:00:00,78.43,79.2,78.33,78.89,24034.0,78.43,79.2,78.33,78.89,24034.0
2023-06-21 12:30:00,78.92,79.11,78.61,78.73,26920.0,78.92,79.11,78.61,78.73,26920.0
2023-06-21 13:00:00,78.64,79.11,78.57,79.09,27464.0,78.64,79.11,78.57,79.09,27464.0
2023-06-21 13:30:00,79.1,79.94,79.1,79.9,42328.0,79.1,79.94,79.1,79.9,42328.0
2023-06-21 14:00:00,79.87,79.87,79.19,79.69,24883.0,79.87,79.87,79.19,79.69,24883.0
2023-06-21 14:30:00,79.68,79.72,79.12,79.52,25251.0,79.68,79.72,79.12,79.52,25251.0
2023-06-21 15:00:00,79.5,79.58,79.03,79.41,37623.0,79.5,79.58,79.03,79.41,37623.0
2023-06-21 15:30:00,79.47,79.52,78.82,79.16,151317.0,79.47,79.52,78.82,79.16,151317.0
2023-06-22 09:30:00,78.43,78.43,76.41,77.7,117256.0,78.43,78.43,76.41,77.7,117256.0
2023-06-22 10:00:00,77.96,78.83,77.61,78.31,57341.0,77.96,78.83,77.61,78.31,57341.0
2023-06-22 10:30:00,78.21,78.43,77.49,77.54,27631.0,78.21,78.43,77.49,77.54,27631.0
2023-06-22 11:00:00,77.57,78.28,77.54,78.04,29726.0,77.57,78.28,77.54,78.04,29726.0
2023-06-22 11:30:00,78.03,79.35,78.02,78.61,40466.0,78.03,79.35,78.02,78.61,40466.0
2023-06-22 12:00:00,78.58,78.58,77.77,78.28,27474.0,78.58,78.58,77.77,78.28,27474.0
2023-06-22 12:30:00,78.26,78.26,77.98,78.13,28006.0,78.26,78.26,77.98,78.13,28006.0
2023-06-22 13:00:00,78.3,78.39,77.94,78.06,20073.0,78.3,78.39,77.94,78.06,20073.0
2023-06-22 13:30:00,78.09,78.92,78.06,78.74,30947.0,78.09,78.92,78.06,78.74,30947.0
2023-06-22 14:00:00,78.74,79.46,78.7,79.46,41646.0,78.74,79.46,78.7,79.46,41646.0
2023-06-22 14:30:00,79.45,79.55,78.66,79.02,51327.0,79.45,79.55,78.66,79.02,51327.0
2023-06-22 15:00:00,79.02,79.14,78.28,78.4,42625.0,79.02,79.14,78.28,78.4,42625.0
2023-06-22 15:30:00,78.41,79.08,78.35,79.0,189322.0,78.41,79.08,78.35,79.0,189322.0
2023-06-23 09:30:00,77.46,78.3,76.86,78.12,65470.0,77.46,78.3,76.86,78.12,65470.0
2023-06-23 10:00:00,78.12,78.43,77.31,78.36,81073.0,78.12,78.43,77.31,78.36,81073.0
2023-06-23 10:30:00,78.41,78.43,77.48,77.77,27918.0,78.41,78.43,77.48,77.77,27918.0
2023-06-23 11:00:00,77.78,77.83,77.39,77.48,29466.0,77.78,77.83,77.39,77.48,29466.0
2023-06-23 11:30:00,77.47,77.76,77.42,77.53,19912.0,77.47,77.76,77.42,77.53,19912.0
2023-06-23 12:00:00,77.52,77.91,77.49,77.75,25674.0,77.52,77.91,77.49,77.75,25674.0
2023-06-23 12:30:00,77.79,78.08,77.73,77.95,19434.0,77.79,78.08,77.73,77.95,19434.0
2023-06-23 13:00:00,77.96,78.25,77.88,77.99,17356.0,77.96,78.25,77.88,77.99,17356.0
2023-06-23 13:30:00,78.01,78.16,77.69,77.76,18353.0,78.01,78.16,77.69,77.76,18353.0
2023-06-23 14:00:00,77.79,77.97,77.64,77.86,23570.0,77.79,77.97,77.64,77.86,23570.0
2023-06-23 14:30:00,77.83,77.89,77.57,77.62,28628.0,77.83,77.89,77.57,77.62,28628.0
2023-06-23 15:00:00,77.62,78.06,77.51,77.92,48314.0,77.62,78.06,77.51,77.92,48314.0
2023-06-23 15:30:00,77.92,77.93,77.16,77.56,254074.0,77.92,77.93,77.16,77.56,254074.0
2023-06-26 09:30:00,77.38,79.05,76.2,78.98,20447.0,77.38,79.05,76.2,78.98,20447.0
2023-06-26 10:00:00,78.94,79.04,77.97,78.34,34121.0,78.94,79.04,77.97,78.34,34121.0
2023-06-26 10:30:00,78.33,78.56,77.92,78.56,31419.0,78.33,78.56,77.92,78.56,31419.0
2023-06-26 11:00:00,78.54,78.85,78.21,78.44,58745.0,78.54,78.85,78.21,78.44,58745.0
2023-06-26 11:30:00,78.43,78.65,77.7,78.49,45884.0,78.43,78.65,77.7,78.49,45884.0
2023-06-26 12:00:00,78.54,78.66,77.59,77.63,30004.0,78.54,78.66,77.59,77.63,30004.0
2023-06-26 12:30:00,77.64,77.73,76.83,77.23,42296.0,77.64,77.73,76.83,77.23,42296.0
2023-06-26 13:00:00,77.21,77.29,76.63,76.81,24614.0,77.21,77.29,76.63,76.81,24614.0
2023-06-26 13:30:00,76.79,77.27,76.77,77.19,25093.0,76.79,77.27,76.77,77.19,25093.0
2023-06-26 14:00:00,77.21,77.39,76.87,77.1,29643.0,77.21,77.39,76.87,77.1,29643.0
2023-06-26 14:30:00,77.06,77.31,76.8,76.9,33884.0,77.06,77.31,76.8,76.9,33884.0
2023-06-26 15:00:00,76.89,77.09,76.62,76.82,39695.0,76.89,77.09,76.62,76.82,39695.0
2023-06-26 15:30:00,76.79,77.08,76.08,76.12,129049.0,76.79,77.08,76.08,76.12,129049.0
2023-06-27 09:30:00,76.33,76.73,75.42,75.81,73804.0,76.33,76.73,75.42,75.81,73804.0
2023-06-27 10:00:00,75.8,76.06,74.41,75.3,112736.0,75.8,76.06,74.41,75.3,112736.0
2023-06-27 10:30:00,75.25,76.29,75.19,76.07,72488.0,75.25,76.29,75.19,76.07,72488.0
2023-06-27 11:00:00,76.13,76.53,75.62,76.5,64157.0,76.13,76.53,75.62,76.5,64157.0
2023-06-27 11:30:00,76.47,76.54,75.34,75.61,24200.0,76.47,76.54,75.34,75.61,24200.0
2023-06-27 12:00:00,75.58,75.71,75.36,75.59,19893.0,75.58,75.71,75.36,75.59,19893.0
2023-06-27 12:30:00,75.64,76.23,75.42,76.08,32933.0,75.64,76.23,75.42,76.08,32933.0
2023-06-27 13:00:00,76.1,76.19,75.88,76.06,21470.0,76.1,76.19,75.88,76.06,21470.0
2023-06-27 13:30:00,76.12,76.28,75.8,75.97,32076.0,76.12,76.28,75.8,75.97,32076.0
2023-06-27 14:00:00,75.98,76.05,75.26,75.38,42830.0,75.98,76.05,75.26,75.38,42830.0
2023-06-27 14:30:00,75.44,75.62,75.24,75.43,53038.0,75.44,75.62,75.24,75.43,53038.0
2023-06-27 15:00:00,75.46,75.63,75.18,75.51,65190.0,75.46,75.63,75.18,75.51,65190.0
2023-06-27 15:30:00,75.52,75.53,74.97,75.44,213013.0,75.52,75.53,74.97,75.44,213013.0
2023-06-28 09:30:00,77.71,79.24,76.68,78.7,104234.0,77.71,79.24,76.68,78.7,104234.0
2023-06-28 10:00:00,78.74,79.46,78.14,78.87,57022.0,78.74,79.46,78.14,78.87,57022.0
2023-06-28 10:30:00,78.9,79.37,78.46,78.53,53850.0,78.9,79.37,78.46,78.53,53850.0
2023-06-28 11:00:00,78.42,78.79,77.92,78.18,25662.0,78.42,78.79,77.92,78.18,25662.0
2023-06-28 11:30:00,78.27,78.71,78.13,78.69,21064.0,78.27,78.71,78.13,78.69,21064.0
2023-06-28 12:00:00,78.64,78.74,78.2,78.27,28491.0,78.64,78.74,78.2,78.27,28491.0
2023-06-28 12:30:00,78.23,78.36,77.73,78.22,60051.0,78.23,78.36,77.73,78.22,60051.0
2023-06-28 13:00:00,78.24,78.83,78.09,78.8,21938.0,78.24,78.83,78.09,78.8,21938.0
2023-06-28 13:30:00,78.85,79.11,78.74,78.93,24123.0,78.85,79.11,78.74,78.93,24123.0
2023-06-28 14:00:00,78.95,78.95,78.23,78.44,28734.0,78.95,78.95,78.23,78.44,28734.0
2023-06-28 14:30:00,78.47,78.66,78.37,78.56,23209.0,78.47,78.66,78.37,78.56,23209.0
2023-06-28 15:00:00,78.59,78.96,78.21,78.47,28082.0,78.59,78.96,78.21,78.47,28082.0
2023-06-28 15:30:00,78.47,78.59,78.02,78.15,107813.0,78.47,78.59,78.02,78.15,107813.0
2023-06-29 09:30:00,77.81,78.42,77.01,78.37,23024.0,77.81,78.42,77.01,78.37,23024.0
2023-06-29 10:00:00,78.39,78.6,77.08,77.32,23608.0,78.39,78.6,77.08,77.32,23608.0
2023-06-29 10:30:00,77.33,77.46,76.94,77.12,35741.0,77.33,77.46,76.94,77.12,35741.0
2023-06-29 11:00:00,77.07,77.98,76.99,77.79,22251.0,77.07,77.98,76.99,77.79,22251.0
2023-06-29 11:30:00,77.85,77.88,77.11,77.2,28501.0,77.85,77.88,77.11,77.2,28501.0
2023-06-29 12:00:00,77.17,77.29,76.71,77.15,32969.0,77.17,77.29,76.71,77.15,32969.0
2023-06-29 12:30:00,77.14,77.2,76.82,76.85,32294.0,77.14,77.2,76.82,76.85,32294.0
2023-06-29 13:00:00,76.82,76.93,76.62,76.79,21066.0,76.82,76.93,76.62,76.79,21066.0
2023-06-29 13:30:00,76.72,76.8,76.48,76.75,36548.0,76.72,76.8,76.48,76.75,36548.0
2023-06-29 14:00:00,76.78,76.83,76.24,76.34,24525.0,76.78,76.83,76.24,76.34,24525.0
2023-06-29 14:30:00,76.26,76.47,76.11,76.47,24903.0,76.26,76.47,76.11,76.47,24903.0
2023-06-29 15:00:00,76.49,76.61,76.21,76.54,29270.0,76.49,76.61,76.21,76.54,29270.0
2023-06-29 15:30:00,76.5,77.1,76.45,77.1,108754.0,76.5,77.1,76.45,77.1,108754.0
2023-06-30 09:30:00,78.27,78.98,77.54,78.74,44300.0,78.27,78.98,77.54,78.74,44300.0
2023-06-30 10:00:00,78.69,79.5,78.69,79.31,68412.0,78.69,79.5,78.69,79.31,68412.0
2023-06-30 10:30:00,79.34,79.67,79.18,79.37,43187.0,79.34,79.67,79.18,79.37,43187.0
2023-06-30 11:00:00,79.37,79.75,79.27,79.34,35298.0,79.37,79.75,79.27,79.34,35298.0
2023-06-30 11:30:00,79.31,79.47,79.05,79.4,35071.0,79.31,79.47,79.05,79.4,35071.0
2023-06-30 12:00:00,79.4,79.51,78.86,79.0,30906.0,79.4,79.51,78.86,79.0,30906.0
2023-06-30 12:30:00,79.03,79.39,78.88,79.35,30207.0,79.03,79.39,78.88,79.35,30207.0
2023-06-30 13:00:00,79.27,79.74,79.2,79.31,57444.0,79.27,79.74,79.2,79.31,57444.0
2023-06-30 13:30:00,79.45,79.9,79.27,79.76,22508.0,79.45,79.9,79.27,79.76,22508.0
2023-06-30 14:00:00,79.85,80.02,79.55,79.99,37430.0,79.85,80.02,79.55,79.99,37430.0
2023-06-30 14:30:00,80.0,80.0,79.04,79.07,39061.0,80.0,80.0,79.04,79.07,39061.0
2023-06-30 15:00:00,78.97,79.0,78.69,78.77,14816.0,78.97,79.0,78.69,78.77,14816.0
2023-06-30 15:30:00,78.76,78.76,78.08,78.24,60243.0,78.76,78.76,78.08,78.24,60243.0
2023-07-03 09:30:00,78.82,78.99,78.38,78.56,20197.0,78.82,78.99,78.38,78.56,20197.0
2023-07-03 10:00:00,78.37,78.71,77.75,77.9,26728.0,78.37,78.71,77.75,77.9,26728.0
2023-07-03 10:30:00,77.84,77.94,77.17,77.22,34778.0,77.84,77.94,77.17,77.22,34778.0
2023-07-03 11:00:00,77.22,77.72,77.1,77.37,60178.0,77.22,77.72,77.1,77.37,60178.0
2023-07-03 11:30:00,77.36,77.48,76.97,77.22,30514.0,77.36,77.48,76.97,77.22,30514.0
2023-07-03 12:00:00,77.25,77.25,76.78,76.92,24005.0,77.25,77.25,76.78,76.92,24005.0
2023-07-03 12:30:00,76.95,78.53,76.92,78.27,94872.0,76.95,78.53,76.92,78.27,94872.0
2023-07-05 09:30:00,77.23,77.23,76.41,77.13,50248.0,77.23,77.23,76.41,77.13,50248.0
2023-07-05 10:00:00,77.06,77.9,76.78,77.74,23199.0,77.06,77.9,76.78,77.74,23199.0
2023-07-05 10:30:00,77.75,77.75,77.11,77.46,38488.0,77.75,77.75,77.11,77.46,38488.0
2023-07-05 11:00:00,77.44,78.0,77.35,77.44,32444.0,77.44,78.0,77.35,77.44,32444.0
2023-07-05 11:30:00,77.5,78.05,77.43,77.81,14584.0,77.5,78.05,77.43,77.81,14584.0
2023-07-05 12:00:00,77.77,77.91,77.58,77.83,13994.0,77.77,77.91,77.58,77.83,13994.0
2023-07-05 12:30:00,77.83,78.15,77.73,78.1,14087.0,77.83,78.15,77.73,78.1,14087.0
2023-07-05 13:00:00,78.11,78.33,78.07,78.11,21507.0,78.11,78.33,78.07,78.11,21507.0
2023-07-05 13:30:00,78.1,78.25,78.02,78.2,16649.0,78.1,78.25,78.02,78.2,16649.0
2023-07-05 14:00:00,78.2,78.51,78.1,78.18,32010.0,78.2,78.51,78.1,78.18,32010.0
2023-07-05 14:30:00,78.2,78.71,78.16,78.51,31550.0,78.2,78.71,78.16,78.51,31550.0
2023-07-05 15:00:00,78.49,78.7,78.46,78.47,20715.0,78.49,78.7,78.46,78.47,20715.0
2023-07-05 15:30:00,78.47,78.5,77.85,77.88,148162.0,78.47,78.5,77.85,77.88,148162.0
2023-07-06 09:30:00,76.16,76.45,75.29,75.87,62584.0,76.16,76.45,75.29,75.87,62584.0
2023-07-06 10:00:00,75.97,76.11,75.49,75.9,66598.0,75.97,76.11,75.49,75.9,66598.0
2023-07-06 10:30:00,75.93,76.12,75.12,75.28,37077.0,75.93,76.12,75.12,75.28,37077.0
2023-07-06 11:00:00,75.23,75.45,75.17,75.35,23672.0,75.23,75.45,75.17,75.35,23672.0
2023-07-06 11:30:00,75.4,75.65,75.33,75.6,25479.0,75.4,75.65,75.33,75.6,25479.0
2023-07-06 12:00:00,75.59,76.32,75.59,76.23,19798.0,75.59,76.32,75.59,76.23,19798.0
2023-07-06 12:30:00,76.22,76.34,76.02,76.14,18434.0,76.22,76.34,76.02,76.14,18434.0
2023-07-06 13:00:00,76.13,76.63,76.12,76.36,11126.0,76.13,76.63,76.12,76.36,11126.0
2023-07-06 13:30:00,76.3,76.9,76.24,76.9,16453.0,76.3,76.9,76.24,76.9,16453.0
2023-07-06 14:00:00,76.95,77.01,76.52,76.53,12294.0,76.95,77.01,76.52,76.53,12294.0
2023-07-06 14:30:00,76.5,76.79,76.48,76.58,22990.0,76.5,76.79,76.48,76.58,22990.0
2023-07-06 15:00:00,76.57,76.62,76.26,76.61,29455.0,76.57,76.62,76.26,76.61,29455.0
2023-07-06 15:30:00,76.65,76.82,76.27,76.78,95643.0,76.65,76.82,76.27,76.78,95643.0
2023-07-07 09:30:00,76.92,77.68,76.7,77.43,25805.0,76.92,77.68,76.7,77.43,25805.0
2023-07-07 10:00:00,77.43,77.56,76.36,76.79,28027.0,77.43,77.56,76.36,76.79,28027.0
2023-07-07 10:30:00,76.67,76.8,76.2,76.77,17901.0,76.67,76.8,76.2,76.77,17901.0
2023-07-07 11:00:00,76.77,77.13,76.74,77.06,11880.0,76.77,77.13,76.74,77.06,11880.0
2023-07-07 11:30:00,77.06,77.07,76.07,76.32,22046.0,77.06,77.07,76.07,76.32,22046.0
2023-07-07 12:00:00,76.31,76.63,76.14,76.48,17583.0,76.31,76.63,76.14,76.48,17583.0
2023-07-07 12:30:00,76.5,76.88,76.5,76.88,10212.0,76.5,76.88,76.5,76.88,10212.0
2023-07-07 13:00:00,76.84,77.12,76.84,77.12,8040.0,76.84,77.12,76.84,77.12,8040.0
2023-07-07 13:30:00,77.17,77.35,77.09,77.34,10551.0,77.17,77.35,77.09,77.34,10551.0
2023-07-07 14:00:00,77.33,77.33,76.72,76.98,9866.0,77.33,77.33,76.72,76.98,9866.0
2023-07-07 14:30:00,76.97,77.0,76.52,76.55,13013.0,76.97,77.0,76.52,76.55,13013.0
2023-07-07 15:00:00,76.54,76.81,76.39,76.44,22864.0,76.54,76.81,76.39,76.44,22864.0
2023-07-07 15:30:00,76.48,76.49,75.98,76.17,64879.0,76.48,76.49,75.98,76.17,64879.0
2023-07-10 09:30:00,75.64,75.97,75.09,75.77,19724.0,75.64,75.97,75.09,75.77,19724.0
2023-07-10 10:00:00,76.01,77.0,76.0,76.79,22592.0,76.01,77.0,76.0,76.79,22592.0
2023-07-10 10:30:00,76.78,76.98,76.32,76.7,52649.0,76.78,76.98,76.32,76.7,52649.0
2023-07-10 11:00:00,76.64,76.81,76.45,76.76,28934.0,76.64,76.81,76.45,76.76,28934.0
2023-07-10 11:30:00,76.73,76.89,76.46,76.77,11181.0,76.73,76.89,76.46,76.77,11181.0
2023-07-10 12:00:00,76.7,76.71,76.14,76.38,19449.0,76.7,76.71,76.14,76.38,19449.0
2023-07-10 12:30:00,76.38,76.39,76.02,76.27,25488.0,76.38,76.39,76.02,76.27,25488.0
2023-07-10 13:00:00,76.26,76.47,76.13,76.47,13431.0,76.26,76.47,76.13,76.47,13431.0
2023-07-10 13:30:00,76.5,76.5,76.15,76.28,11391.0,76.5,76.5,76.15,76.28,11391.0
2023-07-10 14:00:00,76.25,76.43,76.13,76.21,9931.0,76.25,76.43,76.13,76.21,9931.0
2023-07-10 14:30:00,76.17,76.17,75.78,75.92,22734.0,76.17,76.17,75.78,75.92,22734.0
2023-07-10 15:00:00,75.93,76.06,75.66,75.89,23193.0,75.93,76.06,75.66,75.89,23193.0
2023-07-10 15:30:00,75.91,75.91,75.24,75.43,122217.0,75.91,75.91,75.24,75.43,122217.0
2023-07-11 09:30:00,75.41,76.72,75.4,76.72,38121.0,75.41,76.72,75.4,76.72,38121.0
2023-07-11 10:00:00,76.59,77.03,76.17,76.94,42443.0,76.59,77.03,76.17,76.94,42443.0
2023-07-11 10:30:00,76.92,77.28,76.63,76.8,89619.0,76.92,77.28,76.63,76.8,89619.0
2023-07-11 11:00:00,76.81,76.91,76.46,76.78,65227.0,76.81,76.91,76.46,76.78,65227.0
2023-07-11 11:30:00,76.72,77.66,76.72,77.65,31723.0,76.72,77.66,76.72,77.65,31723.0
2023-07-11 12:00:00,77.69,77.75,77.14,77.26,29687.0,77.69,77.75,77.14,77.26,29687.0
2023-07-11 12:30:00,77.27,77.94,77.22,77.94,23761.0,77.27,77.94,77.22,77.94,23761.0
2023-07-11 13:00:00,77.96,78.37,77.96,78.12,18462.0,77.96,78.37,77.96,78.12,18462.0
2023-07-11 13:30:00,78.09,78.31,77.91,78.0,19955.0,78.09,78.31,77.91,78.0,19955.0
2023-07-11 14:00:00,78.03,78.17,77.58,77.72,25277.0,78.03,78.17,77.58,77.72,25277.0
2023-07-11 14:30:00,77.69,77.94,77.57,77.79,45831.0,77.69,77.94,77.57,77.79,45831.0
2023-07-11 15:00:00,77.79,78.12,77.71,78.02,35845.0,77.79,78.12,77.71,78.02,35845.0
2023-07-11 15:30:00,78.01,78.45,77.72,78.02,82743.0,78.01,78.45,77.72,78.02,82743.0
2023-07-12 09:30:00,79.35,79.4,77.61,78.33,45793.0,79.35,79.4,77.61,78.33,45793.0
2023-07-12 10:00:00,78.33,78.47,77.79,78.14,37707.0,78.33,78.47,77.79,78.14,37707.0
2023-07-12 10:30:00,78.27,78.46,78.0,78.16,16643.0,78.27,78.46,78.0,78.16,16643.0
2023-07-12 11:00:00,78.22,78.81,78.13,78.26,25136.0,78.22,78.81,78.13,78.26,25136.0
2023-07-12 11:30:00,78.23,78.24,77.24,77.42,29407.0,78.23,78.24,77.24,77.42,29407.0
2023-07-12 12:00:00,77.42,77.88,77.41,77.79,15658.0,77.42,77.88,77.41,77.79,15658.0
2023-07-12 12:30:00,77.75,78.07,77.7,77.86,16548.0,77.75,78.07,77.7,77.86,16548.0
2023-07-12 13:00:00,77.88,78.18,77.79,78.07,12199.0,77.88,78.18,77.79,78.07,12199.0
2023-07-12 13:30:00,78.12,78.42,78.09,78.38,15923.0,78.12,78.42,78.09,78.38,15923.0
2023-07-12 14:00:00,78.36,78.44,78.16,78.24,13223.0,78.36,78.44,78.16,78.24,13223.0
2023-07-12 14:30:00,78.29,78.37,77.92,78.17,15616.0,78.29,78.37,77.92,78.17,15616.0
2023-07-12 15:00:00,78.19,78.43,77.85,78.04,20076.0,78.19,78.43,77.85,78.04,20076.0
2023-07-12 15:30:00,78.07,78.63,78.07,78.23,62830.0,78.07,78.63,78.07,78.23,62830.0
2023-07-13 09:30:00,78.61,80.56,78.53,80.35,27177.0,78.61,80.56,78.53,80.35,27177.0
2023-07-13 10:00:00,80.52,81.0,80.27,80.35,24510.0,80.52,81.0,80.27,80.35,24510.0
2023-07-13 10:30:00,80.41,80.8,80.29,80.8,8185.0,80.41,80.8,80.29,80.8,8185.0
2023-07-13 11:00:00,80.87,81.11,80.29,80.4,45265.0,80.87,81.11,80.29,80.4,45265.0
2023-07-13 11:30:00,80.41,81.12,80.36,80.57,18847.0,80.41,81.12,80.36,80.57,18847.0
2023-07-13 12:00:00,80.53,80.53,80.11,80.18,11397.0,80.53,80.53,80.11,80.18,11397.0
2023-07-13 12:30:00,80.18,80.63,79.95,80.35,19819.0,80.18,80.63,79.95,80.35,19819.0
2023-07-13 13:00:00,80.31,80.48,80.08,80.41,26237.0,80.31,80.48,80.08,80.41,26237.0
2023-07-13 13:30:00,80.4,80.62,80.11,80.11,11601.0,80.4,80.62,80.11,80.11,11601.0
2023-07-13 14:00:00,80.13,80.13,79.68,79.68,17406.0,80.13,80.13,79.68,79.68,17406.0
2023-07-13 14:30:00,79.69,80.12,79.69,80.05,9717.0,79.69,80.12,79.69,80.05,9717.0
2023-07-13 15:00:00,80.01,80.34,79.97,80.19,14721.0,80.01,80.34,79.97,80.19,14721.0
2023-07-13 15:30:00,80.15,80.37,79.9,80.01,80174.0,80.15,80.37,79.9,80.01,80174.0
2023-07-14 09:30:00,79.84,80.62,79.71,79.73,15702.0,79.84,80.62,79.71,79.73,15702.0
2023-07-14 10:00:00,79.73,80.52,79.51,80.35,14326.0,79.73,80.52,79.51,80.35,14326.0
2023-07-14 10:30:00,80.43,80.43,79.21,79.7,25627.0,80.43,80.43,79.21,79.7,25627.0
2023-07-14 11:00:00,79.79,80.91,79.78,80.55,23064.0,79.79,80.91,79.78,80.55,23064.0
2023-07-14 11:30:00,80.54,80.57,80.23,80.48,23000.0,80.54,80.57,80.23,80.48,23000.0
2023-07-14 12:00:00,80.39,80.39,79.87,80.01,18376.0,80.39,80.39,79.87,80.01,18376.0
2023-07-14 12:30:00,80.02,80.12,79.75,79.89,16207.0,80.02,80.12,79.75,79.89,16207.0
2023-07-14 13:00:00,79.88,79.94,79.42,79.65,10678.0,79.88,79.94,79.42,79.65,10678.0
2023-07-14 13:30:00,79.7,79.77,79.24,79.29,16399.0,79.7,79.77,79.24,79.29,16399.0
2023-07-14 14:00:00,79.28,79.4,78.85,78.89,18399.0,79.28,79.4,78.85,78.89,18399.0
2023-07-14 14:30:00,78.85,79.37,78.74,79.24,15265.0,78.85,79.37,78.74,79.24,15265.0
2023-07-14 15:00:00,79.12,79.29,78.85,79.08,17520.0,79.12,79.29,78.85,79.08,17520.0
2023-07-14 15:30:00,79.08,79.5,79.06,79.37,73807.0,79.08,79.5,79.06,79.37,73807.0
2023-07-17 09:30:00,79.14,81.09,78.55,81.09,45617.0,79.14,81.09,78.55,81.09,45617.0
2023-07-17 10:00:00,81.09,81.54,80.96,81.37,21380.0,81.09,81.54,80.96,81.37,21380.0
2023-07-17 10:30:00,81.42,82.2,81.42,81.81,33745.0,81.42,82.2,81.42,81.81,33745.0
2023-07-17 11:00:00,81.81,82.08,81.46,82.05,26898.0,81.81,82.08,81.46,82.05,26898.0
2023-07-17 11:30:00,82.05,82.49,81.89,82.19,24372.0,82.05,82.49,81.89,82.19,24372.0
2023-07-17 12:00:00,82.18,82.78,81.98,82.67,29253.0,82.18,82.78,81.98,82.67,29253.0
2023-07-17 12:30:00,82.56,83.06,82.37,82.75,15867.0,82.56,83.06,82.37,82.75,15867.0
2023-07-17 13:00:00,82.79,82.88,82.58,82.73,15357.0,82.79,82.88,82.58,82.73,15357.0
2023-07-17 13:30:00,82.74,83.03,82.62,82.62,18439.0,82.74,83.03,82.62,82.62,18439.0
2023-07-17 14:00:00,82.62,82.89,82.48,82.85,17012.0,82.62,82.89,82.48,82.85,17012.0
2023-07-17 14:30:00,82.85,82.85,82.53,82.81,21665.0,82.85,82.85,82.53,82.81,21665.0
2023-07-17 15:00:00,82.78,83.55,82.73,83.25,50949.0,82.78,83.55,82.73,83.25,50949.0
2023-07-17 15:30:00,83.25,83.39,82.98,83.03,123657.0,83.25,83.39,82.98,83.03,123657.0
2023-07-18 09:30:00,83.76,83.83,82.46,83.55,50407.0,83.76,83.83,82.46,83.55,50407.0
2023-07-18 10:00:00,83.52,85.86,83.26,85.74,44685.0,83.52,85.86,83.26,85.74,44685.0
2023-07-18 10:30:00,85.73,85.91,85.09,85.69,29911.0,85.73,85.91,85.09,85.69,29911.0
2023-07-18 11:00:00,85.73,86.43,85.64,86.08,42694.0,85.73,86.43,85.64,86.08,42694.0
2023-07-18 11:30:00,86.11,86.41,86.0,86.36,24962.0,86.11,86.41,86.0,86.36,24962.0
2023-07-18 12:00:00,86.44,87.21,86.39,87.2,28629.0,86.44,87.21,86.39,87.2,28629.0
2023-07-18 12:30:00,87.2,87.99,87.18,87.96,41329.0,87.2,87.99,87.18,87.96,41329.0
2023-07-18 13:00:00,87.95,88.15,87.49,87.79,42011.0,87.95,88.15,87.49,87.79,42011.0
2023-07-18 13:30:00,87.75,87.76,87.02,87.17,20644.0,87.75,87.76,87.02,87.17,20644.0
2023-07-18 14:00:00,87.22,88.21,87.22,88.01,25044.0,87.22,88.21,87.22,88.01,25044.0
2023-07-18 14:30:00,87.96,88.44,87.77,88.29,22233.0,87.96,88.44,87.77,88.29,22233.0
2023-07-18 15:00:00,88.26,88.36,87.97,88.08,34803.0,88.26,88.36,87.97,88.08,34803.0
2023-07-18 15:30:00,88.08,88.15,86.94,87.02,126137.0,88.08,88.15,86.94,87.02,126137.0
2023-07-19 09:30:00,88.15,91.08,88.15,90.13,114966.0,88.15,91.08,88.15,90.13,114966.0
2023-07-19 10:00:00,90.25,90.25,89.23,89.76,51205.0,90.25,90.25,89.23,89.76,51205.0
2023-07-19 10:30:00,89.78,90.9,89.78,90.55,57392.0,89.78,90.9,89.78,90.55,57392.0
2023-07-19 11:00:00,90.59,91.77,90.35,91.54,45946.0,90.59,91.77,90.35,91.54,45946.0
2023-07-19 11:30:00,91.47,91.83,90.76,91.02,35147.0,91.47,91.83,90.76,91.02,35147.0
2023-07-19 12:00:00,91.08,91.2,89.65,89.66,39119.0,91.08,91.2,89.65,89.66,39119.0
2023-07-19 12:30:00,89.65,89.68,88.92,89.19,35386.0,89.65,89.68,88.92,89.19,35386.0
2023-07-19 13:00:00,89.24,89.91,88.78,89.51,48085.0,89.24,89.91,88.78,89.51,48085.0
2023-07-19 13:30:00,89.54,90.06,89.4,89.86,20651.0,89.54,90.06,89.4,89.86,20651.0
2023-07-19 14:00:00,89.88,90.03,89.28,89.62,46855.0,89.88,90.03,89.28,89.62,46855.0
2023-07-19 14:30:00,89.65,90.05,89.56,89.99,30912.0,89.65,90.05,89.56,89.99,30912.0
2023-07-19 15:00:00,89.97,91.46,89.96,91.36,80763.0,89.97,91.46,89.96,91.36,80763.0
2023-07-19 15:30:00,91.35,92.36,91.19,92.34,339551.0,91.35,92.36,91.19,92.34,339551.0
2023-07-20 09:30:00,90.36,90.51,88.03,88.3,55116.0,90.36,90.51,88.03,88.3,55116.0
2023-07-20 10:00:00,88.36,88.43,86.65,86.7,65905.0,88.36,88.43,86.65,86.7,65905.0
2023-07-20 10:30:00,86.75,87.02,85.92,86.82,61175.0,86.75,87.02,85.92,86.82,61175.0
2023-07-20 11:00:00,86.8,87.28,86.29,86.48,40514.0,86.8,87.28,86.29,86.48,40514.0
2023-07-20 11:30:00,86.47,86.89,85.67,85.81,48287.0,86.47,86.89,85.67,85.81,48287.0
2023-07-20 12:00:00,85.84,86.81,85.72,85.95,42221.0,85.84,86.81,85.72,85.95,42221.0
2023-07-20 12:30:00,85.92,86.12,85.13,85.36,34658.0,85.92,86.12,85.13,85.36,34658.0
2023-07-20 13:00:00,85.3,85.53,85.0,85.15,34289.0,85.3,85.53,85.0,85.15,34289.0
2023-07-20 13:30:00,85.13,85.77,84.94,85.14,22751.0,85.13,85.77,84.94,85.14,22751.0
2023-07-20 14:00:00,85.13,85.48,84.73,84.9,32268.0,85.13,85.48,84.73,84.9,32268.0
2023-07-20 14:30:00,84.88,85.36,84.88,84.91,28533.0,84.88,85.36,84.88,84.91,28533.0
2023-07-20 15:00:00,84.89,85.36,84.54,84.8,39186.0,84.89,85.36,84.54,84.8,39186.0
2023-07-20 15:30:00,84.83,85.1,84.14,84.55,272474.0,84.83,85.1,84.14,84.55,272474.0
2023-07-21 09:30:00,85.42,86.0,84.17,84.65,20507.0,85.42,86.0,84.17,84.65,20507.0
2023-07-21 10:00:00,84.73,84.73,82.81,82.98,52910.0,84.73,84.73,82.81,82.98,52910.0
2023-07-21 10:30:00,82.93,83.88,82.93,83.5,47554.0,82.93,83.88,82.93,83.5,47554.0
2023-07-21 11:00:00,83.54,84.05,83.35,83.59,57663.0,83.54,84.05,83.35,83.59,57663.0
2023-07-21 11:30:00,83.61,84.25,83.53,83.94,33279.0,83.61,84.25,83.53,83.94,33279.0
2023-07-21 12:00:00,84.0,84.13,83.42,83.85,11384.0,84.0,84.13,83.42,83.85,11384.0
2023-07-21 12:30:00,83.83,84.05,83.4,83.59,18059.0,83.83,84.05,83.4,83.59,18059.0
2023-07-21 13:00:00,83.54,84.19,83.53,84.19,10587.0,83.54,84.19,83.53,84.19,10587.0
2023-07-21 13:30:00,84.2,84.43,83.9,84.0,12901.0,84.2,84.43,83.9,84.0,12901.0
2023-07-21 14:00:00,84.06,84.15,83.65,83.8,11252.0,84.06,84.15,83.65,83.8,11252.0
2023-07-21 14:30:00,83.81,84.03,83.36,83.53,21799.0,83.81,84.03,83.36,83.53,21799.0
2023-07-21 15:00:00,83.5,83.5,83.04,83.2,20194.0,83.5,83.5,83.04,83.2,20194.0
2023-07-21 15:30:00,83.2,83.7,83.09,83.63,89443.0,83.2,83.7,83.09,83.63,89443.0
2023-07-24 09:30:00,83.62,84.35,82.72,82.91,12928.0,83.62,84.35,82.72,82.91,12928.0
2023-07-24 10:00:00,82.91,83.25,82.57,83.11,13339.0,82.91,83.25,82.57,83.11,13339.0
2023-07-24 10:30:00,83.0,83.47,82.84,83.14,14808.0,83.0,83.47,82.84,83.14,14808.0
2023-07-24 11:00:00,83.2,84.07,82.98,83.76,29509.0,83.2,84.07,82.98,83.76,29509.0
2023-07-24 11:30:00,83.76,84.69,83.67,84.43,60275.0,83.76,84.69,83.67,84.43,60275.0
2023-07-24 12:00:00,84.51,84.51,83.3,83.51,11231.0,84.51,84.51,83.3,83.51,11231.0
2023-07-24 12:30:00,83.5,83.82,83.37,83.52,10529.0,83.5,83.82,83.37,83.52,10529.0
2023-07-24 13:00:00,83.47,83.89,83.37,83.37,12593.0,83.47,83.89,83.37,83.37,12593.0
2023-07-24 13:30:00,83.37,83.69,83.0,83.69,15655.0,83.37,83.69,83.0,83.69,15655.0
2023-07-24 14:00:00,83.55,83.67,83.38,83.52,14800.0,83.55,83.67,83.38,83.52,14800.0
2023-07-24 14:30:00,83.46,83.72,83.32,83.61,12336.0,83.46,83.72,83.32,83.61,12336.0
2023-07-24 15:00:00,83.46,83.53,83.11,83.2,12832.0,83.46,83.53,83.11,83.2,12832.0
2023-07-24 15:30:00,83.21,83.97,83.21,83.79,76506.0,83.21,83.97,83.21,83.79,76506.0
2023-07-25 09:30:00,84.88,85.79,84.8,85.26,19307.0,84.88,85.79,84.8,85.26,19307.0
2023-07-25 10:00:00,85.27,85.51,85.02,85.2,22345.0,85.27,85.51,85.02,85.2,22345.0
2023-07-25 10:30:00,85.17,85.56,84.69,85.11,19905.0,85.17,85.56,84.69,85.11,19905.0
2023-07-25 11:00:00,85.11,85.42,84.94,85.11,13636.0,85.11,85.42,84.94,85.11,13636.0
2023-07-25 11:30:00,85.18,85.31,84.81,84.91,16251.0,85.18,85.31,84.81,84.91,16251.0
2023-07-25 12:00:00,84.91,85.48,84.84,85.3,14362.0,84.91,85.48,84.84,85.3,14362.0
2023-07-25 12:30:00,85.35,85.63,85.33,85.45,14320.0,85.35,85.63,85.33,85.45,14320.0
2023-07-25 13:00:00,85.43,85.43,85.02,85.18,11047.0,85.43,85.43,85.02,85.18,11047.0
2023-07-25 13:30:00,85.21,85.4,84.67,84.98,15026.0,85.21,85.4,84.67,84.98,15026.0
2023-07-25 14:00:00,84.88,84.89,84.44,84.79,9054.0,84.88,84.89,84.44,84.79,9054.0
2023-07-25 14:30:00,84.83,85.06,84.52,84.52,14569.0,84.83,85.06,84.52,84.52,14569.0
2023-07-25 15:00:00,84.51,84.95,84.51,84.88,13719.0,84.51,84.95,84.51,84.88,13719.0
2023-07-25 15:30:00,84.93,85.33,84.88,85.03,119304.0,84.93,85.33,84.88,85.03,119304.0
2023-07-26 09:30:00,84.73,86.04,84.1,86.04,30824.0,84.73,86.04,84.1,86.04,30824.0
2023-07-26 10:00:00,85.98,85.99,85.4,85.8,15876.0,85.98,85.99,85.4,85.8,15876.0
2023-07-26 10:30:00,85.77,85.85,84.6,84.65,15076.0,85.77,85.85,84.6,84.65,15076.0
2023-07-26 11:00:00,84.57,85.62,84.4,85.3,11464.0,84.57,85.62,84.4,85.3,11464.0
2023-07-26 11:30:00,85.46,85.82,85.39,85.73,11161.0,85.46,85.82,85.39,85.73,11161.0
2023-07-26 12:00:00,85.6,85.91,85.56,85.83,9208.0,85.6,85.91,85.56,85.83,9208.0
2023-07-26 12:30:00,85.9,86.58,85.9,86.58,12542.0,85.9,86.58,85.9,86.58,12542.0
2023-07-26 13:00:00,86.51,86.88,86.35,86.59,12773.0,86.51,86.88,86.35,86.59,12773.0
2023-07-26 13:30:00,86.59,86.77,86.47,86.49,14363.0,86.59,86.77,86.47,86.49,14363.0
2023-07-26 14:00:00,86.47,86.95,86.3,86.45,21350.0,86.47,86.95,86.3,86.45,21350.0
2023-07-26 14:30:00,86.48,87.37,86.48,86.66,20961.0,86.48,87.37,86.48,86.66,20961.0
2023-07-26 15:00:00,86.73,86.99,86.18,86.96,25532.0,86.73,86.99,86.18,86.96,25532.0
2023-07-26 15:30:00,86.94,87.55,86.86,87.5,82601.0,86.94,87.55,86.86,87.5,82601.0
2023-07-27 09:30:00,89.89,90.08,88.46,88.68,46729.0,89.89,90.08,88.46,88.68,46729.0
2023-07-27 10:00:00,88.88,88.94,87.75,87.89,23347.0,88.88,88.94,87.75,87.89,23347.0
2023-07-27 10:30:00,87.94,88.74,87.75,88.51,13989.0,87.94,88.74,87.75,88.51,13989.0
2023-07-27 11:00:00,88.53,88.78,88.18,88.25,9929.0,88.53,88.78,88.18,88.25,9929.0
2023-07-27 11:30:00,88.26,88.5,88.11,88.32,13858.0,88.26,88.5,88.11,88.32,13858.0
2023-07-27 12:00:00,88.25,88.52,88.11,88.45,11993.0,88.25,88.52,88.11,88.45,11993.0
2023-07-27 12:30:00,88.5,88.51,87.69,87.82,10349.0,88.5,88.51,87.69,87.82,10349.0
2023-07-27 13:00:00,87.89,87.95,87.31,87.31,12235.0,87.89,87.95,87.31,87.31,12235.0
2023-07-27 13:30:00,87.33,87.36,86.61,86.9,36669.0,87.33,87.36,86.61,86.9,36669.0
2023-07-27 14:00:00,86.7,86.91,86.12,86.29,8281.0,86.7,86.91,86.12,86.29,8281.0
2023-07-27 14:30:00,86.18,86.18,85.46,85.49,10207.0,86.18,86.18,85.46,85.49,10207.0
2023-07-27 15:00:00,85.44,85.96,85.26,85.9,16015.0,85.44,85.96,85.26,85.9,16015.0
2023-07-27 15:30:00,85.96,86.01,85.3,85.88,78974.0,85.96,86.01,85.3,85.88,78974.0
2023-07-28 09:30:00,87.53,88.51,87.31,88.06,18861.0,87.53,88.51,87.31,88.06,18861.0
2023-07-28 10:00:00,87.98,88.81,87.98,88.26,15406.0,87.98,88.81,87.98,88.26,15406.0
2023-07-28 10:30:00,88.42,88.7,88.07,88.52,9146.0,88.42,88.7,88.07,88.52,9146.0
2023-07-28 11:00:00,88.7,88.92,88.49,88.79,7278.0,88.7,88.92,88.49,88.79,7278.0
2023-07-28 11:30:00,88.73,89.09,88.65,89.04,9267.0,88.73,89.09,88.65,89.04,9267.0
2023-07-28 12:00:00,89.01,89.07,88.64,88.64,7130.0,89.01,89.07,88.64,88.64,7130.0
2023-07-28 12:30:00,88.68,88.9,88.41,88.52,9138.0,88.68,88.9,88.41,88.52,9138.0
2023-07-28 13:00:00,88.48,89.03,88.48,89.01,8790.0,88.48,89.03,88.48,89.01,8790.0
2023-07-28 13:30:00,89.05,89.58,88.66,89.57,19572.0,89.05,89.58,88.66,89.57,19572.0
2023-07-28 14:00:00,89.56,89.66,89.07,89.49,17323.0,89.56,89.66,89.07,89.49,17323.0
2023-07-28 14:30:00,89.49,89.5,89.08,89.19,20045.0,89.49,89.5,89.08,89.19,20045.0
2023-07-28 15:00:00,89.18,89.38,88.9,88.98,27281.0,89.18,89.38,88.9,88.98,27281.0
2023-07-28 15:30:00,88.98,89.09,88.57,88.74,115760.0,88.98,89.09,88.57,88.74,115760.0
2023-07-31 09:30:00,89.08,92.19,89.08,91.58,36677.0,89.08,92.19,89.08,91.58,36677.0
2023-07-31 10:00:00,91.74,92.27,91.32,92.06,19613.0,91.74,92.27,91.32,92.06,19613.0
2023-07-31 10:30:00,92.17,92.83,91.89,92.7,34491.0,92.17,92.83,91.89,92.7,34491.0
2023-07-31 11:00:00,92.77,93.46,92.77,93.23,19402.0,92.77,93.46,92.77,93.23,19402.0
2023-07-31 11:30:00,93.28,93.43,92.87,93.12,39553.0,93.28,93.43,92.87,93.12,39553.0
2023-07-31 12:00:00,93.13,93.42,93.04,93.27,29033.0,93.13,93.42,93.04,93.27,29033.0
2023-07-31 12:30:00,93.29,93.45,92.9,93.19,26863.0,93.29,93.45,92.9,93.19,26863.0
2023-07-31 13:00:00,93.1,93.38,92.97,93.38,42174.0,93.1,93.38,92.97,93.38,42174.0
2023-07-31 13:30:00,93.4,93.74,92.97,93.06,27033.0,93.4,93.74,92.97,93.06,27033.0
2023-07-31 14:00:00,93.13,93.24,92.85,92.98,19197.0,93.13,93.24,92.85,92.98,19197.0
2023-07-31 14:30:00,92.94,93.41,92.64,93.38,55423.0,92.94,93.41,92.64,93.38,55423.0
2023-07-31 15:00:00,93.39,94.09,93.37,93.48,115253.0,93.39,94.09,93.37,93.48,115253.0
2023-07-31 15:30:00,93.48,94.54,93.18,94.38,202307.0,93.48,94.54,93.18,94.38,202307.0
2023-08-01 09:30:00,92.99,93.44,91.72,92.41,34774.0,92.99,93.44,91.72,92.41,34774.0
2023-08-01 10:00:00,92.36,92.5,91.76,92.41,34574.0,92.36,92.5,91.76,92.41,34574.0
2023-08-01 10:30:00,92.38,93.43,92.26,93.43,27184.0,92.38,93.43,92.26,93.43,27184.0
2023-08-01 11:00:00,93.51,94.12,93.23,94.09,39579.0,93.51,94.12,93.23,94.09,39579.0
2023-08-01 11:30:00,94.09,94.31,93.77,94.24,28111.0,94.09,94.31,93.77,94.24,28111.0
2023-08-01 12:00:00,94.24,94.55,93.9,93.99,17430.0,94.24,94.55,93.9,93.99,17430.0
2023-08-01 12:30:00,93.93,94.66,93.67,94.51,17412.0,93.93,94.66,93.67,94.51,17412.0
2023-08-01 13:00:00,94.37,94.37,93.67,94.03,14027.0,94.37,94.37,93.67,94.03,14027.0
2023-08-01 13:30:00,93.97,94.28,93.82,94.05,26631.0,93.97,94.28,93.82,94.05,26631.0
2023-08-01 14:00:00,94.05,94.96,94.05,94.51,34281.0,94.05,94.96,94.05,94.51,34281.0
2023-08-01 14:30:00,94.56,94.77,94.29,94.68,17306.0,94.56,94.77,94.29,94.68,17306.0
2023-08-01 15:00:00,94.65,94.95,94.33,94.39,28032.0,94.65,94.95,94.33,94.39,28032.0
2023-08-01 15:30:00,94.34,94.38,93.25,93.25,121672.0,94.34,94.38,93.25,93.25,121672.0
2023-08-02 09:30:00,91.06,91.42,90.38,90.94,49257.0,91.06,91.42,90.38,90.94,49257.0
2023-08-02 10:00:00,90.99,91.02,89.77,89.77,37306.0,90.99,91.02,89.77,89.77,37306.0
2023-08-02 10:30:00,89.68,89.68,87.95,88.05,42347.0,89.68,89.68,87.95,88.05,42347.0
2023-08-02 11:00:00,88.02,88.5,87.42,87.67,34835.0,88.02,88.5,87.42,87.67,34835.0
2023-08-02 11:30:00,87.67,87.78,87.14,87.28,32195.0,87.67,87.78,87.14,87.28,32195.0
2023-08-02 12:00:00,87.22,87.23,85.91,86.15,153234.0,87.22,87.23,85.91,86.15,153234.0
2023-08-02 12:30:00,86.14,87.15,86.12,87.05,33359.0,86.14,87.15,86.12,87.05,33359.0
2023-08-02 13:00:00,87.11,87.5,86.94,87.06,15689.0,87.11,87.5,86.94,87.06,15689.0
2023-08-02 13:30:00,87.05,88.29,87.05,88.07,34833.0,87.05,88.29,87.05,88.07,34833.0
2023-08-02 14:00:00,88.02,89.11,87.99,88.48,46210.0,88.02,89.11,87.99,88.48,46210.0
2023-08-02 14:30:00,88.49,88.57,88.21,88.29,26143.0,88.49,88.57,88.21,88.29,26143.0
2023-08-02 15:00:00,88.27,88.68,88.07,88.18,39023.0,88.27,88.68,88.07,88.18,39023.0
2023-08-02 15:30:00,88.17,88.66,88.01,88.5,145637.0,88.17,88.66,88.01,88.5,145637.0
2023-08-03 09:30:00,96.7,97.35,92.63,95.81,210093.0,96.7,97.35,92.63,95.81,210093.0
2023-08-03 10:00:00,96.1,96.28,93.59,94.47,84060.0,96.1,96.28,93.59,94.47,84060.0
2023-08-03 10:30:00,94.38,96.46,94.1,95.75,81766.0,94.38,96.46,94.1,95.75,81766.0
2023-08-03 11:00:00,95.76,97.35,94.99,97.14,119980.0,95.76,97.35,94.99,97.14,119980.0
2023-08-03 11:30:00,97.18,97.18,95.46,95.9,47331.0,97.18,97.18,95.46,95.9,47331.0
2023-08-03 12:00:00,95.81,96.91,95.75,96.47,33787.0,95.81,96.91,95.75,96.47,33787.0
2023-08-03 12:30:00,96.51,96.91,96.22,96.62,51118.0,96.51,96.91,96.22,96.62,51118.0
2023-08-03 13:00:00,96.62,96.91,95.89,95.92,32564.0,96.62,96.91,95.89,95.92,32564.0
2023-08-03 13:30:00,95.93,97.14,95.49,97.02,89772.0,95.93,97.14,95.49,97.02,89772.0
2023-08-03 14:00:00,97.0,97.33,96.09,97.01,74275.0,97.0,97.33,96.09,97.01,74275.0
2023-08-03 14:30:00,97.16,98.23,97.01,98.04,79965.0,97.16,98.23,97.01,98.04,79965.0
2023-08-03 15:00:00,98.09,99.51,97.94,99.44,109300.0,98.09,99.51,97.94,99.44,109300.0
2023-08-03 15:30:00,99.44,100.73,99.31,99.93,313188.0,99.44,100.73,99.31,99.93,313188.0
2023-08-04 09:30:00,101.75,102.82,97.67,97.68,71698.0,101.75,102.82,97.67,97.68,71698.0
2023-08-04 10:00:00,97.85,98.37,97.24,97.54,52448.0,97.85,98.37,97.24,97.54,52448.0
2023-08-04 10:30:00,97.44,98.74,96.8,96.93,45839.0,97.44,98.74,96.8,96.93,45839.0
2023-08-04 11:00:00,96.9,98.79,96.73,98.78,66255.0,96.9,98.79,96.73,98.78,66255.0
2023-08-04 11:30:00,98.78,98.79,97.42,98.36,37868.0,98.78,98.79,97.42,98.36,37868.0
2023-08-04 12:00:00,98.3,98.63,97.87,98.09,20324.0,98.3,98.63,97.87,98.09,20324.0
2023-08-04 12:30:00,98.05,98.26,97.65,97.74,18084.0,98.05,98.26,97.65,97.74,18084.0
2023-08-04 13:00:00,97.74,97.93,96.09,96.32,32520.0,97.74,97.93,96.09,96.32,32520.0
2023-08-04 13:30:00,96.34,96.9,96.1,96.43,25226.0,96.34,96.9,96.1,96.43,25226.0
2023-08-04 14:00:00,96.37,96.92,95.83,96.12,27046.0,96.37,96.92,95.83,96.12,27046.0
2023-08-04 14:30:00,96.11,96.2,95.08,95.21,42552.0,96.11,96.2,95.08,95.21,42552.0
2023-08-04 15:00:00,95.19,95.43,94.29,94.61,33284.0,95.19,95.43,94.29,94.61,33284.0
2023-08-04 15:30:00,94.64,94.66,93.89,94.28,103007.0,94.64,94.66,93.89,94.28,103007.0
2023-08-07 09:30:00,95.1,95.8,94.1,94.32,56323.0,95.1,95.8,94.1,94.32,56323.0
2023-08-07 10:00:00,94.42,95.92,93.93,95.55,28448.0,94.42,95.92,93.93,95.55,28448.0
2023-08-07 10:30:00,95.67,96.39,95.07,96.29,28890.0,95.67,96.39,95.07,96.29,28890.0
2023-08-07 11:00:00,96.37,96.37,94.47,94.88,47177.0,96.37,96.37,94.47,94.88,47177.0
2023-08-07 11:30:00,94.89,95.28,94.6,95.17,26967.0,94.89,95.28,94.6,95.17,26967.0
2023-08-07 12:00:00,95.2,95.45,94.85,95.15,21697.0,95.2,95.45,94.85,95.15,21697.0
2023-08-07 12:30:00,95.2,95.69,94.9,95.52,18694.0,95.2,95.69,94.9,95.52,18694.0
2023-08-07 13:00:00,95.58,95.63,94.76,94.78,14673.0,95.58,95.63,94.76,94.78,14673.0
2023-08-07 13:30:00,94.79,94.8,94.26,94.62,17102.0,94.79,94.8,94.26,94.62,17102.0
2023-08-07 14:00:00,94.67,95.24,94.58,94.68,19878.0,94.67,95.24,94.58,94.68,19878.0
2023-08-07 14:30:00,94.72,94.9,94.42,94.56,19979.0,94.72,94.9,94.42,94.56,19979.0
2023-08-07 15:00:00,94.58,94.69,94.14,94.26,20144.0,94.58,94.69,94.14,94.26,20144.0
2023-08-07 15:30:00,94.27,94.98,94.11,94.86,131917.0,94.27,94.98,94.11,94.86,131917.0
2023-08-08 09:30:00,92.26,94.17,92.0,92.6,38840.0,92.26,94.17,92.0,92.6,38840.0
2023-08-08 10:00:00,92.74,92.88,91.76,92.09,48628.0,92.74,92.88,91.76,92.09,48628.0
2023-08-08 10:30:00,92.08,92.37,91.34,91.47,31596.0,92.08,92.37,91.34,91.47,31596.0
2023-08-08 11:00:00,91.66,91.83,91.33,91.77,21447.0,91.66,91.83,91.33,91.77,21447.0
2023-08-08 11:30:00,91.81,91.82,90.71,91.17,16153.0,91.81,91.82,90.71,91.17,16153.0
2023-08-08 12:00:00,91.22,91.65,91.08,91.62,17529.0,91.22,91.65,91.08,91.62,17529.0
2023-08-08 12:30:00,91.63,92.0,91.43,91.73,22004.0,91.63,92.0,91.43,91.73,22004.0
2023-08-08 13:00:00,91.84,92.1,91.38,91.55,19225.0,91.84,92.1,91.38,91.55,19225.0
2023-08-08 13:30:00,91.55,91.7,90.91,91.55,28049.0,91.55,91.7,90.91,91.55,28049.0
2023-08-08 14:00:00,91.59,91.84,91.28,91.42,24546.0,91.59,91.84,91.28,91.42,24546.0
2023-08-08 14:30:00,91.48,91.57,91.03,91.55,24894.0,91.48,91.57,91.03,91.55,24894.0
2023-08-08 15:00:00,91.52,91.68,91.08,91.56,29858.0,91.52,91.68,91.08,91.56,29858.0
2023-08-08 15:30:00,91.52,91.63,90.84,90.97,119779.0,91.52,91.63,90.84,90.97,119779.0
2023-08-09 09:30:00,90.83,91.39,89.56,90.02,21274.0,90.83,91.39,89.56,90.02,21274.0
2023-08-09 10:00:00,89.9,90.49,89.14,90.49,21763.0,89.9,90.49,89.14,90.49,21763.0
2023-08-09 10:30:00,90.42,90.76,89.73,90.04,23173.0,90.42,90.76,89.73,90.04,23173.0
2023-08-09 11:00:00,90.03,90.37,89.76,90.24,43195.0,90.03,90.37,89.76,90.24,43195.0
2023-08-09 11:30:00,90.28,90.99,90.28,90.76,12157.0,90.28,90.99,90.28,90.76,12157.0
2023-08-09 12:00:00,90.79,91.72,90.38,91.53,17121.0,90.79,91.72,90.38,91.53,17121.0
2023-08-09 12:30:00,91.59,91.94,91.43,91.47,14793.0,91.59,91.94,91.43,91.47,14793.0
2023-08-09 13:00:00,91.45,91.78,91.35,91.53,10685.0,91.45,91.78,91.35,91.53,10685.0
2023-08-09 13:30:00,91.58,92.05,91.57,91.75,13176.0,91.58,92.05,91.57,91.75,13176.0
2023-08-09 14:00:00,91.68,92.18,91.62,91.89,14527.0,91.68,92.18,91.62,91.89,14527.0
2023-08-09 14:30:00,91.95,92.06,91.14,91.53,24794.0,91.95,92.06,91.14,91.53,24794.0
2023-08-09 15:00:00,91.51,91.75,91.13,91.2,26731.0,91.51,91.75,91.13,91.2,26731.0
2023-08-09 15:30:00,91.2,91.29,90.35,90.38,87409.0,91.2,91.29,90.35,90.38,87409.0
2023-08-10 09:30:00,93.07,94.59,92.23,93.84,59598.0,93.07,94.59,92.23,93.84,59598.0
2023-08-10 10:00:00,93.94,94.11,93.18,93.28,37088.0,93.94,94.11,93.18,93.28,37088.0
2023-08-10 10:30:00,93.29,95.36,93.15,94.88,55422.0,93.29,95.36,93.15,94.88,55422.0
2023-08-10 11:00:00,94.88,95.04,94.6,94.72,19920.0,94.88,95.04,94.6,94.72,19920.0
2023-08-10 11:30:00,94.75,95.44,93.79,94.16,21618.0,94.75,95.44,93.79,94.16,21618.0
2023-08-10 12:00:00,94.02,94.55,93.88,94.3,14764.0,94.02,94.55,93.88,94.3,14764.0
2023-08-10 12:30:00,94.23,94.45,93.04,93.04,30887.0,94.23,94.45,93.04,93.04,30887.0
2023-08-10 13:00:00,93.1,93.23,92.35,92.72,26873.0,93.1,93.23,92.35,92.72,26873.0
2023-08-10 13:30:00,92.64,93.0,91.92,92.13,11719.0,92.64,93.0,91.92,92.13,11719.0
2023-08-10 14:00:00,92.28,92.52,92.11,92.32,8155.0,92.28,92.52,92.11,92.32,8155.0
2023-08-10 14:30:00,92.51,92.6,92.15,92.4,10912.0,92.51,92.6,92.15,92.4,10912.0
2023-08-10 15:00:00,92.44,92.69,92.05,92.05,12676.0,92.44,92.69,92.05,92.05,12676.0
2023-08-10 15:30:00,92.08,92.28,91.84,92.08,92462.0,92.08,92.28,91.84,92.08,92462.0
2023-08-11 09:30:00,93.49,93.49,90.73,90.89,46100.0,93.49,93.49,90.73,90.89,46100.0
2023-08-11 10:00:00,91.22,91.42,90.32,91.38,58636.0,91.22,91.42,90.32,91.38,58636.0
2023-08-11 10:30:00,91.54,91.98,90.99,91.56,20641.0,91.54,91.98,90.99,91.56,20641.0
2023-08-11 11:00:00,91.56,91.56,90.58,90.66,19631.0,91.56,91.56,90.58,90.66,19631.0
2023-08-11 11:30:00,90.66,90.66,89.73,90.23,29351.0,90.66,90.66,89.73,90.23,29351.0
2023-08-11 12:00:00,90.14,90.22,89.81,90.18,11326.0,90.14,90.22,89.81,90.18,11326.0
2023-08-11 12:30:00,90.17,90.27,89.84,90.08,9964.0,90.17,90.27,89.84,90.08,9964.0
2023-08-11 13:00:00,90.14,90.44,89.94,90.33,11096.0,90.14,90.44,89.94,90.33,11096.0
2023-08-11 13:30:00,90.21,90.41,89.95,90.35,12359.0,90.21,90.41,89.95,90.35,12359.0
2023-08-11 14:00:00,90.32,90.57,90.16,90.37,14864.0,90.32,90.57,90.16,90.37,14864.0
2023-08-11 14:30:00,90.36,90.58,90.27,90.57,11686.0,90.36,90.58,90.27,90.57,11686.0
2023-08-11 15:00:00,90.58,90.58,90.13,90.4,12292.0,90.58,90.58,90.13,90.4,12292.0
2023-08-11 15:30:00,90.45,90.6,89.7,89.78,75064.0,90.45,90.6,89.7,89.78,75064.0
2023-08-14 09:30:00,88.87,89.7,88.55,88.98,17527.0,88.87,89.7,88.55,88.98,17527.0
2023-08-14 10:00:00,88.96,89.17,88.27,88.45,24410.0,88.96,89.17,88.27,88.45,24410.0
2023-08-14 10:30:00,88.58,89.17,88.25,88.62,37908.0,88.58,89.17,88.25,88.62,37908.0
2023-08-14 11:00:00,88.67,88.69,88.09,88.27,21360.0,88.67,88.69,88.09,88.27,21360.0
2023-08-14 11:30:00,88.36,88.52,88.04,88.39,23557.0,88.36,88.52,88.04,88.39,23557.0
2023-08-14 12:00:00,88.46,88.82,88.17,88.49,66967.0,88.46,88.82,88.17,88.49,66967.0
2023-08-14 12:30:00,88.49,88.68,88.29,88.42,16454.0,88.49,88.68,88.29,88.42,16454.0
2023-08-14 13:00:00,88.48,88.68,88.08,88.16,12592.0,88.48,88.68,88.08,88.16,12592.0
2023-08-14 13:30:00,88.17,88.26,87.76,88.26,20629.0,88.17,88.26,87.76,88.26,20629.0
2023-08-14 14:00:00,88.21,88.21,87.81,88.04,9785.0,88.21,88.21,87.81,88.04,9785.0
2023-08-14 14:30:00,88.04,88.9,87.9,88.69,16070.0,88.04,88.9,87.9,88.69,16070.0
2023-08-14 15:00:00,88.76,88.89,88.63,88.73,10166.0,88.76,88.89,88.63,88.73,10166.0
2023-08-14 15:30:00,88.71,89.29,88.64,89.25,83927.0,88.71,89.29,88.64,89.25,83927.0
2023-08-15 09:30:00,88.68,89.33,88.1,88.97,23932.0,88.68,89.33,88.1,88.97,23932.0
2023-08-15 10:00:00,88.83,88.99,88.17,88.25,23635.0,88.83,88.99,88.17,88.25,23635.0
2023-08-15 10:30:00,88.26,88.8,88.02,88.77,17011.0,88.26,88.8,88.02,88.77,17011.0
2023-08-15 11:00:00,88.72,89.28,88.72,89.28,14731.0,88.72,89.28,88.72,89.28,14731.0
2023-08-15 11:30:00,89.23,89.36,89.05,89.16,50760.0,89.23,89.36,89.05,89.16,50760.0
2023-08-15 12:00:00,89.19,89.84,89.15,89.57,39226.0,89.19,89.84,89.15,89.57,39226.0
2023-08-15 12:30:00,89.5,90.09,89.36,90.04,18201.0,89.5,90.09,89.36,90.04,18201.0
2023-08-15 13:00:00,90.07,90.17,89.74,90.09,10200.0,90.07,90.17,89.74,90.09,10200.0
2023-08-15 13:30:00,90.08,90.19,89.62,90.12,18030.0,90.08,90.19,89.62,90.12,18030.0
2023-08-15 14:00:00,90.12,90.49,90.12,90.32,11402.0,90.12,90.49,90.12,90.32,11402.0
2023-08-15 14:30:00,90.29,90.32,89.66,89.9,22303.0,90.29,90.32,89.66,89.9,22303.0
2023-08-15 15:00:00,89.9,90.25,89.66,89.66,10295.0,89.9,90.25,89.66,89.66,10295.0
2023-08-15 15:30:00,89.62,89.69,88.83,89.01,110925.0,89.62,89.69,88.83,89.01,110925.0
2023-08-16 09:30:00,88.72,89.3,87.39,89.3,19133.0,88.72,89.3,87.39,89.3,19133.0
2023-08-16 10:00:00,89.38,90.43,89.21,90.32,21230.0,89.38,90.43,89.21,90.32,21230.0
2023-08-16 10:30:00,90.24,91.11,90.05,90.94,25994.0,90.24,91.11,90.05,90.94,25994.0
2023-08-16 11:00:00,90.97,91.01,89.68,89.88,25824.0,90.97,91.01,89.68,89.88,25824.0
2023-08-16 11:30:00,89.9,89.97,88.61,88.81,19402.0,89.9,89.97,88.61,88.81,19402.0
2023-08-16 12:00:00,88.77,88.77,88.14,88.18,10987.0,88.77,88.77,88.14,88.18,10987.0
2023-08-16 12:30:00,88.17,88.94,88.08,88.71,15839.0,88.17,88.94,88.08,88.71,15839.0
2023-08-16 13:00:00,88.8,88.95,88.39,88.9,8332.0,88.8,88.95,88.39,88.9,8332.0
2023-08-16 13:30:00,88.93,89.17,88.91,89.16,10322.0,88.93,89.17,88.91,89.16,10322.0
2023-08-16 14:00:00,89.08,89.94,88.91,89.94,14934.0,89.08,89.94,88.91,89.94,14934.0
2023-08-16 14:30:00,89.81,89.91,89.58,89.91,18336.0,89.81,89.91,89.58,89.91,18336.0
2023-08-16 15:00:00,89.95,90.17,89.29,89.82,38330.0,89.95,90.17,89.29,89.82,38330.0
2023-08-16 15:30:00,89.81,90.11,89.41,89.51,101356.0,89.81,90.11,89.41,89.51,101356.0
2023-08-17 09:30:00,88.82,89.0,87.5,88.16,25955.0,88.82,89.0,87.5,88.16,25955.0
2023-08-17 10:00:00,88.26,88.59,87.8,88.19,20590.0,88.26,88.59,87.8,88.19,20590.0
2023-08-17 10:30:00,88.29,88.55,87.91,87.92,27465.0,88.29,88.55,87.91,87.92,27465.0
2023-08-17 11:00:00,87.91,88.16,87.63,87.99,18794.0,87.91,88.16,87.63,87.99,18794.0
2023-08-17 11:30:00,87.95,87.95,87.25,87.56,13632.0,87.95,87.95,87.25,87.56,13632.0
2023-08-17 12:00:00,87.75,88.14,87.54,88.14,8115.0,87.75,88.14,87.54,88.14,8115.0
2023-08-17 12:30:00,88.12,88.36,87.94,88.31,9483.0,88.12,88.36,87.94,88.31,9483.0
2023-08-17 13:00:00,88.36,88.37,87.87,87.91,8790.0,88.36,88.37,87.87,87.91,8790.0
2023-08-17 13:30:00,87.91,88.48,87.91,88.16,10674.0,87.91,88.48,87.91,88.16,10674.0
2023-08-17 14:00:00,88.17,88.25,87.76,88.15,9140.0,88.17,88.25,87.76,88.15,9140.0
2023-08-17 14:30:00,88.15,88.15,87.43,87.67,44435.0,88.15,88.15,87.43,87.67,44435.0
2023-08-17 15:00:00,87.67,88.06,87.59,87.92,18751.0,87.67,88.06,87.59,87.92,18751.0
2023-08-17 15:30:00,88.0,88.0,87.15,87.16,108254.0,88.0,88.0,87.15,87.16,108254.0
2023-08-18 09:30:00,85.55,86.09,84.89,85.58,66662.0,85.55,86.09,84.89,85.58,66662.0
2023-08-18 10:00:00,85.19,85.95,84.3,85.47,19986.0,85.19,85.95,84.3,85.47,19986.0
2023-08-18 10:30:00,85.48,86.79,85.47,86.57,16544.0,85.48,86.79,85.47,86.57,16544.0
2023-08-18 11:00:00,86.6,86.83,86.04,86.09,13735.0,86.6,86.83,86.04,86.09,13735.0
2023-08-18 11:30:00,86.06,86.5,85.8,86.44,10495.0,86.06,86.5,85.8,86.44,10495.0
2023-08-18 12:00:00,86.48,86.84,86.32,86.35,39938.0,86.48,86.84,86.32,86.35,39938.0
2023-08-18 12:30:00,86.26,86.42,85.89,86.04,10194.0,86.26,86.42,85.89,86.04,10194.0
2023-08-18 13:00:00,86.11,86.18,85.57,85.93,9422.0,86.11,86.18,85.57,85.93,9422.0
2023-08-18 13:30:00,85.97,87.11,85.9,87.11,14813.0,85.97,87.11,85.9,87.11,14813.0
2023-08-18 14:00:00,87.06,87.28,86.79,87.17,16181.0,87.06,87.28,86.79,87.17,16181.0
2023-08-18 14:30:00,87.17,87.65,87.16,87.41,16937.0,87.17,87.65,87.16,87.41,16937.0
2023-08-18 15:00:00,87.42,87.75,87.29,87.75,17398.0,87.42,87.75,87.29,87.75,17398.0
2023-08-18 15:30:00,87.75,87.75,86.79,87.02,55657.0,87.75,87.75,86.79,87.02,55657.0
2023-08-21 09:30:00,87.12,89.3,87.12,89.06,28325.0,87.12,89.3,87.12,89.06,28325.0
2023-08-21 10:00:00,88.83,89.19,88.05,88.06,15853.0,88.83,89.19,88.05,88.06,15853.0
2023-08-21 10:30:00,88.03,88.3,87.54,87.86,15448.0,88.03,88.3,87.54,87.86,15448.0
2023-08-21 11:00:00,87.79,87.98,86.97,87.53,20459.0,87.79,87.98,86.97,87.53,20459.0
2023-08-21 11:30:00,87.44,87.67,87.24,87.4,8692.0,87.44,87.67,87.24,87.4,8692.0
2023-08-21 12:00:00,87.4,87.5,87.16,87.45,7023.0,87.4,87.5,87.16,87.45,7023.0
2023-08-21 12:30:00,87.53,87.53,86.91,87.19,6902.0,87.53,87.53,86.91,87.19,6902.0
2023-08-21 13:00:00,87.13,87.48,87.01,87.48,14418.0,87.13,87.48,87.01,87.48,14418.0
2023-08-21 13:30:00,87.38,87.87,87.28,87.59,15306.0,87.38,87.87,87.28,87.59,15306.0
2023-08-21 14:00:00,87.59,87.61,87.14,87.15,12835.0,87.59,87.61,87.14,87.15,12835.0
2023-08-21 14:30:00,87.19,87.85,87.18,87.8,16422.0,87.19,87.85,87.18,87.8,16422.0
2023-08-21 15:00:00,87.85,88.48,87.69,88.29,58205.0,87.85,88.48,87.69,88.29,58205.0
2023-08-21 15:30:00,88.24,88.62,88.06,88.26,96172.0,88.24,88.62,88.06,88.26,96172.0
2023-08-22 09:30:00,89.01,89.02,86.93,87.58,13487.0,89.01,89.02,86.93,87.58,13487.0
2023-08-22 10:00:00,87.35,87.92,87.04,87.1,23261.0,87.35,87.92,87.04,87.1,23261.0
2023-08-22 10:30:00,86.97,87.64,86.66,87.64,13660.0,86.97,87.64,86.66,87.64,13660.0
2023-08-22 11:00:00,87.68,88.44,87.67,88.36,30157.0,87.68,88.44,87.67,88.36,30157.0
2023-08-22 11:30:00,88.28,89.25,88.25,89.25,24558.0,88.28,89.25,88.25,89.25,24558.0
2023-08-22 12:00:00,89.2,89.26,88.6,88.8,22566.0,89.2,89.26,88.6,88.8,22566.0
2023-08-22 12:30:00,88.89,88.99,88.57,88.84,18930.0,88.89,88.99,88.57,88.84,18930.0
2023-08-22 13:00:00,88.88,89.21,88.74,89.21,15629.0,88.88,89.21,88.74,89.21,15629.0
2023-08-22 13:30:00,89.17,89.7,89.12,89.61,21467.0,89.17,89.7,89.12,89.61,21467.0
2023-08-22 14:00:00,89.58,89.81,89.36,89.77,19965.0,89.58,89.81,89.36,89.77,19965.0
2023-08-22 14:30:00,89.81,90.28,89.6,90.28,24973.0,89.81,90.28,89.6,90.28,24973.0
2023-08-22 15:00:00,90.31,90.98,90.19,90.75,60414.0,90.31,90.98,90.19,90.75,60414.0
2023-08-22 15:30:00,90.73,90.83,89.96,90.52,122306.0,90.73,90.83,89.96,90.52,122306.0
2023-08-23 09:30:00,90.48,90.81,89.23,90.81,14587.0,90.48,90.81,89.23,90.81,14587.0
2023-08-23 10:00:00,90.59,91.59,90.51,91.34,14107.0,90.59,91.59,90.51,91.34,14107.0
2023-08-23 10:30:00,91.3,91.65,91.08,91.6,18269.0,91.3,91.65,91.08,91.6,18269.0
2023-08-23 11:00:00,91.67,92.05,91.26,91.56,14044.0,91.67,92.05,91.26,91.56,14044.0
2023-08-23 11:30:00,91.54,91.91,91.42,91.91,6895.0,91.54,91.91,91.42,91.91,6895.0
2023-08-23 12:00:00,91.95,91.95,91.37,91.5,8636.0,91.95,91.95,91.37,91.5,8636.0
2023-08-23 12:30:00,91.48,91.64,91.23,91.53,9101.0,91.48,91.64,91.23,91.53,9101.0
2023-08-23 13:00:00,91.45,91.67,91.42,91.54,6378.0,91.45,91.67,91.42,91.54,6378.0
2023-08-23 13:30:00,91.4,91.82,91.33,91.64,7691.0,91.4,91.82,91.33,91.64,7691.0
2023-08-23 14:00:00,91.61,92.42,91.48,92.42,14894.0,91.61,92.42,91.48,92.42,14894.0
2023-08-23 14:30:00,92.4,92.41,91.95,92.01,14022.0,92.4,92.41,91.95,92.01,14022.0
2023-08-23 15:00:00,91.99,92.3,91.91,92.17,16009.0,91.99,92.3,91.91,92.17,16009.0
2023-08-23 15:30:00,92.18,92.31,91.42,91.58,47293.0,92.18,92.31,91.42,91.58,47293.0
2023-08-24 09:30:00,92.6,92.6,90.95,91.17,17501.0,92.6,92.6,90.95,91.17,17501.0
2023-08-24 10:00:00,91.36,91.38,90.69,90.81,12975.0,91.36,91.38,90.69,90.81,12975.0
2023-08-24 10:30:00,90.74,91.07,90.37,90.99,21529.0,90.74,91.07,90.37,90.99,21529.0
2023-08-24 11:00:00,90.93,90.95,90.24,90.68,6531.0,90.93,90.95,90.24,90.68,6531.0
2023-08-24 11:30:00,90.59,90.61,89.87,90.1,9697.0,90.59,90.61,89.87,90.1,9697.0
2023-08-24 12:00:00,90.23,90.74,90.12,90.74,6226.0,90.23,90.74,90.12,90.74,6226.0
2023-08-24 12:30:00,90.76,91.04,90.66,90.72,6834.0,90.76,91.04,90.66,90.72,6834.0
2023-08-24 13:00:00,90.69,90.78,90.52,90.52,2900.0,90.69,90.78,90.52,90.52,2900.0
2023-08-24 13:30:00,90.44,90.86,90.38,90.86,9775.0,90.44,90.86,90.38,90.86,9775.0
2023-08-24 14:00:00,91.01,91.13,90.81,90.94,2977.0,91.01,91.13,90.81,90.94,2977.0
2023-08-24 14:30:00,90.95,91.06,90.65,90.96,9164.0,90.95,91.06,90.65,90.96,9164.0
2023-08-24 15:00:00,91.01,91.01,90.65,90.85,10857.0,91.01,91.01,90.65,90.85,10857.0
2023-08-24 15:30:00,90.84,90.93,90.5,90.65,59703.0,90.84,90.93,90.5,90.65,59703.0
2023-08-25 09:30:00,90.19,91.84,90.19,91.72,12934.0,90.19,91.84,90.19,91.72,12934.0
2023-08-25 10:00:00,91.63,92.32,90.81,91.19,25766.0,91.63,92.32,90.81,91.19,25766.0
2023-08-25 10:30:00,91.0,91.38,90.26,90.38,17525.0,91.0,91.38,90.26,90.38,17525.0
2023-08-25 11:00:00,90.4,91.76,90.17,91.76,21995.0,90.4,91.76,90.17,91.76,21995.0
2023-08-25 11:30:00,91.7,92.71,91.54,91.93,19799.0,91.7,92.71,91.54,91.93,19799.0
2023-08-25 12:00:00,92.05,92.6,92.03,92.6,10654.0,92.05,92.6,92.03,92.6,10654.0
2023-08-25 12:30:00,92.55,93.0,92.48,93.0,17860.0,92.55,93.0,92.48,93.0,17860.0
2023-08-25 13:00:00,92.93,93.08,92.41,92.43,22440.0,92.93,93.08,92.41,92.43,22440.0
2023-08-25 13:30:00,92.42,92.65,92.17,92.57,8300.0,92.42,92.65,92.17,92.57,8300.0
2023-08-25 14:00:00,92.6,93.04,92.59,92.93,14348.0,92.6,93.04,92.59,92.93,14348.0
2023-08-25 14:30:00,92.88,92.9,92.44,92.68,10316.0,92.88,92.9,92.44,92.68,10316.0
2023-08-25 15:00:00,92.72,92.82,92.54,92.67,10873.0,92.72,92.82,92.54,92.67,10873.0
2023-08-25 15:30:00,92.58,92.76,92.3,92.51,37212.0,92.58,92.76,92.3,92.51,37212.0
2023-08-28 09:30:00,92.71,93.25,91.87,92.32,20691.0,92.71,93.25,91.87,92.32,20691.0
2023-08-28 10:00:00,92.32,93.17,91.91,93.1,23967.0,92.32,93.17,91.91,93.1,23967.0
2023-08-28 10:30:00,93.06,93.16,92.42,92.81,12737.0,93.06,93.16,92.42,92.81,12737.0
2023-08-28 11:00:00,92.81,92.87,92.5,92.8,15127.0,92.81,92.87,92.5,92.8,15127.0
2023-08-28 11:30:00,92.83,92.86,92.43,92.73,15719.0,92.83,92.86,92.43,92.73,15719.0
2023-08-28 12:00:00,92.76,92.94,92.62,92.76,8332.0,92.76,92.94,92.62,92.76,8332.0
2023-08-28 12:30:00,92.75,93.07,92.73,93.0,5841.0,92.75,93.07,92.73,93.0,5841.0
2023-08-28 13:00:00,92.99,93.11,92.81,92.83,5799.0,92.99,93.11,92.81,92.83,5799.0
2023-08-28 13:30:00,92.82,92.82,92.23,92.26,7592.0,92.82,92.82,92.23,92.26,7592.0
2023-08-28 14:00:00,92.32,92.91,92.32,92.9,13041.0,92.32,92.91,92.32,92.9,13041.0
2023-08-28 14:30:00,92.9,93.03,92.77,92.95,19968.0,92.9,93.03,92.77,92.95,19968.0
2023-08-28 15:00:00,93.0,93.05,92.84,92.98,20972.0,93.0,93.05,92.84,92.98,20972.0
2023-08-28 15:30:00,92.96,93.02,92.33,92.42,71379.0,92.96,93.02,92.33,92.42,71379.0
2023-08-29 09:30:00,91.96,92.33,91.77,92.22,5176.0,91.96,92.33,91.77,92.22,5176.0
2023-08-29 10:00:00,92.39,93.57,92.39,93.53,15625.0,92.39,93.57,92.39,93.53,15625.0
2023-08-29 10:30:00,93.57,94.34,93.44,94.28,10353.0,93.57,94.34,93.44,94.28,10353.0
2023-08-29 11:00:00,94.22,94.66,93.87,94.43,23821.0,94.22,94.66,93.87,94.43,23821.0
2023-08-29 11:30:00,94.41,94.97,94.26,94.27,17570.0,94.41,94.97,94.26,94.27,17570.0
2023-08-29 12:00:00,94.32,94.56,93.96,94.56,9665.0,94.32,94.56,93.96,94.56,9665.0
2023-08-29 12:30:00,94.64,94.71,94.36,94.36,6851.0,94.64,94.71,94.36,94.36,6851.0
2023-08-29 13:00:00,94.32,94.53,94.28,94.29,3654.0,94.32,94.53,94.28,94.29,3654.0
2023-08-29 13:30:00,94.33,94.45,94.22,94.28,4534.0,94.33,94.45,94.22,94.28,4534.0
2023-08-29 14:00:00,94.23,94.48,94.16,94.38,6332.0,94.23,94.48,94.16,94.38,6332.0
2023-08-29 14:30:00,94.36,94.36,93.97,93.98,2016.0,94.36,94.36,93.97,93.98,2016.0
2023-08-29 15:00:00,94.07,94.07,93.55,93.78,23521.0,94.07,94.07,93.55,93.78,23521.0
2023-08-29 15:30:00,93.75,93.92,93.53,93.87,31009.0,93.75,93.92,93.53,93.87,31009.0
2023-08-30 09:30:00,93.11,94.11,92.36,94.09,52411.0,93.11,94.11,92.36,94.09,52411.0
2023-08-30 10:00:00,94.28,95.24,94.11,94.39,31154.0,94.28,95.24,94.11,94.39,31154.0
2023-08-30 10:30:00,94.41,95.39,94.41,95.34,12088.0,94.41,95.39,94.41,95.34,12088.0
2023-08-30 11:00:00,95.38,95.76,95.14,95.36,15971.0,95.38,95.76,95.14,95.36,15971.0
2023-08-30 11:30:00,95.43,95.95,95.43,95.88,20797.0,95.43,95.95,95.43,95.88,20797.0
2023-08-30 12:00:00,95.91,95.95,95.7,95.77,6070.0,95.91,95.95,95.7,95.77,6070.0
2023-08-30 12:30:00,95.76,95.82,95.23,95.45,4979.0,95.76,95.82,95.23,95.45,4979.0
2023-08-30 13:00:00,95.45,95.83,95.42,95.83,4767.0,95.45,95.83,95.42,95.83,4767.0
2023-08-30 13:30:00,95.84,96.02,95.83,95.91,10198.0,95.84,96.02,95.83,95.91,10198.0
2023-08-30 14:00:00,95.91,95.94,95.7,95.75,8269.0,95.91,95.94,95.7,95.75,8269.0
2023-08-30 14:30:00,95.77,96.22,95.71,96.21,10231.0,95.77,96.22,95.71,96.21,10231.0
2023-08-30 15:00:00,96.18,96.21,95.92,96.0,10017.0,96.18,96.21,95.92,96.0,10017.0
2023-08-30 15:30:00,95.94,96.62,95.94,96.51,63392.0,95.94,96.62,95.94,96.51,63392.0
2023-08-31 09:30:00,96.71,98.16,96.71,97.71,19434.0,96.71,98.16,96.71,97.71,19434.0
2023-08-31 10:00:00,97.86,98.54,97.5,98.25,16464.0,97.86,98.54,97.5,98.25,16464.0
2023-08-31 10:30:00,98.18,98.25,97.51,98.25,11061.0,98.18,98.25,97.51,98.25,11061.0
2023-08-31 11:00:00,98.23,98.62,98.01,98.44,17989.0,98.23,98.62,98.01,98.44,17989.0
2023-08-31 11:30:00,98.44,98.74,98.21,98.68,13731.0,98.44,98.74,98.21,98.68,13731.0
2023-08-31 12:00:00,98.62,98.74,98.17,98.36,8152.0,98.62,98.74,98.17,98.36,8152.0
2023-08-31 12:30:00,98.42,98.54,97.91,98.15,6934.0,98.42,98.54,97.91,98.15,6934.0
2023-08-31 13:00:00,98.19,98.48,98.18,98.43,4816.0,98.19,98.48,98.18,98.43,4816.0
2023-08-31 13:30:00,98.48,98.76,98.39,98.56,5876.0,98.48,98.76,98.39,98.56,5876.0
2023-08-31 14:00:00,98.58,98.92,98.58,98.83,7369.0,98.58,98.92,98.58,98.83,7369.0
2023-08-31 14:30:00,98.87,99.17,98.76,99.03,9289.0,98.87,99.17,98.76,99.03,9289.0
2023-08-31 15:00:00,99.09,99.24,99.0,99.13,14834.0,99.09,99.24,99.0,99.13,14834.0
2023-08-31 15:30:00,99.13,99.32,98.74,98.8,57073.0,99.13,99.32,98.74,98.8,57073.0
2023-09-01 09:30:00,100.0,101.16,99.04,99.37,40898.0,100.0,101.16,99.04,99.37,40898.0
2023-09-01 10:00:00,99.28,99.57,98.51,98.78,14765.0,99.28,99.57,98.51,98.78,14765.0
2023-09-01 10:30:00,98.74,98.75,97.82,98.25,14961.0,98.74,98.75,97.82,98.25,14961.0
2023-09-01 11:00:00,98.18,99.09,98.09,98.65,28691.0,98.18,99.09,98.09,98.65,28691.0
2023-09-01 11:30:00,98.83,98.85,97.93,98.29,15480.0,98.83,98.85,97.93,98.29,15480.0
2023-09-01 12:00:00,98.27,98.57,98.22,98.35,28332.0,98.27,98.57,98.22,98.35,28332.0
2023-09-01 12:30:00,98.12,98.33,97.97,97.98,7020.0,98.12,98.33,97.97,97.98,7020.0
2023-09-01 13:00:00,97.98,97.98,97.25,97.38,14870.0,97.98,97.98,97.25,97.38,14870.0
2023-09-01 13:30:00,97.29,97.42,96.79,96.96,17106.0,97.29,97.42,96.79,96.96,17106.0
2023-09-01 14:00:00,96.9,97.09,96.8,96.94,8949.0,96.9,97.09,96.8,96.94,8949.0
2023-09-01 14:30:00,96.88,97.32,96.87,97.29,7449.0,96.88,97.32,96.87,97.29,7449.0
2023-09-01 15:00:00,97.32,97.72,97.21,97.59,13345.0,97.32,97.72,97.21,97.59,13345.0
2023-09-01 15:30:00,97.6,97.71,97.14,97.43,48021.0,97.6,97.71,97.14,97.43,48021.0
2023-09-05 09:30:00,96.48,97.0,95.81,95.95,21333.0,96.48,97.0,95.81,95.95,21333.0
2023-09-05 10:00:00,95.95,97.06,95.95,96.29,15817.0,95.95,97.06,95.95,96.29,15817.0
2023-09-05 10:30:00,96.4,96.82,95.92,95.93,9499.0,96.4,96.82,95.92,95.93,9499.0
2023-09-05 11:00:00,95.9,96.24,95.45,95.45,7632.0,95.9,96.24,95.45,95.45,7632.0
2023-09-05 11:30:00,95.4,95.93,95.26,95.51,9733.0,95.4,95.93,95.26,95.51,9733.0
2023-09-05 12:00:00,95.6,95.84,95.56,95.6,5575.0,95.6,95.84,95.56,95.6,5575.0
2023-09-05 12:30:00,95.62,95.72,95.33,95.54,6541.0,95.62,95.72,95.33,95.54,6541.0
2023-09-05 13:00:00,95.48,95.63,95.34,95.34,5041.0,95.48,95.63,95.34,95.34,5041.0
2023-09-05 13:30:00,95.41,96.0,95.2,95.32,16725.0,95.41,96.0,95.2,95.32,16725.0
2023-09-05 14:00:00,95.38,95.55,95.24,95.36,6793.0,95.38,95.55,95.24,95.36,6793.0
2023-09-05 14:30:00,95.32,95.6,95.09,95.16,15309.0,95.32,95.6,95.09,95.16,15309.0
2023-09-05 15:00:00,95.18,95.36,94.83,95.31,14138.0,95.18,95.36,94.83,95.31,14138.0
2023-09-05 15:30:00,95.36,95.6,95.11,95.22,77648.0,95.36,95.6,95.11,95.22,77648.0
2023-09-06 09:30:00,95.3,96.5,94.76,96.22,10078.0,95.3,96.5,94.76,96.22,10078.0
2023-09-06 10:00:00,96.18,96.75,95.27,96.33,19402.0,96.18,96.75,95.27,96.33,19402.0
2023-09-06 10:30:00,96.33,97.38,96.33,96.8,24911.0,96.33,97.38,96.33,96.8,24911.0
2023-09-06 11:00:00,96.71,97.42,96.62,97.36,10895.0,96.71,97.42,96.62,97.36,10895.0
2023-09-06 11:30:00,97.32,97.37,97.0,97.3,7931.0,97.32,97.37,97.0,97.3,7931.0
2023-09-06 12:00:00,97.42,97.42,96.93,96.93,7734.0,97.42,97.42,96.93,96.93,7734.0
2023-09-06 12:30:00,96.92,96.93,96.66,96.82,7157.0,96.92,96.93,96.66,96.82,7157.0
2023-09-06 13:00:00,96.81,96.81,96.5,96.59,8503.0,96.81,96.81,96.5,96.59,8503.0
2023-09-06 13:30:00,96.65,96.77,96.02,96.28,13780.0,96.65,96.77,96.02,96.28,13780.0
2023-09-06 14:00:00,96.39,96.54,96.25,96.45,12387.0,96.39,96.54,96.25,96.45,12387.0
2023-09-06 14:30:00,96.63,96.79,96.42,96.61,7390.0,96.63,96.79,96.42,96.61,7390.0
2023-09-06 15:00:00,96.66,96.67,96.3,96.43,10442.0,96.66,96.67,96.3,96.43,10442.0
2023-09-06 15:30:00,96.46,96.9,96.38,96.85,68245.0,96.46,96.9,96.38,96.85,68245.0
2023-09-07 09:30:00,95.34,95.34,93.18,93.21,23499.0,95.34,95.34,93.18,93.21,23499.0
2023-09-07 10:00:00,93.29,94.67,93.0,94.58,22104.0,93.29,94.67,93.0,94.58,22104.0
2023-09-07 10:30:00,94.6,95.16,94.35,94.93,8927.0,94.6,95.16,94.35,94.93,8927.0
2023-09-07 11:00:00,94.93,94.93,94.09,94.2,8286.0,94.93,94.93,94.09,94.2,8286.0
2023-09-07 11:30:00,94.2,94.47,94.01,94.21,8517.0,94.2,94.47,94.01,94.21,8517.0
2023-09-07 12:00:00,94.3,94.38,93.98,94.07,16843.0,94.3,94.38,93.98,94.07,16843.0
2023-09-07 12:30:00,94.07,94.36,93.97,94.01,15341.0,94.07,94.36,93.97,94.01,15341.0
2023-09-07 13:00:00,94.0,94.33,93.84,93.87,72292.0,94.0,94.33,93.84,93.87,72292.0
2023-09-07 13:30:00,93.94,94.77,93.88,94.58,51083.0,93.94,94.77,93.88,94.58,51083.0
2023-09-07 14:00:00,94.61,94.69,94.12,94.34,23881.0,94.61,94.69,94.12,94.34,23881.0
2023-09-07 14:30:00,94.26,94.54,94.23,94.51,10809.0,94.26,94.54,94.23,94.51,10809.0
2023-09-07 15:00:00,94.55,94.59,93.96,94.13,28259.0,94.55,94.59,93.96,94.13,28259.0
2023-09-07 15:30:00,94.13,94.41,93.84,94.41,95084.0,94.13,94.41,93.84,94.41,95084.0
2023-09-08 09:30:00,94.24,94.75,93.68,94.1,12235.0,94.24,94.75,93.68,94.1,12235.0
2023-09-08 10:00:00,94.16,95.29,94.01,94.86,27659.0,94.16,95.29,94.01,94.86,27659.0
2023-09-08 10:30:00,94.67,95.1,94.34,94.81,21498.0,94.67,95.1,94.34,94.81,21498.0
2023-09-08 11:00:00,94.73,94.91,94.59,94.7,9930.0,94.73,94.91,94.59,94.7,9930.0
2023-09-08 11:30:00,94.71,94.77,93.68,93.69,11116.0,94.71,94.77,93.68,93.69,11116.0
2023-09-08 12:00:00,93.64,93.78,93.31,93.36,5244.0,93.64,93.78,93.31,93.36,5244.0
2023-09-08 12:30:00,93.35,93.39,92.83,93.06,12196.0,93.35,93.39,92.83,93.06,12196.0
2023-09-08 13:00:00,92.98,93.18,92.66,92.98,5932.0,92.98,93.18,92.66,92.98,5932.0
2023-09-08 13:30:00,93.13,93.67,93.08,93.61,4637.0,93.13,93.67,93.08,93.61,4637.0
2023-09-08 14:00:00,93.54,93.67,93.21,93.38,4061.0,93.54,93.67,93.21,93.38,4061.0
2023-09-08 14:30:00,93.43,93.43,92.87,92.91,4688.0,93.43,93.43,92.87,92.91,4688.0
2023-09-08 15:00:00,92.87,93.11,92.73,92.73,8607.0,92.87,93.11,92.73,92.73,8607.0
2023-09-08 15:30:00,92.76,93.07,92.32,93.07,37517.0,92.76,93.07,92.32,93.07,37517.0
2023-09-11 09:30:00,93.34,94.05,93.34,93.38,15636.0,93.34,94.05,93.34,93.38,15636.0
2023-09-11 10:00:00,93.42,94.76,92.83,94.75,14538.0,93.42,94.76,92.83,94.75,14538.0
2023-09-11 10:30:00,94.44,95.01,94.3,94.47,8419.0,94.44,95.01,94.3,94.47,8419.0
2023-09-11 11:00:00,94.27,95.19,94.27,95.19,14215.0,94.27,95.19,94.27,95.19,14215.0
2023-09-11 11:30:00,95.17,95.6,95.16,95.25,7075.0,95.17,95.6,95.16,95.25,7075.0
2023-09-11 12:00:00,95.19,95.38,94.94,95.27,6612.0,95.19,95.38,94.94,95.27,6612.0
2023-09-11 12:30:00,95.3,95.49,94.93,95.01,7307.0,95.3,95.49,94.93,95.01,7307.0
2023-09-11 13:00:00,95.08,95.36,94.85,94.98,8718.0,95.08,95.36,94.85,94.98,8718.0
2023-09-11 13:30:00,94.98,95.24,94.81,95.24,8621.0,94.98,95.24,94.81,95.24,8621.0
2023-09-11 14:00:00,95.2,95.25,94.81,95.11,6150.0,95.2,95.25,94.81,95.11,6150.0
2023-09-11 14:30:00,95.17,95.2,94.95,95.05,8177.0,95.17,95.2,94.95,95.05,8177.0
2023-09-11 15:00:00,95.05,95.09,94.42,94.61,11195.0,95.05,95.09,94.42,94.61,11195.0
2023-09-11 15:30:00,94.64,95.19,94.55,94.66,56167.0,94.64,95.19,94.55,94.66,56167.0
2023-09-12 09:30:00,93.65,94.85,92.98,94.76,19013.0,93.65,94.85,92.98,94.76,19013.0
2023-09-12 10:00:00,94.68,95.77,94.6,95.22,19774.0,94.68,95.77,94.6,95.22,19774.0
2023-09-12 10:30:00,95.19,95.7,95.11,95.5,18411.0,95.19,95.7,95.11,95.5,18411.0
2023-09-12 11:00:00,95.42,95.78,95.0,95.42,28284.0,95.42,95.78,95.0,95.42,28284.0
2023-09-12 11:30:00,95.34,95.36,94.44,94.76,9160.0,95.34,95.36,94.44,94.76,9160.0
2023-09-12 12:00:00,94.7,95.05,94.57,94.78,11828.0,94.7,95.05,94.57,94.78,11828.0
2023-09-12 12:30:00,94.79,95.05,94.17,94.92,35226.0,94.79,95.05,94.17,94.92,35226.0
2023-09-12 13:00:00,94.97,95.23,94.84,95.15,9165.0,94.97,95.23,94.84,95.15,9165.0
2023-09-12 13:30:00,95.15,95.17,94.36,94.56,14271.0,95.15,95.17,94.36,94.56,14271.0
2023-09-12 14:00:00,94.48,95.21,94.48,94.97,11358.0,94.48,95.21,94.48,94.97,11358.0
2023-09-12 14:30:00,94.97,95.16,94.91,95.1,13442.0,94.97,95.16,94.91,95.1,13442.0
2023-09-12 15:00:00,95.08,95.13,94.9,95.0,29519.0,95.08,95.13,94.9,95.0,29519.0
2023-09-12 15:30:00,95.0,95.33,94.92,94.94,76943.0,95.0,95.33,94.92,94.94,76943.0
2023-09-13 09:30:00,93.88,94.41,93.45,93.77,23692.0,93.88,94.41,93.45,93.77,23692.0
2023-09-13 10:00:00,93.77,94.44,93.34,94.24,20387.0,93.77,94.44,93.34,94.24,20387.0
2023-09-13 10:30:00,93.96,94.0,93.28,93.31,12789.0,93.96,94.0,93.28,93.31,12789.0
2023-09-13 11:00:00,93.4,93.48,92.34,92.64,16528.0,93.4,93.48,92.34,92.64,16528.0
2023-09-13 11:30:00,92.65,92.92,91.87,92.11,11389.0,92.65,92.92,91.87,92.11,11389.0
2023-09-13 12:00:00,92.05,92.59,92.04,92.53,6138.0,92.05,92.59,92.04,92.53,6138.0
2023-09-13 12:30:00,92.53,92.53,92.19,92.23,7607.0,92.53,92.53,92.19,92.23,7607.0
2023-09-13 13:00:00,92.23,92.85,91.99,92.77,14481.0,92.23,92.85,91.99,92.77,14481.0
2023-09-13 13:30:00,92.72,92.79,92.32,92.32,6130.0,92.72,92.79,92.32,92.32,6130.0
2023-09-13 14:00:00,92.32,92.46,92.08,92.33,6714.0,92.32,92.46,92.08,92.33,6714.0
2023-09-13 14:30:00,92.39,92.56,92.12,92.22,9218.0,92.39,92.56,92.12,92.22,9218.0
2023-09-13 15:00:00,92.22,92.63,92.13,92.63,7990.0,92.22,92.63,92.13,92.63,7990.0
2023-09-13 15:30:00,92.63,92.97,92.54,92.72,44761.0,92.63,92.97,92.54,92.72,44761.0
2023-09-14 09:30:00,93.44,93.75,92.5,93.35,12867.0,93.44,93.75,92.5,93.35,12867.0
2023-09-14 10:00:00,93.37,93.45,92.33,93.06,5218.0,93.37,93.45,92.33,93.06,5218.0
2023-09-14 10:30:00,93.17,93.44,92.97,93.27,5648.0,93.17,93.44,92.97,93.27,5648.0
2023-09-14 11:00:00,93.42,93.79,93.27,93.79,9325.0,93.42,93.79,93.27,93.79,9325.0
2023-09-14 11:30:00,93.79,93.94,93.21,93.84,13735.0,93.79,93.94,93.21,93.84,13735.0
2023-09-14 12:00:00,93.92,93.93,93.21,93.34,7577.0,93.92,93.93,93.21,93.34,7577.0
2023-09-14 12:30:00,93.21,93.73,92.89,93.6,11807.0,93.21,93.73,92.89,93.6,11807.0
2023-09-14 13:00:00,93.59,93.98,93.53,93.98,8407.0,93.59,93.98,93.53,93.98,8407.0
2023-09-14 13:30:00,93.99,94.23,93.77,93.95,8564.0,93.99,94.23,93.77,93.95,8564.0
2023-09-14 14:00:00,93.95,94.19,93.82,94.06,9437.0,93.95,94.19,93.82,94.06,9437.0
2023-09-14 14:30:00,94.06,94.09,93.84,93.95,12441.0,94.06,94.09,93.84,93.95,12441.0
2023-09-14 15:00:00,93.98,94.22,93.88,93.93,11594.0,93.98,94.22,93.88,93.93,11594.0
2023-09-14 15:30:00,93.94,93.96,93.6,93.7,44419.0,93.94,93.96,93.6,93.7,44419.0
2023-09-15 09:30:00,93.9,95.19,93.43,95.04,28113.0,93.9,95.19,93.43,95.04,28113.0
2023-09-15 10:00:00,95.14,95.66,94.65,95.2,29897.0,95.14,95.66,94.65,95.2,29897.0
2023-09-15 10:30:00,95.13,95.64,95.03,95.11,26818.0,95.13,95.64,95.03,95.11,26818.0
2023-09-15 11:00:00,95.09,95.82,94.62,95.52,26671.0,95.09,95.82,94.62,95.52,26671.0
2023-09-15 11:30:00,95.51,95.64,95.2,95.27,15994.0,95.51,95.64,95.2,95.27,15994.0
2023-09-15 12:00:00,95.31,95.62,95.19,95.52,21955.0,95.31,95.62,95.19,95.52,21955.0
2023-09-15 12:30:00,95.54,95.62,95.3,95.56,8087.0,95.54,95.62,95.3,95.56,8087.0
2023-09-15 13:00:00,95.64,95.64,95.29,95.29,6076.0,95.64,95.64,95.29,95.29,6076.0
2023-09-15 13:30:00,95.29,95.52,95.25,95.41,20394.0,95.29,95.52,95.25,95.41,20394.0
2023-09-15 14:00:00,95.43,95.54,95.31,95.54,9722.0,95.43,95.54,95.31,95.54,9722.0
2023-09-15 14:30:00,95.49,95.83,95.48,95.8,17012.0,95.49,95.83,95.48,95.8,17012.0
2023-09-15 15:00:00,95.75,95.91,95.56,95.81,24809.0,95.75,95.91,95.56,95.81,24809.0
2023-09-15 15:30:00,95.81,95.88,95.13,95.28,98813.0,95.81,95.88,95.13,95.28,98813.0
2023-09-18 09:30:00,94.88,95.37,93.75,94.46,13986.0,94.88,95.37,93.75,94.46,13986.0
2023-09-18 10:00:00,94.39,94.7,94.21,94.21,12900.0,94.39,94.7,94.21,94.21,12900.0
2023-09-18 10:30:00,94.16,94.35,93.55,93.99,18463.0,94.16,94.35,93.55,93.99,18463.0
2023-09-18 11:00:00,94.02,94.24,93.93,94.12,10600.0,94.02,94.24,93.93,94.12,10600.0
2023-09-18 11:30:00,94.14,94.66,94.14,94.37,11269.0,94.14,94.66,94.14,94.37,11269.0
2023-09-18 12:00:00,94.39,95.07,94.39,94.85,13176.0,94.39,95.07,94.39,94.85,13176.0
2023-09-18 12:30:00,94.93,95.26,94.82,94.99,6445.0,94.93,95.26,94.82,94.99,6445.0
2023-09-18 13:00:00,95.02,95.02,94.47,94.83,5700.0,95.02,95.02,94.47,94.83,5700.0
2023-09-18 13:30:00,94.75,95.04,94.73,94.84,6817.0,94.75,95.04,94.73,94.84,6817.0
2023-09-18 14:00:00,94.91,95.11,94.67,94.73,12844.0,94.91,95.11,94.67,94.73,12844.0
2023-09-18 14:30:00,94.75,94.8,94.52,94.69,8394.0,94.75,94.8,94.52,94.69,8394.0
2023-09-18 15:00:00,94.58,94.89,94.58,94.78,9503.0,94.58,94.89,94.58,94.78,9503.0
2023-09-18 15:30:00,94.78,94.94,94.46,94.74,62161.0,94.78,94.94,94.46,94.74,62161.0
2023-09-19 09:30:00,94.28,94.89,93.6,93.62,24522.0,94.28,94.89,93.6,93.62,24522.0
2023-09-19 10:00:00,93.79,94.42,93.06,93.69,23640.0,93.79,94.42,93.06,93.69,23640.0
2023-09-19 10:30:00,93.56,93.75,92.93,93.02,27465.0,93.56,93.75,92.93,93.02,27465.0
2023-09-19 11:00:00,93.02,93.67,92.99,93.51,17847.0,93.02,93.67,92.99,93.51,17847.0
2023-09-19 11:30:00,93.49,93.86,93.41,93.8,11737.0,93.49,93.86,93.41,93.8,11737.0
2023-09-19 12:00:00,93.9,94.01,93.53,93.56,12310.0,93.9,94.01,93.53,93.56,12310.0
2023-09-19 12:30:00,93.57,94.21,93.45,94.13,15179.0,93.57,94.21,93.45,94.13,15179.0
2023-09-19 13:00:00,94.13,94.17,93.9,94.02,13432.0,94.13,94.17,93.9,94.02,13432.0
2023-09-19 13:30:00,94.06,94.78,94.05,94.38,12732.0,94.06,94.78,94.05,94.38,12732.0
2023-09-19 14:00:00,94.31,94.56,94.29,94.34,13327.0,94.31,94.56,94.29,94.34,13327.0
2023-09-19 14:30:00,94.34,94.5,94.25,94.32,10782.0,94.34,94.5,94.25,94.32,10782.0
2023-09-19 15:00:00,94.27,94.77,94.27,94.66,14466.0,94.27,94.77,94.27,94.66,14466.0
2023-09-19 15:30:00,94.67,94.67,94.21,94.31,61203.0,94.67,94.67,94.21,94.31,61203.0
2023-09-20 09:30:00,94.13,95.43,94.1,94.2,16141.0,94.13,95.43,94.1,94.2,16141.0
2023-09-20 10:00:00,94.15,94.64,94.13,94.18,9654.0,94.15,94.64,94.13,94.18,9654.0
2023-09-20 10:30:00,94.26,94.89,94.25,94.79,14180.0,94.26,94.89,94.25,94.79,14180.0
2023-09-20 11:00:00,94.72,94.82,94.34,94.67,8807.0,94.72,94.82,94.34,94.67,8807.0
2023-09-20 11:30:00,94.6,94.94,94.53,94.9,6264.0,94.6,94.94,94.53,94.9,6264.0
2023-09-20 12:00:00,94.92,95.0,94.32,94.88,13264.0,94.92,95.0,94.32,94.88,13264.0
2023-09-20 12:30:00,94.84,94.85,94.35,94.62,11799.0,94.84,94.85,94.35,94.62,11799.0
2023-09-20 13:00:00,94.62,94.75,94.27,94.4,4678.0,94.62,94.75,94.27,94.4,4678.0
2023-09-20 13:30:00,94.22,94.22,93.81,94.05,5327.0,94.22,94.22,93.81,94.05,5327.0
2023-09-20 14:00:00,93.5,94.28,93.44,94.09,8181.0,93.5,94.28,93.44,94.09,8181.0
2023-09-20 14:30:00,93.99,94.59,93.97,94.42,8500.0,93.99,94.59,93.97,94.42,8500.0
2023-09-20 15:00:00,94.42,94.57,93.73,94.56,14791.0,94.42,94.57,93.73,94.56,14791.0
2023-09-20 15:30:00,94.52,94.72,93.82,94.05,56559.0,94.52,94.72,93.82,94.05,56559.0
2023-09-21 09:30:00,92.65,92.72,91.0,91.21,16517.0,92.65,92.72,91.0,91.21,16517.0
2023-09-21 10:00:00,91.36,91.36,89.28,89.39,29974.0,91.36,91.36,89.28,89.39,29974.0
2023-09-21 10:30:00,89.47,89.97,89.36,89.7,17102.0,89.47,89.97,89.36,89.7,17102.0
2023-09-21 11:00:00,89.8,90.1,89.43,89.99,35103.0,89.8,90.1,89.43,89.99,35103.0
2023-09-21 11:30:00,89.89,90.06,89.01,89.24,27950.0,89.89,90.06,89.01,89.24,27950.0
2023-09-21 12:00:00,89.07,89.7,88.91,89.56,10067.0,89.07,89.7,88.91,89.56,10067.0
2023-09-21 12:30:00,89.57,90.24,89.57,90.06,18790.0,89.57,90.24,89.57,90.06,18790.0
2023-09-21 13:00:00,90.05,90.7,90.05,90.69,16068.0,90.05,90.7,90.05,90.69,16068.0
2023-09-21 13:30:00,90.63,91.03,90.63,90.65,11825.0,90.63,91.03,90.63,90.65,11825.0
2023-09-21 14:00:00,90.47,90.77,90.41,90.73,8787.0,90.47,90.77,90.41,90.73,8787.0
2023-09-21 14:30:00,90.75,91.16,90.58,90.58,21038.0,90.75,91.16,90.58,90.58,21038.0
2023-09-21 15:00:00,90.59,90.69,90.34,90.69,19548.0,90.59,90.69,90.34,90.69,19548.0
2023-09-21 15:30:00,90.72,90.72,89.88,89.88,132085.0,90.72,90.72,89.88,89.88,132085.0
2023-09-22 09:30:00,91.52,92.32,90.69,91.39,17061.0,91.52,92.32,90.69,91.39,17061.0
2023-09-22 10:00:00,91.52,91.52,90.5,91.19,13130.0,91.52,91.52,90.5,91.19,13130.0
2023-09-22 10:30:00,91.34,91.65,91.31,91.44,6790.0,91.34,91.65,91.31,91.44,6790.0
2023-09-22 11:00:00,91.45,91.51,90.8,91.0,12209.0,91.45,91.51,90.8,91.0,12209.0
2023-09-22 11:30:00,90.95,91.36,90.92,90.97,8425.0,90.95,91.36,90.92,90.97,8425.0
2023-09-22 12:00:00,90.87,91.39,90.87,91.15,5455.0,90.87,91.39,90.87,91.15,5455.0
2023-09-22 12:30:00,91.11,91.48,91.11,91.3,5110.0,91.11,91.48,91.11,91.3,5110.0
2023-09-22 13:00:00,91.3,91.46,90.7,90.7,3533.0,91.3,91.46,90.7,90.7,3533.0
2023-09-22 13:30:00,90.7,90.94,90.52,90.52,3848.0,90.7,90.94,90.52,90.52,3848.0
2023-09-22 14:00:00,90.55,90.64,90.31,90.43,3200.0,90.55,90.64,90.31,90.43,3200.0
2023-09-22 14:30:00,90.42,90.48,90.21,90.33,5937.0,90.42,90.48,90.21,90.33,5937.0
2023-09-22 15:00:00,90.3,90.99,90.26,90.93,8919.0,90.3,90.99,90.26,90.93,8919.0
2023-09-22 15:30:00,90.92,90.94,89.97,89.98,65407.0,90.92,90.94,89.97,89.98,65407.0
2023-09-25 09:30:00,88.88,90.64,88.88,90.52,11450.0,88.88,90.64,88.88,90.52,11450.0
2023-09-25 10:00:00,90.7,90.7,89.85,90.02,6165.0,90.7,90.7,89.85,90.02,6165.0
2023-09-25 10:30:00,89.99,90.26,89.92,89.97,2264.0,89.99,90.26,89.92,89.97,2264.0
2023-09-25 11:00:00,90.04,90.73,90.0,90.37,4413.0,90.04,90.73,90.0,90.37,4413.0
2023-09-25 11:30:00,90.34,90.7,90.14,90.35,17596.0,90.34,90.7,90.14,90.35,17596.0
2023-09-25 12:00:00,90.4,90.98,90.17,90.57,27909.0,90.4,90.98,90.17,90.57,27909.0
2023-09-25 12:30:00,90.56,90.56,90.11,90.18,12375.0,90.56,90.56,90.11,90.18,12375.0
2023-09-25 13:00:00,90.18,91.02,90.18,90.91,7646.0,90.18,91.02,90.18,90.91,7646.0
2023-09-25 13:30:00,90.88,91.21,90.78,91.2,5447.0,90.88,91.21,90.78,91.2,5447.0
2023-09-25 14:00:00,91.31,91.31,90.69,90.7,24116.0,91.31,91.31,90.69,90.7,24116.0
2023-09-25 14:30:00,90.7,90.77,90.53,90.7,39348.0,90.7,90.77,90.53,90.7,39348.0
2023-09-25 15:00:00,90.67,90.77,90.49,90.54,14513.0,90.67,90.77,90.49,90.54,14513.0
2023-09-25 15:30:00,90.52,90.6,90.07,90.26,102468.0,90.52,90.6,90.07,90.26,102468.0
2023-09-26 09:30:00,89.68,90.78,89.68,89.88,22026.0,89.68,90.78,89.68,89.88,22026.0
2023-09-26 10:00:00,90.03,90.12,89.42,89.48,8440.0,90.03,90.12,89.42,89.48,8440.0
2023-09-26 10:30:00,89.4,89.52,88.93,88.93,24036.0,89.4,89.52,88.93,88.93,24036.0
2023-09-26 11:00:00,88.81,88.95,87.83,87.83,10807.0,88.81,88.95,87.83,87.83,10807.0
2023-09-26 11:30:00,87.87,88.59,87.8,88.41,22955.0,87.87,88.59,87.8,88.41,22955.0
2023-09-26 12:00:00,88.42,88.45,87.9,88.24,4433.0,88.42,88.45,87.9,88.24,4433.0
2023-09-26 12:30:00,88.16,88.42,87.96,88.39,7785.0,88.16,88.42,87.96,88.39,7785.0
2023-09-26 13:00:00,88.42,88.68,88.14,88.22,11538.0,88.42,88.68,88.14,88.22,11538.0
2023-09-26 13:30:00,88.22,88.48,88.04,88.47,13538.0,88.22,88.48,88.04,88.47,13538.0
2023-09-26 14:00:00,88.49,88.53,88.18,88.36,7634.0,88.49,88.53,88.18,88.36,7634.0
2023-09-26 14:30:00,88.37,88.73,88.24,88.73,8771.0,88.37,88.73,88.24,88.73,8771.0
2023-09-26 15:00:00,88.77,88.78,88.51,88.59,10394.0,88.77,88.78,88.51,88.59,10394.0
2023-09-26 15:30:00,88.56,88.69,88.19,88.39,62815.0,88.56,88.69,88.19,88.39,62815.0
2023-09-27 09:30:00,88.54,89.65,88.05,89.46,10171.0,88.54,89.65,88.05,89.46,10171.0
2023-09-27 10:00:00,89.6,89.68,89.07,89.57,5360.0,89.6,89.68,89.07,89.57,5360.0
2023-09-27 10:30:00,89.59,89.71,88.84,89.01,10551.0,89.59,89.71,88.84,89.01,10551.0
2023-09-27 11:00:00,89.06,89.56,89.01,89.56,4761.0,89.06,89.56,89.01,89.56,4761.0
2023-09-27 11:30:00,89.54,89.62,89.06,89.31,7029.0,89.54,89.62,89.06,89.31,7029.0
2023-09-27 12:00:00,89.11,89.11,88.25,88.48,6054.0,89.11,89.11,88.25,88.48,6054.0
2023-09-27 12:30:00,88.81,88.81,88.12,88.13,8654.0,88.81,88.81,88.12,88.13,8654.0
2023-09-27 13:00:00,88.13,88.32,87.24,87.41,12957.0,88.13,88.32,87.24,87.41,12957.0
2023-09-27 13:30:00,87.47,87.69,87.26,87.56,5763.0,87.47,87.69,87.26,87.56,5763.0
2023-09-27 14:00:00,87.58,87.99,87.43,87.98,3035.0,87.58,87.99,87.43,87.98,3035.0
2023-09-27 14:30:00,88.12,88.91,87.97,88.9,19927.0,88.12,88.91,87.97,88.9,19927.0
2023-09-27 15:00:00,88.9,89.3,88.67,88.88,15510.0,88.9,89.3,88.67,88.88,15510.0
2023-09-27 15:30:00,88.79,88.95,88.45,88.71,48544.0,88.79,88.95,88.45,88.71,48544.0
2023-09-28 09:30:00,88.75,90.17,87.82,90.17,26745.0,88.75,90.17,87.82,90.17,26745.0
2023-09-28 10:00:00,90.22,90.62,89.71,89.78,22634.0,90.22,90.62,89.71,89.78,22634.0
2023-09-28 10:30:00,89.63,90.59,89.61,90.44,27069.0,89.63,90.59,89.61,90.44,27069.0
2023-09-28 11:00:00,90.31,90.84,90.12,90.81,9613.0,90.31,90.84,90.12,90.81,9613.0
2023-09-28 11:30:00,90.81,90.98,90.48,90.51,21260.0,90.81,90.98,90.48,90.51,21260.0
2023-09-28 12:00:00,90.52,90.88,90.41,90.62,15925.0,90.52,90.88,90.41,90.62,15925.0
2023-09-28 12:30:00,90.74,91.2,90.3,90.52,25172.0,90.74,91.2,90.3,90.52,25172.0
2023-09-28 13:00:00,90.52,90.57,90.28,90.29,6594.0,90.52,90.57,90.28,90.29,6594.0
2023-09-28 13:30:00,90.38,90.49,90.19,90.36,14664.0,90.38,90.49,90.19,90.36,14664.0
2023-09-28 14:00:00,90.36,90.62,90.15,90.41,9610.0,90.36,90.62,90.15,90.41,9610.0
2023-09-28 14:30:00,90.36,90.8,90.34,90.73,28783.0,90.36,90.8,90.34,90.73,28783.0
2023-09-28 15:00:00,90.76,91.41,90.73,90.76,29845.0,90.76,91.41,90.73,90.76,29845.0
2023-09-28 15:30:00,90.76,91.5,90.46,91.09,105198.0,90.76,91.5,90.46,91.09,105198.0
2023-09-29 09:30:00,92.0,92.92,92.0,92.92,11221.0,92.0,92.92,92.0,92.92,11221.0
2023-09-29 10:00:00,93.02,93.62,92.05,92.41,25658.0,93.02,93.62,92.05,92.41,25658.0
2023-09-29 10:30:00,92.54,93.11,92.54,92.91,13345.0,92.54,93.11,92.54,92.91,13345.0
2023-09-29 11:00:00,92.86,93.01,92.47,92.47,17377.0,92.86,93.01,92.47,92.47,17377.0
2023-09-29 11:30:00,92.55,92.55,92.13,92.41,5102.0,92.55,92.55,92.13,92.41,5102.0
2023-09-29 12:00:00,92.4,92.49,92.05,92.31,4905.0,92.4,92.49,92.05,92.31,4905.0
2023-09-29 12:30:00,92.34,92.37,91.93,91.94,4970.0,92.34,92.37,91.93,91.94,4970.0
2023-09-29 13:00:00,91.95,92.0,91.59,91.77,8487.0,91.95,92.0,91.59,91.77,8487.0
2023-09-29 13:30:00,91.84,91.9,91.57,91.67,3195.0,91.84,91.9,91.57,91.67,3195.0
2023-09-29 14:00:00,91.55,91.75,91.49,91.57,5754.0,91.55,91.75,91.49,91.57,5754.0
2023-09-29 14:30:00,91.66,91.93,91.59,91.93,5808.0,91.66,91.93,91.59,91.93,5808.0
2023-09-29 15:00:00,92.01,92.15,91.54,91.73,13355.0,92.01,92.15,91.54,91.73,13355.0
2023-09-29 15:30:00,91.74,91.95,91.26,91.82,88922.0,91.74,91.95,91.26,91.82,88922.0
2023-10-02 09:30:00,91.55,92.64,91.46,92.06,25450.0,91.55,92.64,91.46,92.06,25450.0
2023-10-02 10:00:00,92.06,92.18,91.41,91.45,37233.0,92.06,92.18,91.41,91.45,37233.0
2023-10-02 10:30:00,91.5,91.58,90.65,90.73,16506.0,91.5,91.58,90.65,90.73,16506.0
2023-10-02 11:00:00,90.47,91.91,90.47,91.67,14829.0,90.47,91.91,90.47,91.67,14829.0
2023-10-02 11:30:00,91.67,91.69,90.97,91.0,5977.0,91.67,91.69,90.97,91.0,5977.0
2023-10-02 12:00:00,90.98,91.07,90.63,90.76,9030.0,90.98,91.07,90.63,90.76,9030.0
2023-10-02 12:30:00,90.87,90.9,90.71,90.79,2602.0,90.87,90.9,90.71,90.79,2602.0
2023-10-02 13:00:00,90.94,91.11,90.84,91.1,6245.0,90.94,91.11,90.84,91.1,6245.0
2023-10-02 13:30:00,91.2,91.2,90.87,90.95,3009.0,91.2,91.2,90.87,90.95,3009.0
2023-10-02 14:00:00,90.95,91.33,90.82,90.95,5673.0,90.95,91.33,90.82,90.95,5673.0
2023-10-02 14:30:00,90.99,91.04,90.81,90.91,4268.0,90.99,91.04,90.81,90.91,4268.0
2023-10-02 15:00:00,90.9,90.9,90.59,90.69,6987.0,90.9,90.9,90.59,90.69,6987.0
2023-10-02 15:30:00,90.72,90.95,90.44,90.72,42581.0,90.72,90.95,90.44,90.72,42581.0
2023-10-03 09:30:00,89.52,90.09,88.08,90.0,17406.0,89.52,90.09,88.08,90.0,17406.0
2023-10-03 10:00:00,89.99,90.27,89.5,89.79,30807.0,89.99,90.27,89.5,89.79,30807.0
2023-10-03 10:30:00,89.64,90.28,89.32,89.56,15605.0,89.64,90.28,89.32,89.56,15605.0
2023-10-03 11:00:00,89.53,89.65,89.07,89.17,18686.0,89.53,89.65,89.07,89.17,18686.0
2023-10-03 11:30:00,89.09,89.09,88.53,88.97,6079.0,89.09,89.09,88.53,88.97,6079.0
2023-10-03 12:00:00,88.99,89.45,88.99,89.37,8557.0,88.99,89.45,88.99,89.37,8557.0
2023-10-03 12:30:00,89.23,89.26,89.04,89.04,5291.0,89.23,89.26,89.04,89.04,5291.0
2023-10-03 13:00:00,89.13,89.25,88.53,88.6,9402.0,89.13,89.25,88.53,88.6,9402.0
2023-10-03 13:30:00,88.6,88.92,88.0,88.09,10504.0,88.6,88.92,88.0,88.09,10504.0
2023-10-03 14:00:00,88.09,88.3,87.63,87.88,17916.0,88.09,88.3,87.63,87.88,17916.0
2023-10-03 14:30:00,87.88,88.11,87.74,87.8,8633.0,87.88,88.11,87.74,87.8,8633.0
2023-10-03 15:00:00,87.77,87.96,87.32,87.55,13080.0,87.77,87.96,87.32,87.55,13080.0
2023-10-03 15:30:00,87.55,87.94,87.42,87.42,52320.0,87.55,87.94,87.42,87.42,52320.0
2023-10-04 09:30:00,87.7,88.15,86.71,86.71,10104.0,87.7,88.15,86.71,86.71,10104.0
2023-10-04 10:00:00,86.73,87.33,86.59,86.88,5858.0,86.73,87.33,86.59,86.88,5858.0
2023-10-04 10:30:00,86.95,87.2,86.51,86.9,6773.0,86.95,87.2,86.51,86.9,6773.0
2023-10-04 11:00:00,86.92,87.82,86.92,87.63,11810.0,86.92,87.82,86.92,87.63,11810.0
2023-10-04 11:30:00,87.62,87.85,87.49,87.85,3500.0,87.62,87.85,87.49,87.85,3500.0
2023-10-04 12:00:00,87.74,87.94,87.45,87.93,9753.0,87.74,87.94,87.45,87.93,9753.0
2023-10-04 12:30:00,87.99,88.23,87.91,88.16,4853.0,87.99,88.23,87.91,88.16,4853.0
2023-10-04 13:00:00,88.26,88.29,87.64,87.64,6614.0,88.26,88.29,87.64,87.64,6614.0
2023-10-04 13:30:00,87.7,88.04,87.7,87.88,4700.0,87.7,88.04,87.7,87.88,4700.0
2023-10-04 14:00:00,87.91,88.04,87.7,87.76,3511.0,87.91,88.04,87.7,87.76,3511.0
2023-10-04 14:30:00,87.65,87.87,87.43,87.85,6370.0,87.65,87.87,87.43,87.85,6370.0
2023-10-04 15:00:00,87.93,88.45,87.89,88.12,8952.0,87.93,88.45,87.89,88.12,8952.0
2023-10-04 15:30:00,88.11,88.65,87.85,88.63,75677.0,88.11,88.65,87.85,88.63,75677.0
2023-10-05 09:30:00,88.24,88.24,86.0,86.3,14003.0,88.24,88.24,86.0,86.3,14003.0
2023-10-05 10:00:00,86.19,87.54,85.79,87.09,12811.0,86.19,87.54,85.79,87.09,12811.0
2023-10-05 10:30:00,87.05,87.06,86.03,86.16,12912.0,87.05,87.06,86.03,86.16,12912.0
2023-10-05 11:00:00,86.09,86.13,85.08,85.64,26998.0,86.09,86.13,85.08,85.64,26998.0
2023-10-05 11:30:00,85.66,86.03,85.41,85.65,7110.0,85.66,86.03,85.41,85.65,7110.0
2023-10-05 12:00:00,85.77,86.95,85.77,86.88,19573.0,85.77,86.95,85.77,86.88,19573.0
2023-10-05 12:30:00,86.92,87.06,86.58,86.98,21287.0,86.92,87.06,86.58,86.98,21287.0
2023-10-05 13:00:00,86.98,87.14,86.69,87.01,19816.0,86.98,87.14,86.69,87.01,19816.0
2023-10-05 13:30:00,87.01,87.64,86.83,87.4,20243.0,87.01,87.64,86.83,87.4,20243.0
2023-10-05 14:00:00,87.46,87.7,87.26,87.32,13447.0,87.46,87.7,87.26,87.32,13447.0
2023-10-05 14:30:00,87.26,87.82,87.22,87.82,13541.0,87.26,87.82,87.22,87.82,13541.0
2023-10-05 15:00:00,87.8,87.91,87.62,87.73,12176.0,87.8,87.91,87.62,87.73,12176.0
2023-10-05 15:30:00,87.76,87.95,87.48,87.71,46693.0,87.76,87.95,87.48,87.71,46693.0
2023-10-06 09:30:00,86.64,87.91,86.64,87.75,6727.0,86.64,87.91,86.64,87.75,6727.0
2023-10-06 10:00:00,87.61,88.39,87.34,88.39,7332.0,87.61,88.39,87.34,88.39,7332.0
2023-10-06 10:30:00,88.46,89.33,88.46,89.32,9327.0,88.46,89.33,88.46,89.32,9327.0
2023-10-06 11:00:00,89.39,89.95,89.2,89.77,10443.0,89.39,89.95,89.2,89.77,10443.0
2023-10-06 11:30:00,89.88,90.84,89.88,90.7,10268.0,89.88,90.84,89.88,90.7,10268.0
2023-10-06 12:00:00,90.75,90.88,90.13,90.26,9056.0,90.75,90.88,90.13,90.26,9056.0
2023-10-06 12:30:00,90.17,90.53,90.03,90.39,11804.0,90.17,90.53,90.03,90.39,11804.0
2023-10-06 13:00:00,90.4,90.63,90.09,90.58,6627.0,90.4,90.63,90.09,90.58,6627.0
2023-10-06 13:30:00,90.55,90.78,90.42,90.49,4678.0,90.55,90.78,90.42,90.49,4678.0
2023-10-06 14:00:00,90.42,90.59,90.29,90.59,3979.0,90.42,90.59,90.29,90.59,3979.0
2023-10-06 14:30:00,90.48,90.85,90.45,90.73,6764.0,90.48,90.85,90.45,90.73,6764.0
2023-10-06 15:00:00,90.63,90.7,90.45,90.63,10929.0,90.63,90.7,90.45,90.63,10929.0
2023-10-06 15:30:00,90.63,90.63,90.03,90.54,78869.0,90.63,90.63,90.03,90.54,78869.0
2023-10-09 09:30:00,87.29,88.36,84.5,86.4,216394.0,87.29,88.36,84.5,86.4,216394.0
2023-10-09 10:00:00,86.44,87.79,85.96,86.88,55147.0,86.44,87.79,85.96,86.88,55147.0
2023-10-09 10:30:00,86.96,87.21,86.39,87.06,24161.0,86.96,87.21,86.39,87.06,24161.0
2023-10-09 11:00:00,87.08,87.9,86.93,87.7,31974.0,87.08,87.9,86.93,87.7,31974.0
2023-10-09 11:30:00,87.71,87.87,87.39,87.76,15373.0,87.71,87.87,87.39,87.76,15373.0
2023-10-09 12:00:00,87.69,87.89,87.2,87.71,23398.0,87.69,87.89,87.2,87.71,23398.0
2023-10-09 12:30:00,87.66,88.0,87.58,87.69,8773.0,87.66,88.0,87.58,87.69,8773.0
2023-10-09 13:00:00,87.69,88.08,87.67,88.03,5632.0,87.69,88.08,87.67,88.03,5632.0
2023-10-09 13:30:00,88.1,88.38,87.97,88.3,8725.0,88.1,88.38,87.97,88.3,8725.0
2023-10-09 14:00:00,88.27,88.54,88.01,88.54,13425.0,88.27,88.54,88.01,88.54,13425.0
2023-10-09 14:30:00,88.59,88.6,88.21,88.31,8299.0,88.59,88.6,88.21,88.31,8299.0
2023-10-09 15:00:00,88.32,88.49,88.16,88.33,15479.0,88.32,88.49,88.16,88.33,15479.0
2023-10-09 15:30:00,88.18,88.24,87.41,87.46,90477.0,88.18,88.24,87.41,87.46,90477.0
2023-10-10 09:30:00,87.47,89.1,86.87,88.98,14611.0,87.47,89.1,86.87,88.98,14611.0
2023-10-10 10:00:00,88.98,88.98,88.01,88.29,23919.0,88.98,88.98,88.01,88.29,23919.0
2023-10-10 10:30:00,88.26,88.53,87.98,87.98,11576.0,88.26,88.53,87.98,87.98,11576.0
2023-10-10 11:00:00,88.03,89.15,87.96,88.82,42091.0,88.03,89.15,87.96,88.82,42091.0
2023-10-10 11:30:00,88.88,88.88,88.41,88.53,8111.0,88.88,88.88,88.41,88.53,8111.0
2023-10-10 12:00:00,88.48,88.53,88.02,88.1,8129.0,88.48,88.53,88.02,88.1,8129.0
2023-10-10 12:30:00,88.16,88.34,87.85,87.91,6935.0,88.16,88.34,87.85,87.91,6935.0
2023-10-10 13:00:00,87.81,87.87,86.86,87.07,23997.0,87.81,87.87,86.86,87.07,23997.0
2023-10-10 13:30:00,87.09,87.39,86.99,87.04,12137.0,87.09,87.39,86.99,87.04,12137.0
2023-10-10 14:00:00,87.06,87.32,86.68,86.8,15009.0,87.06,87.32,86.68,86.8,15009.0
2023-10-10 14:30:00,86.88,87.17,86.75,86.84,13551.0,86.88,87.17,86.75,86.84,13551.0
2023-10-10 15:00:00,86.84,86.96,86.68,86.89,18833.0,86.84,86.96,86.68,86.89,18833.0
2023-10-10 15:30:00,86.86,87.23,86.68,87.16,66510.0,86.86,87.23,86.68,87.16,66510.0
2023-10-11 09:30:00,87.2,88.89,86.78,88.76,15860.0,87.2,88.89,86.78,88.76,15860.0
2023-10-11 10:00:00,88.66,88.67,87.97,87.98,12726.0,88.66,88.67,87.97,87.98,12726.0
2023-10-11 10:30:00,87.97,87.97,87.17,87.8,28101.0,87.97,87.97,87.17,87.8,28101.0
2023-10-11 11:00:00,87.81,88.33,87.0,87.0,29964.0,87.81,88.33,87.0,87.0,29964.0
2023-10-11 11:30:00,86.94,87.18,86.46,86.48,14339.0,86.94,87.18,86.46,86.48,14339.0
2023-10-11 12:00:00,86.49,86.64,85.97,86.07,16664.0,86.49,86.64,85.97,86.07,16664.0
2023-10-11 12:30:00,86.09,86.35,85.29,85.98,25341.0,86.09,86.35,85.29,85.98,25341.0
2023-10-11 13:00:00,85.98,85.99,85.3,85.67,19387.0,85.98,85.99,85.3,85.67,19387.0
2023-10-11 13:30:00,85.58,85.77,85.28,85.32,17315.0,85.58,85.77,85.28,85.32,17315.0
2023-10-11 14:00:00,85.33,86.39,85.32,86.07,12065.0,85.33,86.39,85.32,86.07,12065.0
2023-10-11 14:30:00,85.98,86.24,85.73,86.21,9321.0,85.98,86.24,85.73,86.21,9321.0
2023-10-11 15:00:00,86.21,86.34,85.55,85.86,41653.0,86.21,86.34,85.55,85.86,41653.0
2023-10-11 15:30:00,85.86,85.87,85.34,85.85,119800.0,85.86,85.87,85.34,85.85,119800.0
2023-10-12 09:30:00,85.71,85.79,84.75,85.7,46819.0,85.71,85.79,84.75,85.7,46819.0
2023-10-12 10:00:00,85.7,86.0,85.0,85.32,30867.0,85.7,86.0,85.0,85.32,30867.0
2023-10-12 10:30:00,85.25,85.97,85.18,85.68,38384.0,85.25,85.97,85.18,85.68,38384.0
2023-10-12 11:00:00,85.75,85.79,85.16,85.38,17385.0,85.75,85.79,85.16,85.38,17385.0
2023-10-12 11:30:00,85.44,86.02,85.31,85.89,5012.0,85.44,86.02,85.31,85.89,5012.0
2023-10-12 12:00:00,85.88,86.06,85.73,86.05,3673.0,85.88,86.06,85.73,86.05,3673.0
2023-10-12 12:30:00,85.99,86.06,85.48,85.48,8462.0,85.99,86.06,85.48,85.48,8462.0
2023-10-12 13:00:00,85.46,85.62,84.98,85.27,14564.0,85.46,85.62,84.98,85.27,14564.0
2023-10-12 13:30:00,85.28,85.39,84.75,84.81,6796.0,85.28,85.39,84.75,84.81,6796.0
2023-10-12 14:00:00,84.83,85.06,84.09,84.59,21699.0,84.83,85.06,84.09,84.59,21699.0
2023-10-12 14:30:00,84.62,84.76,84.47,84.76,10685.0,84.62,84.76,84.47,84.76,10685.0
2023-10-12 15:00:00,84.82,84.99,84.57,84.76,19939.0,84.82,84.99,84.57,84.76,19939.0
2023-10-12 15:30:00,84.81,85.12,84.73,84.73,90991.0,84.81,85.12,84.73,84.73,90991.0
2023-10-13 09:30:00,84.13,84.6,83.6,84.09,24464.0,84.13,84.6,83.6,84.09,24464.0
2023-10-13 10:00:00,84.09,84.63,83.34,84.63,11117.0,84.09,84.63,83.34,84.63,11117.0
2023-10-13 10:30:00,84.5,84.5,83.72,84.09,13900.0,84.5,84.5,83.72,84.09,13900.0
2023-10-13 11:00:00,84.08,84.08,83.55,83.74,18347.0,84.08,84.08,83.55,83.74,18347.0
2023-10-13 11:30:00,83.83,84.02,83.55,83.79,10381.0,83.83,84.02,83.55,83.79,10381.0
2023-10-13 12:00:00,83.76,83.84,83.2,83.33,7981.0,83.76,83.84,83.2,83.33,7981.0
2023-10-13 12:30:00,83.34,83.6,83.13,83.29,6834.0,83.34,83.6,83.13,83.29,6834.0
2023-10-13 13:00:00,83.45,83.57,83.05,83.13,11193.0,83.45,83.57,83.05,83.13,11193.0
2023-10-13 13:30:00,83.18,83.75,83.17,83.51,7159.0,83.18,83.75,83.17,83.51,7159.0
2023-10-13 14:00:00,83.47,83.54,83.2,83.47,6847.0,83.47,83.54,83.2,83.47,6847.0
2023-10-13 14:30:00,83.38,83.47,83.17,83.28,9022.0,83.38,83.47,83.17,83.28,9022.0
2023-10-13 15:00:00,83.22,83.36,82.88,82.88,8248.0,83.22,83.36,82.88,82.88,8248.0
2023-10-13 15:30:00,82.89,83.18,82.87,83.12,40264.0,82.89,83.18,82.87,83.12,40264.0
2023-10-16 09:30:00,82.61,83.73,82.6,83.53,27712.0,82.61,83.73,82.6,83.53,27712.0
2023-10-16 10:00:00,83.66,84.6,83.13,84.59,34696.0,83.66,84.6,83.13,84.59,34696.0
2023-10-16 10:30:00,84.6,84.95,84.13,84.64,29340.0,84.6,84.95,84.13,84.64,29340.0
2023-10-16 11:00:00,84.63,84.65,84.24,84.48,8816.0,84.63,84.65,84.24,84.48,8816.0
2023-10-16 11:30:00,84.44,85.07,84.32,85.02,15317.0,84.44,85.07,84.32,85.02,15317.0
2023-10-16 12:00:00,84.99,85.29,84.74,85.24,10748.0,84.99,85.29,84.74,85.24,10748.0
2023-10-16 12:30:00,85.29,85.47,84.99,85.12,8904.0,85.29,85.47,84.99,85.12,8904.0
2023-10-16 13:00:00,85.11,85.15,84.55,84.8,8225.0,85.11,85.15,84.55,84.8,8225.0
2023-10-16 13:30:00,84.7,85.23,84.7,85.19,8922.0,84.7,85.23,84.7,85.19,8922.0
2023-10-16 14:00:00,85.21,85.28,84.97,85.22,14520.0,85.21,85.28,84.97,85.22,14520.0
2023-10-16 14:30:00,85.19,85.23,84.98,85.08,13206.0,85.19,85.23,84.98,85.08,13206.0
2023-10-16 15:00:00,85.09,85.31,85.02,85.22,18499.0,85.09,85.31,85.02,85.22,18499.0
2023-10-16 15:30:00,85.22,85.28,85.0,85.23,45651.0,85.22,85.28,85.0,85.23,45651.0
2023-10-17 09:30:00,84.32,85.82,84.0,85.59,17965.0,84.32,85.82,84.0,85.59,17965.0
2023-10-17 10:00:00,85.61,86.27,85.43,85.98,12347.0,85.61,86.27,85.43,85.98,12347.0
2023-10-17 10:30:00,85.86,86.67,85.65,86.65,11538.0,85.86,86.67,85.65,86.65,11538.0
2023-10-17 11:00:00,86.64,87.0,86.45,86.79,7706.0,86.64,87.0,86.45,86.79,7706.0
2023-10-17 11:30:00,86.75,87.44,86.74,87.02,9065.0,86.75,87.44,86.74,87.02,9065.0
2023-10-17 12:00:00,86.92,87.59,86.86,87.45,8978.0,86.92,87.59,86.86,87.45,8978.0
2023-10-17 12:30:00,87.37,87.68,87.29,87.47,9475.0,87.37,87.68,87.29,87.47,9475.0
2023-10-17 13:00:00,87.5,87.59,87.21,87.21,5091.0,87.5,87.59,87.21,87.21,5091.0
2023-10-17 13:30:00,87.16,87.24,86.83,86.84,13175.0,87.16,87.24,86.83,86.84,13175.0
2023-10-17 14:00:00,86.76,87.06,86.69,86.86,10793.0,86.76,87.06,86.69,86.86,10793.0
2023-10-17 14:30:00,86.86,86.89,86.14,86.21,10930.0,86.86,86.89,86.14,86.21,10930.0
2023-10-17 15:00:00,86.29,86.29,85.5,85.5,22165.0,86.29,86.29,85.5,85.5,22165.0
2023-10-17 15:30:00,85.58,85.73,85.28,85.63,40606.0,85.58,85.73,85.28,85.63,40606.0
2023-10-18 09:30:00,84.97,85.85,84.1,85.68,15014.0,84.97,85.85,84.1,85.68,15014.0
2023-10-18 10:00:00,85.77,86.46,85.54,85.81,12041.0,85.77,86.46,85.54,85.81,12041.0
2023-10-18 10:30:00,85.81,85.94,85.07,85.07,8966.0,85.81,85.94,85.07,85.07,8966.0
2023-10-18 11:00:00,85.25,85.54,85.04,85.34,7013.0,85.25,85.54,85.04,85.34,7013.0
2023-10-18 11:30:00,85.4,85.51,85.2,85.23,4784.0,85.4,85.51,85.2,85.23,4784.0
2023-10-18 12:00:00,85.01,85.45,84.76,84.93,14370.0,85.01,85.45,84.76,84.93,14370.0
2023-10-18 12:30:00,84.98,84.98,84.47,84.62,6881.0,84.98,84.98,84.47,84.62,6881.0
2023-10-18 13:00:00,84.51,84.99,84.46,84.89,6500.0,84.51,84.99,84.46,84.89,6500.0
2023-10-18 13:30:00,84.76,85.05,84.76,85.05,5143.0,84.76,85.05,84.76,85.05,5143.0
2023-10-18 14:00:00,85.17,85.22,84.99,85.09,2885.0,85.17,85.22,84.99,85.09,2885.0
2023-10-18 14:30:00,85.09,85.09,84.57,84.57,5503.0,85.09,85.09,84.57,84.57,5503.0
2023-10-18 15:00:00,84.55,84.88,84.53,84.63,7073.0,84.55,84.88,84.53,84.63,7073.0
2023-10-18 15:30:00,84.59,84.76,84.2,84.2,38065.0,84.59,84.76,84.2,84.2,38065.0
2023-10-19 09:30:00,84.63,85.08,84.29,84.98,6415.0,84.63,85.08,84.29,84.98,6415.0
2023-10-19 10:00:00,84.98,85.65,84.79,84.9,8522.0,84.98,85.65,84.79,84.9,8522.0
2023-10-19 10:30:00,84.91,85.57,84.9,85.13,3338.0,84.91,85.57,84.9,85.13,3338.0
2023-10-19 11:00:00,85.11,85.16,84.65,85.01,5242.0,85.11,85.16,84.65,85.01,5242.0
2023-10-19 11:30:00,85.01,85.43,84.87,85.31,2100.0,85.01,85.43,84.87,85.31,2100.0
2023-10-19 12:00:00,85.14,85.48,84.96,84.97,8775.0,85.14,85.48,84.96,84.97,8775.0
2023-10-19 12:30:00,84.85,85.0,84.18,84.79,7896.0,84.85,85.0,84.18,84.79,7896.0
2023-10-19 13:00:00,84.78,85.33,84.69,84.79,9474.0,84.78,85.33,84.69,84.79,9474.0
2023-10-19 13:30:00,84.93,84.93,84.34,84.34,6700.0,84.93,84.93,84.34,84.34,6700.0
2023-10-19 14:00:00,84.31,84.71,84.25,84.39,6131.0,84.31,84.71,84.25,84.39,6131.0
2023-10-19 14:30:00,84.39,84.39,83.74,84.06,8655.0,84.39,84.39,83.74,84.06,8655.0
2023-10-19 15:00:00,84.14,84.38,83.95,84.11,12245.0,84.14,84.38,83.95,84.11,12245.0
2023-10-19 15:30:00,84.12,84.3,83.96,84.14,34221.0,84.12,84.3,83.96,84.14,34221.0
2023-10-20 09:30:00,84.25,84.47,83.08,83.08,5905.0,84.25,84.47,83.08,83.08,5905.0
2023-10-20 10:00:00,83.23,83.29,82.21,82.29,20443.0,83.23,83.29,82.21,82.29,20443.0
2023-10-20 10:30:00,82.32,82.64,81.63,81.69,13197.0,82.32,82.64,81.63,81.69,13197.0
2023-10-20 11:00:00,81.65,82.62,81.61,81.83,35322.0,81.65,82.62,81.61,81.83,35322.0
2023-10-20 11:30:00,81.93,83.28,81.81,83.26,8439.0,81.93,83.28,81.81,83.26,8439.0
2023-10-20 12:00:00,83.2,83.47,83.07,83.25,17783.0,83.2,83.47,83.07,83.25,17783.0
2023-10-20 12:30:00,83.33,83.85,83.31,83.81,8508.0,83.33,83.85,83.31,83.81,8508.0
2023-10-20 13:00:00,83.87,84.07,83.68,83.84,5162.0,83.87,84.07,83.68,83.84,5162.0
2023-10-20 13:30:00,83.91,84.27,83.69,83.9,8333.0,83.91,84.27,83.69,83.9,8333.0
2023-10-20 14:00:00,83.9,83.97,83.41,83.52,6504.0,83.9,83.97,83.41,83.52,6504.0
2023-10-20 14:30:00,83.51,83.57,83.25,83.46,7124.0,83.51,83.57,83.25,83.46,7124.0
2023-10-20 15:00:00,83.43,83.5,83.19,83.43,16200.0,83.43,83.5,83.19,83.43,16200.0
2023-10-20 15:30:00,83.43,83.57,82.95,83.17,54345.0,83.43,83.57,82.95,83.17,54345.0
2023-10-23 09:30:00,82.31,83.35,81.92,83.2,19450.0,82.31,83.35,81.92,83.2,19450.0
2023-10-23 10:00:00,83.38,83.63,83.07,83.53,14527.0,83.38,83.63,83.07,83.53,14527.0
2023-10-23 10:30:00,83.54,83.88,83.29,83.59,21046.0,83.54,83.88,83.29,83.59,21046.0
2023-10-23 11:00:00,83.59,84.27,83.58,84.27,7100.0,83.59,84.27,83.58,84.27,7100.0
2023-10-23 11:30:00,84.27,84.48,84.04,84.47,5727.0,84.27,84.48,84.04,84.47,5727.0
2023-10-23 12:00:00,84.55,84.86,84.33,84.85,7938.0,84.55,84.86,84.33,84.85,7938.0
2023-10-23 12:30:00,84.85,85.24,84.85,85.17,6433.0,84.85,85.24,84.85,85.17,6433.0
2023-10-23 13:00:00,85.23,85.47,84.82,84.92,10194.0,85.23,85.47,84.82,84.92,10194.0
2023-10-23 13:30:00,84.94,85.25,84.8,84.87,9494.0,84.94,85.25,84.8,84.87,9494.0
2023-10-23 14:00:00,84.9,85.45,84.9,85.38,11399.0,84.9,85.45,84.9,85.38,11399.0
2023-10-23 14:30:00,85.36,85.42,85.06,85.31,12346.0,85.36,85.42,85.06,85.31,12346.0
2023-10-23 15:00:00,85.41,85.55,85.17,85.31,18060.0,85.41,85.55,85.17,85.31,18060.0
2023-10-23 15:30:00,85.23,85.37,84.54,84.54,50962.0,85.23,85.37,84.54,84.54,50962.0
2023-10-24 09:30:00,86.05,89.45,85.05,88.87,30852.0,86.05,89.45,85.05,88.87,30852.0
2023-10-24 10:00:00,88.63,88.92,87.79,88.73,29888.0,88.63,88.92,87.79,88.73,29888.0
2023-10-24 10:30:00,88.68,88.93,87.61,87.81,30443.0,88.68,88.93,87.61,87.81,30443.0
2023-10-24 11:00:00,87.87,88.11,87.48,87.62,10471.0,87.87,88.11,87.48,87.62,10471.0
2023-10-24 11:30:00,87.33,87.45,87.0,87.05,8444.0,87.33,87.45,87.0,87.05,8444.0
2023-10-24 12:00:00,87.18,87.2,86.23,86.25,8602.0,87.18,87.2,86.23,86.25,8602.0
2023-10-24 12:30:00,86.25,86.37,85.92,86.23,6646.0,86.25,86.37,85.92,86.23,6646.0
2023-10-24 13:00:00,86.29,86.64,86.2,86.57,7240.0,86.29,86.64,86.2,86.57,7240.0
2023-10-24 13:30:00,86.63,86.68,86.45,86.45,4288.0,86.63,86.68,86.45,86.45,4288.0
2023-10-24 14:00:00,86.43,86.69,86.23,86.65,12782.0,86.43,86.69,86.23,86.65,12782.0
2023-10-24 14:30:00,86.7,86.88,86.61,86.67,7260.0,86.7,86.88,86.61,86.67,7260.0
2023-10-24 15:00:00,86.71,87.74,86.69,87.31,32020.0,86.71,87.74,86.69,87.31,32020.0
2023-10-24 15:30:00,87.3,87.37,86.84,86.87,64257.0,87.3,87.37,86.84,86.87,64257.0
2023-10-25 09:30:00,85.17,85.32,84.27,84.27,5598.0,85.17,85.32,84.27,84.27,5598.0
2023-10-25 10:00:00,84.25,84.48,83.05,83.43,10171.0,84.25,84.48,83.05,83.43,10171.0
2023-10-25 10:30:00,83.61,84.0,83.44,83.58,5369.0,83.61,84.0,83.44,83.58,5369.0
2023-10-25 11:00:00,83.65,84.02,83.3,83.53,7885.0,83.65,84.02,83.3,83.53,7885.0
2023-10-25 11:30:00,83.5,83.55,82.99,83.08,4431.0,83.5,83.55,82.99,83.08,4431.0
2023-10-25 12:00:00,83.01,83.26,82.71,82.8,6853.0,83.01,83.26,82.71,82.8,6853.0
2023-10-25 12:30:00,82.76,83.01,82.5,82.54,5848.0,82.76,83.01,82.5,82.54,5848.0
2023-10-25 13:00:00,82.65,82.77,82.32,82.73,3336.0,82.65,82.77,82.32,82.73,3336.0
2023-10-25 13:30:00,82.59,82.71,81.65,82.06,13707.0,82.59,82.71,81.65,82.06,13707.0
2023-10-25 14:00:00,82.11,82.53,81.79,82.2,13552.0,82.11,82.53,81.79,82.2,13552.0
2023-10-25 14:30:00,82.2,82.72,81.83,81.88,15851.0,82.2,82.72,81.83,81.88,15851.0
2023-10-25 15:00:00,81.87,82.04,81.84,81.99,9270.0,81.87,82.04,81.84,81.99,9270.0
2023-10-25 15:30:00,81.98,82.35,81.74,81.75,46037.0,81.98,82.35,81.74,81.75,46037.0
2023-10-26 09:30:00,81.26,82.41,79.74,79.83,16967.0,81.26,82.41,79.74,79.83,16967.0
2023-10-26 10:00:00,79.76,80.26,79.42,80.04,12588.0,79.76,80.26,79.42,80.04,12588.0
2023-10-26 10:30:00,80.13,80.41,79.56,80.15,12756.0,80.13,80.41,79.56,80.15,12756.0
2023-10-26 11:00:00,80.3,80.72,79.85,79.98,12724.0,80.3,80.72,79.85,79.98,12724.0
2023-10-26 11:30:00,79.88,80.04,79.39,80.02,9694.0,79.88,80.04,79.39,80.02,9694.0
2023-10-26 12:00:00,80.0,80.0,78.97,79.05,9613.0,80.0,80.0,78.97,79.05,9613.0
2023-10-26 12:30:00,79.02,79.09,78.5,78.51,15309.0,79.02,79.09,78.5,78.51,15309.0
2023-10-26 13:00:00,78.44,80.07,78.44,80.04,24161.0,78.44,80.07,78.44,80.04,24161.0
2023-10-26 13:30:00,80.04,80.88,79.84,80.55,11327.0,80.04,80.88,79.84,80.55,11327.0
2023-10-26 14:00:00,80.61,80.75,80.51,80.73,4711.0,80.61,80.75,80.51,80.73,4711.0
2023-10-26 14:30:00,80.73,81.03,80.56,80.8,12079.0,80.73,81.03,80.56,80.8,12079.0
2023-10-26 15:00:00,80.7,80.77,80.24,80.31,15334.0,80.7,80.77,80.24,80.31,15334.0
2023-10-26 15:30:00,80.31,80.32,79.72,79.88,48681.0,80.31,80.32,79.72,79.88,48681.0
2023-10-27 09:30:00,80.48,80.48,79.0,79.75,11165.0,80.48,80.48,79.0,79.75,11165.0
2023-10-27 10:00:00,79.53,79.53,78.85,79.5,26864.0,79.53,79.53,78.85,79.5,26864.0
2023-10-27 10:30:00,79.36,79.36,78.57,78.75,11404.0,79.36,79.36,78.57,78.75,11404.0
2023-10-27 11:00:00,78.83,80.37,78.68,80.13,16640.0,78.83,80.37,78.68,80.13,16640.0
2023-10-27 11:30:00,80.13,80.13,79.57,79.57,82170.0,80.13,80.13,79.57,79.57,82170.0
2023-10-27 12:00:00,79.59,79.75,79.25,79.28,6070.0,79.59,79.75,79.25,79.28,6070.0
2023-10-27 12:30:00,79.23,79.36,78.95,79.06,5979.0,79.23,79.36,78.95,79.06,5979.0
2023-10-27 13:00:00,79.06,79.15,78.44,78.53,9903.0,79.06,79.15,78.44,78.53,9903.0
2023-10-27 13:30:00,78.44,78.62,78.22,78.37,7827.0,78.44,78.62,78.22,78.37,7827.0
2023-10-27 14:00:00,78.37,78.38,77.64,77.81,11325.0,78.37,78.38,77.64,77.81,11325.0
2023-10-27 14:30:00,77.82,78.21,77.76,78.01,15894.0,77.82,78.21,77.76,78.01,15894.0
2023-10-27 15:00:00,78.06,78.21,77.64,78.1,25288.0,78.06,78.21,77.64,78.1,25288.0
2023-10-27 15:30:00,78.09,78.26,77.52,78.26,72767.0,78.09,78.26,77.52,78.26,72767.0
2023-10-30 09:30:00,79.3,79.58,78.7,78.7,14080.0,79.3,79.58,78.7,78.7,14080.0
2023-10-30 10:00:00,78.73,78.87,78.15,78.27,6487.0,78.73,78.87,78.15,78.27,6487.0
2023-10-30 10:30:00,78.21,78.91,78.21,78.88,7445.0,78.21,78.91,78.21,78.88,7445.0
2023-10-30 11:00:00,78.92,79.34,78.88,79.06,5455.0,78.92,79.34,78.88,79.06,5455.0
2023-10-30 11:30:00,79.0,79.18,78.69,78.9,9250.0,79.0,79.18,78.69,78.9,9250.0
2023-10-30 12:00:00,78.96,79.18,78.8,78.93,4633.0,78.96,79.18,78.8,78.93,4633.0
2023-10-30 12:30:00,78.95,79.11,78.37,78.37,4000.0,78.95,79.11,78.37,78.37,4000.0
2023-10-30 13:00:00,78.27,78.89,78.21,78.66,11171.0,78.27,78.89,78.21,78.66,11171.0
2023-10-30 13:30:00,78.83,78.94,78.54,78.56,2150.0,78.83,78.94,78.54,78.56,2150.0
2023-10-30 14:00:00,78.64,78.8,78.22,78.45,15910.0,78.64,78.8,78.22,78.45,15910.0
2023-10-30 14:30:00,78.46,78.99,78.46,78.78,45675.0,78.46,78.99,78.46,78.78,45675.0
2023-10-30 15:00:00,78.83,79.82,78.5,79.52,32746.0,78.83,79.82,78.5,79.52,32746.0
2023-10-30 15:30:00,79.53,79.53,79.02,79.13,41553.0,79.53,79.53,79.02,79.13,41553.0
2023-10-31 09:30:00,79.19,79.29,77.73,78.29,10884.0,79.19,79.29,77.73,78.29,10884.0
2023-10-31 10:00:00,78.42,78.93,78.1,78.92,11600.0,78.42,78.93,78.1,78.92,11600.0
2023-10-31 10:30:00,78.9,79.74,78.68,79.58,15385.0,78.9,79.74,78.68,79.58,15385.0
2023-10-31 11:00:00,79.56,79.77,79.26,79.58,12328.0,79.56,79.77,79.26,79.58,12328.0
2023-10-31 11:30:00,79.58,79.82,79.28,79.67,31123.0,79.58,79.82,79.28,79.67,31123.0
2023-10-31 12:00:00,79.59,79.9,79.32,79.68,19312.0,79.59,79.9,79.32,79.68,19312.0
2023-10-31 12:30:00,79.71,79.83,79.5,79.56,8742.0,79.71,79.83,79.5,79.56,8742.0
2023-10-31 13:00:00,79.53,79.82,79.4,79.56,8106.0,79.53,79.82,79.4,79.56,8106.0
2023-10-31 13:30:00,79.48,79.71,79.4,79.61,6667.0,79.48,79.71,79.4,79.61,6667.0
2023-10-31 14:00:00,79.65,79.8,79.5,79.5,7210.0,79.65,79.8,79.5,79.5,7210.0
2023-10-31 14:30:00,79.51,79.9,79.4,79.84,10681.0,79.51,79.9,79.4,79.84,10681.0
2023-10-31 15:00:00,79.89,80.07,79.7,79.79,11542.0,79.89,80.07,79.7,79.79,11542.0
2023-10-31 15:30:00,79.76,80.07,79.69,79.87,45804.0,79.76,80.07,79.69,79.87,45804.0
2023-11-01 09:30:00,79.32,79.74,78.36,78.67,16155.0,79.32,79.74,78.36,78.67,16155.0
2023-11-01 10:00:00,78.32,78.64,78.02,78.4,9631.0,78.32,78.64,78.02,78.4,9631.0
2023-11-01 10:30:00,78.5,78.78,77.7,78.28,14727.0,78.5,78.78,77.7,78.28,14727.0
2023-11-01 11:00:00,78.24,78.53,77.19,77.19,12838.0,78.24,78.53,77.19,77.19,12838.0
2023-11-01 11:30:00,77.13,77.8,77.13,77.51,13480.0,77.13,77.8,77.13,77.51,13480.0
2023-11-01 12:00:00,77.51,77.85,77.35,77.82,12843.0,77.51,77.85,77.35,77.82,12843.0
2023-11-01 12:30:00,77.7,77.82,77.26,77.37,7071.0,77.7,77.82,77.26,77.37,7071.0
2023-11-01 13:00:00,77.39,77.82,77.27,77.5,55822.0,77.39,77.82,77.27,77.5,55822.0
2023-11-01 13:30:00,77.45,77.46,77.12,77.27,12533.0,77.45,77.46,77.12,77.27,12533.0
2023-11-01 14:00:00,77.37,77.62,76.9,77.58,16622.0,77.37,77.62,76.9,77.58,16622.0
2023-11-01 14:30:00,77.69,78.03,77.01,77.62,22979.0,77.69,78.03,77.01,77.62,22979.0
2023-11-01 15:00:00,77.76,78.04,77.52,78.0,16294.0,77.76,78.04,77.52,78.0,16294.0
2023-11-01 15:30:00,77.96,78.28,77.84,78.15,84216.0,77.96,78.28,77.84,78.15,84216.0
2023-11-02 09:30:00,81.21,83.94,80.82,82.1,59865.0,81.21,83.94,80.82,82.1,59865.0
2023-11-02 10:00:00,81.47,82.13,80.64,80.67,30157.0,81.47,82.13,80.64,80.67,30157.0
2023-11-02 10:30:00,80.72,81.24,80.27,80.74,17171.0,80.72,81.24,80.27,80.74,17171.0
2023-11-02 11:00:00,80.67,80.85,80.1,80.62,65391.0,80.67,80.85,80.1,80.62,65391.0
2023-11-02 11:30:00,80.65,81.15,80.36,80.7,17522.0,80.65,81.15,80.36,80.7,17522.0
2023-11-02 12:00:00,80.66,80.93,80.62,80.87,6515.0,80.66,80.93,80.62,80.87,6515.0
2023-11-02 12:30:00,80.88,81.09,80.73,80.96,11405.0,80.88,81.09,80.73,80.96,11405.0
2023-11-02 13:00:00,80.98,81.18,80.84,81.16,13378.0,80.98,81.18,80.84,81.16,13378.0
2023-11-02 13:30:00,81.13,81.28,81.01,81.17,8395.0,81.13,81.28,81.01,81.17,8395.0
2023-11-02 14:00:00,81.21,81.46,81.01,81.45,7143.0,81.21,81.46,81.01,81.45,7143.0
2023-11-02 14:30:00,81.42,81.76,81.41,81.62,19773.0,81.42,81.76,81.41,81.62,19773.0
2023-11-02 15:00:00,81.63,81.81,81.5,81.68,17387.0,81.63,81.81,81.5,81.68,17387.0
2023-11-02 15:30:00,81.74,81.8,81.35,81.36,70551.0,81.74,81.8,81.35,81.36,70551.0
2023-11-03 09:30:00,83.04,85.44,82.17,85.28,19266.0,83.04,85.44,82.17,85.28,19266.0
2023-11-03 10:00:00,85.39,86.96,85.39,86.59,74321.0,85.39,86.96,85.39,86.59,74321.0
2023-11-03 10:30:00,86.64,86.94,86.06,86.72,37392.0,86.64,86.94,86.06,86.72,37392.0
2023-11-03 11:00:00,86.76,87.23,86.75,87.04,26516.0,86.76,87.23,86.75,87.04,26516.0
2023-11-03 11:30:00,87.09,87.26,86.83,87.15,27890.0,87.09,87.26,86.83,87.15,27890.0
2023-11-03 12:00:00,87.15,87.44,86.99,87.22,14394.0,87.15,87.44,86.99,87.22,14394.0
2023-11-03 12:30:00,87.26,87.92,86.95,87.91,18063.0,87.26,87.92,86.95,87.91,18063.0
2023-11-03 13:00:00,87.9,88.15,87.49,87.76,10685.0,87.9,88.15,87.49,87.76,10685.0
2023-11-03 13:30:00,87.81,87.87,87.66,87.71,9132.0,87.81,87.87,87.66,87.71,9132.0
2023-11-03 14:00:00,87.73,88.19,87.7,88.11,9642.0,87.73,88.19,87.7,88.11,9642.0
2023-11-03 14:30:00,88.2,88.2,87.23,87.88,33324.0,88.2,88.2,87.23,87.88,33324.0
2023-11-03 15:00:00,87.87,88.2,87.8,88.05,19878.0,87.87,88.2,87.8,88.05,19878.0
2023-11-03 15:30:00,88.08,88.08,87.55,87.69,88516.0,88.08,88.08,87.55,87.69,88516.0
2023-11-06 09:30:00,87.49,87.92,86.09,86.31,10925.0,87.49,87.92,86.09,86.31,10925.0
2023-11-06 10:00:00,86.59,86.8,85.08,85.3,17342.0,86.59,86.8,85.08,85.3,17342.0
2023-11-06 10:30:00,85.37,86.41,85.36,85.91,10498.0,85.37,86.41,85.36,85.91,10498.0
2023-11-06 11:00:00,85.95,86.19,85.38,85.48,7512.0,85.95,86.19,85.38,85.48,7512.0
2023-11-06 11:30:00,85.46,86.21,85.45,86.2,10807.0,85.46,86.21,85.45,86.2,10807.0
2023-11-06 12:00:00,86.13,86.41,85.92,86.17,6864.0,86.13,86.41,85.92,86.17,6864.0
2023-11-06 12:30:00,86.17,86.18,85.53,85.68,7958.0,86.17,86.18,85.53,85.68,7958.0
2023-11-06 13:00:00,85.67,85.67,85.08,85.15,6553.0,85.67,85.67,85.08,85.15,6553.0
2023-11-06 13:30:00,85.2,85.55,85.08,85.55,7462.0,85.2,85.55,85.08,85.55,7462.0
2023-11-06 14:00:00,85.45,86.05,85.37,86.05,6215.0,85.45,86.05,85.37,86.05,6215.0
2023-11-06 14:30:00,86.16,86.44,85.91,86.44,20244.0,86.16,86.44,85.91,86.44,20244.0
2023-11-06 15:00:00,86.5,86.8,86.37,86.73,11789.0,86.5,86.8,86.37,86.73,11789.0
2023-11-06 15:30:00,86.76,86.91,86.5,86.85,57892.0,86.76,86.91,86.5,86.85,57892.0
2023-11-07 09:30:00,88.46,89.19,87.0,89.0,35016.0,88.46,89.19,87.0,89.0,35016.0
2023-11-07 10:00:00,89.09,89.72,88.39,89.49,25564.0,89.09,89.72,88.39,89.49,25564.0
2023-11-07 10:30:00,89.7,90.54,89.39,90.51,35000.0,89.7,90.54,89.39,90.51,35000.0
2023-11-07 11:00:00,90.49,90.55,90.0,90.34,33063.0,90.49,90.55,90.0,90.34,33063.0
2023-11-07 11:30:00,90.3,90.6,90.1,90.43,37398.0,90.3,90.6,90.1,90.43,37398.0
2023-11-07 12:00:00,90.53,90.53,89.94,89.94,19037.0,90.53,90.53,89.94,89.94,19037.0
2023-11-07 12:30:00,89.87,89.94,89.51,89.61,10679.0,89.87,89.94,89.51,89.61,10679.0
2023-11-07 13:00:00,89.48,89.52,88.85,88.94,26060.0,89.48,89.52,88.85,88.94,26060.0
2023-11-07 13:30:00,88.79,89.2,88.63,88.94,25299.0,88.79,89.2,88.63,88.94,25299.0
2023-11-07 14:00:00,89.0,89.63,88.95,89.19,34543.0,89.0,89.63,88.95,89.19,34543.0
2023-11-07 14:30:00,89.18,89.29,88.79,88.81,29242.0,89.18,89.29,88.79,88.81,29242.0
2023-11-07 15:00:00,88.88,89.05,88.51,88.58,30957.0,88.88,89.05,88.51,88.58,30957.0
2023-11-07 15:30:00,88.56,88.93,88.56,88.88,127312.0,88.56,88.93,88.56,88.88,127312.0
2023-11-08 09:30:00,88.94,89.64,88.06,89.32,46968.0,88.94,89.64,88.06,89.32,46968.0
2023-11-08 10:00:00,89.06,89.5,88.55,88.71,34481.0,89.06,89.5,88.55,88.71,34481.0
2023-11-08 10:30:00,88.76,89.52,88.44,89.44,35223.0,88.76,89.52,88.44,89.44,35223.0
2023-11-08 11:00:00,89.45,89.64,88.73,89.63,27190.0,89.45,89.64,88.73,89.63,27190.0
2023-11-08 11:30:00,89.61,90.35,89.44,89.92,32709.0,89.61,90.35,89.44,89.92,32709.0
2023-11-08 12:00:00,89.88,89.99,89.43,89.43,33114.0,89.88,89.99,89.43,89.43,33114.0
2023-11-08 12:30:00,89.55,89.97,89.44,89.51,37695.0,89.55,89.97,89.44,89.51,37695.0
2023-11-08 13:00:00,89.47,89.96,89.3,89.63,17667.0,89.47,89.96,89.3,89.63,17667.0
2023-11-08 13:30:00,89.69,89.86,89.47,89.53,15390.0,89.69,89.86,89.47,89.53,15390.0
2023-11-08 14:00:00,89.52,90.0,89.52,89.78,30203.0,89.52,90.0,89.52,89.78,30203.0
2023-11-08 14:30:00,89.77,89.87,89.48,89.59,24080.0,89.77,89.87,89.48,89.59,24080.0
2023-11-08 15:00:00,89.63,89.68,89.39,89.52,40630.0,89.63,89.68,89.39,89.52,40630.0
2023-11-08 15:30:00,89.53,89.9,89.2,89.9,107909.0,89.53,89.9,89.2,89.9,107909.0
2023-11-09 09:30:00,91.0,92.0,85.58,89.59,204159.0,91.0,92.0,85.58,89.59,204159.0
2023-11-09 10:00:00,89.84,89.9,85.38,86.18,100389.0,89.84,89.9,85.38,86.18,100389.0
2023-11-09 10:30:00,86.35,87.05,86.07,86.56,29530.0,86.35,87.05,86.07,86.56,29530.0
2023-11-09 11:00:00,86.67,88.2,86.23,87.31,27697.0,86.67,88.2,86.23,87.31,27697.0
2023-11-09 11:30:00,87.37,88.29,86.74,88.18,25078.0,87.37,88.29,86.74,88.18,25078.0
2023-11-09 12:00:00,88.19,88.5,86.81,86.86,24896.0,88.19,88.5,86.81,86.86,24896.0
2023-11-09 12:30:00,86.87,87.39,86.86,87.23,15786.0,86.87,87.39,86.86,87.23,15786.0
2023-11-09 13:00:00,87.2,87.22,86.21,86.99,27864.0,87.2,87.22,86.21,86.99,27864.0
2023-11-09 13:30:00,86.83,87.08,86.24,86.79,20640.0,86.83,87.08,86.24,86.79,20640.0
2023-11-09 14:00:00,86.59,86.77,85.84,86.59,37984.0,86.59,86.77,85.84,86.59,37984.0
2023-11-09 14:30:00,86.51,86.73,85.94,86.5,47586.0,86.51,86.73,85.94,86.5,47586.0
2023-11-09 15:00:00,86.43,87.24,86.4,86.89,35676.0,86.43,87.24,86.4,86.89,35676.0
2023-11-09 15:30:00,86.91,86.94,86.41,86.54,122891.0,86.91,86.94,86.41,86.54,122891.0
2023-11-10 09:30:00,87.69,87.69,86.06,86.93,19178.0,87.69,87.69,86.06,86.93,19178.0
2023-11-10 10:00:00,86.48,88.14,86.48,87.62,21711.0,86.48,88.14,86.48,87.62,21711.0
2023-11-10 10:30:00,87.62,87.67,86.72,87.49,7652.0,87.62,87.67,86.72,87.49,7652.0
2023-11-10 11:00:00,87.48,87.95,87.44,87.81,16109.0,87.48,87.95,87.44,87.81,16109.0
2023-11-10 11:30:00,87.85,88.08,87.2,87.25,12687.0,87.85,88.08,87.2,87.25,12687.0
2023-11-10 12:00:00,87.24,87.93,86.65,86.91,10829.0,87.24,87.93,86.65,86.91,10829.0
2023-11-10 12:30:00,86.99,87.88,86.95,87.6,20003.0,86.99,87.88,86.95,87.6,20003.0
2023-11-10 13:00:00,87.61,87.97,87.4,87.82,19037.0,87.61,87.97,87.4,87.82,19037.0
2023-11-10 13:30:00,87.89,88.5,87.85,88.32,16583.0,87.89,88.5,87.85,88.32,16583.0
2023-11-10 14:00:00,88.37,88.79,88.3,88.62,9664.0,88.37,88.79,88.3,88.62,9664.0
2023-11-10 14:30:00,88.61,88.93,88.56,88.93,6812.0,88.61,88.93,88.56,88.93,6812.0
2023-11-10 15:00:00,88.93,89.1,88.4,89.0,20658.0,88.93,89.1,88.4,89.0,20658.0
2023-11-10 15:30:00,88.99,89.31,88.71,89.29,63040.0,88.99,89.31,88.71,89.29,63040.0
2023-11-13 09:30:00,89.0,89.08,86.23,86.7,20846.0,89.0,89.08,86.23,86.7,20846.0
2023-11-13 10:00:00,86.7,86.84,86.21,86.68,11802.0,86.7,86.84,86.21,86.68,11802.0
2023-11-13 10:30:00,86.69,87.56,86.69,87.27,7420.0,86.69,87.56,86.69,87.27,7420.0
2023-11-13 11:00:00,87.36,87.74,87.01,87.13,9651.0,87.36,87.74,87.01,87.13,9651.0
2023-11-13 11:30:00,87.04,87.26,86.73,86.95,8403.0,87.04,87.26,86.73,86.95,8403.0
2023-11-13 12:00:00,87.01,87.3,86.4,86.75,5336.0,87.01,87.3,86.4,86.75,5336.0
2023-11-13 12:30:00,86.94,87.27,86.73,87.27,4005.0,86.94,87.27,86.73,87.27,4005.0
2023-11-13 13:00:00,87.23,87.24,86.88,86.97,4922.0,87.23,87.24,86.88,86.97,4922.0
2023-11-13 13:30:00,86.98,87.25,86.95,86.98,4564.0,86.98,87.25,86.95,86.98,4564.0
2023-11-13 14:00:00,86.88,87.09,86.73,87.05,4671.0,86.88,87.09,86.73,87.05,4671.0
2023-11-13 14:30:00,87.0,87.19,86.8,86.84,4079.0,87.0,87.19,86.8,86.84,4079.0
2023-11-13 15:00:00,86.77,87.07,86.7,86.7,7445.0,86.77,87.07,86.7,86.7,7445.0
2023-11-13 15:30:00,86.68,87.29,86.62,87.21,48406.0,86.68,87.29,86.62,87.21,48406.0
2023-11-14 09:30:00,90.0,91.4,89.53,91.31,54361.0,90.0,91.4,89.53,91.31,54361.0
2023-11-14 10:00:00,91.18,91.67,90.99,91.38,30859.0,91.18,91.67,90.99,91.38,30859.0
2023-11-14 10:30:00,91.48,91.93,91.36,91.56,34393.0,91.48,91.93,91.36,91.56,34393.0
2023-11-14 11:00:00,91.64,92.39,91.64,92.05,21066.0,91.64,92.39,91.64,92.05,21066.0
2023-11-14 11:30:00,92.09,92.47,92.01,92.2,6148.0,92.09,92.47,92.01,92.2,6148.0
2023-11-14 12:00:00,92.15,92.37,91.88,91.98,19018.0,92.15,92.37,91.88,91.98,19018.0
2023-11-14 12:30:00,92.04,92.45,91.98,92.42,13067.0,92.04,92.45,91.98,92.42,13067.0
2023-11-14 13:00:00,92.41,92.67,92.31,92.33,9597.0,92.41,92.67,92.31,92.33,9597.0
2023-11-14 13:30:00,92.33,92.33,91.7,91.84,6336.0,92.33,92.33,91.7,91.84,6336.0
2023-11-14 14:00:00,91.83,92.04,91.71,92.04,7035.0,91.83,92.04,91.71,92.04,7035.0
2023-11-14 14:30:00,92.05,92.08,91.84,91.99,10072.0,92.05,92.08,91.84,91.99,10072.0
2023-11-14 15:00:00,92.01,92.41,92.01,92.33,15085.0,92.01,92.41,92.01,92.33,15085.0
2023-11-14 15:30:00,92.31,92.59,92.13,92.55,56623.0,92.31,92.59,92.13,92.55,56623.0
2023-11-15 09:30:00,95.75,96.44,94.77,96.0,56190.0,95.75,96.44,94.77,96.0,56190.0
2023-11-15 10:00:00,96.07,97.55,96.07,97.22,35591.0,96.07,97.55,96.07,97.22,35591.0
2023-11-15 10:30:00,97.32,98.46,97.13,98.25,26936.0,97.32,98.46,97.13,98.25,26936.0
2023-11-15 11:00:00,98.29,99.58,98.13,99.58,37122.0,98.29,99.58,98.13,99.58,37122.0
2023-11-15 11:30:00,99.44,99.5,97.2,97.58,101817.0,99.44,99.5,97.2,97.58,101817.0
2023-11-15 12:00:00,97.58,97.81,96.63,97.12,30719.0,97.58,97.81,96.63,97.12,30719.0
2023-11-15 12:30:00,97.18,97.18,96.06,96.08,28726.0,97.18,97.18,96.06,96.08,28726.0
2023-11-15 13:00:00,96.07,96.25,95.29,96.08,28131.0,96.07,96.25,95.29,96.08,28131.0
2023-11-15 13:30:00,96.14,96.45,96.13,96.38,17783.0,96.14,96.45,96.13,96.38,17783.0
2023-11-15 14:00:00,96.45,96.74,96.23,96.5,16558.0,96.45,96.74,96.23,96.5,16558.0
2023-11-15 14:30:00,96.62,96.84,96.48,96.57,25515.0,96.62,96.84,96.48,96.57,25515.0
2023-11-15 15:00:00,96.53,96.63,95.9,96.2,34191.0,96.53,96.63,95.9,96.2,34191.0
2023-11-15 15:30:00,96.16,96.16,95.48,95.5,153925.0,96.16,96.16,95.48,95.5,153925.0
2023-11-16 09:30:00,94.99,95.09,93.97,94.0,22045.0,94.99,95.09,93.97,94.0,22045.0
2023-11-16 10:00:00,93.59,94.51,93.19,94.34,29423.0,93.59,94.51,93.19,94.34,29423.0
2023-11-16 10:30:00,94.31,94.48,93.0,93.2,20045.0,94.31,94.48,93.0,93.2,20045.0
2023-11-16 11:00:00,93.09,93.48,92.89,92.9,10242.0,93.09,93.48,92.89,92.9,10242.0
2023-11-16 11:30:00,92.79,93.0,92.25,92.86,16655.0,92.79,93.0,92.25,92.86,16655.0
2023-11-16 12:00:00,92.92,93.88,92.92,93.81,11428.0,92.92,93.88,92.92,93.81,11428.0
2023-11-16 12:30:00,93.81,93.97,93.61,93.76,9529.0,93.81,93.97,93.61,93.76,9529.0
2023-11-16 13:00:00,93.77,94.03,93.23,93.81,8368.0,93.77,94.03,93.23,93.81,8368.0
2023-11-16 13:30:00,93.86,94.15,93.75,93.77,5181.0,93.86,94.15,93.75,93.77,5181.0
2023-11-16 14:00:00,93.72,94.0,93.47,93.88,11165.0,93.72,94.0,93.47,93.88,11165.0
2023-11-16 14:30:00,93.91,94.07,93.62,93.84,23083.0,93.91,94.07,93.62,93.84,23083.0
2023-11-16 15:00:00,93.87,94.37,93.87,94.32,15240.0,93.87,94.37,93.87,94.32,15240.0
2023-11-16 15:30:00,94.41,94.54,94.02,94.19,101280.0,94.41,94.54,94.02,94.19,101280.0
2023-11-17 09:30:00,94.83,95.16,94.3,94.79,13816.0,94.83,95.16,94.3,94.79,13816.0
2023-11-17 10:00:00,94.83,95.49,94.31,94.94,27108.0,94.83,95.49,94.31,94.94,27108.0
2023-11-17 10:30:00,94.9,95.56,94.74,95.19,15056.0,94.9,95.56,94.74,95.19,15056.0
2023-11-17 11:00:00,95.16,95.25,94.65,95.25,35191.0,95.16,95.25,94.65,95.25,35191.0
2023-11-17 11:30:00,95.23,96.0,95.21,96.0,7041.0,95.23,96.0,95.21,96.0,7041.0
2023-11-17 12:00:00,96.12,96.26,95.84,95.96,12345.0,96.12,96.26,95.84,95.96,12345.0
2023-11-17 12:30:00,95.97,96.08,95.62,95.77,12771.0,95.97,96.08,95.62,95.77,12771.0
2023-11-17 13:00:00,95.77,96.48,95.77,96.45,6536.0,95.77,96.48,95.77,96.45,6536.0
2023-11-17 13:30:00,96.48,96.8,96.27,96.76,18709.0,96.48,96.8,96.27,96.76,18709.0
2023-11-17 14:00:00,96.79,97.24,96.71,97.1,22928.0,96.79,97.24,96.71,97.1,22928.0
2023-11-17 14:30:00,97.04,97.3,96.31,97.27,18969.0,97.04,97.3,96.31,97.27,18969.0
2023-11-17 15:00:00,97.26,97.41,96.95,97.02,23743.0,97.26,97.41,96.95,97.02,23743.0
2023-11-17 15:30:00,97.01,97.1,96.6,96.78,92149.0,97.01,97.1,96.6,96.78,92149.0
2023-11-20 09:30:00,95.94,97.78,95.38,97.7,18916.0,95.94,97.78,95.38,97.7,18916.0
2023-11-20 10:00:00,97.79,98.51,97.59,98.03,14526.0,97.79,98.51,97.59,98.03,14526.0
2023-11-20 10:30:00,97.97,98.71,97.68,98.57,12788.0,97.97,98.71,97.68,98.57,12788.0
2023-11-20 11:00:00,98.69,99.25,98.38,98.83,33405.0,98.69,99.25,98.38,98.83,33405.0
2023-11-20 11:30:00,98.88,99.73,98.7,99.42,27267.0,98.88,99.73,98.7,99.42,27267.0
2023-11-20 12:00:00,99.43,100.32,99.23,99.68,55225.0,99.43,100.32,99.23,99.68,55225.0
2023-11-20 12:30:00,99.69,100.51,99.67,100.51,21350.0,99.69,100.51,99.67,100.51,21350.0
2023-11-20 13:00:00,100.56,101.2,100.38,101.2,19076.0,100.56,101.2,100.38,101.2,19076.0
2023-11-20 13:30:00,101.15,101.34,100.77,101.05,20082.0,101.15,101.34,100.77,101.05,20082.0
2023-11-20 14:00:00,101.1,101.35,100.2,100.37,34885.0,101.1,101.35,100.2,100.37,34885.0
2023-11-20 14:30:00,100.46,100.47,99.65,99.98,41517.0,100.46,100.47,99.65,99.98,41517.0
2023-11-20 15:00:00,99.92,100.02,99.38,99.58,38620.0,99.92,100.02,99.38,99.58,38620.0
2023-11-20 15:30:00,99.56,99.57,98.08,98.29,112268.0,99.56,99.57,98.08,98.29,112268.0
2023-11-21 09:30:00,97.05,98.72,97.05,97.18,10129.0,97.05,98.72,97.05,97.18,10129.0
2023-11-21 10:00:00,97.71,97.81,96.08,96.19,16600.0,97.71,97.81,96.08,96.19,16600.0
2023-11-21 10:30:00,96.27,96.77,96.04,96.2,24378.0,96.27,96.77,96.04,96.2,24378.0
2023-11-21 11:00:00,96.12,96.54,95.79,96.07,9477.0,96.12,96.54,95.79,96.07,9477.0
2023-11-21 11:30:00,95.97,96.19,95.75,95.86,6814.0,95.97,96.19,95.75,95.86,6814.0
2023-11-21 12:00:00,95.78,96.83,95.78,96.76,4814.0,95.78,96.83,95.78,96.76,4814.0
2023-11-21 12:30:00,96.72,97.13,96.72,97.05,3952.0,96.72,97.13,96.72,97.05,3952.0
2023-11-21 13:00:00,96.92,96.94,96.48,96.66,3208.0,96.92,96.94,96.48,96.66,3208.0
2023-11-21 13:30:00,96.66,96.74,96.55,96.61,2487.0,96.66,96.74,96.55,96.61,2487.0
2023-11-21 14:00:00,96.63,97.03,96.38,96.88,8973.0,96.63,97.03,96.38,96.88,8973.0
2023-11-21 14:30:00,96.91,96.91,96.13,96.57,12165.0,96.91,96.91,96.13,96.57,12165.0
2023-11-21 15:00:00,96.6,96.67,96.45,96.47,11750.0,96.6,96.67,96.45,96.47,11750.0
2023-11-21 15:30:00,96.48,96.88,96.38,96.67,61375.0,96.48,96.88,96.38,96.67,61375.0
2023-11-22 09:30:00,97.7,98.0,96.15,96.61,11143.0,97.7,98.0,96.15,96.61,11143.0
2023-11-22 10:00:00,96.47,97.09,96.19,96.91,7791.0,96.47,97.09,96.19,96.91,7791.0
2023-11-22 10:30:00,97.1,97.28,96.71,97.17,11082.0,97.1,97.28,96.71,97.17,11082.0
2023-11-22 11:00:00,97.17,97.28,96.83,96.95,14041.0,97.17,97.28,96.83,96.95,14041.0
2023-11-22 11:30:00,96.94,97.42,96.82,97.13,10661.0,96.94,97.42,96.82,97.13,10661.0
2023-11-22 12:00:00,97.19,97.37,96.95,97.14,8427.0,97.19,97.37,96.95,97.14,8427.0
2023-11-22 12:30:00,97.1,97.1,96.76,96.81,2200.0,97.1,97.1,96.76,96.81,2200.0
2023-11-22 13:00:00,96.82,97.3,96.82,97.15,9844.0,96.82,97.3,96.82,97.15,9844.0
2023-11-22 13:30:00,97.06,97.2,96.84,96.84,3512.0,97.06,97.2,96.84,96.84,3512.0
2023-11-22 14:00:00,96.86,96.88,96.54,96.81,3717.0,96.86,96.88,96.54,96.81,3717.0
2023-11-22 14:30:00,96.67,96.67,96.19,96.37,12172.0,96.67,96.67,96.19,96.37,12172.0
2023-11-22 15:00:00,96.39,96.46,96.23,96.35,6901.0,96.39,96.46,96.23,96.35,6901.0
2023-11-22 15:30:00,96.36,96.79,96.3,96.59,41986.0,96.36,96.79,96.3,96.59,41986.0
2023-11-24 09:30:00,96.35,97.43,96.35,97.16,10091.0,96.35,97.43,96.35,97.16,10091.0
2023-11-24 10:00:00,97.16,98.14,97.15,97.45,7529.0,97.16,98.14,97.15,97.45,7529.0
2023-11-24 10:30:00,97.14,97.14,96.05,96.6,6539.0,97.14,97.14,96.05,96.6,6539.0
2023-11-24 11:00:00,96.67,96.76,96.14,96.14,4984.0,96.67,96.76,96.14,96.14,4984.0
2023-11-24 11:30:00,96.12,96.6,96.05,96.6,3091.0,96.12,96.6,96.05,96.6,3091.0
2023-11-24 12:00:00,96.43,96.95,96.13,96.63,18243.0,96.43,96.95,96.13,96.63,18243.0
2023-11-24 12:30:00,96.65,96.9,96.21,96.25,23407.0,96.65,96.9,96.21,96.25,23407.0
2023-11-27 09:30:00,95.65,97.0,95.65,96.82,12929.0,95.65,97.0,95.65,96.82,12929.0
2023-11-27 10:00:00,97.04,97.84,96.63,97.29,37348.0,97.04,97.84,96.63,97.29,37348.0
2023-11-27 10:30:00,97.41,98.01,97.04,97.63,31330.0,97.41,98.01,97.04,97.63,31330.0
2023-11-27 11:00:00,97.43,97.8,97.22,97.34,11997.0,97.43,97.8,97.22,97.34,11997.0
2023-11-27 11:30:00,97.36,98.13,96.96,98.04,30604.0,97.36,98.13,96.96,98.04,30604.0
2023-11-27 12:00:00,97.96,98.32,97.78,97.81,34378.0,97.96,98.32,97.78,97.81,34378.0
2023-11-27 12:30:00,97.78,97.98,97.51,97.6,6287.0,97.78,97.98,97.51,97.6,6287.0
2023-11-27 13:00:00,97.52,97.62,97.34,97.46,18270.0,97.52,97.62,97.34,97.46,18270.0
2023-11-27 13:30:00,97.5,97.99,97.45,97.63,6445.0,97.5,97.99,97.45,97.63,6445.0
2023-11-27 14:00:00,97.75,98.19,97.53,98.18,12348.0,97.75,98.19,97.53,98.18,12348.0
2023-11-27 14:30:00,98.21,98.34,97.55,97.73,23795.0,98.21,98.34,97.55,97.73,23795.0
2023-11-27 15:00:00,97.75,98.29,97.62,98.21,9105.0,97.75,98.29,97.62,98.21,9105.0
2023-11-27 15:30:00,98.21,98.26,97.93,97.98,51101.0,98.21,98.26,97.93,97.98,51101.0
2023-11-28 09:30:00,97.15,98.17,97.07,97.47,12508.0,97.15,98.17,97.07,97.47,12508.0
2023-11-28 10:00:00,97.56,98.66,97.56,98.43,11320.0,97.56,98.66,97.56,98.43,11320.0
2023-11-28 10:30:00,98.34,99.15,98.28,99.1,6903.0,98.34,99.15,98.28,99.1,6903.0
2023-11-28 11:00:00,99.14,100.17,98.96,99.99,30953.0,99.14,100.17,98.96,99.99,30953.0
2023-11-28 11:30:00,99.98,100.59,99.85,100.59,11976.0,99.98,100.59,99.85,100.59,11976.0
2023-11-28 12:00:00,100.52,100.52,99.63,99.99,11351.0,100.52,100.52,99.63,99.99,11351.0
2023-11-28 12:30:00,99.88,100.87,99.79,100.85,18023.0,99.88,100.87,99.79,100.85,18023.0
2023-11-28 13:00:00,100.81,100.84,99.69,99.71,12951.0,100.81,100.84,99.69,99.71,12951.0
2023-11-28 13:30:00,99.69,100.1,99.68,99.68,3304.0,99.69,100.1,99.68,99.68,3304.0
2023-11-28 14:00:00,99.87,100.05,99.63,99.63,4672.0,99.87,100.05,99.63,99.63,4672.0
2023-11-28 14:30:00,99.64,100.12,99.64,99.8,4264.0,99.64,100.12,99.64,99.8,4264.0
2023-11-28 15:00:00,99.8,99.89,99.17,99.23,5054.0,99.8,99.89,99.17,99.23,5054.0
2023-11-28 15:30:00,99.41,99.52,99.11,99.39,40365.0,99.41,99.52,99.11,99.39,40365.0
2023-11-29 09:30:00,100.0,102.2,100.0,102.03,48545.0,100.0,102.2,100.0,102.03,48545.0
2023-11-29 10:00:00,101.93,102.93,101.74,102.88,36449.0,101.93,102.93,101.74,102.88,36449.0
2023-11-29 10:30:00,102.88,102.88,102.0,102.55,25898.0,102.88,102.88,102.0,102.55,25898.0
2023-11-29 11:00:00,102.63,103.25,101.69,101.69,31781.0,102.63,103.25,101.69,101.69,31781.0
2023-11-29 11:30:00,101.65,102.34,101.45,102.34,13754.0,101.65,102.34,101.45,102.34,13754.0
2023-11-29 12:00:00,102.28,102.65,102.01,102.6,9181.0,102.28,102.65,102.01,102.6,9181.0
2023-11-29 12:30:00,102.7,102.85,102.22,102.37,24202.0,102.7,102.85,102.22,102.37,24202.0
2023-11-29 13:00:00,102.23,102.31,101.89,102.31,16736.0,102.23,102.31,101.89,102.31,16736.0
2023-11-29 13:30:00,102.22,102.73,101.95,102.42,7169.0,102.22,102.73,101.95,102.42,7169.0
2023-11-29 14:00:00,102.37,102.38,101.58,101.71,13326.0,102.37,102.38,101.58,101.71,13326.0
2023-11-29 14:30:00,101.8,102.08,101.54,101.88,8381.0,101.8,102.08,101.54,101.88,8381.0
2023-11-29 15:00:00,101.82,101.89,101.59,101.77,8714.0,101.82,101.89,101.59,101.77,8714.0
2023-11-29 15:30:00,101.88,102.22,101.67,102.17,86229.0,101.88,102.22,101.67,102.17,86229.0
2023-11-30 09:30:00,102.33,102.41,100.67,100.72,11770.0,102.33,102.41,100.67,100.72,11770.0
2023-11-30 10:00:00,100.5,101.21,100.13,100.79,13235.0,100.5,101.21,100.13,100.79,13235.0
2023-11-30 10:30:00,100.8,101.62,100.39,101.09,13894.0,100.8,101.62,100.39,101.09,13894.0
2023-11-30 11:00:00,101.14,102.05,101.14,101.72,9636.0,101.14,102.05,101.14,101.72,9636.0
2023-11-30 11:30:00,101.57,101.68,100.9,100.9,4658.0,101.57,101.68,100.9,100.9,4658.0
2023-11-30 12:00:00,100.9,101.33,100.9,101.09,5135.0,100.9,101.33,100.9,101.09,5135.0
2023-11-30 12:30:00,101.09,101.79,101.07,101.58,9127.0,101.09,101.79,101.07,101.58,9127.0
2023-11-30 13:00:00,101.56,101.69,101.01,101.55,6744.0,101.56,101.69,101.01,101.55,6744.0
2023-11-30 13:30:00,101.4,101.77,101.27,101.69,9242.0,101.4,101.77,101.27,101.69,9242.0
2023-11-30 14:00:00,101.66,101.71,101.3,101.3,6233.0,101.66,101.71,101.3,101.3,6233.0
2023-11-30 14:30:00,101.13,101.41,100.89,101.34,13005.0,101.13,101.41,100.89,101.34,13005.0
2023-11-30 15:00:00,101.4,101.66,101.2,101.46,14242.0,101.4,101.66,101.2,101.46,14242.0
2023-11-30 15:30:00,101.46,101.89,101.23,101.4,61954.0,101.46,101.89,101.23,101.4,61954.0
2023-12-01 09:30:00,101.53,102.0,100.17,100.82,21489.0,101.53,102.0,100.17,100.82,21489.0
2023-12-01 10:00:00,101.59,103.42,101.11,102.95,30735.0,101.59,103.42,101.11,102.95,30735.0
2023-12-01 10:30:00,102.76,104.22,102.72,103.41,28098.0,102.76,104.22,102.72,103.41,28098.0
2023-12-01 11:00:00,103.09,103.18,102.31,103.12,10973.0,103.09,103.18,102.31,103.12,10973.0
2023-12-01 11:30:00,103.05,104.08,102.85,103.94,31753.0,103.05,104.08,102.85,103.94,31753.0
2023-12-01 12:00:00,103.84,104.34,103.69,104.07,41121.0,103.84,104.34,103.69,104.07,41121.0
2023-12-01 12:30:00,104.04,104.27,103.82,104.14,18434.0,104.04,104.27,103.82,104.14,18434.0
2023-12-01 13:00:00,104.02,104.61,103.87,104.51,26338.0,104.02,104.61,103.87,104.51,26338.0
2023-12-01 13:30:00,104.55,104.98,104.09,104.98,16802.0,104.55,104.98,104.09,104.98,16802.0
2023-12-01 14:00:00,104.95,105.42,104.74,105.23,23522.0,104.95,105.42,104.74,105.23,23522.0
2023-12-01 14:30:00,105.23,105.57,105.2,105.2,21699.0,105.23,105.57,105.2,105.2,21699.0
2023-12-01 15:00:00,105.2,105.54,104.98,105.54,22357.0,105.2,105.54,104.98,105.54,22357.0
2023-12-01 15:30:00,105.55,105.99,105.2,105.68,85156.0,105.55,105.99,105.2,105.68,85156.0
2023-12-04 09:30:00,104.76,106.42,104.76,105.78,14278.0,104.76,106.42,104.76,105.78,14278.0
2023-12-04 10:00:00,105.7,106.83,105.69,106.42,24615.0,105.7,106.83,105.69,106.42,24615.0
2023-12-04 10:30:00,106.26,106.28,104.85,104.86,19364.0,106.26,106.28,104.85,104.86,19364.0
2023-12-04 11:00:00,104.81,105.52,104.61,105.48,6343.0,104.81,105.52,104.61,105.48,6343.0
2023-12-04 11:30:00,105.38,106.25,105.18,106.25,9877.0,105.38,106.25,105.18,106.25,9877.0
2023-12-04 12:00:00,106.36,106.48,105.96,106.26,7934.0,106.36,106.48,105.96,106.26,7934.0
2023-12-04 12:30:00,106.32,106.69,106.26,106.69,5239.0,106.32,106.69,106.26,106.69,5239.0
2023-12-04 13:00:00,106.59,106.65,105.66,105.78,18230.0,106.59,106.65,105.66,105.78,18230.0
2023-12-04 13:30:00,105.68,105.81,105.21,105.3,9104.0,105.68,105.81,105.21,105.3,9104.0
2023-12-04 14:00:00,105.39,105.6,105.07,105.33,6618.0,105.39,105.6,105.07,105.33,6618.0
2023-12-04 14:30:00,105.33,105.4,104.95,105.11,12289.0,105.33,105.4,104.95,105.11,12289.0
2023-12-04 15:00:00,105.12,105.57,104.91,105.53,14927.0,105.12,105.57,104.91,105.53,14927.0
2023-12-04 15:30:00,105.53,106.02,105.45,105.95,38228.0,105.53,106.02,105.45,105.95,38228.0
2023-12-05 09:30:00,103.67,105.25,103.3,105.25,17333.0,103.67,105.25,103.3,105.25,17333.0
2023-12-05 10:00:00,105.27,107.22,105.27,106.42,14024.0,105.27,107.22,105.27,106.42,14024.0
2023-12-05 10:30:00,106.34,106.86,105.81,106.19,17922.0,106.34,106.86,105.81,106.19,17922.0
2023-12-05 11:00:00,106.23,106.25,105.44,105.99,8437.0,106.23,106.25,105.44,105.99,8437.0
2023-12-05 11:30:00,105.95,106.06,105.04,105.42,10026.0,105.95,106.06,105.04,105.42,10026.0
2023-12-05 12:00:00,105.68,105.72,105.16,105.23,7107.0,105.68,105.72,105.16,105.23,7107.0
2023-12-05 12:30:00,105.31,105.31,104.27,104.65,7428.0,105.31,105.31,104.27,104.65,7428.0
2023-12-05 13:00:00,104.64,105.05,104.56,105.04,2818.0,104.64,105.05,104.56,105.04,2818.0
2023-12-05 13:30:00,104.89,105.15,104.65,105.06,3911.0,104.89,105.15,104.65,105.06,3911.0
2023-12-05 14:00:00,104.93,105.43,104.88,105.2,3231.0,104.93,105.43,104.88,105.2,3231.0
2023-12-05 14:30:00,105.31,105.59,105.07,105.54,5600.0,105.31,105.59,105.07,105.54,5600.0
2023-12-05 15:00:00,105.53,105.77,105.48,105.5,4822.0,105.53,105.77,105.48,105.5,4822.0
2023-12-05 15:30:00,105.39,105.65,105.28,105.5,32056.0,105.39,105.65,105.28,105.5,32056.0
2023-12-06 09:30:00,105.95,106.28,105.43,105.75,7620.0,105.95,106.28,105.43,105.75,7620.0
2023-12-06 10:00:00,105.4,106.41,105.07,105.45,8193.0,105.4,106.41,105.07,105.45,8193.0
2023-12-06 10:30:00,105.5,105.8,104.85,104.89,10376.0,105.5,105.8,104.85,104.89,10376.0
2023-12-06 11:00:00,104.98,105.19,104.48,104.53,5625.0,104.98,105.19,104.48,104.53,5625.0
2023-12-06 11:30:00,104.59,105.02,104.2,105.02,14772.0,104.59,105.02,104.2,105.02,14772.0
2023-12-06 12:00:00,104.93,105.19,104.7,104.8,7403.0,104.93,105.19,104.7,104.8,7403.0
2023-12-06 12:30:00,104.65,105.09,104.57,104.84,9312.0,104.65,105.09,104.57,104.84,9312.0
2023-12-06 13:00:00,104.78,104.85,104.46,104.77,9018.0,104.78,104.85,104.46,104.77,9018.0
2023-12-06 13:30:00,104.77,104.78,104.36,104.45,5726.0,104.77,104.78,104.36,104.45,5726.0
2023-12-06 14:00:00,104.35,104.57,103.9,103.9,11148.0,104.35,104.57,103.9,103.9,11148.0
2023-12-06 14:30:00,103.98,104.36,103.98,104.14,4424.0,103.98,104.36,103.98,104.14,4424.0
2023-12-06 15:00:00,104.13,104.22,103.81,103.87,7771.0,104.13,104.22,103.81,103.87,7771.0
2023-12-06 15:30:00,103.8,103.89,103.31,103.5,36144.0,103.8,103.89,103.31,103.5,36144.0
2023-12-07 09:30:00,103.57,103.57,101.72,103.47,14614.0,103.57,103.57,101.72,103.47,14614.0
2023-12-07 10:00:00,103.99,103.99,102.54,103.25,9415.0,103.99,103.99,102.54,103.25,9415.0
2023-12-07 10:30:00,103.48,103.6,102.9,103.14,8737.0,103.48,103.6,102.9,103.14,8737.0
2023-12-07 11:00:00,102.94,103.2,102.44,102.94,6782.0,102.94,103.2,102.44,102.94,6782.0
2023-12-07 11:30:00,103.12,103.16,102.29,102.34,6972.0,103.12,103.16,102.29,102.34,6972.0
2023-12-07 12:00:00,102.37,102.46,101.91,102.23,14432.0,102.37,102.46,101.91,102.23,14432.0
2023-12-07 12:30:00,102.17,102.39,101.94,102.2,8565.0,102.17,102.39,101.94,102.2,8565.0
2023-12-07 13:00:00,102.23,102.55,101.96,102.32,20642.0,102.23,102.55,101.96,102.32,20642.0
2023-12-07 13:30:00,102.32,102.53,101.97,102.51,9971.0,102.32,102.53,101.97,102.51,9971.0
2023-12-07 14:00:00,102.45,102.46,102.1,102.22,7099.0,102.45,102.46,102.1,102.22,7099.0
2023-12-07 14:30:00,102.18,102.42,101.87,101.93,13791.0,102.18,102.42,101.87,101.93,13791.0
2023-12-07 15:00:00,101.84,102.64,101.77,102.49,9258.0,101.84,102.64,101.77,102.49,9258.0
2023-12-07 15:30:00,102.51,102.54,102.14,102.52,28550.0,102.51,102.54,102.14,102.52,28550.0
2023-12-08 09:30:00,102.41,104.17,102.41,104.17,8687.0,102.41,104.17,102.41,104.17,8687.0
2023-12-08 10:00:00,104.27,105.42,104.07,104.77,12999.0,104.27,105.42,104.07,104.77,12999.0
2023-12-08 10:30:00,104.79,104.9,103.5,104.4,6805.0,104.79,104.9,103.5,104.4,6805.0
2023-12-08 11:00:00,104.37,104.4,103.26,103.39,4869.0,104.37,104.4,103.26,103.39,4869.0
2023-12-08 11:30:00,103.38,103.69,103.23,103.46,6229.0,103.38,103.69,103.23,103.46,6229.0
2023-12-08 12:00:00,103.58,103.94,103.23,103.94,7514.0,103.58,103.94,103.23,103.94,7514.0
2023-12-08 12:30:00,103.97,103.97,103.34,103.5,5517.0,103.97,103.97,103.34,103.5,5517.0
2023-12-08 13:00:00,103.47,103.6,103.44,103.59,2200.0,103.47,103.6,103.44,103.59,2200.0
2023-12-08 13:30:00,103.6,103.88,103.49,103.88,4148.0,103.6,103.88,103.49,103.88,4148.0
2023-12-08 14:00:00,103.85,103.85,103.43,103.81,4665.0,103.85,103.85,103.43,103.81,4665.0
2023-12-08 14:30:00,103.92,104.25,103.81,104.21,9282.0,103.92,104.25,103.81,104.21,9282.0
2023-12-08 15:00:00,104.1,104.43,103.63,103.64,12654.0,104.1,104.43,103.63,103.64,12654.0
2023-12-08 15:30:00,103.72,103.72,103.12,103.27,28892.0,103.72,103.72,103.12,103.27,28892.0
2023-12-11 09:30:00,102.42,104.63,102.2,103.71,22244.0,102.42,104.63,102.2,103.71,22244.0
2023-12-11 10:00:00,103.5,103.65,102.93,102.93,11875.0,103.5,103.65,102.93,102.93,11875.0
2023-12-11 10:30:00,103.0,104.08,102.97,103.6,8370.0,103.0,104.08,102.97,103.6,8370.0
2023-12-11 11:00:00,103.5,104.35,103.49,104.16,9721.0,103.5,104.35,103.49,104.16,9721.0
2023-12-11 11:30:00,104.21,105.09,104.17,104.77,15450.0,104.21,105.09,104.17,104.77,15450.0
2023-12-11 12:00:00,104.66,104.92,104.6,104.61,4577.0,104.66,104.92,104.6,104.61,4577.0
2023-12-11 12:30:00,104.6,104.84,104.24,104.24,6590.0,104.6,104.84,104.24,104.24,6590.0
2023-12-11 13:00:00,104.34,104.62,104.28,104.5,8107.0,104.34,104.62,104.28,104.5,8107.0
2023-12-11 13:30:00,104.45,104.59,104.27,104.31,6853.0,104.45,104.59,104.27,104.31,6853.0
2023-12-11 14:00:00,104.32,104.33,103.72,103.74,14892.0,104.32,104.33,103.72,103.74,14892.0
2023-12-11 14:30:00,103.66,103.92,103.55,103.67,17008.0,103.66,103.92,103.55,103.67,17008.0
2023-12-11 15:00:00,103.61,103.95,103.37,103.84,14985.0,103.61,103.95,103.37,103.84,14985.0
2023-12-11 15:30:00,103.84,104.29,103.82,104.24,40748.0,103.84,104.29,103.82,104.24,40748.0
2023-12-12 09:30:00,104.43,105.51,103.53,105.15,19910.0,104.43,105.51,103.53,105.15,19910.0
2023-12-12 10:00:00,105.02,105.93,104.64,105.12,16145.0,105.02,105.93,104.64,105.12,16145.0
2023-12-12 10:30:00,105.28,105.36,104.8,104.8,11025.0,105.28,105.36,104.8,104.8,11025.0
2023-12-12 11:00:00,104.93,105.63,104.92,105.42,11240.0,104.93,105.63,104.92,105.42,11240.0
2023-12-12 11:30:00,105.41,106.57,105.4,106.03,27700.0,105.41,106.57,105.4,106.03,27700.0
2023-12-12 12:00:00,106.03,106.43,105.89,106.1,19087.0,106.03,106.43,105.89,106.1,19087.0
2023-12-12 12:30:00,106.02,106.45,106.02,106.33,36573.0,106.02,106.45,106.02,106.33,36573.0
2023-12-12 13:00:00,106.28,106.81,106.11,106.19,18460.0,106.28,106.81,106.11,106.19,18460.0
2023-12-12 13:30:00,106.2,106.5,106.09,106.5,8315.0,106.2,106.5,106.09,106.5,8315.0
2023-12-12 14:00:00,106.43,106.48,106.11,106.36,7699.0,106.43,106.48,106.11,106.36,7699.0
2023-12-12 14:30:00,106.36,106.82,106.11,106.75,25932.0,106.36,106.82,106.11,106.75,25932.0
2023-12-12 15:00:00,106.79,107.53,106.65,107.16,55113.0,106.79,107.53,106.65,107.16,55113.0
2023-12-12 15:30:00,107.09,107.8,106.99,107.53,117751.0,107.09,107.8,106.99,107.53,117751.0
2023-12-13 09:30:00,107.0,107.33,106.11,106.79,17005.0,107.0,107.33,106.11,106.79,17005.0
2023-12-13 10:00:00,106.78,107.18,106.24,106.72,15598.0,106.78,107.18,106.24,106.72,15598.0
2023-12-13 10:30:00,106.67,107.27,106.45,107.02,7074.0,106.67,107.27,106.45,107.02,7074.0
2023-12-13 11:00:00,107.21,107.32,106.37,106.9,39938.0,107.21,107.32,106.37,106.9,39938.0
2023-12-13 11:30:00,107.0,107.15,106.77,107.07,8792.0,107.0,107.15,106.77,107.07,8792.0
2023-12-13 12:00:00,107.15,107.27,106.8,107.16,14046.0,107.15,107.27,106.8,107.16,14046.0
2023-12-13 12:30:00,107.22,107.22,106.77,107.16,25414.0,107.22,107.22,106.77,107.16,25414.0
2023-12-13 13:00:00,107.15,107.27,106.78,107.11,9545.0,107.15,107.27,106.78,107.11,9545.0
2023-12-13 13:30:00,107.0,107.23,106.95,107.12,7545.0,107.0,107.23,106.95,107.12,7545.0
2023-12-13 14:00:00,107.26,108.79,107.26,108.75,14793.0,107.26,108.79,107.26,108.75,14793.0
2023-12-13 14:30:00,108.77,109.83,108.41,109.38,22297.0,108.77,109.83,108.41,109.38,22297.0
2023-12-13 15:00:00,109.57,110.33,109.24,109.73,35901.0,109.57,110.33,109.24,109.73,35901.0
2023-12-13 15:30:00,109.64,110.71,109.63,110.6,68462.0,109.64,110.71,109.63,110.6,68462.0
2023-12-14 09:30:00,111.27,114.38,111.27,113.94,37386.0,111.27,114.38,111.27,113.94,37386.0
2023-12-14 10:00:00,113.92,113.92,112.71,113.0,48348.0,113.92,113.92,112.71,113.0,48348.0
2023-12-14 10:30:00,113.1,113.1,111.75,112.57,20683.0,113.1,113.1,111.75,112.57,20683.0
2023-12-14 11:00:00,112.57,112.74,111.93,111.93,43309.0,112.57,112.74,111.93,111.93,43309.0
2023-12-14 11:30:00,111.87,113.3,111.83,113.11,20502.0,111.87,113.3,111.83,113.11,20502.0
2023-12-14 12:00:00,113.06,113.4,112.98,113.14,14895.0,113.06,113.4,112.98,113.14,14895.0
2023-12-14 12:30:00,113.22,113.32,111.93,112.01,18844.0,113.22,113.32,111.93,112.01,18844.0
2023-12-14 13:00:00,111.91,112.84,111.71,112.15,14980.0,111.91,112.84,111.71,112.15,14980.0
2023-12-14 13:30:00,111.78,112.5,111.61,111.66,8948.0,111.78,112.5,111.61,111.66,8948.0
2023-12-14 14:00:00,111.75,111.91,111.5,111.83,14663.0,111.75,111.91,111.5,111.83,14663.0
2023-12-14 14:30:00,111.9,112.2,111.51,111.54,50400.0,111.9,112.2,111.51,111.54,50400.0
2023-12-14 15:00:00,111.51,112.31,111.48,111.5,49904.0,111.51,112.31,111.48,111.5,49904.0
2023-12-14 15:30:00,111.57,112.16,111.29,112.16,92261.0,111.57,112.16,111.29,112.16,92261.0
2023-12-15 09:30:00,111.73,112.86,111.3,111.82,35048.0,111.73,112.86,111.3,111.82,35048.0
2023-12-15 10:00:00,111.93,112.76,111.3,112.28,37969.0,111.93,112.76,111.3,112.28,37969.0
2023-12-15 10:30:00,112.46,112.46,111.08,112.01,26818.0,112.46,112.46,111.08,112.01,26818.0
2023-12-15 11:00:00,112.2,112.96,112.18,112.84,14125.0,112.2,112.96,112.18,112.84,14125.0
2023-12-15 11:30:00,112.81,113.14,112.5,113.0,9392.0,112.81,113.14,112.5,113.0,9392.0
2023-12-15 12:00:00,112.96,113.17,112.33,112.65,35453.0,112.96,113.17,112.33,112.65,35453.0
2023-12-15 12:30:00,112.67,112.72,112.42,112.44,88293.0,112.67,112.72,112.42,112.44,88293.0
2023-12-15 13:00:00,112.31,112.56,111.94,112.39,12814.0,112.31,112.56,111.94,112.39,12814.0
2023-12-15 13:30:00,112.35,112.35,111.88,111.98,13080.0,112.35,112.35,111.88,111.98,13080.0
2023-12-15 14:00:00,111.89,112.33,111.88,112.24,14275.0,111.89,112.33,111.88,112.24,14275.0
2023-12-15 14:30:00,112.21,112.38,111.9,112.14,11990.0,112.21,112.38,111.9,112.14,11990.0
2023-12-15 15:00:00,112.08,112.29,111.93,112.18,14131.0,112.08,112.29,111.93,112.18,14131.0
2023-12-15 15:30:00,112.22,112.45,111.73,112.35,81233.0,112.22,112.45,111.73,112.35,81233.0
2023-12-18 09:30:00,112.0,112.9,110.75,112.77,9980.0,112.0,112.9,110.75,112.77,9980.0
2023-12-18 10:00:00,112.84,113.5,112.57,113.04,15689.0,112.84,113.5,112.57,113.04,15689.0
2023-12-18 10:30:00,112.75,112.84,112.39,112.46,6518.0,112.75,112.84,112.39,112.46,6518.0
2023-12-18 11:00:00,112.4,112.98,112.2,112.36,11936.0,112.4,112.98,112.2,112.36,11936.0
2023-12-18 11:30:00,112.4,112.95,112.4,112.58,7314.0,112.4,112.95,112.4,112.58,7314.0
2023-12-18 12:00:00,112.74,113.6,112.68,113.47,8841.0,112.74,113.6,112.68,113.47,8841.0
2023-12-18 12:30:00,113.34,114.08,113.33,114.01,5865.0,113.34,114.08,113.33,114.01,5865.0
2023-12-18 13:00:00,114.08,114.49,114.01,114.15,9558.0,114.08,114.49,114.01,114.15,9558.0
2023-12-18 13:30:00,114.15,114.48,114.06,114.06,11364.0,114.15,114.48,114.06,114.06,11364.0
2023-12-18 14:00:00,114.05,114.72,113.97,114.58,25571.0,114.05,114.72,113.97,114.58,25571.0
2023-12-18 14:30:00,114.56,114.89,114.34,114.65,12156.0,114.56,114.89,114.34,114.65,12156.0
2023-12-18 15:00:00,114.51,115.13,114.43,114.76,12063.0,114.51,115.13,114.43,114.76,12063.0
2023-12-18 15:30:00,114.72,115.12,114.47,114.77,42985.0,114.72,115.12,114.47,114.77,42985.0
2023-12-19 09:30:00,115.73,118.83,115.41,118.48,44920.0,115.73,118.83,115.41,118.48,44920.0
2023-12-19 10:00:00,118.39,119.13,117.78,119.13,40129.0,118.39,119.13,117.78,119.13,40129.0
2023-12-19 10:30:00,118.95,118.97,117.8,118.61,44286.0,118.95,118.97,117.8,118.61,44286.0
2023-12-19 11:00:00,118.61,119.39,118.55,118.81,43761.0,118.61,119.39,118.55,118.81,43761.0
2023-12-19 11:30:00,118.67,118.76,117.76,117.92,23310.0,118.67,118.76,117.76,117.92,23310.0
2023-12-19 12:00:00,117.76,118.95,117.75,118.8,15577.0,117.76,118.95,117.75,118.8,15577.0
2023-12-19 12:30:00,118.78,119.24,118.64,118.9,24527.0,118.78,119.24,118.64,118.9,24527.0
2023-12-19 13:00:00,118.92,119.45,118.91,119.45,17090.0,118.92,119.45,118.91,119.45,17090.0
2023-12-19 13:30:00,119.47,119.68,119.33,119.65,17115.0,119.47,119.68,119.33,119.65,17115.0
2023-12-19 14:00:00,119.65,120.06,119.5,119.73,21780.0,119.65,120.06,119.5,119.73,21780.0
2023-12-19 14:30:00,119.7,120.0,119.65,119.96,42745.0,119.7,120.0,119.65,119.96,42745.0
2023-12-19 15:00:00,120.0,120.06,118.59,118.87,82600.0,120.0,120.06,118.59,118.87,82600.0
2023-12-19 15:30:00,118.96,119.06,117.95,118.85,152123.0,118.96,119.06,117.95,118.85,152123.0
2023-12-20 09:30:00,117.7,120.35,117.7,119.81,26140.0,117.7,120.35,117.7,119.81,26140.0
2023-12-20 10:00:00,120.04,120.97,119.9,120.42,35025.0,120.04,120.97,119.9,120.42,35025.0
2023-12-20 10:30:00,120.54,121.48,120.54,121.27,25423.0,120.54,121.48,120.54,121.27,25423.0
2023-12-20 11:00:00,121.36,121.8,120.92,121.72,22311.0,121.36,121.8,120.92,121.72,22311.0
2023-12-20 11:30:00,121.69,122.15,121.56,121.74,16181.0,121.69,122.15,121.56,121.74,16181.0
2023-12-20 12:00:00,121.81,121.87,121.11,121.18,12856.0,121.81,121.87,121.11,121.18,12856.0
2023-12-20 12:30:00,121.2,121.7,121.05,121.7,11028.0,121.2,121.7,121.05,121.7,11028.0
2023-12-20 13:00:00,121.7,121.93,121.59,121.72,11776.0,121.7,121.93,121.59,121.72,11776.0
2023-12-20 13:30:00,121.75,121.9,121.37,121.56,9590.0,121.75,121.9,121.37,121.56,9590.0
2023-12-20 14:00:00,121.53,121.7,121.11,121.47,16211.0,121.53,121.7,121.11,121.47,16211.0
2023-12-20 14:30:00,121.4,121.45,119.45,119.92,64923.0,121.4,121.45,119.45,119.92,64923.0
2023-12-20 15:00:00,119.72,120.3,118.52,119.12,92091.0,119.72,120.3,118.52,119.12,92091.0
2023-12-20 15:30:00,119.18,121.11,118.86,119.9,179124.0,119.18,121.11,118.86,119.9,179124.0
2023-12-21 09:30:00,121.35,122.49,119.73,120.11,55336.0,121.35,122.49,119.73,120.11,55336.0
2023-12-21 10:00:00,119.9,120.34,119.05,119.12,24153.0,119.9,120.34,119.05,119.12,24153.0
2023-12-21 10:30:00,118.91,119.57,117.39,118.51,83377.0,118.91,119.57,117.39,118.51,83377.0
2023-12-21 11:00:00,118.65,119.54,118.5,119.36,29724.0,118.65,119.54,118.5,119.36,29724.0
2023-12-21 11:30:00,119.32,119.5,119.13,119.33,19689.0,119.32,119.5,119.13,119.33,19689.0
2023-12-21 12:00:00,119.33,119.7,119.15,119.7,15257.0,119.33,119.7,119.15,119.7,15257.0
2023-12-21 12:30:00,119.69,119.8,119.34,119.38,8801.0,119.69,119.8,119.34,119.38,8801.0
2023-12-21 13:00:00,119.47,119.73,119.18,119.7,11989.0,119.47,119.73,119.18,119.7,11989.0
2023-12-21 13:30:00,119.84,120.14,119.56,120.05,13421.0,119.84,120.14,119.56,120.05,13421.0
2023-12-21 14:00:00,120.0,120.2,119.7,120.13,22114.0,120.0,120.2,119.7,120.13,22114.0
2023-12-21 14:30:00,120.11,120.59,120.09,120.58,9683.0,120.11,120.59,120.09,120.58,9683.0
2023-12-21 15:00:00,120.58,120.6,120.31,120.5,13498.0,120.58,120.6,120.31,120.5,13498.0
2023-12-21 15:30:00,120.56,121.45,120.31,121.45,81487.0,120.56,121.45,120.31,121.45,81487.0
2023-12-22 09:30:00,122.06,123.34,121.26,122.0,12958.0,122.06,123.34,121.26,122.0,12958.0
2023-12-22 10:00:00,121.98,123.0,121.71,122.6,20018.0,121.98,123.0,121.71,122.6,20018.0
2023-12-22 10:30:00,122.54,123.25,122.36,123.21,15231.0,122.54,123.25,122.36,123.21,15231.0
2023-12-22 11:00:00,123.05,123.12,122.43,122.63,15999.0,123.05,123.12,122.43,122.63,15999.0
2023-12-22 11:30:00,122.8,123.08,122.33,122.53,14135.0,122.8,123.08,122.33,122.53,14135.0
2023-12-22 12:00:00,122.57,122.7,122.09,122.52,13507.0,122.57,122.7,122.09,122.52,13507.0
2023-12-22 12:30:00,122.49,122.73,122.42,122.63,8578.0,122.49,122.73,122.42,122.63,8578.0
2023-12-22 13:00:00,122.68,122.7,122.51,122.66,8190.0,122.68,122.7,122.51,122.66,8190.0
2023-12-22 13:30:00,122.82,123.23,122.63,123.18,20533.0,122.82,123.23,122.63,123.18,20533.0
2023-12-22 14:00:00,123.24,123.35,122.51,122.64,16469.0,123.24,123.35,122.51,122.64,16469.0
2023-12-22 14:30:00,122.58,123.53,122.49,123.32,69156.0,122.58,123.53,122.49,123.32,69156.0
2023-12-22 15:00:00,123.31,123.53,122.97,123.38,27387.0,123.31,123.53,122.97,123.38,27387.0
2023-12-22 15:30:00,123.39,123.39,122.58,122.81,73502.0,123.39,123.39,122.58,122.81,73502.0
2023-12-26 09:30:00,122.5,123.53,122.25,123.14,11900.0,122.5,123.53,122.25,123.14,11900.0
2023-12-26 10:00:00,123.01,123.37,122.36,122.46,20638.0,123.01,123.37,122.36,122.46,20638.0
2023-12-26 10:30:00,122.45,122.77,122.3,122.6,11212.0,122.45,122.77,122.3,122.6,11212.0
2023-12-26 11:00:00,122.61,122.8,122.33,122.65,7782.0,122.61,122.8,122.33,122.65,7782.0
2023-12-26 11:30:00,122.59,123.32,122.59,122.71,13222.0,122.59,123.32,122.59,122.71,13222.0
2023-12-26 12:00:00,122.8,123.51,122.8,123.47,7535.0,122.8,123.51,122.8,123.47,7535.0
2023-12-26 12:30:00,123.4,123.48,122.99,123.02,11356.0,123.4,123.48,122.99,123.02,11356.0
2023-12-26 13:00:00,123.02,123.49,123.02,123.38,26513.0,123.02,123.49,123.02,123.38,26513.0
2023-12-26 13:30:00,123.38,123.78,123.36,123.62,13721.0,123.38,123.78,123.36,123.62,13721.0
2023-12-26 14:00:00,123.56,123.84,123.5,123.77,9995.0,123.56,123.84,123.5,123.77,9995.0
2023-12-26 14:30:00,123.75,124.2,123.75,124.17,14447.0,123.75,124.2,123.75,124.17,14447.0
2023-12-26 15:00:00,124.18,124.64,124.12,124.52,18918.0,124.18,124.64,124.12,124.52,18918.0
2023-12-26 15:30:00,124.52,125.17,124.45,124.71,78656.0,124.52,125.17,124.45,124.71,78656.0
2023-12-27 09:30:00,124.59,126.75,124.59,126.75,39099.0,124.59,126.75,124.59,126.75,39099.0
2023-12-27 10:00:00,126.71,127.42,126.51,127.07,18899.0,126.71,127.42,126.51,127.07,18899.0
2023-12-27 10:30:00,126.96,127.13,126.61,126.61,12539.0,126.96,127.13,126.61,126.61,12539.0
2023-12-27 11:00:00,126.63,126.9,125.75,126.58,16951.0,126.63,126.9,125.75,126.58,16951.0
2023-12-27 11:30:00,126.67,126.84,125.98,126.39,10562.0,126.67,126.84,125.98,126.39,10562.0
2023-12-27 12:00:00,126.42,126.42,125.9,126.01,10033.0,126.42,126.42,125.9,126.01,10033.0
2023-12-27 12:30:00,126.01,126.01,125.4,125.57,4822.0,126.01,126.01,125.4,125.57,4822.0
2023-12-27 13:00:00,125.62,125.68,125.23,125.23,32631.0,125.62,125.68,125.23,125.23,32631.0
2023-12-27 13:30:00,125.37,125.37,125.01,125.17,6067.0,125.37,125.37,125.01,125.17,6067.0
2023-12-27 14:00:00,124.98,125.6,124.8,125.46,20693.0,124.98,125.6,124.8,125.46,20693.0
2023-12-27 14:30:00,125.41,125.54,124.99,125.51,10648.0,125.41,125.54,124.99,125.51,10648.0
2023-12-27 15:00:00,125.54,125.58,125.35,125.51,17696.0,125.54,125.58,125.35,125.51,17696.0
2023-12-27 15:30:00,125.44,125.97,125.32,125.97,52713.0,125.44,125.97,125.32,125.97,52713.0
2023-12-28 09:30:00,126.09,127.0,124.92,125.9,29142.0,126.09,127.0,124.92,125.9,29142.0
2023-12-28 10:00:00,125.93,126.06,125.08,125.87,17536.0,125.93,126.06,125.08,125.87,17536.0
2023-12-28 10:30:00,125.85,125.98,125.33,125.55,9149.0,125.85,125.98,125.33,125.55,9149.0
2023-12-28 11:00:00,125.49,125.5,125.04,125.16,10670.0,125.49,125.5,125.04,125.16,10670.0
2023-12-28 11:30:00,125.15,125.31,124.86,125.1,9480.0,125.15,125.31,124.86,125.1,9480.0
2023-12-28 12:00:00,125.1,125.56,125.1,125.21,5490.0,125.1,125.56,125.1,125.21,5490.0
2023-12-28 12:30:00,125.31,125.45,125.14,125.28,6500.0,125.31,125.45,125.14,125.28,6500.0
2023-12-28 13:00:00,125.27,125.39,124.89,125.39,7788.0,125.27,125.39,124.89,125.39,7788.0
2023-12-28 13:30:00,125.36,125.37,124.93,125.28,8197.0,125.36,125.37,124.93,125.28,8197.0
2023-12-28 14:00:00,125.21,125.45,125.13,125.43,9048.0,125.21,125.45,125.13,125.43,9048.0
2023-12-28 14:30:00,125.41,125.56,125.15,125.19,7108.0,125.41,125.56,125.15,125.19,7108.0
2023-12-28 15:00:00,125.11,125.13,124.82,124.86,11108.0,125.11,125.13,124.82,124.86,11108.0
2023-12-28 15:30:00,124.88,125.33,124.72,125.16,41790.0,124.88,125.33,124.72,125.16,41790.0
2023-12-29 09:30:00,125.0,126.46,124.65,126.23,55671.0,125.0,126.46,124.65,126.23,55671.0
2023-12-29 10:00:00,125.99,126.15,125.12,125.97,12266.0,125.99,126.15,125.12,125.97,12266.0
2023-12-29 10:30:00,125.96,125.96,124.42,124.73,14346.0,125.96,125.96,124.42,124.73,14346.0
2023-12-29 11:00:00,124.66,124.76,123.59,123.77,10960.0,124.66,124.76,123.59,123.77,10960.0
2023-12-29 11:30:00,123.89,123.89,123.29,123.43,12996.0,123.89,123.89,123.29,123.43,12996.0
2023-12-29 12:00:00,123.5,123.51,123.02,123.09,10609.0,123.5,123.51,123.02,123.09,10609.0
2023-12-29 12:30:00,123.16,124.05,122.93,124.05,13740.0,123.16,124.05,122.93,124.05,13740.0
2023-12-29 13:00:00,124.02,124.2,123.54,123.85,7652.0,124.02,124.2,123.54,123.85,7652.0
2023-12-29 13:30:00,123.91,124.36,123.85,124.36,8494.0,123.91,124.36,123.85,124.36,8494.0
2023-12-29 14:00:00,124.42,124.43,124.03,124.22,5901.0,124.42,124.43,124.03,124.22,5901.0
2023-12-29 14:30:00,124.28,124.48,124.15,124.28,6226.0,124.28,124.48,124.15,124.28,6226.0
2023-12-29 15:00:00,124.35,124.38,123.92,124.17,10419.0,124.35,124.38,123.92,124.17,10419.0
2023-12-29 15:30:00,124.12,124.12,123.01,123.13,38610.0,124.12,124.12,123.01,123.13,38610.0
2024-01-02 09:30:00,121.2,121.4,116.66,117.8,88220.0,121.2,121.4,116.66,117.8,88220.0
2024-01-02 10:00:00,117.81,118.67,117.2,117.86,40093.0,117.81,118.67,117.2,117.86,40093.0
2024-01-02 10:30:00,117.73,118.16,117.01,117.52,15138.0,117.73,118.16,117.01,117.52,15138.0
2024-01-02 11:00:00,117.59,118.55,117.59,118.55,14078.0,117.59,118.55,117.59,118.55,14078.0
2024-01-02 11:30:00,118.5,118.58,118.0,118.3,27080.0,118.5,118.58,118.0,118.3,27080.0
2024-01-02 12:00:00,118.41,118.56,117.9,118.06,24643.0,118.41,118.56,117.9,118.06,24643.0
2024-01-02 12:30:00,117.97,119.0,117.92,117.92,17566.0,117.97,119.0,117.92,117.92,17566.0
2024-01-02 13:00:00,117.8,118.64,117.71,118.43,26488.0,117.8,118.64,117.71,118.43,26488.0
2024-01-02 13:30:00,118.42,118.64,117.63,117.64,101644.0,118.42,118.64,117.63,117.64,101644.0
2024-01-02 14:00:00,117.64,118.3,117.54,118.3,66213.0,117.64,118.3,117.54,118.3,66213.0
2024-01-02 14:30:00,118.37,118.59,118.1,118.2,21185.0,118.37,118.59,118.1,118.2,21185.0
2024-01-02 15:00:00,118.12,118.42,117.89,118.28,28278.0,118.12,118.42,117.89,118.28,28278.0
2024-01-02 15:30:00,118.32,118.33,117.8,117.97,83090.0,118.32,118.33,117.8,117.97,83090.0
2024-01-03 09:30:00,114.18,118.5,114.18,117.43,41998.0,114.18,118.5,114.18,117.43,41998.0
2024-01-03 10:00:00,117.44,118.08,116.82,117.31,18080.0,117.44,118.08,116.82,117.31,18080.0
2024-01-03 10:30:00,117.36,117.36,116.05,116.6,18947.0,117.36,117.36,116.05,116.6,18947.0
2024-01-03 11:00:00,116.61,117.23,116.44,116.78,7143.0,116.61,117.23,116.44,116.78,7143.0
2024-01-03 11:30:00,116.81,116.98,116.49,116.54,5269.0,116.81,116.98,116.49,116.54,5269.0
2024-01-03 12:00:00,116.53,116.59,116.22,116.34,6700.0,116.53,116.59,116.22,116.34,6700.0
2024-01-03 12:30:00,116.33,116.86,116.28,116.77,8419.0,116.33,116.86,116.28,116.77,8419.0
2024-01-03 13:00:00,116.78,116.86,116.53,116.59,9978.0,116.78,116.86,116.53,116.59,9978.0
2024-01-03 13:30:00,116.61,117.13,116.6,117.04,17227.0,116.61,117.13,116.6,117.04,17227.0
2024-01-03 14:00:00,116.95,117.77,116.75,117.74,14699.0,116.95,117.77,116.75,117.74,14699.0
2024-01-03 14:30:00,117.9,117.99,117.37,117.57,11650.0,117.9,117.99,117.37,117.57,11650.0
2024-01-03 15:00:00,117.6,117.6,116.96,116.98,19646.0,117.6,117.6,116.96,116.98,19646.0
2024-01-03 15:30:00,117.01,117.5,116.59,117.4,73819.0,117.01,117.5,116.59,117.4,73819.0
2024-01-04 09:30:00,116.48,118.07,116.48,116.79,18525.0,116.48,118.07,116.48,116.79,18525.0
2024-01-04 10:00:00,116.75,117.63,116.54,117.24,15399.0,116.75,117.63,116.54,117.24,15399.0
2024-01-04 10:30:00,117.48,117.57,116.9,117.2,12111.0,117.48,117.57,116.9,117.2,12111.0
2024-01-04 11:00:00,117.14,117.65,116.88,116.89,12030.0,117.14,117.65,116.88,116.89,12030.0
2024-01-04 11:30:00,116.79,117.03,116.49,116.51,7182.0,116.79,117.03,116.49,116.51,7182.0
2024-01-04 12:00:00,116.5,116.98,116.27,116.95,5453.0,116.5,116.98,116.27,116.95,5453.0
2024-01-04 12:30:00,117.02,117.08,116.59,116.95,19538.0,117.02,117.08,116.59,116.95,19538.0
2024-01-04 13:00:00,117.14,117.25,116.88,117.1,11122.0,117.14,117.25,116.88,117.1,11122.0
2024-01-04 13:30:00,117.06,117.14,116.85,116.91,10318.0,117.06,117.14,116.85,116.91,10318.0
2024-01-04 14:00:00,116.91,117.13,116.8,117.13,12943.0,116.91,117.13,116.8,117.13,12943.0
2024-01-04 14:30:00,117.15,117.17,116.85,117.12,11927.0,117.15,117.17,116.85,117.12,11927.0
2024-01-04 15:00:00,117.07,117.52,117.05,117.18,15938.0,117.07,117.52,117.05,117.18,15938.0
2024-01-04 15:30:00,117.2,117.35,116.79,116.88,24435.0,117.2,117.35,116.79,116.88,24435.0
2024-01-05 09:30:00,116.9,120.56,116.75,120.31,47549.0,116.9,120.56,116.75,120.31,47549.0
2024-01-05 10:00:00,120.44,121.05,119.64,120.69,19922.0,120.44,121.05,119.64,120.69,19922.0
2024-01-05 10:30:00,120.7,121.27,119.97,120.29,50298.0,120.7,121.27,119.97,120.29,50298.0
2024-01-05 11:00:00,120.28,120.42,119.45,119.6,24034.0,120.28,120.42,119.45,119.6,24034.0
2024-01-05 11:30:00,119.6,119.98,119.14,119.14,6172.0,119.6,119.98,119.14,119.14,6172.0
2024-01-05 12:00:00,119.19,119.29,118.58,118.76,5256.0,119.19,119.29,118.58,118.76,5256.0
2024-01-05 12:30:00,118.84,118.99,118.71,118.79,7016.0,118.84,118.99,118.71,118.79,7016.0
2024-01-05 13:00:00,118.94,118.99,118.32,118.64,4661.0,118.94,118.99,118.32,118.64,4661.0
2024-01-05 13:30:00,118.73,118.78,118.49,118.55,6805.0,118.73,118.78,118.49,118.55,6805.0
2024-01-05 14:00:00,118.47,118.99,118.47,118.63,10458.0,118.47,118.99,118.47,118.63,10458.0
2024-01-05 14:30:00,118.59,118.8,117.56,117.67,10417.0,118.59,118.8,117.56,117.67,10417.0
2024-01-05 15:00:00,117.77,117.91,117.29,117.64,8596.0,117.77,117.91,117.29,117.64,8596.0
2024-01-05 15:30:00,117.56,118.17,117.26,118.1,69881.0,117.56,118.17,117.26,118.1,69881.0
2024-01-08 09:30:00,118.79,120.73,118.79,120.01,15149.0,118.79,120.73,118.79,120.01,15149.0
2024-01-08 10:00:00,120.05,120.82,119.85,120.82,19749.0,120.05,120.82,119.85,120.82,19749.0
2024-01-08 10:30:00,120.5,121.65,120.5,121.4,39981.0,120.5,121.65,120.5,121.4,39981.0
2024-01-08 11:00:00,121.43,121.83,121.34,121.34,10870.0,121.43,121.83,121.34,121.34,10870.0
2024-01-08 11:30:00,121.33,121.47,121.08,121.38,5675.0,121.33,121.47,121.08,121.38,5675.0
2024-01-08 12:00:00,121.45,121.47,121.1,121.34,11571.0,121.45,121.47,121.1,121.34,11571.0
2024-01-08 12:30:00,121.35,121.72,121.22,121.34,7961.0,121.35,121.72,121.22,121.34,7961.0
2024-01-08 13:00:00,121.27,121.27,120.86,120.89,6855.0,121.27,121.27,120.86,120.89,6855.0
2024-01-08 13:30:00,120.86,120.99,120.68,120.88,6217.0,120.86,120.99,120.68,120.88,6217.0
2024-01-08 14:00:00,120.9,121.12,120.71,120.84,7731.0,120.9,121.12,120.71,120.84,7731.0
2024-01-08 14:30:00,120.88,120.93,120.31,120.34,17776.0,120.88,120.93,120.31,120.34,17776.0
2024-01-08 15:00:00,120.3,120.51,120.02,120.36,14639.0,120.3,120.51,120.02,120.36,14639.0
2024-01-08 15:30:00,120.34,120.55,120.27,120.38,40727.0,120.34,120.55,120.27,120.38,40727.0
2024-01-09 09:30:00,119.2,121.41,119.2,121.32,21429.0,119.2,121.41,119.2,121.32,21429.0
2024-01-09 10:00:00,121.33,122.54,120.75,122.04,23041.0,121.33,122.54,120.75,122.04,23041.0
2024-01-09 10:30:00,122.18,122.99,122.02,122.47,26207.0,122.18,122.99,122.02,122.47,26207.0
2024-01-09 11:00:00,122.52,122.92,122.04,122.21,19628.0,122.52,122.92,122.04,122.21,19628.0
2024-01-09 11:30:00,122.35,122.52,122.03,122.28,10808.0,122.35,122.52,122.03,122.28,10808.0
2024-01-09 12:00:00,122.22,122.25,121.5,121.75,13364.0,122.22,122.25,121.5,121.75,13364.0
2024-01-09 12:30:00,121.77,122.03,121.61,122.0,11072.0,121.77,122.03,121.61,122.0,11072.0
2024-01-09 13:00:00,122.0,122.45,121.83,122.38,10160.0,122.0,122.45,121.83,122.38,10160.0
2024-01-09 13:30:00,122.34,122.52,122.1,122.32,13807.0,122.34,122.52,122.1,122.32,13807.0
2024-01-09 14:00:00,122.39,122.45,122.05,122.05,11374.0,122.39,122.45,122.05,122.05,11374.0
2024-01-09 14:30:00,122.0,122.53,121.9,122.27,28281.0,122.0,122.53,121.9,122.27,28281.0
2024-01-09 15:00:00,122.32,122.32,121.87,121.96,15825.0,122.32,122.32,121.87,121.96,15825.0
2024-01-09 15:30:00,121.97,122.21,121.6,122.13,40774.0,121.97,122.21,121.6,122.13,40774.0
2024-01-10 09:30:00,122.85,123.05,121.45,121.45,14505.0,122.85,123.05,121.45,121.45,14505.0
2024-01-10 10:00:00,121.41,122.51,121.28,122.34,10777.0,121.41,122.51,121.28,122.34,10777.0
2024-01-10 10:30:00,122.48,122.92,122.0,122.92,15154.0,122.48,122.92,122.0,122.92,15154.0
2024-01-10 11:00:00,122.97,123.02,122.39,122.45,11285.0,122.97,123.02,122.39,122.45,11285.0
2024-01-10 11:30:00,122.39,122.61,122.31,122.49,13168.0,122.39,122.61,122.31,122.49,13168.0
2024-01-10 12:00:00,122.51,122.68,122.09,122.16,24199.0,122.51,122.68,122.09,122.16,24199.0
2024-01-10 12:30:00,122.18,122.24,121.8,121.9,11857.0,122.18,122.24,121.8,121.9,11857.0
2024-01-10 13:00:00,121.92,122.03,121.52,121.8,10832.0,121.92,122.03,121.52,121.8,10832.0
2024-01-10 13:30:00,121.8,122.1,121.73,121.91,10942.0,121.8,122.1,121.73,121.91,10942.0
2024-01-10 14:00:00,121.91,122.05,121.65,121.84,13547.0,121.91,122.05,121.65,121.84,13547.0
2024-01-10 14:30:00,121.88,122.22,121.85,122.12,14090.0,121.88,122.22,121.85,122.12,14090.0
2024-01-10 15:00:00,122.13,122.21,121.54,121.68,11062.0,122.13,122.21,121.54,121.68,11062.0
2024-01-10 15:30:00,121.74,122.26,121.22,122.18,71647.0,121.74,122.26,121.22,122.18,71647.0
2024-01-11 09:30:00,122.06,123.96,122.06,122.76,12687.0,122.06,123.96,122.06,122.76,12687.0
2024-01-11 10:00:00,122.45,122.45,121.59,122.0,22127.0,122.45,122.45,121.59,122.0,22127.0
2024-01-11 10:30:00,122.16,122.59,122.07,122.57,12725.0,122.16,122.59,122.07,122.57,12725.0
2024-01-11 11:00:00,122.57,122.77,121.85,122.15,32756.0,122.57,122.77,121.85,122.15,32756.0
2024-01-11 11:30:00,121.92,122.59,121.92,122.19,7509.0,121.92,122.59,121.92,122.19,7509.0
2024-01-11 12:00:00,122.32,122.61,122.25,122.59,7510.0,122.32,122.61,122.25,122.59,7510.0
2024-01-11 12:30:00,122.6,123.24,122.39,123.09,21490.0,122.6,123.24,122.39,123.09,21490.0
2024-01-11 13:00:00,123.0,123.43,122.75,123.31,23310.0,123.0,123.43,122.75,123.31,23310.0
2024-01-11 13:30:00,123.37,123.6,123.27,123.6,6676.0,123.37,123.6,123.27,123.6,6676.0
2024-01-11 14:00:00,123.76,123.93,123.58,123.93,12943.0,123.76,123.93,123.58,123.93,12943.0
2024-01-11 14:30:00,123.93,124.15,123.92,124.04,10755.0,123.93,124.15,123.92,124.04,10755.0
2024-01-11 15:00:00,123.93,124.29,123.59,124.24,63225.0,123.93,124.29,123.59,124.24,63225.0
2024-01-11 15:30:00,124.25,125.51,124.24,125.25,110748.0,124.25,125.51,124.24,125.25,110748.0
2024-01-12 09:30:00,125.91,127.14,125.62,126.07,26719.0,125.91,127.14,125.62,126.07,26719.0
2024-01-12 10:00:00,125.88,126.19,125.09,125.61,49378.0,125.88,126.19,125.09,125.61,49378.0
2024-01-12 10:30:00,125.53,126.08,125.2,125.58,23044.0,125.53,126.08,125.2,125.58,23044.0
2024-01-12 11:00:00,125.5,126.62,125.4,126.43,59451.0,125.5,126.62,125.4,126.43,59451.0
2024-01-12 11:30:00,126.39,126.81,126.2,126.4,13794.0,126.39,126.81,126.2,126.4,13794.0
2024-01-12 12:00:00,126.34,126.59,126.18,126.59,16704.0,126.34,126.59,126.18,126.59,16704.0
2024-01-12 12:30:00,126.51,127.17,126.51,127.16,12798.0,126.51,127.17,126.51,127.16,12798.0
2024-01-12 13:00:00,127.21,127.33,126.96,127.31,11502.0,127.21,127.33,126.96,127.31,11502.0
2024-01-12 13:30:00,127.41,127.65,127.27,127.43,13039.0,127.41,127.65,127.27,127.43,13039.0
2024-01-12 14:00:00,127.42,127.6,126.88,126.88,11430.0,127.42,127.6,126.88,126.88,11430.0
2024-01-12 14:30:00,126.7,126.78,125.79,125.81,23376.0,126.7,126.78,125.79,125.81,23376.0
2024-01-12 15:00:00,125.75,125.8,125.15,125.25,25204.0,125.75,125.8,125.15,125.25,25204.0
2024-01-12 15:30:00,125.23,125.59,125.15,125.32,60913.0,125.23,125.59,125.15,125.32,60913.0
2024-01-16 09:30:00,123.63,124.91,123.63,124.43,21521.0,123.63,124.91,123.63,124.43,21521.0
2024-01-16 10:00:00,124.12,126.09,124.01,126.09,12480.0,124.12,126.09,124.01,126.09,12480.0
2024-01-16 10:30:00,126.17,127.03,126.17,126.57,27580.0,126.17,127.03,126.17,126.57,27580.0
2024-01-16 11:00:00,126.41,127.1,126.03,126.96,25919.0,126.41,127.1,126.03,126.96,25919.0
2024-01-16 11:30:00,126.87,127.27,126.63,126.7,15602.0,126.87,127.27,126.63,126.7,15602.0
2024-01-16 12:00:00,126.8,126.94,126.47,126.58,10662.0,126.8,126.94,126.47,126.58,10662.0
2024-01-16 12:30:00,126.58,126.65,126.14,126.24,20447.0,126.58,126.65,126.14,126.24,20447.0
2024-01-16 13:00:00,126.27,126.55,126.15,126.54,9765.0,126.27,126.55,126.15,126.54,9765.0
2024-01-16 13:30:00,126.5,126.75,126.45,126.7,44146.0,126.5,126.75,126.45,126.7,44146.0
2024-01-16 14:00:00,126.7,126.75,126.11,126.21,15715.0,126.7,126.75,126.11,126.21,15715.0
2024-01-16 14:30:00,126.16,126.33,125.94,126.11,11170.0,126.16,126.33,125.94,126.11,11170.0
2024-01-16 15:00:00,126.11,126.12,125.77,126.02,16923.0,126.11,126.12,125.77,126.02,16923.0
2024-01-16 15:30:00,126.07,126.22,125.88,126.1,74588.0,126.07,126.22,125.88,126.1,74588.0
2024-01-17 09:30:00,123.96,125.44,121.88,122.0,32683.0,123.96,125.44,121.88,122.0,32683.0
2024-01-17 10:00:00,121.92,124.16,121.91,124.11,24094.0,121.92,124.16,121.91,124.11,24094.0
2024-01-17 10:30:00,124.05,125.03,123.82,124.83,31831.0,124.05,125.03,123.82,124.83,31831.0
2024-01-17 11:00:00,124.93,125.09,124.66,124.92,19719.0,124.93,125.09,124.66,124.92,19719.0
2024-01-17 11:30:00,124.87,125.14,124.66,125.14,13786.0,124.87,125.14,124.66,125.14,13786.0
2024-01-17 12:00:00,125.17,125.36,124.83,124.88,12393.0,125.17,125.36,124.83,124.88,12393.0
2024-01-17 12:30:00,124.79,125.03,124.31,124.49,7821.0,124.79,125.03,124.31,124.49,7821.0
2024-01-17 13:00:00,124.5,124.64,123.95,123.98,9004.0,124.5,124.64,123.95,123.98,9004.0
2024-01-17 13:30:00,123.95,124.08,123.42,123.88,18359.0,123.95,124.08,123.42,123.88,18359.0
2024-01-17 14:00:00,123.83,123.98,123.49,123.98,13649.0,123.83,123.98,123.49,123.98,13649.0
2024-01-17 14:30:00,123.97,124.71,123.97,124.65,19626.0,123.97,124.71,123.97,124.65,19626.0
2024-01-17 15:00:00,124.59,124.96,124.56,124.67,25170.0,124.59,124.96,124.56,124.67,25170.0
2024-01-17 15:30:00,124.63,125.12,124.3,125.04,93110.0,124.63,125.12,124.3,125.04,93110.0
2024-01-18 09:30:00,126.65,127.59,124.44,124.44,19742.0,126.65,127.59,124.44,124.44,19742.0
2024-01-18 10:00:00,124.65,124.65,122.38,123.62,29029.0,124.65,124.65,122.38,123.62,29029.0
2024-01-18 10:30:00,123.77,124.3,123.47,123.79,14179.0,123.77,124.3,123.47,123.79,14179.0
2024-01-18 11:00:00,123.6,124.54,123.32,124.49,32206.0,123.6,124.54,123.32,124.49,32206.0
2024-01-18 11:30:00,124.52,125.03,124.35,124.38,8442.0,124.52,125.03,124.35,124.38,8442.0
2024-01-18 12:00:00,124.38,124.38,123.26,123.44,10468.0,124.38,124.38,123.26,123.44,10468.0
2024-01-18 12:30:00,123.34,123.69,123.29,123.52,6556.0,123.34,123.69,123.29,123.52,6556.0
2024-01-18 13:00:00,123.4,123.52,122.88,123.15,7970.0,123.4,123.52,122.88,123.15,7970.0
2024-01-18 13:30:00,123.23,123.79,123.14,123.71,8239.0,123.23,123.79,123.14,123.71,8239.0
2024-01-18 14:00:00,123.66,124.31,123.66,124.2,6289.0,123.66,124.31,123.66,124.2,6289.0
2024-01-18 14:30:00,124.3,124.59,124.3,124.57,7214.0,124.3,124.59,124.3,124.57,7214.0
2024-01-18 15:00:00,124.54,124.82,124.42,124.76,12888.0,124.54,124.82,124.42,124.76,12888.0
2024-01-18 15:30:00,124.76,124.87,124.26,124.78,58950.0,124.76,124.87,124.26,124.78,58950.0
2024-01-19 09:30:00,126.08,126.08,123.95,124.47,8698.0,126.08,126.08,123.95,124.47,8698.0
2024-01-19 10:00:00,124.8,125.69,124.73,125.56,9699.0,124.8,125.69,124.73,125.56,9699.0
2024-01-19 10:30:00,125.62,125.66,124.65,125.38,44514.0,125.62,125.66,124.65,125.38,44514.0
2024-01-19 11:00:00,125.47,126.47,125.38,126.17,15450.0,125.47,126.47,125.38,126.17,15450.0
2024-01-19 11:30:00,126.16,126.22,125.97,126.09,20591.0,126.16,126.22,125.97,126.09,20591.0
2024-01-19 12:00:00,126.06,126.08,125.42,125.53,5506.0,126.06,126.08,125.42,125.53,5506.0
2024-01-19 12:30:00,125.64,125.82,125.37,125.58,2915.0,125.64,125.82,125.37,125.58,2915.0
2024-01-19 13:00:00,125.56,126.09,125.49,126.01,2574.0,125.56,126.09,125.49,126.01,2574.0
2024-01-19 13:30:00,126.07,126.76,126.07,126.69,9810.0,126.07,126.76,126.07,126.69,9810.0
2024-01-19 14:00:00,126.75,127.15,126.67,127.04,12388.0,126.75,127.15,126.67,127.04,12388.0
2024-01-19 14:30:00,126.95,127.23,126.87,127.07,9708.0,126.95,127.23,126.87,127.07,9708.0
2024-01-19 15:00:00,127.13,127.27,126.86,127.02,11783.0,127.13,127.27,126.86,127.02,11783.0
2024-01-19 15:30:00,126.99,127.27,126.67,127.14,67378.0,126.99,127.27,126.67,127.14,67378.0
2024-01-22 09:30:00,128.42,131.0,128.42,130.83,30833.0,128.42,131.0,128.42,130.83,30833.0
2024-01-22 10:00:00,131.29,133.09,130.63,132.25,77855.0,131.29,133.09,130.63,132.25,77855.0
2024-01-22 10:30:00,132.1,132.23,130.78,130.84,39348.0,132.1,132.23,130.78,130.84,39348.0
2024-01-22 11:00:00,130.81,131.16,130.52,130.71,12709.0,130.81,131.16,130.52,130.71,12709.0
2024-01-22 11:30:00,130.72,130.8,130.16,130.37,9169.0,130.72,130.8,130.16,130.37,9169.0
2024-01-22 12:00:00,130.36,130.36,129.82,130.12,14408.0,130.36,130.36,129.82,130.12,14408.0
2024-01-22 12:30:00,130.13,130.29,129.81,130.23,30895.0,130.13,130.29,129.81,130.23,30895.0
2024-01-22 13:00:00,130.17,130.3,129.72,129.72,22969.0,130.17,130.3,129.72,129.72,22969.0
2024-01-22 13:30:00,129.66,130.36,129.66,130.15,15960.0,129.66,130.36,129.66,130.15,15960.0
2024-01-22 14:00:00,130.22,130.29,129.47,129.7,9323.0,130.22,130.29,129.47,129.7,9323.0
2024-01-22 14:30:00,129.69,129.79,129.58,129.62,2900.0,129.69,129.79,129.58,129.62,2900.0
2024-01-22 15:00:00,129.6,129.95,129.38,129.95,8852.0,129.6,129.95,129.38,129.95,8852.0
2024-01-22 15:30:00,129.92,130.0,128.74,128.74,120472.0,129.92,130.0,128.74,128.74,120472.0
2024-01-23 09:30:00,130.0,130.73,129.11,129.89,21406.0,130.0,130.73,129.11,129.89,21406.0
2024-01-23 10:00:00,129.99,130.24,129.27,129.93,16540.0,129.99,130.24,129.27,129.93,16540.0
2024-01-23 10:30:00,129.57,129.59,127.83,128.19,94268.0,129.57,129.59,127.83,128.19,94268.0
2024-01-23 11:00:00,128.28,128.84,128.28,128.52,10953.0,128.28,128.84,128.28,128.52,10953.0
2024-01-23 11:30:00,128.52,129.23,128.39,129.09,8188.0,128.52,129.23,128.39,129.09,8188.0
2024-01-23 12:00:00,129.08,129.08,128.35,128.42,6873.0,129.08,129.08,128.35,128.42,6873.0
2024-01-23 12:30:00,128.45,128.52,128.23,128.4,6062.0,128.45,128.52,128.23,128.4,6062.0
2024-01-23 13:00:00,128.47,128.55,128.26,128.36,7524.0,128.47,128.55,128.26,128.36,7524.0
2024-01-23 13:30:00,128.3,128.67,128.16,128.49,5853.0,128.3,128.67,128.16,128.49,5853.0
2024-01-23 14:00:00,128.48,128.54,128.24,128.41,6888.0,128.48,128.54,128.24,128.41,6888.0
2024-01-23 14:30:00,128.36,128.8,128.23,128.74,23372.0,128.36,128.8,128.23,128.74,23372.0
2024-01-23 15:00:00,128.75,129.24,128.5,128.51,37999.0,128.75,129.24,128.5,128.51,37999.0
2024-01-23 15:30:00,128.52,129.12,128.4,128.88,187243.0,128.52,129.12,128.4,128.88,187243.0
2024-01-24 09:30:00,131.03,131.55,128.32,128.32,29255.0,131.03,131.55,128.32,128.32,29255.0
2024-01-24 10:00:00,128.52,129.48,128.39,128.98,38173.0,128.52,129.48,128.39,128.98,38173.0
2024-01-24 10:30:00,128.97,129.61,128.7,129.02,21220.0,128.97,129.61,128.7,129.02,21220.0
2024-01-24 11:00:00,129.02,129.1,128.66,129.09,13679.0,129.02,129.1,128.66,129.09,13679.0
2024-01-24 11:30:00,129.09,129.19,128.85,129.06,25539.0,129.09,129.19,128.85,129.06,25539.0
2024-01-24 12:00:00,129.06,129.64,129.05,129.39,38427.0,129.06,129.64,129.05,129.39,38427.0
2024-01-24 12:30:00,129.34,130.07,129.23,129.48,12553.0,129.34,130.07,129.23,129.48,12553.0
2024-01-24 13:00:00,129.48,129.61,128.84,128.84,18609.0,129.48,129.61,128.84,128.84,18609.0
2024-01-24 13:30:00,128.61,128.74,127.67,128.0,12920.0,128.61,128.74,127.67,128.0,12920.0
2024-01-24 14:00:00,128.01,128.07,126.95,127.03,18886.0,128.01,128.07,126.95,127.03,18886.0
2024-01-24 14:30:00,127.08,127.28,126.71,126.96,52092.0,127.08,127.28,126.71,126.96,52092.0
2024-01-24 15:00:00,127.0,127.58,127.0,127.34,37354.0,127.0,127.58,127.0,127.34,37354.0
2024-01-24 15:30:00,127.37,128.54,127.32,128.51,104529.0,127.37,128.54,127.32,128.51,104529.0
2024-01-25 09:30:00,129.12,129.94,127.24,128.89,20895.0,129.12,129.94,127.24,128.89,20895.0
2024-01-25 10:00:00,128.63,128.74,127.95,128.14,15229.0,128.63,128.74,127.95,128.14,15229.0
2024-01-25 10:30:00,128.12,128.47,127.06,127.27,13086.0,128.12,128.47,127.06,127.27,13086.0
2024-01-25 11:00:00,127.07,127.07,126.5,126.71,18797.0,127.07,127.07,126.5,126.71,18797.0
2024-01-25 11:30:00,126.76,126.94,126.4,126.77,23027.0,126.76,126.94,126.4,126.77,23027.0
2024-01-25 12:00:00,126.76,126.89,126.04,126.1,34513.0,126.76,126.89,126.04,126.1,34513.0
2024-01-25 12:30:00,126.1,126.1,124.98,125.61,18661.0,126.1,126.1,124.98,125.61,18661.0
2024-01-25 13:00:00,125.57,126.56,125.56,126.45,25513.0,125.57,126.56,125.56,126.45,25513.0
2024-01-25 13:30:00,126.36,126.63,126.04,126.32,32456.0,126.36,126.63,126.04,126.32,32456.0
2024-01-25 14:00:00,126.26,126.26,125.28,125.54,36302.0,126.26,126.26,125.28,125.54,36302.0
2024-01-25 14:30:00,125.35,126.15,125.35,126.07,13390.0,125.35,126.15,125.35,126.07,13390.0
2024-01-25 15:00:00,126.16,126.33,125.92,126.1,10595.0,126.16,126.33,125.92,126.1,10595.0
2024-01-25 15:30:00,126.0,126.95,125.92,126.95,96205.0,126.0,126.95,125.92,126.95,96205.0
2024-01-26 09:30:00,126.9,127.17,125.52,126.5,56469.0,126.9,127.17,125.52,126.5,56469.0
2024-01-26 10:00:00,126.38,126.9,126.02,126.76,15421.0,126.38,126.9,126.02,126.76,15421.0
2024-01-26 10:30:00,126.73,127.47,126.72,127.44,18416.0,126.73,127.47,126.72,127.44,18416.0
2024-01-26 11:00:00,127.41,127.77,127.2,127.51,18180.0,127.41,127.77,127.2,127.51,18180.0
2024-01-26 11:30:00,127.39,127.83,127.39,127.81,15830.0,127.39,127.83,127.39,127.81,15830.0
2024-01-26 12:00:00,127.8,128.05,127.51,127.52,13542.0,127.8,128.05,127.51,127.52,13542.0
2024-01-26 12:30:00,127.6,127.85,127.49,127.72,12297.0,127.6,127.85,127.49,127.72,12297.0
2024-01-26 13:00:00,127.87,127.97,127.61,127.76,12479.0,127.87,127.97,127.61,127.76,12479.0
2024-01-26 13:30:00,127.81,127.99,127.49,127.93,8192.0,127.81,127.99,127.49,127.93,8192.0
2024-01-26 14:00:00,127.88,128.66,127.76,128.66,43975.0,127.88,128.66,127.76,128.66,43975.0
2024-01-26 14:30:00,128.53,129.35,128.53,129.23,19549.0,128.53,129.35,128.53,129.23,19549.0
2024-01-26 15:00:00,129.22,129.35,128.74,129.0,31152.0,129.22,129.35,128.74,129.0,31152.0
2024-01-26 15:30:00,128.93,128.93,128.16,128.75,85065.0,128.93,128.93,128.16,128.75,85065.0
2024-01-29 09:30:00,128.45,129.38,128.05,128.63,56346.0,128.45,129.38,128.05,128.63,56346.0
2024-01-29 10:00:00,128.92,128.95,127.05,127.14,17700.0,128.92,128.95,127.05,127.14,17700.0
2024-01-29 10:30:00,126.98,127.23,126.07,126.07,16451.0,126.98,127.23,126.07,126.07,16451.0
2024-01-29 11:00:00,125.99,126.2,125.73,125.92,14535.0,125.99,126.2,125.73,125.92,14535.0
2024-01-29 11:30:00,125.93,126.45,125.51,126.45,13299.0,125.93,126.45,125.51,126.45,13299.0
2024-01-29 12:00:00,126.6,126.6,126.0,126.5,22553.0,126.6,126.6,126.0,126.5,22553.0
2024-01-29 12:30:00,126.52,127.64,126.46,127.55,10991.0,126.52,127.64,126.46,127.55,10991.0
2024-01-29 13:00:00,127.54,128.17,127.13,127.77,16194.0,127.54,128.17,127.13,127.77,16194.0
2024-01-29 13:30:00,127.59,127.64,126.99,127.04,6289.0,127.59,127.64,126.99,127.04,6289.0
2024-01-29 14:00:00,127.04,127.82,127.02,127.82,21101.0,127.04,127.82,127.02,127.82,21101.0
2024-01-29 14:30:00,127.78,128.18,127.72,127.94,20645.0,127.78,128.18,127.72,127.94,20645.0
2024-01-29 15:00:00,128.04,128.74,128.0,128.66,45839.0,128.04,128.74,128.0,128.66,45839.0
2024-01-29 15:30:00,128.65,129.05,128.5,128.92,89152.0,128.65,129.05,128.5,128.92,89152.0
2024-01-30 09:30:00,128.87,128.93,127.96,128.77,27546.0,128.87,128.93,127.96,128.77,27546.0
2024-01-30 10:00:00,128.66,129.3,128.3,129.11,38300.0,128.66,129.3,128.3,129.11,38300.0
2024-01-30 10:30:00,129.1,129.51,128.74,129.22,26805.0,129.1,129.51,128.74,129.22,26805.0
2024-01-30 11:00:00,129.42,129.42,128.58,128.64,13863.0,129.42,129.42,128.58,128.64,13863.0
2024-01-30 11:30:00,128.61,129.35,128.57,129.21,10790.0,128.61,129.35,128.57,129.21,10790.0
2024-01-30 12:00:00,129.31,129.44,128.88,128.89,13827.0,129.31,129.44,128.88,128.89,13827.0
2024-01-30 12:30:00,128.84,128.99,128.58,128.84,11093.0,128.84,128.99,128.58,128.84,11093.0
2024-01-30 13:00:00,128.84,128.93,128.6,128.89,10852.0,128.84,128.93,128.6,128.89,10852.0
2024-01-30 13:30:00,128.85,128.98,128.19,128.24,19781.0,128.85,128.98,128.19,128.24,19781.0
2024-01-30 14:00:00,128.25,128.3,127.06,127.62,28907.0,128.25,128.3,127.06,127.62,28907.0
2024-01-30 14:30:00,127.7,127.87,127.51,127.61,12031.0,127.7,127.87,127.51,127.61,12031.0
2024-01-30 15:00:00,127.6,128.24,127.59,128.22,21974.0,127.6,128.24,127.59,128.22,21974.0
2024-01-30 15:30:00,128.22,129.23,128.22,129.23,163017.0,128.22,129.23,128.22,129.23,163017.0
2024-01-31 09:30:00,127.5,129.08,127.43,129.0,11421.0,127.5,129.08,127.43,129.0,11421.0
2024-01-31 10:00:00,129.28,129.69,129.08,129.34,45491.0,129.28,129.69,129.08,129.34,45491.0
2024-01-31 10:30:00,129.31,129.34,127.82,127.83,46521.0,129.31,129.34,127.82,127.83,46521.0
2024-01-31 11:00:00,127.96,128.41,127.68,127.85,42723.0,127.96,128.41,127.68,127.85,42723.0
2024-01-31 11:30:00,127.85,128.3,127.66,128.16,20066.0,127.85,128.3,127.66,128.16,20066.0
2024-01-31 12:00:00,128.24,128.89,128.24,128.73,14335.0,128.24,128.89,128.24,128.73,14335.0
2024-01-31 12:30:00,128.72,128.83,128.42,128.63,15899.0,128.72,128.83,128.42,128.63,15899.0
2024-01-31 13:00:00,128.62,128.8,128.37,128.44,7067.0,128.62,128.8,128.37,128.44,7067.0
2024-01-31 13:30:00,128.49,128.63,128.19,128.56,9800.0,128.49,128.63,128.19,128.56,9800.0
2024-01-31 14:00:00,128.57,128.61,127.58,127.88,19243.0,128.57,128.61,127.58,127.88,19243.0
2024-01-31 14:30:00,127.78,129.68,127.66,128.34,49432.0,127.78,129.68,127.66,128.34,49432.0
2024-01-31 15:00:00,128.25,128.47,126.42,126.94,28113.0,128.25,128.47,126.42,126.94,28113.0
2024-01-31 15:30:00,126.92,127.15,125.83,126.93,148727.0,126.92,127.15,125.83,126.93,148727.0
2024-02-01 09:30:00,127.9,129.37,127.83,128.5,22547.0,127.9,129.37,127.83,128.5,22547.0
2024-02-01 10:00:00,128.01,128.94,127.81,128.94,12455.0,128.01,128.94,127.81,128.94,12455.0
2024-02-01 10:30:00,128.84,128.97,126.95,127.11,12521.0,128.84,128.97,126.95,127.11,12521.0
2024-02-01 11:00:00,127.1,127.46,127.01,127.04,11607.0,127.1,127.46,127.01,127.04,11607.0
2024-02-01 11:30:00,127.03,127.39,127.01,127.36,9300.0,127.03,127.39,127.01,127.36,9300.0
2024-02-01 12:00:00,127.37,127.82,127.28,127.28,7379.0,127.37,127.82,127.28,127.28,7379.0
2024-02-01 12:30:00,127.31,128.01,127.16,127.9,15998.0,127.31,128.01,127.16,127.9,15998.0
2024-02-01 13:00:00,127.86,128.1,127.34,127.75,18277.0,127.86,128.1,127.34,127.75,18277.0
2024-02-01 13:30:00,127.78,127.99,126.99,127.06,13760.0,127.78,127.99,126.99,127.06,13760.0
2024-02-01 14:00:00,127.09,127.58,126.95,126.97,11127.0,127.09,127.58,126.95,126.97,11127.0
2024-02-01 14:30:00,126.95,127.1,126.47,126.6,38021.0,126.95,127.1,126.47,126.6,38021.0
2024-02-01 15:00:00,126.68,126.85,125.91,126.5,102181.0,126.68,126.85,125.91,126.5,102181.0
2024-02-01 15:30:00,126.51,127.88,126.5,127.08,233068.0,126.51,127.88,126.5,127.08,233068.0
2024-02-02 09:30:00,127.81,128.18,126.69,127.73,16448.0,127.81,128.18,126.69,127.73,16448.0
2024-02-02 10:00:00,127.68,127.69,126.87,127.26,8966.0,127.68,127.69,126.87,127.26,8966.0
2024-02-02 10:30:00,127.34,127.73,126.93,127.55,8634.0,127.34,127.73,126.93,127.55,8634.0
2024-02-02 11:00:00,127.6,127.96,127.34,127.79,6076.0,127.6,127.96,127.34,127.79,6076.0
2024-02-02 11:30:00,127.84,128.03,127.76,127.81,7378.0,127.84,128.03,127.76,127.81,7378.0
2024-02-02 12:00:00,127.88,127.88,126.98,127.37,9856.0,127.88,127.88,126.98,127.37,9856.0
2024-02-02 12:30:00,127.36,127.74,126.46,126.69,19396.0,127.36,127.74,126.46,126.69,19396.0
2024-02-02 13:00:00,126.77,127.12,126.4,126.67,14954.0,126.77,127.12,126.4,126.67,14954.0
2024-02-02 13:30:00,126.66,127.89,126.59,127.89,9167.0,126.66,127.89,126.59,127.89,9167.0
2024-02-02 14:00:00,127.78,128.25,127.67,127.73,11651.0,127.78,128.25,127.67,127.73,11651.0
2024-02-02 14:30:00,127.83,128.12,127.49,127.64,10785.0,127.83,128.12,127.49,127.64,10785.0
2024-02-02 15:00:00,127.64,128.05,127.57,127.93,13674.0,127.64,128.05,127.57,127.93,13674.0
2024-02-02 15:30:00,127.89,127.99,127.44,127.75,64378.0,127.89,127.99,127.44,127.75,64378.0
2024-02-05 09:30:00,126.62,127.69,126.0,126.74,18396.0,126.62,127.69,126.0,126.74,18396.0
2024-02-05 10:00:00,126.67,126.8,125.82,126.1,13709.0,126.67,126.8,125.82,126.1,13709.0
2024-02-05 10:30:00,126.24,126.25,125.23,125.97,15935.0,126.24,126.25,125.23,125.97,15935.0
2024-02-05 11:00:00,125.91,126.38,125.84,126.38,15358.0,125.91,126.38,125.84,126.38,15358.0
2024-02-05 11:30:00,126.3,126.96,126.3,126.86,21432.0,126.3,126.96,126.3,126.86,21432.0
2024-02-05 12:00:00,126.85,127.63,126.85,127.6,10603.0,126.85,127.63,126.85,127.6,10603.0
2024-02-05 12:30:00,127.67,127.86,127.65,127.7,15538.0,127.67,127.86,127.65,127.7,15538.0
2024-02-05 13:00:00,127.73,127.97,127.52,127.85,18660.0,127.73,127.97,127.52,127.85,18660.0
2024-02-05 13:30:00,127.78,127.89,127.56,127.58,10505.0,127.78,127.89,127.56,127.58,10505.0
2024-02-05 14:00:00,127.57,127.89,127.42,127.82,17623.0,127.57,127.89,127.42,127.82,17623.0
2024-02-05 14:30:00,127.83,128.22,127.81,128.03,19854.0,127.83,128.22,127.81,128.03,19854.0
2024-02-05 15:00:00,128.06,128.17,127.62,128.03,23698.0,128.06,128.17,127.62,128.03,23698.0
2024-02-05 15:30:00,128.03,128.14,127.8,127.89,76253.0,128.03,128.14,127.8,127.89,76253.0
2024-02-06 09:30:00,128.6,129.19,127.8,128.25,20504.0,128.6,129.19,127.8,128.25,20504.0
2024-02-06 10:00:00,128.09,128.79,127.6,128.79,30982.0,128.09,128.79,127.6,128.79,30982.0
2024-02-06 10:30:00,128.56,129.16,128.41,128.95,12778.0,128.56,129.16,128.41,128.95,12778.0
2024-02-06 11:00:00,128.89,128.9,128.65,128.81,18397.0,128.89,128.9,128.65,128.81,18397.0
2024-02-06 11:30:00,128.72,128.86,127.71,127.84,15442.0,128.72,128.86,127.71,127.84,15442.0
2024-02-06 12:00:00,127.63,127.77,127.13,127.74,6029.0,127.63,127.77,127.13,127.74,6029.0
2024-02-06 12:30:00,127.84,128.19,127.57,128.15,14416.0,127.84,128.19,127.57,128.15,14416.0
2024-02-06 13:00:00,128.25,128.39,127.97,128.31,11323.0,128.25,128.39,127.97,128.31,11323.0
2024-02-06 13:30:00,128.25,128.47,128.25,128.44,5710.0,128.25,128.47,128.25,128.44,5710.0
2024-02-06 14:00:00,128.43,128.53,127.96,128.17,7674.0,128.43,128.53,127.96,128.17,7674.0
2024-02-06 14:30:00,128.21,128.56,128.07,128.55,12451.0,128.21,128.56,128.07,128.55,12451.0
2024-02-06 15:00:00,128.52,129.06,128.51,128.95,15321.0,128.52,129.06,128.51,128.95,15321.0
2024-02-06 15:30:00,128.89,129.28,128.44,129.28,213165.0,128.89,129.28,128.44,129.28,213165.0
2024-02-07 09:30:00,130.19,132.52,130.0,131.34,61947.0,130.19,132.52,130.0,131.34,61947.0
2024-02-07 10:00:00,131.25,134.21,130.82,133.48,41441.0,131.25,134.21,130.82,133.48,41441.0
2024-02-07 10:30:00,133.43,133.93,132.81,133.58,38033.0,133.43,133.93,132.81,133.58,38033.0
2024-02-07 11:00:00,133.48,133.48,133.02,133.05,18048.0,133.48,133.48,133.02,133.05,18048.0
2024-02-07 11:30:00,133.02,133.02,132.05,132.05,28611.0,133.02,133.02,132.05,132.05,28611.0
2024-02-07 12:00:00,131.99,132.36,131.92,132.04,15950.0,131.99,132.36,131.92,132.04,15950.0
2024-02-07 12:30:00,131.99,132.14,131.7,131.99,14737.0,131.99,132.14,131.7,131.99,14737.0
2024-02-07 13:00:00,132.09,132.84,131.96,132.84,17028.0,132.09,132.84,131.96,132.84,17028.0
2024-02-07 13:30:00,132.84,132.86,132.46,132.82,18424.0,132.84,132.86,132.46,132.82,18424.0
2024-02-07 14:00:00,132.77,132.83,132.5,132.62,16520.0,132.77,132.83,132.5,132.62,16520.0
2024-02-07 14:30:00,132.63,133.22,132.62,133.08,19021.0,132.63,133.22,132.62,133.08,19021.0
2024-02-07 15:00:00,133.09,133.27,133.02,133.12,22675.0,133.09,133.27,133.02,133.12,22675.0
2024-02-07 15:30:00,133.08,133.43,132.9,132.94,74361.0,133.08,133.43,132.9,132.94,74361.0
2024-02-08 09:30:00,133.0,133.14,131.01,132.53,28140.0,133.0,133.14,131.01,132.53,28140.0
2024-02-08 10:00:00,132.64,133.7,132.04,133.49,17189.0,132.64,133.7,132.04,133.49,17189.0
2024-02-08 10:30:00,133.43,133.86,132.8,133.58,12621.0,133.43,133.86,132.8,133.58,12621.0
2024-02-08 11:00:00,133.65,133.68,133.06,133.06,7991.0,133.65,133.68,133.06,133.06,7991.0
2024-02-08 11:30:00,132.93,133.28,132.29,132.69,14949.0,132.93,133.28,132.29,132.69,14949.0
2024-02-08 12:00:00,132.69,133.34,132.55,133.12,20265.0,132.69,133.34,132.55,133.12,20265.0
2024-02-08 12:30:00,133.04,133.21,132.48,132.48,16567.0,133.04,133.21,132.48,132.48,16567.0
2024-02-08 13:00:00,132.56,132.71,132.31,132.34,7996.0,132.56,132.71,132.31,132.34,7996.0
2024-02-08 13:30:00,132.39,132.45,131.89,131.94,11576.0,132.39,132.45,131.89,131.94,11576.0
2024-02-08 14:00:00,131.94,132.28,131.8,132.15,11065.0,131.94,132.28,131.8,132.15,11065.0
2024-02-08 14:30:00,132.19,132.23,131.52,131.75,42527.0,132.19,132.23,131.52,131.75,42527.0
2024-02-08 15:00:00,131.77,132.16,131.64,131.82,17872.0,131.77,132.16,131.64,131.82,17872.0
2024-02-08 15:30:00,131.86,131.89,130.73,130.94,96303.0,131.86,131.89,130.73,130.94,96303.0
2024-02-09 09:30:00,132.41,133.32,131.21,132.91,15248.0,132.41,133.32,131.21,132.91,15248.0
2024-02-09 10:00:00,132.98,133.14,132.31,133.0,14904.0,132.98,133.14,132.31,133.0,14904.0
2024-02-09 10:30:00,132.92,133.37,132.66,133.05,12267.0,132.92,133.37,132.66,133.05,12267.0
2024-02-09 11:00:00,132.97,133.17,132.32,132.47,8788.0,132.97,133.17,132.32,132.47,8788.0
2024-02-09 11:30:00,132.55,132.88,132.35,132.35,6891.0,132.55,132.88,132.35,132.35,6891.0
2024-02-09 12:00:00,132.53,132.72,131.7,132.72,7507.0,132.53,132.72,131.7,132.72,7507.0
2024-02-09 12:30:00,132.86,133.76,132.69,133.43,25423.0,132.86,133.76,132.69,133.43,25423.0
2024-02-09 13:00:00,133.45,133.53,132.82,133.18,13896.0,133.45,133.53,132.82,133.18,13896.0
2024-02-09 13:30:00,133.18,133.91,133.17,133.55,23144.0,133.18,133.91,133.17,133.55,23144.0
2024-02-09 14:00:00,133.58,133.87,133.41,133.72,15555.0,133.58,133.87,133.41,133.72,15555.0
2024-02-09 14:30:00,133.72,134.14,133.38,133.38,16243.0,133.72,134.14,133.38,133.38,16243.0
2024-02-09 15:00:00,133.38,133.89,133.28,133.89,23551.0,133.38,133.89,133.28,133.89,23551.0
2024-02-09 15:30:00,133.92,133.92,133.12,133.17,78624.0,133.92,133.92,133.12,133.17,78624.0
2024-02-12 09:30:00,132.35,132.99,130.88,131.25,27209.0,132.35,132.99,130.88,131.25,27209.0
2024-02-12 10:00:00,131.15,131.6,130.74,131.43,23460.0,131.15,131.6,130.74,131.43,23460.0
2024-02-12 10:30:00,131.4,131.96,131.39,131.78,25122.0,131.4,131.96,131.39,131.78,25122.0
2024-02-12 11:00:00,131.86,132.06,131.34,131.53,21071.0,131.86,132.06,131.34,131.53,21071.0
2024-02-12 11:30:00,131.55,131.57,130.71,130.95,15938.0,131.55,131.57,130.71,130.95,15938.0
2024-02-12 12:00:00,131.03,131.3,130.65,130.67,17657.0,131.03,131.3,130.65,130.67,17657.0
2024-02-12 12:30:00,130.69,130.76,130.29,130.57,15746.0,130.69,130.76,130.29,130.57,15746.0
2024-02-12 13:00:00,130.53,130.54,130.0,130.26,25227.0,130.53,130.54,130.0,130.26,25227.0
2024-02-12 13:30:00,130.24,130.25,129.07,129.3,25566.0,130.24,130.25,129.07,129.3,25566.0
2024-02-12 14:00:00,129.27,129.41,128.27,128.7,25002.0,129.27,129.41,128.27,128.7,25002.0
2024-02-12 14:30:00,128.67,129.32,128.6,129.0,29350.0,128.67,129.32,128.6,129.0,29350.0
2024-02-12 15:00:00,129.06,129.9,129.01,129.55,15532.0,129.06,129.9,129.01,129.55,15532.0
2024-02-12 15:30:00,129.55,129.69,128.85,129.4,132136.0,129.55,129.69,128.85,129.4,132136.0
2024-02-13 09:30:00,124.05,126.3,122.49,125.92,51931.0,124.05,126.3,122.49,125.92,51931.0
2024-02-13 10:00:00,125.96,126.17,125.0,126.08,27095.0,125.96,126.17,125.0,126.08,27095.0
2024-02-13 10:30:00,126.1,126.85,125.66,125.82,14618.0,126.1,126.85,125.66,125.82,14618.0
2024-02-13 11:00:00,125.9,126.74,125.8,126.47,31787.0,125.9,126.74,125.8,126.47,31787.0
2024-02-13 11:30:00,126.45,126.91,126.3,126.37,7145.0,126.45,126.91,126.3,126.37,7145.0
2024-02-13 12:00:00,126.3,126.51,125.94,125.94,10877.0,126.3,126.51,125.94,125.94,10877.0
2024-02-13 12:30:00,126.01,126.44,125.74,125.96,12586.0,126.01,126.44,125.74,125.96,12586.0
2024-02-13 13:00:00,126.1,126.1,125.73,125.98,12141.0,126.1,126.1,125.73,125.98,12141.0
2024-02-13 13:30:00,126.03,126.17,125.79,126.01,6829.0,126.03,126.17,125.79,126.01,6829.0
2024-02-13 14:00:00,125.93,125.93,125.55,125.83,9720.0,125.93,125.93,125.55,125.83,9720.0
2024-02-13 14:30:00,125.83,125.93,124.65,124.8,62889.0,125.83,125.93,124.65,124.8,62889.0
2024-02-13 15:00:00,124.84,124.99,124.13,124.7,24105.0,124.84,124.99,124.13,124.7,24105.0
2024-02-13 15:30:00,124.72,125.5,124.53,125.45,130672.0,124.72,125.5,124.53,125.45,130672.0
2024-02-14 09:30:00,126.98,126.98,125.76,126.44,10906.0,126.98,126.98,125.76,126.44,10906.0
2024-02-14 10:00:00,126.32,127.22,125.67,126.77,8536.0,126.32,127.22,125.67,126.77,8536.0
2024-02-14 10:30:00,126.77,126.79,126.19,126.63,13406.0,126.77,126.79,126.19,126.63,13406.0
2024-02-14 11:00:00,126.49,126.83,125.95,126.75,23191.0,126.49,126.83,125.95,126.75,23191.0
2024-02-14 11:30:00,126.75,126.92,126.17,126.17,10898.0,126.75,126.92,126.17,126.17,10898.0
2024-02-14 12:00:00,126.16,127.3,126.1,127.29,11767.0,126.16,127.3,126.1,127.29,11767.0
2024-02-14 12:30:00,127.5,128.19,127.35,127.62,9620.0,127.5,128.19,127.35,127.62,9620.0
2024-02-14 13:00:00,127.7,127.85,127.38,127.74,5195.0,127.7,127.85,127.38,127.74,5195.0
2024-02-14 13:30:00,127.83,128.42,127.83,127.95,7621.0,127.83,128.42,127.83,127.95,7621.0
2024-02-14 14:00:00,128.0,128.0,127.58,127.89,9999.0,128.0,128.0,127.58,127.89,9999.0
2024-02-14 14:30:00,127.89,128.56,127.69,128.53,14438.0,127.89,128.56,127.69,128.53,14438.0
2024-02-14 15:00:00,128.64,128.65,127.88,128.16,17834.0,128.64,128.65,127.88,128.16,17834.0
2024-02-14 15:30:00,128.18,129.62,128.1,129.52,83062.0,128.18,129.62,128.1,129.52,83062.0
2024-02-15 09:30:00,130.31,130.96,129.09,129.09,109328.0,130.31,130.96,129.09,129.09,109328.0
2024-02-15 10:00:00,129.56,129.92,128.42,128.42,6744.0,129.56,129.92,128.42,128.42,6744.0
2024-02-15 10:30:00,128.73,129.13,128.43,128.61,27324.0,128.73,129.13,128.43,128.61,27324.0
2024-02-15 11:00:00,128.47,128.47,127.2,127.75,12886.0,128.47,128.47,127.2,127.75,12886.0
2024-02-15 11:30:00,127.68,127.68,127.14,127.37,15953.0,127.68,127.68,127.14,127.37,15953.0
2024-02-15 12:00:00,127.46,128.27,127.32,128.27,13680.0,127.46,128.27,127.32,128.27,13680.0
2024-02-15 12:30:00,128.3,128.38,127.75,127.98,12299.0,128.3,128.38,127.75,127.98,12299.0
2024-02-15 13:00:00,128.01,128.35,127.96,127.99,9668.0,128.01,128.35,127.96,127.99,9668.0
2024-02-15 13:30:00,128.05,128.16,127.02,128.12,18796.0,128.05,128.16,127.02,128.12,18796.0
2024-02-15 14:00:00,128.11,128.48,127.97,128.23,8555.0,128.11,128.48,127.97,128.23,8555.0
2024-02-15 14:30:00,128.34,129.13,128.33,128.62,20991.0,128.34,129.13,128.33,128.62,20991.0
2024-02-15 15:00:00,128.47,128.68,128.15,128.2,10350.0,128.47,128.68,128.15,128.2,10350.0
2024-02-15 15:30:00,128.15,128.71,127.83,128.49,86683.0,128.15,128.71,127.83,128.49,86683.0
2024-02-16 09:30:00,126.98,127.65,125.64,125.77,20653.0,126.98,127.65,125.64,125.77,20653.0
2024-02-16 10:00:00,125.71,127.1,125.54,126.5,25120.0,125.71,127.1,125.54,126.5,25120.0
2024-02-16 10:30:00,126.49,127.61,126.39,126.94,10407.0,126.49,127.61,126.39,126.94,10407.0
2024-02-16 11:00:00,127.12,127.72,127.11,127.48,23934.0,127.12,127.72,127.11,127.48,23934.0
2024-02-16 11:30:00,127.56,127.93,127.31,127.77,10699.0,127.56,127.93,127.31,127.77,10699.0
2024-02-16 12:00:00,127.7,127.73,127.25,127.4,13736.0,127.7,127.73,127.25,127.4,13736.0
2024-02-16 12:30:00,127.4,127.4,126.91,127.22,73213.0,127.4,127.4,126.91,127.22,73213.0
2024-02-16 13:00:00,127.14,127.31,126.9,127.02,9697.0,127.14,127.31,126.9,127.02,9697.0
2024-02-16 13:30:00,127.02,127.15,126.89,127.15,4690.0,127.02,127.15,126.89,127.15,4690.0
2024-02-16 14:00:00,127.19,127.65,127.1,127.26,45161.0,127.19,127.65,127.1,127.26,45161.0
2024-02-16 14:30:00,127.26,127.33,126.32,126.44,9380.0,127.26,127.33,126.32,126.44,9380.0
2024-02-16 15:00:00,126.33,126.51,125.9,126.22,14670.0,126.33,126.51,125.9,126.22,14670.0
2024-02-16 15:30:00,126.22,127.48,126.14,127.48,81860.0,126.22,127.48,126.14,127.48,81860.0
2024-02-20 09:30:00,126.06,127.71,125.69,126.09,38401.0,126.06,127.71,125.69,126.09,38401.0
2024-02-20 10:00:00,126.19,127.17,125.56,126.97,31849.0,126.19,127.17,125.56,126.97,31849.0
2024-02-20 10:30:00,126.97,128.77,126.24,128.73,51399.0,126.97,128.77,126.24,128.73,51399.0
2024-02-20 11:00:00,128.73,128.92,127.69,128.31,12166.0,128.73,128.92,127.69,128.31,12166.0
2024-02-20 11:30:00,127.93,127.93,126.98,127.18,16307.0,127.93,127.93,126.98,127.18,16307.0
2024-02-20 12:00:00,126.9,127.05,126.36,126.66,9123.0,126.9,127.05,126.36,126.66,9123.0
2024-02-20 12:30:00,126.87,127.34,126.3,127.14,27974.0,126.87,127.34,126.3,127.14,27974.0
2024-02-20 13:00:00,127.11,127.16,126.51,127.16,43232.0,127.11,127.16,126.51,127.16,43232.0
2024-02-20 13:30:00,127.16,127.4,126.99,127.13,25781.0,127.16,127.4,126.99,127.13,25781.0
2024-02-20 14:00:00,127.1,127.18,126.3,126.39,29119.0,127.1,127.18,126.3,126.39,29119.0
2024-02-20 14:30:00,126.32,126.58,126.2,126.31,29357.0,126.32,126.58,126.2,126.31,29357.0
2024-02-20 15:00:00,126.35,126.87,126.17,126.77,36252.0,126.35,126.87,126.17,126.77,36252.0
2024-02-20 15:30:00,126.75,127.07,125.12,125.29,216330.0,126.75,127.07,125.12,125.29,216330.0
2024-02-21 09:30:00,134.5,141.25,133.01,136.07,480710.0,134.5,141.25,133.01,136.07,480710.0
2024-02-21 10:00:00,135.76,137.75,135.31,135.97,160123.0,135.76,137.75,135.31,135.97,160123.0
2024-02-21 10:30:00,135.88,136.43,135.19,135.31,93442.0,135.88,136.43,135.19,135.31,93442.0
2024-02-21 11:00:00,135.23,136.0,135.0,135.81,60810.0,135.23,136.0,135.0,135.81,60810.0
2024-02-21 11:30:00,135.76,136.04,135.48,135.62,66097.0,135.76,136.04,135.48,135.62,66097.0
2024-02-21 12:00:00,135.57,135.86,134.67,135.15,50503.0,135.57,135.86,134.67,135.15,50503.0
2024-02-21 12:30:00,135.26,135.84,135.23,135.51,32302.0,135.26,135.84,135.23,135.51,32302.0
2024-02-21 13:00:00,135.55,135.56,134.77,134.99,35237.0,135.55,135.56,134.77,134.99,35237.0
2024-02-21 13:30:00,135.0,135.12,134.08,134.13,41487.0,135.0,135.12,134.08,134.13,41487.0
2024-02-21 14:00:00,134.14,134.85,133.26,133.87,59511.0,134.14,134.85,133.26,133.87,59511.0
2024-02-21 14:30:00,133.75,134.31,131.85,132.29,38316.0,133.75,134.31,131.85,132.29,38316.0
2024-02-21 15:00:00,132.29,132.38,131.01,131.01,71238.0,132.29,132.38,131.01,131.01,71238.0
2024-02-21 15:30:00,131.06,133.33,130.63,132.95,183173.0,131.06,133.33,130.63,132.95,183173.0
2024-02-22 09:30:00,139.5,139.5,135.0,135.13,93574.0,139.5,139.5,135.0,135.13,93574.0
2024-02-22 10:00:00,135.14,137.22,134.71,135.36,44012.0,135.14,137.22,134.71,135.36,44012.0
2024-02-22 10:30:00,135.34,136.55,134.8,135.98,44147.0,135.34,136.55,134.8,135.98,44147.0
2024-02-22 11:00:00,135.87,136.91,135.87,136.47,44517.0,135.87,136.91,135.87,136.47,44517.0
2024-02-22 11:30:00,136.6,137.37,136.6,136.86,17487.0,136.6,137.37,136.6,136.86,17487.0
2024-02-22 12:00:00,136.93,137.79,136.85,137.21,17763.0,136.93,137.79,136.85,137.21,17763.0
2024-02-22 12:30:00,137.18,137.32,136.36,137.1,19743.0,137.18,137.32,136.36,137.1,19743.0
2024-02-22 13:00:00,137.19,137.57,136.5,136.98,25928.0,137.19,137.57,136.5,136.98,25928.0
2024-02-22 13:30:00,136.97,136.98,135.93,136.01,23682.0,136.97,136.98,135.93,136.01,23682.0
2024-02-22 14:00:00,136.05,136.07,135.06,135.17,14295.0,136.05,136.07,135.06,135.17,14295.0
2024-02-22 14:30:00,135.05,135.54,134.68,134.98,18424.0,135.05,135.54,134.68,134.98,18424.0
2024-02-22 15:00:00,134.97,135.0,134.28,134.92,26351.0,134.97,135.0,134.28,134.92,26351.0
2024-02-22 15:30:00,134.85,135.96,134.82,135.94,65830.0,134.85,135.96,134.82,135.94,65830.0
2024-02-23 09:30:00,136.02,138.0,135.45,136.8,44828.0,136.02,138.0,135.45,136.8,44828.0
2024-02-23 10:00:00,136.56,136.65,135.5,136.03,11516.0,136.56,136.65,135.5,136.03,11516.0
2024-02-23 10:30:00,135.89,136.63,135.79,136.38,22734.0,135.89,136.63,135.79,136.38,22734.0
2024-02-23 11:00:00,136.28,136.4,134.52,134.53,21381.0,136.28,136.4,134.52,134.53,21381.0
2024-02-23 11:30:00,134.52,134.95,133.75,134.39,13305.0,134.52,134.95,133.75,134.39,13305.0
2024-02-23 12:00:00,134.3,134.58,134.19,134.22,6547.0,134.3,134.58,134.19,134.22,6547.0
2024-02-23 12:30:00,134.19,134.85,133.98,134.8,12757.0,134.19,134.85,133.98,134.8,12757.0
2024-02-23 13:00:00,134.77,135.27,134.67,135.17,10813.0,134.77,135.27,134.67,135.17,10813.0
2024-02-23 13:30:00,135.11,135.15,134.69,134.69,4226.0,135.11,135.15,134.69,134.69,4226.0
2024-02-23 14:00:00,134.9,134.95,134.29,134.51,5968.0,134.9,134.95,134.29,134.51,5968.0
2024-02-23 14:30:00,134.42,134.65,134.17,134.22,7054.0,134.42,134.65,134.17,134.22,7054.0
2024-02-23 15:00:00,134.16,134.16,133.52,134.01,13892.0,134.16,134.16,133.52,134.01,13892.0
2024-02-23 15:30:00,134.06,134.73,134.02,134.2,42874.0,134.06,134.73,134.02,134.2,42874.0
2024-02-26 09:30:00,133.72,135.13,133.18,135.13,35270.0,133.72,135.13,133.18,135.13,35270.0
2024-02-26 10:00:00,135.08,137.0,134.94,136.73,23841.0,135.08,137.0,134.94,136.73,23841.0
2024-02-26 10:30:00,136.75,137.24,136.12,136.3,18215.0,136.75,137.24,136.12,136.3,18215.0
2024-02-26 11:00:00,136.21,136.41,134.9,135.11,13676.0,136.21,136.41,134.9,135.11,13676.0
2024-02-26 11:30:00,135.1,135.98,134.99,135.19,13043.0,135.1,135.98,134.99,135.19,13043.0
2024-02-26 12:00:00,135.12,135.47,134.7,135.43,12713.0,135.12,135.47,134.7,135.43,12713.0
2024-02-26 12:30:00,135.45,135.89,135.36,135.68,14296.0,135.45,135.89,135.36,135.68,14296.0
2024-02-26 13:00:00,135.57,135.62,134.4,134.4,16546.0,135.57,135.62,134.4,134.4,16546.0
2024-02-26 13:30:00,134.52,135.75,134.41,135.75,16470.0,134.52,135.75,134.41,135.75,16470.0
2024-02-26 14:00:00,135.84,135.87,135.29,135.53,17135.0,135.84,135.87,135.29,135.53,17135.0
2024-02-26 14:30:00,135.6,136.06,135.37,135.85,17593.0,135.6,136.06,135.37,135.85,17593.0
2024-02-26 15:00:00,135.77,135.93,134.98,134.99,16372.0,135.77,135.93,134.98,134.99,16372.0
2024-02-26 15:30:00,134.93,134.94,134.28,134.49,54523.0,134.93,134.94,134.28,134.49,54523.0
2024-02-27 09:30:00,136.0,138.0,135.5,136.96,33701.0,136.0,138.0,135.5,136.96,33701.0
2024-02-27 10:00:00,137.0,137.07,135.88,136.48,15391.0,137.0,137.07,135.88,136.48,15391.0
2024-02-27 10:30:00,136.33,138.44,136.33,138.31,23249.0,136.33,138.44,136.33,138.31,23249.0
2024-02-27 11:00:00,138.43,138.99,138.24,138.38,18718.0,138.43,138.99,138.24,138.38,18718.0
2024-02-27 11:30:00,138.55,138.55,137.45,137.79,14862.0,138.55,138.55,137.45,137.79,14862.0
2024-02-27 12:00:00,137.73,137.88,136.78,136.78,9543.0,137.73,137.88,136.78,136.78,9543.0
2024-02-27 12:30:00,137.16,137.77,136.74,137.52,14566.0,137.16,137.77,136.74,137.52,14566.0
2024-02-27 13:00:00,137.4,139.49,137.4,138.93,31047.0,137.4,139.49,137.4,138.93,31047.0
2024-02-27 13:30:00,139.01,139.77,139.01,139.59,25667.0,139.01,139.77,139.01,139.59,25667.0
2024-02-27 14:00:00,139.48,140.19,139.39,139.69,24329.0,139.48,140.19,139.39,139.69,24329.0
2024-02-27 14:30:00,139.61,139.98,139.27,139.32,23424.0,139.61,139.98,139.27,139.32,23424.0
2024-02-27 15:00:00,139.21,139.84,139.12,139.69,23014.0,139.21,139.84,139.12,139.69,23014.0
2024-02-27 15:30:00,139.7,140.58,139.08,140.43,92092.0,139.7,140.58,139.08,140.43,92092.0
2024-02-28 09:30:00,139.21,140.0,138.16,139.42,34793.0,139.21,140.0,138.16,139.42,34793.0
2024-02-28 10:00:00,139.27,139.44,138.68,139.27,32494.0,139.27,139.44,138.68,139.27,32494.0
2024-02-28 10:30:00,139.15,139.78,139.07,139.62,11709.0,139.15,139.78,139.07,139.62,11709.0
2024-02-28 11:00:00,139.7,140.0,139.35,139.91,8376.0,139.7,140.0,139.35,139.91,8376.0
2024-02-28 11:30:00,139.84,140.19,139.83,140.08,6297.0,139.84,140.19,139.83,140.08,6297.0
2024-02-28 12:00:00,140.0,140.11,139.62,140.11,7218.0,140.0,140.11,139.62,140.11,7218.0
2024-02-28 12:30:00,140.09,140.22,139.37,139.89,25359.0,140.09,140.22,139.37,139.89,25359.0
2024-02-28 13:00:00,139.9,139.9,139.37,139.47,7518.0,139.9,139.9,139.37,139.47,7518.0
2024-02-28 13:30:00,139.56,139.8,139.0,139.56,15493.0,139.56,139.8,139.0,139.56,15493.0
2024-02-28 14:00:00,139.61,139.61,138.92,139.52,9591.0,139.61,139.61,138.92,139.52,9591.0
2024-02-28 14:30:00,139.36,139.59,139.0,139.43,10091.0,139.36,139.59,139.0,139.43,10091.0
2024-02-28 15:00:00,139.55,139.56,139.22,139.44,10736.0,139.55,139.56,139.22,139.44,10736.0
2024-02-28 15:30:00,139.44,139.54,139.01,139.28,71344.0,139.44,139.54,139.01,139.28,71344.0
2024-02-29 09:30:00,140.0,140.31,139.28,139.87,13349.0,140.0,140.31,139.28,139.87,13349.0
2024-02-29 10:00:00,139.89,140.19,138.78,139.37,17090.0,139.89,140.19,138.78,139.37,17090.0
2024-02-29 10:30:00,139.47,139.79,138.75,138.85,15748.0,139.47,139.79,138.75,138.85,15748.0
2024-02-29 11:00:00,138.58,139.22,138.25,139.05,21344.0,138.58,139.22,138.25,139.05,21344.0
2024-02-29 11:30:00,138.91,139.34,138.31,139.16,8164.0,138.91,139.34,138.31,139.16,8164.0
2024-02-29 12:00:00,139.21,139.57,138.83,138.86,7302.0,139.21,139.57,138.83,138.86,7302.0
2024-02-29 12:30:00,138.97,139.36,138.6,139.36,7885.0,138.97,139.36,138.6,139.36,7885.0
2024-02-29 13:00:00,139.45,140.12,139.33,139.58,11900.0,139.45,140.12,139.33,139.58,11900.0
2024-02-29 13:30:00,139.53,140.11,139.52,139.83,10704.0,139.53,140.11,139.52,139.83,10704.0
2024-02-29 14:00:00,139.75,140.16,139.44,139.52,19462.0,139.75,140.16,139.44,139.52,19462.0
2024-02-29 14:30:00,139.53,139.71,139.22,139.22,8575.0,139.53,139.71,139.22,139.22,8575.0
2024-02-29 15:00:00,139.38,139.4,139.03,139.27,9832.0,139.38,139.4,139.03,139.27,9832.0
2024-02-29 15:30:00,139.3,140.27,139.29,140.18,69933.0,139.3,140.27,139.29,140.18,69933.0
2024-03-01 09:30:00,140.0,140.63,139.02,140.16,35392.0,140.0,140.63,139.02,140.16,35392.0
2024-03-01 10:00:00,140.41,141.55,140.06,141.21,19804.0,140.41,141.55,140.06,141.21,19804.0
2024-03-01 10:30:00,141.01,141.41,140.6,141.13,21039.0,141.01,141.41,140.6,141.13,21039.0
2024-03-01 11:00:00,141.14,141.41,139.87,139.96,37369.0,141.14,141.41,139.87,139.96,37369.0
2024-03-01 11:30:00,139.89,140.2,139.45,139.57,17452.0,139.89,140.2,139.45,139.57,17452.0
2024-03-01 12:00:00,139.58,139.86,139.38,139.57,16494.0,139.58,139.86,139.38,139.57,16494.0
2024-03-01 12:30:00,139.39,139.61,139.04,139.32,11716.0,139.39,139.61,139.04,139.32,11716.0
2024-03-01 13:00:00,139.23,139.49,139.06,139.49,10981.0,139.23,139.49,139.06,139.49,10981.0
2024-03-01 13:30:00,139.56,139.93,139.1,139.25,11889.0,139.56,139.93,139.1,139.25,11889.0
2024-03-01 14:00:00,139.27,139.53,138.63,139.03,11322.0,139.27,139.53,138.63,139.03,11322.0
2024-03-01 14:30:00,139.07,139.58,138.88,139.44,12280.0,139.07,139.58,138.88,139.44,12280.0
2024-03-01 15:00:00,139.34,139.42,138.92,139.4,15163.0,139.34,139.42,138.92,139.4,15163.0
2024-03-01 15:30:00,139.46,139.62,139.0,139.35,94574.0,139.46,139.62,139.0,139.35,94574.0
2024-03-04 09:30:00,140.58,140.8,139.43,140.14,56366.0,140.58,140.8,139.43,140.14,56366.0
2024-03-04 10:00:00,140.14,140.35,139.42,140.03,30855.0,140.14,140.35,139.42,140.03,30855.0
2024-03-04 10:30:00,140.05,140.96,139.95,140.1,9930.0,140.05,140.96,139.95,140.1,9930.0
2024-03-04 11:00:00,140.22,140.29,139.76,139.81,5485.0,140.22,140.29,139.76,139.81,5485.0
2024-03-04 11:30:00,139.79,140.38,139.53,140.38,8649.0,139.79,140.38,139.53,140.38,8649.0
2024-03-04 12:00:00,140.51,141.18,140.42,141.18,14375.0,140.51,141.18,140.42,141.18,14375.0
2024-03-04 12:30:00,141.26,141.28,139.85,140.27,10054.0,141.26,141.28,139.85,140.27,10054.0
2024-03-04 13:00:00,140.25,140.32,139.57,139.59,7556.0,140.25,140.32,139.57,139.59,7556.0
2024-03-04 13:30:00,139.68,140.06,139.58,140.0,8731.0,139.68,140.06,139.58,140.0,8731.0
2024-03-04 14:00:00,139.86,139.97,139.36,139.44,8074.0,139.86,139.97,139.36,139.44,8074.0
2024-03-04 14:30:00,139.49,139.65,139.19,139.32,12451.0,139.49,139.65,139.19,139.32,12451.0
2024-03-04 15:00:00,139.28,139.41,139.06,139.06,11914.0,139.28,139.41,139.06,139.06,11914.0
2024-03-04 15:30:00,139.06,139.61,138.87,139.56,65044.0,139.06,139.61,138.87,139.56,65044.0
2024-03-05 09:30:00,137.89,139.04,136.83,137.04,22755.0,137.89,139.04,136.83,137.04,22755.0
2024-03-05 10:00:00,136.94,137.14,134.03,134.58,29131.0,136.94,137.14,134.03,134.58,29131.0
2024-03-05 10:30:00,134.54,135.0,134.19,134.58,14160.0,134.54,135.0,134.19,134.58,14160.0
2024-03-05 11:00:00,134.34,135.39,133.85,135.28,16259.0,134.34,135.39,133.85,135.28,16259.0
2024-03-05 11:30:00,135.08,135.45,134.8,135.44,9329.0,135.08,135.45,134.8,135.44,9329.0
2024-03-05 12:00:00,135.66,136.61,135.34,136.4,11294.0,135.66,136.61,135.34,136.4,11294.0
2024-03-05 12:30:00,136.54,137.28,136.54,136.76,8119.0,136.54,137.28,136.54,136.76,8119.0
2024-03-05 13:00:00,136.69,136.69,135.76,135.76,4654.0,136.69,136.69,135.76,135.76,4654.0
2024-03-05 13:30:00,135.71,136.1,135.58,135.63,7166.0,135.71,136.1,135.58,135.63,7166.0
2024-03-05 14:00:00,135.63,136.16,135.63,135.83,12230.0,135.63,136.16,135.63,135.83,12230.0
2024-03-05 14:30:00,135.9,135.9,135.12,135.46,12010.0,135.9,135.9,135.12,135.46,12010.0
2024-03-05 15:00:00,135.46,136.3,135.24,135.88,21859.0,135.46,136.3,135.24,135.88,21859.0
2024-03-05 15:30:00,135.83,136.68,135.47,136.43,86431.0,135.83,136.68,135.47,136.43,86431.0
2024-03-06 09:30:00,138.02,139.46,137.25,137.32,19668.0,138.02,139.46,137.25,137.32,19668.0
2024-03-06 10:00:00,137.32,138.19,136.69,137.96,12813.0,137.32,138.19,136.69,137.96,12813.0
2024-03-06 10:30:00,137.88,138.94,137.55,138.73,23185.0,137.88,138.94,137.55,138.73,23185.0
2024-03-06 11:00:00,138.74,139.82,138.4,139.22,33848.0,138.74,139.82,138.4,139.22,33848.0
2024-03-06 11:30:00,139.28,139.43,138.65,139.31,12441.0,139.28,139.43,138.65,139.31,12441.0
2024-03-06 12:00:00,139.31,139.82,139.17,139.63,17179.0,139.31,139.82,139.17,139.63,17179.0
2024-03-06 12:30:00,139.69,139.85,139.26,139.46,9786.0,139.69,139.85,139.26,139.46,9786.0
2024-03-06 13:00:00,139.4,139.61,138.86,139.15,10668.0,139.4,139.61,138.86,139.15,10668.0
2024-03-06 13:30:00,139.06,139.18,138.32,138.73,13454.0,139.06,139.18,138.32,138.73,13454.0
2024-03-06 14:00:00,138.73,139.02,138.44,139.02,14827.0,138.73,139.02,138.44,139.02,14827.0
2024-03-06 14:30:00,138.94,139.04,138.54,138.79,12337.0,138.94,139.04,138.54,138.79,12337.0
2024-03-06 15:00:00,138.72,139.42,138.72,139.05,12517.0,138.72,139.42,138.72,139.05,12517.0
2024-03-06 15:30:00,139.02,139.52,138.26,139.3,81367.0,139.02,139.52,138.26,139.3,81367.0
2024-03-07 09:30:00,140.0,142.49,139.88,142.04,42229.0,140.0,142.49,139.88,142.04,42229.0
2024-03-07 10:00:00,141.95,142.71,141.5,142.22,21344.0,141.95,142.71,141.5,142.22,21344.0
2024-03-07 10:30:00,142.28,142.74,141.86,141.99,25578.0,142.28,142.74,141.86,141.99,25578.0
2024-03-07 11:00:00,141.79,142.56,141.6,141.6,17981.0,141.79,142.56,141.6,141.6,17981.0
2024-03-07 11:30:00,141.59,142.04,140.92,141.66,20792.0,141.59,142.04,140.92,141.66,20792.0
2024-03-07 12:00:00,141.55,142.43,141.49,142.36,11297.0,141.55,142.43,141.49,142.36,11297.0
2024-03-07 12:30:00,142.34,142.84,142.23,142.76,11805.0,142.34,142.84,142.23,142.76,11805.0
2024-03-07 13:00:00,142.85,143.0,142.38,142.77,15754.0,142.85,143.0,142.38,142.77,15754.0
2024-03-07 13:30:00,142.87,143.49,142.87,143.31,17216.0,142.87,143.49,142.87,143.31,17216.0
2024-03-07 14:00:00,143.3,143.3,142.73,143.28,14734.0,143.3,143.3,142.73,143.28,14734.0
2024-03-07 14:30:00,143.31,143.4,142.92,143.07,10540.0,143.31,143.4,142.92,143.07,10540.0
2024-03-07 15:00:00,142.94,143.35,142.82,142.94,14802.0,142.94,143.35,142.82,142.94,14802.0
2024-03-07 15:30:00,142.9,143.33,142.57,142.8,71396.0,142.9,143.33,142.57,142.8,71396.0
2024-03-08 09:30:00,142.26,143.59,142.23,143.13,14831.0,142.26,143.59,142.23,143.13,14831.0
2024-03-08 10:00:00,143.15,143.24,141.45,141.7,13948.0,143.15,143.24,141.45,141.7,13948.0
2024-03-08 10:30:00,141.52,141.61,140.7,141.33,6455.0,141.52,141.61,140.7,141.33,6455.0
2024-03-08 11:00:00,141.06,141.14,139.23,139.23,6521.0,141.06,141.14,139.23,139.23,6521.0
2024-03-08 11:30:00,139.4,140.76,139.18,140.59,5709.0,139.4,140.76,139.18,140.59,5709.0
2024-03-08 12:00:00,140.4,140.69,139.8,140.29,7026.0,140.4,140.69,139.8,140.29,7026.0
2024-03-08 12:30:00,140.43,140.43,138.59,138.59,7669.0,140.43,140.43,138.59,138.59,7669.0
2024-03-08 13:00:00,138.39,138.44,137.72,137.88,20252.0,138.39,138.44,137.72,137.88,20252.0
2024-03-08 13:30:00,137.8,138.07,137.05,137.78,17524.0,137.8,138.07,137.05,137.78,17524.0
2024-03-08 14:00:00,137.92,138.41,137.79,138.21,19868.0,137.92,138.41,137.79,138.21,19868.0
2024-03-08 14:30:00,138.21,139.02,138.11,138.85,12621.0,138.21,139.02,138.11,138.85,12621.0
2024-03-08 15:00:00,138.88,138.96,138.28,138.48,12610.0,138.88,138.96,138.28,138.48,12610.0
2024-03-08 15:30:00,138.31,139.46,138.31,138.78,54768.0,138.31,139.46,138.31,138.78,54768.0
2024-03-11 09:30:00,138.15,138.62,137.33,137.5,9557.0,138.15,138.62,137.33,137.5,9557.0
2024-03-11 10:00:00,137.59,137.69,137.07,137.47,12078.0,137.59,137.69,137.07,137.47,12078.0
2024-03-11 10:30:00,137.37,137.86,137.14,137.59,6835.0,137.37,137.86,137.14,137.59,6835.0
2024-03-11 11:00:00,137.64,138.43,137.53,138.31,10884.0,137.64,138.43,137.53,138.31,10884.0
2024-03-11 11:30:00,138.18,138.72,137.88,138.65,9512.0,138.18,138.72,137.88,138.65,9512.0
2024-03-11 12:00:00,138.61,138.76,138.1,138.71,5206.0,138.61,138.76,138.1,138.71,5206.0
2024-03-11 12:30:00,138.74,138.85,138.46,138.85,6550.0,138.74,138.85,138.46,138.85,6550.0
2024-03-11 13:00:00,138.8,138.96,138.48,138.95,5739.0,138.8,138.96,138.48,138.95,5739.0
2024-03-11 13:30:00,138.96,139.09,138.27,138.74,4542.0,138.96,139.09,138.27,138.74,4542.0
2024-03-11 14:00:00,138.77,139.18,138.47,139.06,8204.0,138.77,139.18,138.47,139.06,8204.0
2024-03-11 14:30:00,139.08,139.13,138.63,138.86,7460.0,139.08,139.13,138.63,138.86,7460.0
2024-03-11 15:00:00,138.82,139.0,138.45,138.63,9295.0,138.82,139.0,138.45,138.63,9295.0
2024-03-11 15:30:00,138.65,138.7,138.04,138.41,54545.0,138.65,138.7,138.04,138.41,54545.0
2024-03-12 09:30:00,139.13,139.13,137.83,138.85,8288.0,139.13,139.13,137.83,138.85,8288.0
2024-03-12 10:00:00,138.97,139.7,138.86,139.6,9345.0,138.97,139.7,138.86,139.6,9345.0
2024-03-12 10:30:00,139.6,140.37,139.6,139.82,11187.0,139.6,140.37,139.6,139.82,11187.0
2024-03-12 11:00:00,139.94,140.33,139.52,140.03,30417.0,139.94,140.33,139.52,140.03,30417.0
2024-03-12 11:30:00,139.8,140.0,139.35,139.75,15078.0,139.8,140.0,139.35,139.75,15078.0
2024-03-12 12:00:00,139.75,140.83,139.62,140.1,57550.0,139.75,140.83,139.62,140.1,57550.0
2024-03-12 12:30:00,140.01,140.13,139.66,139.71,18725.0,140.01,140.13,139.66,139.71,18725.0
2024-03-12 13:00:00,139.71,140.13,139.51,140.11,9175.0,139.71,140.13,139.51,140.11,9175.0
2024-03-12 13:30:00,140.09,140.58,139.97,140.44,11638.0,140.09,140.58,139.97,140.44,11638.0
2024-03-12 14:00:00,140.51,141.43,140.51,141.25,16936.0,140.51,141.43,140.51,141.25,16936.0
2024-03-12 14:30:00,141.31,141.47,140.98,141.35,14899.0,141.31,141.47,140.98,141.35,14899.0
2024-03-12 15:00:00,141.35,141.79,141.19,141.74,11378.0,141.35,141.79,141.19,141.74,11378.0
2024-03-12 15:30:00,141.75,141.98,140.91,141.28,86310.0,141.75,141.98,140.91,141.28,86310.0
2024-03-13 09:30:00,140.21,141.92,140.21,141.66,26091.0,140.21,141.92,140.21,141.66,26091.0
2024-03-13 10:00:00,141.46,143.0,141.22,142.93,33369.0,141.46,143.0,141.22,142.93,33369.0
2024-03-13 10:30:00,143.08,143.74,142.76,143.46,38299.0,143.08,143.74,142.76,143.46,38299.0
2024-03-13 11:00:00,143.68,144.6,143.46,144.3,25435.0,143.68,144.6,143.46,144.3,25435.0
2024-03-13 11:30:00,144.23,144.71,143.54,144.45,24039.0,144.23,144.71,143.54,144.45,24039.0
2024-03-13 12:00:00,144.52,145.18,144.27,144.94,53834.0,144.52,145.18,144.27,144.94,53834.0
2024-03-13 12:30:00,144.98,145.79,144.56,145.66,89933.0,144.98,145.79,144.56,145.66,89933.0
2024-03-13 13:00:00,145.67,145.77,144.59,144.79,22226.0,145.67,145.77,144.59,144.79,22226.0
2024-03-13 13:30:00,145.14,145.17,144.35,144.59,49153.0,145.14,145.17,144.35,144.59,49153.0
2024-03-13 14:00:00,144.74,144.97,144.31,144.56,29270.0,144.74,144.97,144.31,144.56,29270.0
2024-03-13 14:30:00,144.55,145.0,144.0,144.64,80622.0,144.55,145.0,144.0,144.64,80622.0
2024-03-13 15:00:00,144.8,145.03,144.24,144.53,45389.0,144.8,145.03,144.24,144.53,45389.0
2024-03-13 15:30:00,144.33,144.88,142.63,142.63,169134.0,144.33,144.88,142.63,142.63,169134.0
2024-03-14 09:30:00,142.37,143.5,140.41,141.01,17538.0,142.37,143.5,140.41,141.01,17538.0
2024-03-14 10:00:00,140.81,141.32,140.07,140.9,11727.0,140.81,141.32,140.07,140.9,11727.0
2024-03-14 10:30:00,141.0,141.34,140.46,140.73,6559.0,141.0,141.34,140.46,140.73,6559.0
2024-03-14 11:00:00,140.8,140.99,139.16,139.28,9736.0,140.8,140.99,139.16,139.28,9736.0
2024-03-14 11:30:00,139.43,139.85,139.36,139.62,5396.0,139.43,139.85,139.36,139.62,5396.0
2024-03-14 12:00:00,139.57,139.59,138.43,138.84,5718.0,139.57,139.59,138.43,138.84,5718.0
2024-03-14 12:30:00,138.85,139.2,138.52,138.6,6146.0,138.85,139.2,138.52,138.6,6146.0
2024-03-14 13:00:00,138.68,138.68,137.98,138.37,5383.0,138.68,138.68,137.98,138.37,5383.0
2024-03-14 13:30:00,138.39,138.56,138.07,138.34,4221.0,138.39,138.56,138.07,138.34,4221.0
2024-03-14 14:00:00,138.57,138.76,138.37,138.51,5913.0,138.57,138.76,138.37,138.51,5913.0
2024-03-14 14:30:00,138.63,139.08,137.88,138.05,14522.0,138.63,139.08,137.88,138.05,14522.0
2024-03-14 15:00:00,138.06,138.06,137.27,137.82,14120.0,138.06,138.06,137.27,137.82,14120.0
2024-03-14 15:30:00,137.76,138.64,137.56,138.17,59774.0,137.76,138.64,137.56,138.17,59774.0
2024-03-15 09:30:00,137.31,138.22,136.43,137.09,12188.0,137.31,138.22,136.43,137.09,12188.0
2024-03-15 10:00:00,137.08,137.83,136.56,137.2,13515.0,137.08,137.83,136.56,137.2,13515.0
2024-03-15 10:30:00,137.27,138.25,136.79,136.9,23482.0,137.27,138.25,136.79,136.9,23482.0
2024-03-15 11:00:00,136.9,136.9,136.16,136.57,24987.0,136.9,136.9,136.16,136.57,24987.0
2024-03-15 11:30:00,136.67,136.76,135.56,135.97,11876.0,136.67,136.76,135.56,135.97,11876.0
2024-03-15 12:00:00,135.92,135.92,135.2,135.72,4399.0,135.92,135.92,135.2,135.72,4399.0
2024-03-15 12:30:00,135.72,135.72,135.14,135.29,13197.0,135.72,135.72,135.14,135.29,13197.0
2024-03-15 13:00:00,135.29,136.24,135.26,136.18,8385.0,135.29,136.24,135.26,136.18,8385.0
2024-03-15 13:30:00,136.28,136.42,135.9,136.42,6094.0,136.28,136.42,135.9,136.42,6094.0
2024-03-15 14:00:00,136.38,136.6,136.03,136.22,8114.0,136.38,136.6,136.03,136.22,8114.0
2024-03-15 14:30:00,136.11,136.71,135.9,136.68,13712.0,136.11,136.71,135.9,136.68,13712.0
2024-03-15 15:00:00,136.57,136.68,136.39,136.4,11471.0,136.57,136.68,136.39,136.4,11471.0
2024-03-15 15:30:00,136.53,136.53,135.2,135.51,63249.0,136.53,136.53,135.2,135.51,63249.0
2024-03-18 09:30:00,138.06,138.26,137.11,137.25,9608.0,138.06,138.26,137.11,137.25,9608.0
2024-03-18 10:00:00,137.3,139.41,136.83,139.09,9318.0,137.3,139.41,136.83,139.09,9318.0
2024-03-18 10:30:00,139.35,139.35,137.85,139.03,8538.0,139.35,139.35,137.85,139.03,8538.0
2024-03-18 11:00:00,139.08,139.26,138.41,138.71,4910.0,139.08,139.26,138.41,138.71,4910.0
2024-03-18 11:30:00,138.71,138.74,138.06,138.46,10340.0,138.71,138.74,138.06,138.46,10340.0
2024-03-18 12:00:00,138.51,138.89,138.37,138.69,6594.0,138.51,138.89,138.37,138.69,6594.0
2024-03-18 12:30:00,138.53,138.93,138.47,138.74,7587.0,138.53,138.93,138.47,138.74,7587.0
2024-03-18 13:00:00,138.69,139.13,138.55,139.13,6200.0,138.69,139.13,138.55,139.13,6200.0
2024-03-18 13:30:00,139.15,139.17,138.36,139.16,5887.0,139.15,139.17,138.36,139.16,5887.0
2024-03-18 14:00:00,139.18,139.28,138.2,138.39,10733.0,139.18,139.28,138.2,138.39,10733.0
2024-03-18 14:30:00,138.39,139.01,137.86,138.57,17582.0,138.39,139.01,137.86,138.57,17582.0
2024-03-18 15:00:00,138.62,139.16,138.43,138.93,9462.0,138.62,139.16,138.43,138.93,9462.0
2024-03-18 15:30:00,138.87,139.12,138.34,138.58,48372.0,138.87,139.12,138.34,138.58,48372.0
2024-03-19 09:30:00,136.81,138.65,135.4,136.03,31012.0,136.81,138.65,135.4,136.03,31012.0
2024-03-19 10:00:00,136.01,136.51,135.2,135.2,6599.0,136.01,136.51,135.2,135.2,6599.0
2024-03-19 10:30:00,135.22,136.03,134.71,135.41,12404.0,135.22,136.03,134.71,135.41,12404.0
2024-03-19 11:00:00,135.39,135.96,134.89,135.96,9723.0,135.39,135.96,134.89,135.96,9723.0
2024-03-19 11:30:00,135.88,136.11,135.64,135.66,5291.0,135.88,136.11,135.64,135.66,5291.0
2024-03-19 12:00:00,135.83,135.83,135.1,135.53,9644.0,135.83,135.83,135.1,135.53,9644.0
2024-03-19 12:30:00,135.69,136.71,135.69,136.55,4026.0,135.69,136.71,135.69,136.55,4026.0
2024-03-19 13:00:00,136.53,136.72,136.07,136.29,6938.0,136.53,136.72,136.07,136.29,6938.0
2024-03-19 13:30:00,136.38,136.42,136.09,136.24,5267.0,136.38,136.42,136.09,136.24,5267.0
2024-03-19 14:00:00,136.12,136.68,135.98,136.58,6708.0,136.12,136.68,135.98,136.58,6708.0
2024-03-19 14:30:00,136.67,136.68,136.07,136.32,7837.0,136.67,136.68,136.07,136.32,7837.0
2024-03-19 15:00:00,136.33,136.46,135.7,136.35,10263.0,136.33,136.46,135.7,136.35,10263.0
2024-03-19 15:30:00,136.37,136.98,136.33,136.66,58680.0,136.37,136.98,136.33,136.66,58680.0
2024-03-20 09:30:00,136.97,137.38,136.04,137.05,6082.0,136.97,137.38,136.04,137.05,6082.0
2024-03-20 10:00:00,137.28,137.79,136.64,137.79,2613.0,137.28,137.79,136.64,137.79,2613.0
2024-03-20 10:30:00,137.93,137.93,137.04,137.38,5512.0,137.93,137.93,137.04,137.38,5512.0
2024-03-20 11:00:00,137.84,138.76,137.84,138.76,3396.0,137.84,138.76,137.84,138.76,3396.0
2024-03-20 11:30:00,138.5,139.32,138.46,139.21,17076.0,138.5,139.32,138.46,139.21,17076.0
2024-03-20 12:00:00,139.06,139.37,138.82,139.17,10074.0,139.06,139.37,138.82,139.17,10074.0
2024-03-20 12:30:00,139.16,139.16,138.4,138.4,17718.0,139.16,139.16,138.4,138.4,17718.0
2024-03-20 13:00:00,138.46,138.74,138.2,138.46,14949.0,138.46,138.74,138.2,138.46,14949.0
2024-03-20 13:30:00,138.56,139.28,138.39,139.28,17132.0,138.56,139.28,138.39,139.28,17132.0
2024-03-20 14:00:00,139.52,140.79,139.33,140.79,20696.0,139.52,140.79,139.33,140.79,20696.0
2024-03-20 14:30:00,140.82,141.9,139.59,141.17,16889.0,140.82,141.9,139.59,141.17,16889.0
2024-03-20 15:00:00,141.35,141.72,140.99,141.72,12909.0,141.35,141.72,140.99,141.72,12909.0
2024-03-20 15:30:00,141.78,142.06,141.04,141.79,96068.0,141.78,142.06,141.04,141.79,96068.0
2024-03-21 09:30:00,143.33,144.94,143.08,144.94,44768.0,143.33,144.94,143.08,144.94,44768.0
2024-03-21 10:00:00,144.7,146.17,144.7,145.8,17527.0,144.7,146.17,144.7,145.8,17527.0
2024-03-21 10:30:00,145.8,146.21,145.05,145.86,45288.0,145.8,146.21,145.05,145.86,45288.0
2024-03-21 11:00:00,145.86,146.01,143.69,144.05,27818.0,145.86,146.01,143.69,144.05,27818.0
2024-03-21 11:30:00,144.04,144.05,142.53,142.53,12031.0,144.04,144.05,142.53,142.53,12031.0
2024-03-21 12:00:00,142.53,143.39,142.27,143.0,18861.0,142.53,143.39,142.27,143.0,18861.0
2024-03-21 12:30:00,142.94,143.07,141.62,142.1,16913.0,142.94,143.07,141.62,142.1,16913.0
2024-03-21 13:00:00,141.94,142.3,141.55,141.99,7710.0,141.94,142.3,141.55,141.99,7710.0
2024-03-21 13:30:00,141.97,142.18,140.97,141.2,14691.0,141.97,142.18,140.97,141.2,14691.0
2024-03-21 14:00:00,141.36,141.6,140.86,141.55,6652.0,141.36,141.6,140.86,141.55,6652.0
2024-03-21 14:30:00,141.41,141.59,140.92,141.44,15762.0,141.41,141.59,140.92,141.44,15762.0
2024-03-21 15:00:00,141.29,141.64,141.06,141.32,15965.0,141.29,141.64,141.06,141.32,15965.0
2024-03-21 15:30:00,141.44,141.44,139.74,139.76,65290.0,141.44,141.44,139.74,139.76,65290.0
2024-03-22 09:30:00,139.89,140.55,139.19,139.62,10185.0,139.89,140.55,139.19,139.62,10185.0
2024-03-22 10:00:00,139.63,139.64,138.04,138.04,6270.0,139.63,139.64,138.04,138.04,6270.0
2024-03-22 10:30:00,138.0,138.14,137.5,137.88,9190.0,138.0,138.14,137.5,137.88,9190.0
2024-03-22 11:00:00,137.87,139.2,137.86,139.0,11339.0,137.87,139.2,137.86,139.0,11339.0
2024-03-22 11:30:00,139.0,139.15,138.54,138.95,6340.0,139.0,139.15,138.54,138.95,6340.0
2024-03-22 12:00:00,138.85,139.04,138.26,138.89,6521.0,138.85,139.04,138.26,138.89,6521.0
2024-03-22 12:30:00,138.86,139.32,138.67,139.31,2899.0,138.86,139.32,138.67,139.31,2899.0
2024-03-22 13:00:00,139.28,139.53,139.17,139.53,4813.0,139.28,139.53,139.17,139.53,4813.0
2024-03-22 13:30:00,139.63,139.72,139.43,139.53,3762.0,139.63,139.72,139.43,139.53,3762.0
2024-03-22 14:00:00,139.52,139.64,139.3,139.59,4802.0,139.52,139.64,139.3,139.59,4802.0
2024-03-22 14:30:00,139.62,140.13,139.43,140.13,5153.0,139.62,140.13,139.43,140.13,5153.0
2024-03-22 15:00:00,140.02,140.02,139.69,139.97,4135.0,140.02,140.02,139.69,139.97,4135.0
2024-03-22 15:30:00,140.03,140.04,139.01,139.06,30432.0,140.03,140.04,139.01,139.06,30432.0
2024-03-25 09:30:00,139.62,139.87,138.84,139.87,11491.0,139.62,139.87,138.84,139.87,11491.0
2024-03-25 10:00:00,139.56,139.96,139.13,139.6,10553.0,139.56,139.96,139.13,139.6,10553.0
2024-03-25 10:30:00,139.31,139.69,139.19,139.34,12151.0,139.31,139.69,139.19,139.34,12151.0
2024-03-25 11:00:00,139.49,139.65,139.09,139.63,8039.0,139.49,139.65,139.09,139.63,8039.0
2024-03-25 11:30:00,139.53,140.1,138.87,138.94,8115.0,139.53,140.1,138.87,138.94,8115.0
2024-03-25 12:00:00,138.95,139.64,138.85,139.22,8478.0,138.95,139.64,138.85,139.22,8478.0
2024-03-25 12:30:00,138.99,139.22,138.72,139.16,3900.0,138.99,139.22,138.72,139.16,3900.0
2024-03-25 13:00:00,139.15,139.5,139.03,139.5,5163.0,139.15,139.5,139.03,139.5,5163.0
2024-03-25 13:30:00,139.51,139.51,138.83,138.98,4946.0,139.51,139.51,138.83,138.98,4946.0
2024-03-25 14:00:00,138.87,139.38,138.78,139.06,9065.0,138.87,139.38,138.78,139.06,9065.0
2024-03-25 14:30:00,139.04,139.36,138.74,138.9,8562.0,139.04,139.36,138.74,138.9,8562.0
2024-03-25 15:00:00,138.85,138.86,138.24,138.46,11457.0,138.85,138.86,138.24,138.46,11457.0
2024-03-25 15:30:00,138.23,138.35,137.53,137.53,34767.0,138.23,138.35,137.53,137.53,34767.0
2024-03-26 09:30:00,138.23,139.6,138.0,138.28,8615.0,138.23,139.6,138.0,138.28,8615.0
2024-03-26 10:00:00,138.05,138.46,137.36,137.53,10421.0,138.05,138.46,137.36,137.53,10421.0
2024-03-26 10:30:00,137.31,138.5,137.14,138.5,27764.0,137.31,138.5,137.14,138.5,27764.0
2024-03-26 11:00:00,138.5,138.9,138.22,138.38,6918.0,138.5,138.9,138.22,138.38,6918.0
2024-03-26 11:30:00,138.44,138.61,138.07,138.43,5106.0,138.44,138.61,138.07,138.43,5106.0
2024-03-26 12:00:00,138.44,139.09,138.43,138.5,7510.0,138.44,139.09,138.43,138.5,7510.0
2024-03-26 12:30:00,138.58,139.12,138.58,139.08,4500.0,138.58,139.12,138.58,139.08,4500.0
2024-03-26 13:00:00,139.13,139.13,138.52,138.72,4998.0,139.13,139.13,138.52,138.72,4998.0
2024-03-26 13:30:00,138.62,139.18,138.62,139.06,3800.0,138.62,139.18,138.62,139.06,3800.0
2024-03-26 14:00:00,139.06,139.42,139.06,139.18,6606.0,139.06,139.42,139.06,139.18,6606.0
2024-03-26 14:30:00,139.31,139.66,139.07,139.09,7345.0,139.31,139.66,139.07,139.09,7345.0
2024-03-26 15:00:00,139.01,139.02,138.48,138.53,6242.0,139.01,139.02,138.48,138.53,6242.0
2024-03-26 15:30:00,138.48,138.72,137.95,138.13,25449.0,138.48,138.72,137.95,138.13,25449.0
2024-03-27 09:30:00,141.0,141.89,138.98,138.98,23689.0,141.0,141.89,138.98,138.98,23689.0
2024-03-27 10:00:00,138.98,139.18,137.35,137.96,28365.0,138.98,139.18,137.35,137.96,28365.0
2024-03-27 10:30:00,138.06,138.95,137.86,137.87,37392.0,138.06,138.95,137.86,137.87,37392.0
2024-03-27 11:00:00,137.64,137.64,136.49,136.6,22391.0,137.64,137.64,136.49,136.6,22391.0
2024-03-27 11:30:00,136.71,136.97,135.46,135.5,40561.0,136.71,136.97,135.46,135.5,40561.0
2024-03-27 12:00:00,135.51,136.4,135.39,135.68,32679.0,135.51,136.4,135.39,135.68,32679.0
2024-03-27 12:30:00,135.74,136.68,135.59,136.06,24580.0,135.74,136.68,135.59,136.06,24580.0
2024-03-27 13:00:00,135.76,136.27,135.28,135.68,18136.0,135.76,136.27,135.28,135.68,18136.0
2024-03-27 13:30:00,135.59,136.88,135.43,136.88,8094.0,135.59,136.88,135.43,136.88,8094.0
2024-03-27 14:00:00,136.77,136.93,136.39,136.86,9000.0,136.77,136.93,136.39,136.86,9000.0
2024-03-27 14:30:00,136.67,136.67,135.98,136.17,6120.0,136.67,136.67,135.98,136.17,6120.0
2024-03-27 15:00:00,136.04,136.36,135.95,136.33,11069.0,136.04,136.36,135.95,136.33,11069.0
2024-03-27 15:30:00,136.29,136.63,135.9,136.58,31289.0,136.29,136.63,135.9,136.58,31289.0
2024-03-28 09:30:00,135.67,137.35,135.45,137.06,22473.0,135.67,137.35,135.45,137.06,22473.0
2024-03-28 10:00:00,137.06,138.48,137.01,138.07,27387.0,137.06,138.48,137.01,138.07,27387.0
2024-03-28 10:30:00,138.08,139.36,138.06,139.09,29302.0,138.08,139.36,138.06,139.09,29302.0
2024-03-28 11:00:00,139.09,140.1,139.09,140.09,46356.0,139.09,140.1,139.09,140.09,46356.0
2024-03-28 11:30:00,140.25,140.65,139.7,139.96,17210.0,140.25,140.65,139.7,139.96,17210.0
2024-03-28 12:00:00,139.97,140.17,139.43,140.14,12175.0,139.97,140.17,139.43,140.14,12175.0
2024-03-28 12:30:00,140.16,140.8,139.84,139.84,43831.0,140.16,140.8,139.84,139.84,43831.0
2024-03-28 13:00:00,139.95,139.95,138.82,139.23,9580.0,139.95,139.95,138.82,139.23,9580.0
2024-03-28 13:30:00,139.21,139.34,138.54,138.68,12344.0,139.21,139.34,138.54,138.68,12344.0
2024-03-28 14:00:00,138.67,138.67,137.81,137.91,6298.0,138.67,138.67,137.81,137.91,6298.0
2024-03-28 14:30:00,137.94,138.17,137.29,137.67,18348.0,137.94,138.17,137.29,137.67,18348.0
2024-03-28 15:00:00,137.69,138.25,137.25,137.46,18501.0,137.69,138.25,137.25,137.46,18501.0
2024-03-28 15:30:00,137.33,137.92,137.08,137.42,41832.0,137.33,137.92,137.08,137.42,41832.0
2024-04-01 09:30:00,137.67,138.1,136.2,137.36,30331.0,137.67,138.1,136.2,137.36,30331.0
2024-04-01 10:00:00,137.44,137.53,135.82,136.55,11785.0,137.44,137.53,135.82,136.55,11785.0
2024-04-01 10:30:00,136.5,136.77,135.71,136.15,11145.0,136.5,136.77,135.71,136.15,11145.0
2024-04-01 11:00:00,136.22,136.33,135.61,136.16,4242.0,136.22,136.33,135.61,136.16,4242.0
2024-04-01 11:30:00,136.2,136.92,135.89,136.92,10425.0,136.2,136.92,135.89,136.92,10425.0
2024-04-01 12:00:00,136.92,137.49,136.54,137.37,5097.0,136.92,137.49,136.54,137.37,5097.0
2024-04-01 12:30:00,137.22,137.44,137.07,137.35,3372.0,137.22,137.44,137.07,137.35,3372.0
2024-04-01 13:00:00,137.29,137.41,137.15,137.41,3248.0,137.29,137.41,137.15,137.41,3248.0
2024-04-01 13:30:00,137.36,137.63,137.27,137.41,4029.0,137.36,137.63,137.27,137.41,4029.0
2024-04-01 14:00:00,137.42,137.5,137.33,137.39,2280.0,137.42,137.5,137.33,137.39,2280.0
2024-04-01 14:30:00,137.47,137.48,136.97,137.05,3852.0,137.47,137.48,136.97,137.05,3852.0
2024-04-01 15:00:00,137.05,137.25,136.77,136.97,22030.0,137.05,137.25,136.77,136.97,22030.0
2024-04-01 15:30:00,137.01,137.7,136.93,137.35,40312.0,137.01,137.7,136.93,137.35,40312.0
2024-04-02 09:30:00,136.12,136.23,134.66,134.67,12890.0,136.12,136.23,134.66,134.67,12890.0
2024-04-02 10:00:00,134.7,136.56,134.55,136.24,10360.0,134.7,136.56,134.55,136.24,10360.0
2024-04-02 10:30:00,136.09,136.3,135.36,135.36,6490.0,136.09,136.3,135.36,135.36,6490.0
2024-04-02 11:00:00,135.39,136.39,135.29,136.06,5692.0,135.39,136.39,135.29,136.06,5692.0
2024-04-02 11:30:00,136.04,136.04,135.15,135.68,7771.0,136.04,136.04,135.15,135.68,7771.0
2024-04-02 12:00:00,135.53,136.55,135.49,136.53,8086.0,135.53,136.55,135.49,136.53,8086.0
2024-04-02 12:30:00,136.55,137.01,136.46,136.88,8455.0,136.55,137.01,136.46,136.88,8455.0
2024-04-02 13:00:00,136.89,137.01,136.54,136.54,3997.0,136.89,137.01,136.54,136.54,3997.0
2024-04-02 13:30:00,136.45,136.45,136.17,136.26,4399.0,136.45,136.45,136.17,136.26,4399.0
2024-04-02 14:00:00,136.21,136.69,136.19,136.51,5260.0,136.21,136.69,136.19,136.51,5260.0
2024-04-02 14:30:00,136.49,136.61,136.33,136.44,7076.0,136.49,136.61,136.33,136.44,7076.0
2024-04-02 15:00:00,136.45,136.6,136.25,136.51,8652.0,136.45,136.6,136.25,136.51,8652.0
2024-04-02 15:30:00,136.61,137.57,136.5,137.57,69042.0,136.61,137.57,136.5,137.57,69042.0
2024-04-03 09:30:00,136.71,138.45,136.47,136.84,10052.0,136.71,138.45,136.47,136.84,10052.0
2024-04-03 10:00:00,137.65,138.32,137.32,138.23,4096.0,137.65,138.32,137.32,138.23,4096.0
2024-04-03 10:30:00,138.35,138.42,137.79,138.42,3764.0,138.35,138.42,137.79,138.42,3764.0
2024-04-03 11:00:00,138.57,138.57,138.18,138.4,2444.0,138.57,138.57,138.18,138.4,2444.0
2024-04-03 11:30:00,138.41,138.54,137.9,137.9,6096.0,138.41,138.54,137.9,137.9,6096.0
2024-04-03 12:00:00,137.84,137.84,137.08,137.15,4325.0,137.84,137.84,137.08,137.15,4325.0
2024-04-03 12:30:00,137.13,137.4,136.53,137.21,7122.0,137.13,137.4,136.53,137.21,7122.0
2024-04-03 13:00:00,137.32,137.32,137.08,137.25,4500.0,137.32,137.32,137.08,137.25,4500.0
2024-04-03 13:30:00,137.28,137.75,137.15,137.75,1981.0,137.28,137.75,137.15,137.75,1981.0
2024-04-03 14:00:00,137.49,137.64,137.27,137.64,3135.0,137.49,137.64,137.27,137.64,3135.0
2024-04-03 14:30:00,137.4,137.63,137.07,137.07,5815.0,137.4,137.63,137.07,137.07,5815.0
2024-04-03 15:00:00,137.05,137.14,136.76,137.08,12486.0,137.05,137.14,136.76,137.08,12486.0
2024-04-03 15:30:00,136.99,137.63,136.9,136.99,24540.0,136.99,137.63,136.9,136.99,24540.0
2024-04-04 09:30:00,138.18,138.69,137.26,137.26,5990.0,138.18,138.69,137.26,137.26,5990.0
2024-04-04 10:00:00,137.52,137.94,137.15,137.76,6065.0,137.52,137.94,137.15,137.76,6065.0
2024-04-04 10:30:00,137.55,138.3,137.55,137.81,6908.0,137.55,138.3,137.55,137.81,6908.0
2024-04-04 11:00:00,137.92,138.55,137.9,137.94,4592.0,137.92,138.55,137.9,137.94,4592.0
2024-04-04 11:30:00,138.02,138.22,137.8,138.19,3484.0,138.02,138.22,137.8,138.19,3484.0
2024-04-04 12:00:00,138.22,139.0,138.21,138.78,7320.0,138.22,139.0,138.21,138.78,7320.0
2024-04-04 12:30:00,138.84,138.99,138.69,138.9,3597.0,138.84,138.99,138.69,138.9,3597.0
2024-04-04 13:00:00,138.89,138.89,138.25,138.32,3677.0,138.89,138.89,138.25,138.32,3677.0
2024-04-04 13:30:00,138.3,138.32,137.81,138.28,20508.0,138.3,138.32,137.81,138.28,20508.0
2024-04-04 14:00:00,138.29,138.5,137.18,137.18,6778.0,138.29,138.5,137.18,137.18,6778.0
2024-04-04 14:30:00,137.0,137.28,136.21,136.31,17498.0,137.0,137.28,136.21,136.31,17498.0
2024-04-04 15:00:00,136.24,136.26,135.17,135.17,10530.0,136.24,136.26,135.17,135.17,10530.0
2024-04-04 15:30:00,135.11,135.87,134.58,134.59,48865.0,135.11,135.87,134.58,134.59,48865.0
2024-04-05 09:30:00,134.67,135.41,133.39,135.33,4251.0,134.67,135.41,133.39,135.33,4251.0
2024-04-05 10:00:00,135.26,135.69,133.61,133.61,7136.0,135.26,135.69,133.61,133.61,7136.0
2024-04-05 10:30:00,133.62,135.68,133.62,135.68,19038.0,133.62,135.68,133.62,135.68,19038.0
2024-04-05 11:00:00,135.48,135.62,135.11,135.16,3869.0,135.48,135.62,135.11,135.16,3869.0
2024-04-05 11:30:00,135.22,135.44,134.97,135.44,3700.0,135.22,135.44,134.97,135.44,3700.0
2024-04-05 12:00:00,135.37,135.7,135.04,135.69,5934.0,135.37,135.7,135.04,135.69,5934.0
2024-04-05 12:30:00,135.54,135.91,135.15,135.91,3447.0,135.54,135.91,135.15,135.91,3447.0
2024-04-05 13:00:00,135.99,136.1,135.74,135.87,4702.0,135.99,136.1,135.74,135.87,4702.0
2024-04-05 13:30:00,135.8,135.95,135.0,135.34,11265.0,135.8,135.95,135.0,135.34,11265.0
2024-04-05 14:00:00,135.34,135.87,135.16,135.34,8943.0,135.34,135.87,135.16,135.34,8943.0
2024-04-05 14:30:00,135.34,135.92,135.33,135.69,11030.0,135.34,135.92,135.33,135.69,11030.0
2024-04-05 15:00:00,135.68,136.38,135.63,136.05,10628.0,135.68,136.38,135.63,136.05,10628.0
2024-04-05 15:30:00,136.06,136.31,135.18,135.19,47905.0,136.06,136.31,135.18,135.19,47905.0
2024-04-08 09:30:00,135.28,136.0,134.63,136.0,10408.0,135.28,136.0,134.63,136.0,10408.0
2024-04-08 10:00:00,135.91,135.94,135.07,135.62,6086.0,135.91,135.94,135.07,135.62,6086.0
2024-04-08 10:30:00,135.75,136.21,135.29,136.09,7261.0,135.75,136.21,135.29,136.09,7261.0
2024-04-08 11:00:00,135.97,136.56,135.78,136.34,4400.0,135.97,136.56,135.78,136.34,4400.0
2024-04-08 11:30:00,136.16,136.16,135.0,135.23,6125.0,136.16,136.16,135.0,135.23,6125.0
2024-04-08 12:00:00,135.26,135.26,134.78,134.95,6181.0,135.26,135.26,134.78,134.95,6181.0
2024-04-08 12:30:00,134.8,134.98,134.43,134.98,5275.0,134.8,134.98,134.43,134.98,5275.0
2024-04-08 13:00:00,135.07,135.07,134.75,134.85,2626.0,135.07,135.07,134.75,134.85,2626.0
2024-04-08 13:30:00,134.84,135.49,134.54,135.42,8094.0,134.84,135.49,134.54,135.42,8094.0
2024-04-08 14:00:00,135.5,136.04,135.39,135.56,16191.0,135.5,136.04,135.39,135.56,16191.0
2024-04-08 14:30:00,135.65,136.07,135.46,136.06,17949.0,135.65,136.07,135.46,136.06,17949.0
2024-04-08 15:00:00,136.01,136.22,135.8,135.8,7230.0,136.01,136.22,135.8,135.8,7230.0
2024-04-08 15:30:00,135.7,135.95,134.78,134.85,37852.0,135.7,135.95,134.78,134.85,37852.0
2024-04-09 09:30:00,135.2,137.3,135.08,136.66,32611.0,135.2,137.3,135.08,136.66,32611.0
2024-04-09 10:00:00,136.87,138.24,136.87,137.26,14153.0,136.87,138.24,136.87,137.26,14153.0
2024-04-09 10:30:00,137.24,137.24,134.92,135.37,4665.0,137.24,137.24,134.92,135.37,4665.0
2024-04-09 11:00:00,135.34,136.42,135.3,135.74,4917.0,135.34,136.42,135.3,135.74,4917.0
2024-04-09 11:30:00,135.8,136.37,135.13,136.37,9364.0,135.8,136.37,135.13,136.37,9364.0
2024-04-09 12:00:00,136.29,136.54,135.84,135.84,7229.0,136.29,136.54,135.84,135.84,7229.0
2024-04-09 12:30:00,135.81,135.81,135.02,135.22,2933.0,135.81,135.81,135.02,135.22,2933.0
2024-04-09 13:00:00,135.07,135.7,135.01,135.7,5768.0,135.07,135.7,135.01,135.7,5768.0
2024-04-09 13:30:00,135.82,135.83,135.27,135.38,3990.0,135.82,135.83,135.27,135.38,3990.0
2024-04-09 14:00:00,135.12,135.25,134.92,135.24,2830.0,135.12,135.25,134.92,135.24,2830.0
2024-04-09 14:30:00,135.14,135.69,135.12,135.5,11267.0,135.14,135.69,135.12,135.5,11267.0
2024-04-09 15:00:00,135.43,135.49,134.63,135.16,5654.0,135.43,135.49,134.63,135.16,5654.0
2024-04-09 15:30:00,135.15,136.13,135.02,136.0,55698.0,135.15,136.13,135.02,136.0,55698.0
2024-04-10 09:30:00,132.73,134.3,132.0,133.77,10219.0,132.73,134.3,132.0,133.77,10219.0
2024-04-10 10:00:00,133.84,134.04,132.79,133.48,24420.0,133.84,134.04,132.79,133.48,24420.0
2024-04-10 10:30:00,133.63,133.75,132.98,133.68,16344.0,133.63,133.75,132.98,133.68,16344.0
2024-04-10 11:00:00,133.79,133.92,133.29,133.33,4823.0,133.79,133.92,133.29,133.33,4823.0
2024-04-10 11:30:00,133.34,133.34,132.34,132.84,5954.0,133.34,133.34,132.34,132.84,5954.0
2024-04-10 12:00:00,132.9,133.74,132.9,133.52,7408.0,132.9,133.74,132.9,133.52,7408.0
2024-04-10 12:30:00,133.51,133.55,132.67,133.38,14387.0,133.51,133.55,132.67,133.38,14387.0
2024-04-10 13:00:00,133.38,133.51,132.53,132.61,22337.0,133.38,133.51,132.53,132.61,22337.0
2024-04-10 13:30:00,132.47,132.5,131.8,131.87,16791.0,132.47,132.5,131.8,131.87,16791.0
2024-04-10 14:00:00,131.82,132.14,131.14,131.14,15620.0,131.82,132.14,131.14,131.14,15620.0
2024-04-10 14:30:00,131.39,131.6,130.99,131.16,13023.0,131.39,131.6,130.99,131.16,13023.0
2024-04-10 15:00:00,131.16,131.77,130.9,131.53,17179.0,131.16,131.77,130.9,131.53,17179.0
2024-04-10 15:30:00,131.5,131.51,130.9,131.24,88193.0,131.5,131.51,130.9,131.24,88193.0
2024-04-11 09:30:00,130.02,132.19,130.0,130.91,19509.0,130.02,132.19,130.0,130.91,19509.0
2024-04-11 10:00:00,130.66,130.94,129.33,129.5,21684.0,130.66,130.94,129.33,129.5,21684.0
2024-04-11 10:30:00,129.5,130.15,128.72,129.49,46628.0,129.5,130.15,128.72,129.49,46628.0
2024-04-11 11:00:00,129.4,129.46,128.21,128.27,23696.0,129.4,129.46,128.21,128.27,23696.0
2024-04-11 11:30:00,128.22,128.64,128.1,128.5,17368.0,128.22,128.64,128.1,128.5,17368.0
2024-04-11 12:00:00,128.45,128.69,127.71,128.27,16026.0,128.45,128.69,127.71,128.27,16026.0
2024-04-11 12:30:00,128.25,128.62,128.05,128.4,7781.0,128.25,128.62,128.05,128.4,7781.0
2024-04-11 13:00:00,128.44,130.11,128.35,130.0,17646.0,128.44,130.11,128.35,130.0,17646.0
2024-04-11 13:30:00,130.03,130.74,129.97,130.46,10629.0,130.03,130.74,129.97,130.46,10629.0
2024-04-11 14:00:00,130.8,131.46,130.74,131.12,9529.0,130.8,131.46,130.74,131.12,9529.0
2024-04-11 14:30:00,131.13,131.36,130.69,130.88,8258.0,131.13,131.36,130.69,130.88,8258.0
2024-04-11 15:00:00,130.82,130.93,130.34,130.8,16698.0,130.82,130.93,130.34,130.8,16698.0
2024-04-11 15:30:00,130.77,132.03,130.72,131.3,65372.0,130.77,132.03,130.72,131.3,65372.0
2024-04-12 09:30:00,129.57,130.02,128.0,128.35,17445.0,129.57,130.02,128.0,128.35,17445.0
2024-04-12 10:00:00,128.45,129.24,128.0,129.24,28259.0,128.45,129.24,128.0,129.24,28259.0
2024-04-12 10:30:00,129.16,129.33,127.79,128.11,22887.0,129.16,129.33,127.79,128.11,22887.0
2024-04-12 11:00:00,128.11,129.39,128.1,129.39,24983.0,128.11,129.39,128.1,129.39,24983.0
2024-04-12 11:30:00,129.39,129.63,129.04,129.04,12800.0,129.39,129.63,129.04,129.04,12800.0
2024-04-12 12:00:00,129.02,129.03,128.23,128.35,7392.0,129.02,129.03,128.23,128.35,7392.0
2024-04-12 12:30:00,128.52,128.73,127.83,127.95,15953.0,128.52,128.73,127.83,127.95,15953.0
2024-04-12 13:00:00,127.93,128.0,127.0,127.0,17153.0,127.93,128.0,127.0,127.0,17153.0
2024-04-12 13:30:00,127.01,127.63,126.65,127.01,35687.0,127.01,127.63,126.65,127.01,35687.0
2024-04-12 14:00:00,126.92,127.21,126.63,126.8,24328.0,126.92,127.21,126.63,126.8,24328.0
2024-04-12 14:30:00,126.82,126.87,126.35,126.57,28133.0,126.82,126.87,126.35,126.57,28133.0
2024-04-12 15:00:00,126.61,126.86,126.53,126.64,17405.0,126.61,126.86,126.53,126.64,17405.0
2024-04-12 15:30:00,126.67,127.23,126.57,127.11,70088.0,126.67,127.23,126.57,127.11,70088.0
2024-04-15 09:30:00,128.16,128.16,126.69,127.0,11091.0,128.16,128.16,126.69,127.0,11091.0
2024-04-15 10:00:00,126.82,126.86,125.26,125.52,8900.0,126.82,126.86,125.26,125.52,8900.0
2024-04-15 10:30:00,125.38,125.96,125.2,125.2,11413.0,125.38,125.96,125.2,125.2,11413.0
2024-04-15 11:00:00,125.23,125.35,124.53,124.62,18208.0,125.23,125.35,124.53,124.62,18208.0
2024-04-15 11:30:00,124.62,125.55,124.62,125.5,12150.0,124.62,125.55,124.62,125.5,12150.0
2024-04-15 12:00:00,125.54,125.9,125.07,125.07,6331.0,125.54,125.9,125.07,125.07,6331.0
2024-04-15 12:30:00,125.05,125.79,124.94,125.79,3900.0,125.05,125.79,124.94,125.79,3900.0
2024-04-15 13:00:00,125.67,125.73,124.49,124.6,5396.0,125.67,125.73,124.49,124.6,5396.0
2024-04-15 13:30:00,124.51,124.51,123.88,124.2,11459.0,124.51,124.51,123.88,124.2,11459.0
2024-04-15 14:00:00,124.21,124.22,123.88,124.01,8600.0,124.21,124.22,123.88,124.01,8600.0
2024-04-15 14:30:00,124.0,124.41,123.88,124.01,9055.0,124.0,124.41,123.88,124.01,9055.0
2024-04-15 15:00:00,124.0,124.0,123.16,123.33,24234.0,124.0,124.0,123.16,123.33,24234.0
2024-04-15 15:30:00,123.45,123.99,123.05,123.92,73023.0,123.45,123.99,123.05,123.92,73023.0
2024-04-16 09:30:00,123.11,123.75,121.34,122.86,18368.0,123.11,123.75,121.34,122.86,18368.0
2024-04-16 10:00:00,122.94,123.23,122.02,122.22,9708.0,122.94,123.23,122.02,122.22,9708.0
2024-04-16 10:30:00,122.18,123.71,121.68,123.66,19392.0,122.18,123.71,121.68,123.66,19392.0
2024-04-16 11:00:00,123.67,124.47,123.65,124.33,14510.0,123.67,124.47,123.65,124.33,14510.0
2024-04-16 11:30:00,124.32,125.32,123.57,125.03,23283.0,124.32,125.32,123.57,125.03,23283.0
2024-04-16 12:00:00,124.95,125.39,124.78,124.96,9985.0,124.95,125.39,124.78,124.96,9985.0
2024-04-16 12:30:00,124.91,125.84,124.87,125.38,9767.0,124.91,125.84,124.87,125.38,9767.0
2024-04-16 13:00:00,125.37,125.37,124.7,124.72,9389.0,125.37,125.37,124.7,124.72,9389.0
2024-04-16 13:30:00,124.72,124.97,124.18,124.78,11506.0,124.72,124.97,124.18,124.78,11506.0
2024-04-16 14:00:00,124.8,125.64,124.28,124.36,10991.0,124.8,125.64,124.28,124.36,10991.0
2024-04-16 14:30:00,124.26,124.96,124.19,124.78,10761.0,124.26,124.96,124.19,124.78,10761.0
2024-04-16 15:00:00,124.75,124.75,124.26,124.33,9650.0,124.75,124.75,124.26,124.33,9650.0
2024-04-16 15:30:00,124.41,124.42,123.57,123.57,56764.0,124.41,124.42,123.57,123.57,56764.0
2024-04-17 09:30:00,123.87,125.1,123.43,124.51,19876.0,123.87,125.1,123.43,124.51,19876.0
2024-04-17 10:00:00,124.43,124.43,122.63,123.4,15153.0,124.43,124.43,122.63,123.4,15153.0
2024-04-17 10:30:00,123.53,123.55,122.59,123.02,12732.0,123.53,123.55,122.59,123.02,12732.0
2024-04-17 11:00:00,123.01,123.98,123.01,123.61,6708.0,123.01,123.98,123.01,123.61,6708.0
2024-04-17 11:30:00,123.52,123.98,123.24,123.98,4322.0,123.52,123.98,123.24,123.98,4322.0
2024-04-17 12:00:00,123.86,123.86,122.95,123.27,6700.0,123.86,123.86,122.95,123.27,6700.0
2024-04-17 12:30:00,123.14,123.18,122.26,122.55,7789.0,123.14,123.18,122.26,122.55,7789.0
2024-04-17 13:00:00,122.68,123.51,122.66,123.42,6369.0,122.68,123.51,122.66,123.42,6369.0
2024-04-17 13:30:00,123.41,123.65,123.1,123.62,5100.0,123.41,123.65,123.1,123.62,5100.0
2024-04-17 14:00:00,123.59,123.94,123.35,123.88,7346.0,123.59,123.94,123.35,123.88,7346.0
2024-04-17 14:30:00,123.72,124.53,123.31,123.5,6958.0,123.72,124.53,123.31,123.5,6958.0
2024-04-17 15:00:00,123.26,123.95,123.26,123.46,8138.0,123.26,123.95,123.26,123.46,8138.0
2024-04-17 15:30:00,123.43,123.75,122.43,122.47,37531.0,123.43,123.75,122.43,122.47,37531.0
2024-04-18 09:30:00,123.0,123.0,122.08,122.11,2821.0,123.0,123.0,122.08,122.11,2821.0
2024-04-18 10:00:00,122.15,122.81,121.73,122.81,6066.0,122.15,122.81,121.73,122.81,6066.0
2024-04-18 10:30:00,123.11,123.85,122.9,123.75,4325.0,123.11,123.85,122.9,123.75,4325.0
2024-04-18 11:00:00,123.71,124.45,123.61,124.33,13470.0,123.71,124.45,123.61,124.33,13470.0
2024-04-18 11:30:00,124.37,124.55,124.19,124.55,8771.0,124.37,124.55,124.19,124.55,8771.0
2024-04-18 12:00:00,124.56,124.84,124.37,124.84,4023.0,124.56,124.84,124.37,124.84,4023.0
2024-04-18 12:30:00,124.87,124.87,123.54,123.54,2270.0,124.87,124.87,123.54,123.54,2270.0
2024-04-18 13:00:00,123.34,123.47,122.53,122.54,3897.0,123.34,123.47,122.53,122.54,3897.0
2024-04-18 13:30:00,122.66,122.83,122.35,122.61,2646.0,122.66,122.83,122.35,122.61,2646.0
2024-04-18 14:00:00,122.52,122.65,122.09,122.33,5425.0,122.52,122.65,122.09,122.33,5425.0
2024-04-18 14:30:00,122.29,122.29,121.98,122.08,5888.0,122.29,122.29,121.98,122.08,5888.0
2024-04-18 15:00:00,122.08,122.38,121.73,121.96,4027.0,122.08,122.38,121.73,121.96,4027.0
2024-04-18 15:30:00,121.92,121.92,121.6,121.72,31694.0,121.92,121.92,121.6,121.72,31694.0
2024-04-19 09:30:00,121.76,122.51,120.33,122.01,31792.0,121.76,122.51,120.33,122.01,31792.0
2024-04-19 10:00:00,122.07,122.2,120.25,120.42,14868.0,122.07,122.2,120.25,120.42,14868.0
2024-04-19 10:30:00,120.41,120.85,119.75,120.69,17434.0,120.41,120.85,119.75,120.69,17434.0
2024-04-19 11:00:00,120.7,121.33,120.44,121.25,10760.0,120.7,121.33,120.44,121.25,10760.0
2024-04-19 11:30:00,121.35,121.87,121.14,121.59,21184.0,121.35,121.87,121.14,121.59,21184.0
2024-04-19 12:00:00,121.55,121.56,120.39,120.5,29382.0,121.55,121.56,120.39,120.5,29382.0
2024-04-19 12:30:00,120.51,121.84,120.5,121.46,9955.0,120.51,121.84,120.5,121.46,9955.0
2024-04-19 13:00:00,121.44,122.2,121.42,121.76,18119.0,121.44,122.2,121.42,121.76,18119.0
2024-04-19 13:30:00,121.78,122.16,121.67,122.0,8393.0,121.78,122.16,121.67,122.0,8393.0
2024-04-19 14:00:00,122.0,122.06,121.13,121.14,16642.0,122.0,122.06,121.13,121.14,16642.0
2024-04-19 14:30:00,121.13,121.34,120.6,120.75,16276.0,121.13,121.34,120.6,120.75,16276.0
2024-04-19 15:00:00,120.76,121.63,120.74,121.32,11990.0,120.76,121.63,120.74,121.32,11990.0
2024-04-19 15:30:00,121.21,121.59,120.84,121.42,46462.0,121.21,121.59,120.84,121.42,46462.0
2024-04-22 09:30:00,121.96,121.96,120.31,120.57,11315.0,121.96,121.96,120.31,120.57,11315.0
2024-04-22 10:00:00,120.93,121.39,120.48,121.11,10177.0,120.93,121.39,120.48,121.11,10177.0
2024-04-22 10:30:00,121.14,121.64,120.78,120.82,14026.0,121.14,121.64,120.78,120.82,14026.0
2024-04-22 11:00:00,120.83,121.0,120.51,120.93,13252.0,120.83,121.0,120.51,120.93,13252.0
2024-04-22 11:30:00,120.95,121.24,120.68,121.05,9640.0,120.95,121.24,120.68,121.05,9640.0
2024-04-22 12:00:00,121.17,121.25,120.74,120.82,9996.0,121.17,121.25,120.74,120.82,9996.0
2024-04-22 12:30:00,120.8,121.05,120.39,120.78,13704.0,120.8,121.05,120.39,120.78,13704.0
2024-04-22 13:00:00,120.77,121.55,120.66,121.54,13364.0,120.77,121.55,120.66,121.54,13364.0
2024-04-22 13:30:00,121.59,122.31,121.49,122.24,6533.0,121.59,122.31,121.49,122.24,6533.0
2024-04-22 14:00:00,122.25,122.66,122.25,122.66,4257.0,122.25,122.66,122.25,122.66,4257.0
2024-04-22 14:30:00,122.73,122.82,122.12,122.33,9008.0,122.73,122.82,122.12,122.33,9008.0
2024-04-22 15:00:00,122.26,122.54,122.05,122.05,15786.0,122.26,122.54,122.05,122.05,15786.0
2024-04-22 15:30:00,122.09,122.25,121.39,121.55,42638.0,122.09,122.25,121.39,121.55,42638.0
2024-04-23 09:30:00,122.58,124.6,122.19,124.13,12417.0,122.58,124.6,122.19,124.13,12417.0
2024-04-23 10:00:00,124.36,125.13,124.14,125.13,22218.0,124.36,125.13,124.14,125.13,22218.0
2024-04-23 10:30:00,125.2,126.33,125.19,125.45,20357.0,125.2,126.33,125.19,125.45,20357.0
2024-04-23 11:00:00,125.37,125.39,124.43,125.05,10905.0,125.37,125.39,124.43,125.05,10905.0
2024-04-23 11:30:00,124.89,125.14,124.56,124.83,4823.0,124.89,125.14,124.56,124.83,4823.0
2024-04-23 12:00:00,124.9,125.18,124.82,124.98,6222.0,124.9,125.18,124.82,124.98,6222.0
2024-04-23 12:30:00,125.02,125.33,124.61,124.72,6823.0,125.02,125.33,124.61,124.72,6823.0
2024-04-23 13:00:00,124.61,125.03,124.35,124.54,6007.0,124.61,125.03,124.35,124.54,6007.0
2024-04-23 13:30:00,124.6,125.19,124.6,125.17,4485.0,124.6,125.19,124.6,125.17,4485.0
2024-04-23 14:00:00,125.06,125.49,124.81,125.01,9231.0,125.06,125.49,124.81,125.01,9231.0
2024-04-23 14:30:00,125.16,125.16,124.82,125.12,6629.0,125.16,125.16,124.82,125.12,6629.0
2024-04-23 15:00:00,124.96,125.13,124.69,124.99,8268.0,124.96,125.13,124.69,124.99,8268.0
2024-04-23 15:30:00,125.02,125.05,124.13,124.18,30786.0,125.02,125.05,124.13,124.18,30786.0
2024-04-24 09:30:00,124.55,126.15,124.51,124.93,23175.0,124.55,126.15,124.51,124.93,23175.0
2024-04-24 10:00:00,124.69,124.78,124.07,124.52,5912.0,124.69,124.78,124.07,124.52,5912.0
2024-04-24 10:30:00,124.5,124.73,123.62,124.11,9287.0,124.5,124.73,123.62,124.11,9287.0
2024-04-24 11:00:00,123.87,123.87,122.82,122.83,5462.0,123.87,123.87,122.82,122.83,5462.0
2024-04-24 11:30:00,122.91,123.06,121.52,121.56,8511.0,122.91,123.06,121.52,121.56,8511.0
2024-04-24 12:00:00,121.62,121.95,121.36,121.8,9204.0,121.62,121.95,121.36,121.8,9204.0
2024-04-24 12:30:00,121.65,122.16,121.36,122.14,7225.0,121.65,122.16,121.36,122.14,7225.0
2024-04-24 13:00:00,122.05,122.3,121.85,122.3,9039.0,122.05,122.3,121.85,122.3,9039.0
2024-04-24 13:30:00,122.25,122.48,121.79,122.23,16201.0,122.25,122.48,121.79,122.23,16201.0
2024-04-24 14:00:00,122.24,122.64,121.84,122.2,11305.0,122.24,122.64,121.84,122.2,11305.0
2024-04-24 14:30:00,122.11,122.22,121.48,121.58,14735.0,122.11,122.22,121.48,121.58,14735.0
2024-04-24 15:00:00,121.64,122.01,121.54,121.76,20419.0,121.64,122.01,121.54,121.76,20419.0
2024-04-24 15:30:00,121.85,122.0,121.43,121.64,48076.0,121.85,122.0,121.43,121.64,48076.0
2024-04-25 09:30:00,117.77,119.85,117.76,119.85,33987.0,117.77,119.85,117.76,119.85,33987.0
2024-04-25 10:00:00,119.33,121.27,119.21,121.16,19026.0,119.33,121.27,119.21,121.16,19026.0
2024-04-25 10:30:00,120.98,121.06,119.57,120.13,27998.0,120.98,121.06,119.57,120.13,27998.0
2024-04-25 11:00:00,120.14,120.76,120.13,120.76,4230.0,120.14,120.76,120.13,120.76,4230.0
2024-04-25 11:30:00,120.75,121.11,120.5,121.01,6266.0,120.75,121.11,120.5,121.01,6266.0
2024-04-25 12:00:00,120.98,121.69,120.97,121.57,5302.0,120.98,121.69,120.97,121.57,5302.0
2024-04-25 12:30:00,121.54,121.65,121.11,121.57,11670.0,121.54,121.65,121.11,121.57,11670.0
2024-04-25 13:00:00,121.65,122.0,121.28,121.58,7155.0,121.65,122.0,121.28,121.58,7155.0
2024-04-25 13:30:00,121.71,122.14,121.68,121.98,7990.0,121.71,122.14,121.68,121.98,7990.0
2024-04-25 14:00:00,121.84,121.85,121.32,121.32,5223.0,121.84,121.85,121.32,121.32,5223.0
2024-04-25 14:30:00,121.19,121.72,121.19,121.45,7523.0,121.19,121.72,121.19,121.45,7523.0
2024-04-25 15:00:00,121.53,122.08,121.24,121.76,32384.0,121.53,122.08,121.24,121.76,32384.0
2024-04-25 15:30:00,121.81,121.85,120.93,121.01,40890.0,121.81,121.85,120.93,121.01,40890.0
2024-04-26 09:30:00,122.19,122.47,120.76,122.35,19768.0,122.19,122.47,120.76,122.35,19768.0
2024-04-26 10:00:00,122.34,122.7,121.86,122.03,15419.0,122.34,122.7,121.86,122.03,15419.0
2024-04-26 10:30:00,122.03,122.4,121.78,122.4,7149.0,122.03,122.4,121.78,122.4,7149.0
2024-04-26 11:00:00,122.49,122.9,121.91,122.1,19479.0,122.49,122.9,121.91,122.1,19479.0
2024-04-26 11:30:00,122.1,122.14,121.51,121.76,6771.0,122.1,122.14,121.51,121.76,6771.0
2024-04-26 12:00:00,121.76,121.76,121.0,121.34,13528.0,121.76,121.76,121.0,121.34,13528.0
2024-04-26 12:30:00,121.43,121.52,121.07,121.48,9251.0,121.43,121.52,121.07,121.48,9251.0
2024-04-26 13:00:00,121.55,121.77,121.37,121.63,12700.0,121.55,121.77,121.37,121.63,12700.0
2024-04-26 13:30:00,121.65,121.65,121.3,121.6,9539.0,121.65,121.65,121.3,121.6,9539.0
2024-04-26 14:00:00,121.62,121.68,121.26,121.48,12633.0,121.62,121.68,121.26,121.48,12633.0
2024-04-26 14:30:00,121.58,121.82,121.44,121.57,9974.0,121.58,121.82,121.44,121.57,9974.0
2024-04-26 15:00:00,121.71,121.76,121.43,121.7,9240.0,121.71,121.76,121.43,121.7,9240.0
2024-04-26 15:30:00,121.66,121.66,120.65,120.65,57637.0,121.66,121.66,120.65,120.65,57637.0
2024-04-29 09:30:00,121.47,122.65,121.16,122.0,33957.0,121.47,122.65,121.16,122.0,33957.0
2024-04-29 10:00:00,122.0,123.65,121.75,123.38,29741.0,122.0,123.65,121.75,123.38,29741.0
2024-04-29 10:30:00,123.47,123.53,121.6,122.03,17022.0,123.47,123.53,121.6,122.03,17022.0
2024-04-29 11:00:00,122.05,122.37,121.46,121.46,5947.0,122.05,122.37,121.46,121.46,5947.0
2024-04-29 11:30:00,121.46,122.05,121.21,121.39,9336.0,121.46,122.05,121.21,121.39,9336.0
2024-04-29 12:00:00,121.36,121.93,121.35,121.93,14250.0,121.36,121.93,121.35,121.93,14250.0
2024-04-29 12:30:00,121.84,122.24,121.72,121.93,17574.0,121.84,122.24,121.72,121.93,17574.0
2024-04-29 13:00:00,121.94,122.14,121.61,121.93,15710.0,121.94,122.14,121.61,121.93,15710.0
2024-04-29 13:30:00,122.02,122.13,121.87,122.01,9214.0,122.02,122.13,121.87,122.01,9214.0
2024-04-29 14:00:00,121.94,121.98,120.9,121.32,13192.0,121.94,121.98,120.9,121.32,13192.0
2024-04-29 14:30:00,121.28,121.43,120.71,121.17,14507.0,121.28,121.43,120.71,121.17,14507.0
2024-04-29 15:00:00,121.17,121.27,120.52,120.97,23270.0,121.17,121.27,120.52,120.97,23270.0
2024-04-29 15:30:00,121.06,121.6,120.53,121.07,64187.0,121.06,121.6,120.53,121.07,64187.0
2024-04-30 09:30:00,120.26,121.26,119.33,120.98,40807.0,120.26,121.26,119.33,120.98,40807.0
2024-04-30 10:00:00,121.03,121.09,120.1,120.25,17441.0,121.03,121.09,120.1,120.25,17441.0
2024-04-30 10:30:00,120.26,120.68,120.06,120.3,19256.0,120.26,120.68,120.06,120.3,19256.0
2024-04-30 11:00:00,120.35,120.41,119.74,120.36,7879.0,120.35,120.41,119.74,120.36,7879.0
2024-04-30 11:30:00,120.36,120.36,119.79,120.05,5100.0,120.36,120.36,119.79,120.05,5100.0
2024-04-30 12:00:00,120.05,120.09,119.79,119.92,6201.0,120.05,120.09,119.79,119.92,6201.0
2024-04-30 12:30:00,119.81,119.85,119.11,119.45,9973.0,119.81,119.85,119.11,119.45,9973.0
2024-04-30 13:00:00,119.44,119.62,118.66,118.7,4438.0,119.44,119.62,118.66,118.7,4438.0
2024-04-30 13:30:00,118.76,119.44,118.76,119.3,12404.0,118.76,119.44,118.76,119.3,12404.0
2024-04-30 14:00:00,119.31,119.41,118.93,118.93,5917.0,119.31,119.41,118.93,118.93,5917.0
2024-04-30 14:30:00,119.09,119.3,119.02,119.09,10166.0,119.09,119.3,119.02,119.09,10166.0
2024-04-30 15:00:00,119.19,119.5,119.05,119.48,11626.0,119.19,119.5,119.05,119.48,11626.0
2024-04-30 15:30:00,119.48,119.48,118.58,118.8,52348.0,119.48,119.48,118.58,118.8,52348.0
2024-05-01 09:30:00,119.34,119.5,118.7,119.15,11513.0,119.34,119.5,118.7,119.15,11513.0
2024-05-01 10:00:00,119.28,119.79,118.53,119.05,16529.0,119.28,119.79,118.53,119.05,16529.0
2024-05-01 10:30:00,119.05,119.91,118.78,119.66,11497.0,119.05,119.91,118.78,119.66,11497.0
2024-05-01 11:00:00,119.65,119.83,119.17,119.69,24949.0,119.65,119.83,119.17,119.69,24949.0
2024-05-01 11:30:00,119.69,119.86,119.21,119.34,9637.0,119.69,119.86,119.21,119.34,9637.0
2024-05-01 12:00:00,119.13,119.54,119.09,119.35,4370.0,119.13,119.54,119.09,119.35,4370.0
2024-05-01 12:30:00,119.35,119.66,118.92,119.66,21489.0,119.35,119.66,118.92,119.66,21489.0
2024-05-01 13:00:00,119.72,119.89,119.15,119.39,10410.0,119.72,119.89,119.15,119.39,10410.0
2024-05-01 13:30:00,119.39,119.87,119.27,119.79,15892.0,119.39,119.87,119.27,119.79,15892.0
2024-05-01 14:00:00,119.84,120.55,119.63,120.5,35248.0,119.84,120.55,119.63,120.5,35248.0
2024-05-01 14:30:00,120.5,122.51,119.65,122.28,44779.0,120.5,122.51,119.65,122.28,44779.0
2024-05-01 15:00:00,122.3,122.78,121.66,121.66,42180.0,122.3,122.78,121.66,121.66,42180.0
2024-05-01 15:30:00,121.53,121.53,118.98,118.99,63665.0,121.53,121.53,118.98,118.99,63665.0
2024-05-02 09:30:00,119.86,120.06,117.95,118.69,32331.0,119.86,120.06,117.95,118.69,32331.0
2024-05-02 10:00:00,118.68,118.98,117.58,118.97,27689.0,118.68,118.98,117.58,118.97,27689.0
2024-05-02 10:30:00,118.97,119.86,118.36,119.8,26540.0,118.97,119.86,118.36,119.8,26540.0
2024-05-02 11:00:00,119.69,119.69,118.97,119.42,26792.0,119.69,119.69,118.97,119.42,26792.0
2024-05-02 11:30:00,119.31,119.45,119.02,119.33,15310.0,119.31,119.45,119.02,119.33,15310.0
2024-05-02 12:00:00,119.32,119.71,119.08,119.48,12146.0,119.32,119.71,119.08,119.48,12146.0
2024-05-02 12:30:00,119.61,119.79,119.14,119.71,14947.0,119.61,119.79,119.14,119.71,14947.0
2024-05-02 13:00:00,119.7,120.29,119.7,119.98,26991.0,119.7,120.29,119.7,119.98,26991.0
2024-05-02 13:30:00,120.03,120.21,119.73,119.96,17020.0,120.03,120.21,119.73,119.96,17020.0
2024-05-02 14:00:00,119.87,120.03,119.69,119.79,16833.0,119.87,120.03,119.69,119.79,16833.0
2024-05-02 14:30:00,119.8,120.59,119.69,120.41,28787.0,119.8,120.59,119.69,120.41,28787.0
2024-05-02 15:00:00,120.4,120.43,120.04,120.09,20659.0,120.4,120.43,120.04,120.09,20659.0
2024-05-02 15:30:00,120.07,120.08,119.48,119.53,42531.0,120.07,120.08,119.48,119.53,42531.0
2024-05-03 09:30:00,122.18,122.37,120.58,120.58,7635.0,122.18,122.37,120.58,120.58,7635.0
2024-05-03 10:00:00,120.57,120.65,119.26,119.86,8557.0,120.57,120.65,119.26,119.86,8557.0
2024-05-03 10:30:00,119.86,120.08,119.27,119.27,6842.0,119.86,120.08,119.27,119.27,6842.0
2024-05-03 11:00:00,119.44,119.95,119.33,119.83,24100.0,119.44,119.95,119.33,119.83,24100.0
2024-05-03 11:30:00,119.97,120.46,119.95,120.46,16197.0,119.97,120.46,119.95,120.46,16197.0
2024-05-03 12:00:00,120.38,120.6,120.34,120.36,10975.0,120.38,120.6,120.34,120.36,10975.0
2024-05-03 12:30:00,120.38,120.46,119.99,120.02,9000.0,120.38,120.46,119.99,120.02,9000.0
2024-05-03 13:00:00,119.94,120.21,119.86,119.9,7958.0,119.94,120.21,119.86,119.9,7958.0
2024-05-03 13:30:00,119.82,120.37,119.67,120.27,7975.0,119.82,120.37,119.67,120.27,7975.0
2024-05-03 14:00:00,120.16,120.49,119.75,120.32,17432.0,120.16,120.49,119.75,120.32,17432.0
2024-05-03 14:30:00,120.31,120.4,120.09,120.28,11754.0,120.31,120.4,120.09,120.28,11754.0
2024-05-03 15:00:00,120.22,120.65,120.19,120.58,17633.0,120.22,120.65,120.19,120.58,17633.0
2024-05-03 15:30:00,120.58,120.58,119.75,119.75,31805.0,120.58,120.58,119.75,119.75,31805.0
2024-05-06 09:30:00,120.03,120.57,119.45,120.57,15403.0,120.03,120.57,119.45,120.57,15403.0
2024-05-06 10:00:00,120.57,120.58,119.58,119.7,15075.0,120.57,120.58,119.58,119.7,15075.0
2024-05-06 10:30:00,119.84,120.35,119.58,120.33,10724.0,119.84,120.35,119.58,120.33,10724.0
2024-05-06 11:00:00,120.33,120.34,119.75,120.1,10055.0,120.33,120.34,119.75,120.1,10055.0
2024-05-06 11:30:00,120.09,120.41,119.9,120.02,7815.0,120.09,120.41,119.9,120.02,7815.0
2024-05-06 12:00:00,120.02,120.03,119.68,119.68,8446.0,120.02,120.03,119.68,119.68,8446.0
2024-05-06 12:30:00,119.68,120.04,119.64,119.84,9601.0,119.68,120.04,119.64,119.84,9601.0
2024-05-06 13:00:00,119.76,120.06,119.75,119.98,8258.0,119.76,120.06,119.75,119.98,8258.0
2024-05-06 13:30:00,120.03,120.2,119.71,119.73,13218.0,120.03,120.2,119.71,119.73,13218.0
2024-05-06 14:00:00,119.7,119.76,119.34,119.72,19056.0,119.7,119.76,119.34,119.72,19056.0
2024-05-06 14:30:00,119.72,120.25,119.51,120.08,26683.0,119.72,120.25,119.51,120.08,26683.0
2024-05-06 15:00:00,120.07,120.2,119.77,119.98,14131.0,120.07,120.2,119.77,119.98,14131.0
2024-05-06 15:30:00,119.98,120.47,119.91,119.99,62604.0,119.98,120.47,119.91,119.99,62604.0
2024-05-07 09:30:00,119.75,121.45,118.61,120.98,42070.0,119.75,121.45,118.61,120.98,42070.0
2024-05-07 10:00:00,120.96,121.69,120.55,120.68,24192.0,120.96,121.69,120.55,120.68,24192.0
2024-05-07 10:30:00,120.68,121.96,120.59,121.96,15632.0,120.68,121.96,120.59,121.96,15632.0
2024-05-07 11:00:00,122.02,122.35,121.8,121.83,20669.0,122.02,122.35,121.8,121.83,20669.0
2024-05-07 11:30:00,121.91,121.99,121.25,121.49,13225.0,121.91,121.99,121.25,121.49,13225.0
2024-05-07 12:00:00,121.57,121.85,121.32,121.63,8400.0,121.57,121.85,121.32,121.63,8400.0
2024-05-07 12:30:00,121.6,121.9,121.59,121.65,13056.0,121.6,121.9,121.59,121.65,13056.0
2024-05-07 13:00:00,121.66,121.93,121.34,121.45,15541.0,121.66,121.93,121.34,121.45,15541.0
2024-05-07 13:30:00,121.54,121.71,121.06,121.06,7354.0,121.54,121.71,121.06,121.06,7354.0
2024-05-07 14:00:00,121.09,121.27,120.79,120.79,10248.0,121.09,121.27,120.79,120.79,10248.0
2024-05-07 14:30:00,120.76,121.43,120.74,121.43,13188.0,120.76,121.43,120.74,121.43,13188.0
2024-05-07 15:00:00,121.52,121.76,121.33,121.61,18447.0,121.52,121.76,121.33,121.61,18447.0
2024-05-07 15:30:00,121.61,122.26,121.46,122.14,107310.0,121.61,122.26,121.46,122.14,107310.0
2024-05-08 09:30:00,119.89,121.85,119.25,121.85,17826.0,119.89,121.85,119.25,121.85,17826.0
2024-05-08 10:00:00,121.83,122.04,120.74,121.29,24395.0,121.83,122.04,120.74,121.29,24395.0
2024-05-08 10:30:00,121.34,121.57,120.95,121.19,18730.0,121.34,121.57,120.95,121.19,18730.0
2024-05-08 11:00:00,121.18,121.2,120.15,120.48,31869.0,121.18,121.2,120.15,120.48,31869.0
2024-05-08 11:30:00,120.34,120.57,119.97,120.17,14664.0,120.34,120.57,119.97,120.17,14664.0
2024-05-08 12:00:00,120.23,120.37,119.93,120.18,8300.0,120.23,120.37,119.93,120.18,8300.0
2024-05-08 12:30:00,120.18,120.22,119.67,119.69,9600.0,120.18,120.22,119.67,119.69,9600.0
2024-05-08 13:00:00,119.68,120.66,119.45,120.53,30477.0,119.68,120.66,119.45,120.53,30477.0
2024-05-08 13:30:00,120.53,121.37,120.53,121.23,11201.0,120.53,121.37,120.53,121.23,11201.0
2024-05-08 14:00:00,121.32,121.47,120.89,121.13,8357.0,121.32,121.47,120.89,121.13,8357.0
2024-05-08 14:30:00,121.14,121.28,120.85,121.04,15575.0,121.14,121.28,120.85,121.04,15575.0
2024-05-08 15:00:00,121.04,121.29,120.86,121.2,13230.0,121.04,121.29,120.86,121.2,13230.0
2024-05-08 15:30:00,121.26,121.55,120.95,121.18,45939.0,121.26,121.55,120.95,121.18,45939.0
2024-05-09 09:30:00,121.72,122.35,121.23,121.75,35203.0,121.72,122.35,121.23,121.75,35203.0
2024-05-09 10:00:00,121.5,122.11,121.26,121.95,29161.0,121.5,122.11,121.26,121.95,29161.0
2024-05-09 10:30:00,121.95,122.81,121.81,122.14,54258.0,121.95,122.81,121.81,122.14,54258.0
2024-05-09 11:00:00,122.2,122.63,121.96,122.63,15169.0,122.2,122.63,121.96,122.63,15169.0
2024-05-09 11:30:00,122.51,123.49,122.5,123.26,15987.0,122.51,123.49,122.5,123.26,15987.0
2024-05-09 12:00:00,123.15,123.4,123.02,123.37,15757.0,123.15,123.4,123.02,123.37,15757.0
2024-05-09 12:30:00,123.36,123.47,122.94,122.94,13554.0,123.36,123.47,122.94,122.94,13554.0
2024-05-09 13:00:00,122.94,123.22,122.8,122.94,9100.0,122.94,123.22,122.8,122.94,9100.0
2024-05-09 13:30:00,122.94,122.98,122.54,122.7,6525.0,122.94,122.98,122.54,122.7,6525.0
2024-05-09 14:00:00,122.7,122.89,122.61,122.89,6400.0,122.7,122.89,122.61,122.89,6400.0
2024-05-09 14:30:00,122.89,123.07,122.83,123.0,9400.0,122.89,123.07,122.83,123.0,9400.0
2024-05-09 15:00:00,123.01,123.51,123.0,123.34,17246.0,123.01,123.51,123.0,123.34,17246.0
2024-05-09 15:30:00,123.33,123.67,122.5,122.85,49853.0,123.33,123.67,122.5,122.85,49853.0
2024-05-10 09:30:00,122.37,123.35,122.37,123.03,16565.0,122.37,123.35,122.37,123.03,16565.0
2024-05-10 10:00:00,123.03,123.03,121.86,122.07,12015.0,123.03,123.03,121.86,122.07,12015.0
2024-05-10 10:30:00,122.07,122.18,121.6,122.04,147254.0,122.07,122.18,121.6,122.04,147254.0
2024-05-10 11:00:00,122.04,122.26,120.78,121.45,81081.0,122.04,122.26,120.78,121.45,81081.0
2024-05-10 11:30:00,121.5,122.42,121.21,122.29,23503.0,121.5,122.42,121.21,122.29,23503.0
2024-05-10 12:00:00,122.29,122.71,122.13,122.13,35497.0,122.29,122.71,122.13,122.13,35497.0
2024-05-10 12:30:00,122.2,122.5,122.11,122.34,29458.0,122.2,122.5,122.11,122.34,29458.0
2024-05-10 13:00:00,122.35,122.35,121.92,121.92,26487.0,122.35,122.35,121.92,121.92,26487.0
2024-05-10 13:30:00,121.93,122.26,121.91,122.18,32628.0,121.93,122.26,121.91,122.18,32628.0
2024-05-10 14:00:00,122.2,122.2,121.81,122.12,29024.0,122.2,122.2,121.81,122.12,29024.0
2024-05-10 14:30:00,122.12,122.19,121.71,121.9,29739.0,122.12,122.19,121.71,121.9,29739.0
2024-05-10 15:00:00,121.89,122.27,121.64,121.88,40249.0,121.89,122.27,121.64,121.88,40249.0
2024-05-10 15:30:00,121.88,122.34,121.6,122.32,82141.0,121.88,122.34,121.6,122.32,82141.0
2024-05-13 09:30:00,125.79,129.44,125.44,128.62,122181.0,125.79,129.44,125.44,128.62,122181.0
2024-05-13 10:00:00,128.43,128.81,127.3,128.11,54815.0,128.43,128.81,127.3,128.11,54815.0
2024-05-13 10:30:00,128.12,128.75,127.86,128.06,39087.0,128.12,128.75,127.86,128.06,39087.0
2024-05-13 11:00:00,128.15,128.53,127.6,128.02,24478.0,128.15,128.53,127.6,128.02,24478.0
2024-05-13 11:30:00,128.01,128.23,127.78,127.79,13836.0,128.01,128.23,127.78,127.79,13836.0
2024-05-13 12:00:00,127.79,128.5,127.78,128.41,20002.0,127.79,128.5,127.78,128.41,20002.0
2024-05-13 12:30:00,128.41,128.48,128.22,128.29,17354.0,128.41,128.48,128.22,128.29,17354.0
2024-05-13 13:00:00,128.36,128.57,127.9,128.47,21156.0,128.36,128.57,127.9,128.47,21156.0
2024-05-13 13:30:00,128.47,128.6,128.35,128.5,17950.0,128.47,128.6,128.35,128.5,17950.0
2024-05-13 14:00:00,128.47,128.55,128.1,128.23,23581.0,128.47,128.55,128.1,128.23,23581.0
2024-05-13 14:30:00,128.26,128.67,127.4,127.53,58140.0,128.26,128.67,127.4,127.53,58140.0
2024-05-13 15:00:00,127.5,127.85,127.05,127.11,43444.0,127.5,127.85,127.05,127.11,43444.0
2024-05-13 15:30:00,127.17,127.5,126.64,127.08,107616.0,127.17,127.5,126.64,127.08,107616.0
2024-05-14 09:30:00,127.49,129.45,127.49,129.45,24993.0,127.49,129.45,127.49,129.45,24993.0
2024-05-14 10:00:00,129.4,130.89,129.38,130.54,46235.0,129.4,130.89,129.38,130.54,46235.0
2024-05-14 10:30:00,130.66,131.23,130.1,131.22,32281.0,130.66,131.23,130.1,131.22,32281.0
2024-05-14 11:00:00,130.94,132.24,130.93,132.21,42900.0,130.94,132.24,130.93,132.21,42900.0
2024-05-14 11:30:00,132.2,132.25,131.04,131.88,60728.0,132.2,132.25,131.04,131.88,60728.0
2024-05-14 12:00:00,131.88,132.16,131.22,131.56,37841.0,131.88,132.16,131.22,131.56,37841.0
2024-05-14 12:30:00,131.56,133.14,131.41,132.97,57464.0,131.56,133.14,131.41,132.97,57464.0
2024-05-14 13:00:00,133.11,133.5,132.72,133.45,44190.0,133.11,133.5,132.72,133.45,44190.0
2024-05-14 13:30:00,133.44,134.29,133.44,134.06,37800.0,133.44,134.29,133.44,134.06,37800.0
2024-05-14 14:00:00,134.06,134.93,134.04,134.51,42770.0,134.06,134.93,134.04,134.51,42770.0
2024-05-14 14:30:00,134.51,135.35,134.24,134.99,50678.0,134.51,135.35,134.24,134.99,50678.0
2024-05-14 15:00:00,135.05,135.07,134.0,134.48,54065.0,135.05,135.07,134.0,134.48,54065.0
2024-05-14 15:30:00,134.41,134.51,133.48,133.51,133853.0,134.41,134.51,133.48,133.51,133853.0
2024-05-15 09:30:00,134.87,136.67,134.87,136.06,49522.0,134.87,136.67,134.87,136.06,49522.0
2024-05-15 10:00:00,136.47,138.12,136.47,137.08,59833.0,136.47,138.12,136.47,137.08,59833.0
2024-05-15 10:30:00,137.06,138.19,137.05,137.53,57377.0,137.06,138.19,137.05,137.53,57377.0
2024-05-15 11:00:00,137.53,138.3,137.37,138.09,32169.0,137.53,138.3,137.37,138.09,32169.0
2024-05-15 11:30:00,138.13,138.2,137.52,137.52,27785.0,138.13,138.2,137.52,137.52,27785.0
2024-05-15 12:00:00,137.5,137.56,137.13,137.14,19815.0,137.5,137.56,137.13,137.14,19815.0
2024-05-15 12:30:00,137.13,137.34,136.7,137.2,26662.0,137.13,137.34,136.7,137.2,26662.0
2024-05-15 13:00:00,137.19,137.51,136.82,137.11,21580.0,137.19,137.51,136.82,137.11,21580.0
2024-05-15 13:30:00,137.09,137.62,136.8,137.62,18417.0,137.09,137.62,136.8,137.62,18417.0
2024-05-15 14:00:00,137.64,137.73,136.9,136.92,29625.0,137.64,137.73,136.9,136.92,29625.0
2024-05-15 14:30:00,136.86,137.72,136.84,137.53,35465.0,136.86,137.72,136.84,137.53,35465.0
2024-05-15 15:00:00,137.41,137.83,137.29,137.42,45985.0,137.41,137.83,137.29,137.42,45985.0
2024-05-15 15:30:00,137.43,137.55,137.02,137.49,93116.0,137.43,137.55,137.02,137.49,93116.0
2024-05-16 09:30:00,136.8,137.91,136.26,136.37,13745.0,136.8,137.91,136.26,136.37,13745.0
2024-05-16 10:00:00,136.68,137.21,135.91,137.08,57010.0,136.68,137.21,135.91,137.08,57010.0
2024-05-16 10:30:00,137.08,137.49,136.81,137.15,27960.0,137.08,137.49,136.81,137.15,27960.0
2024-05-16 11:00:00,137.26,137.26,136.57,136.66,14268.0,137.26,137.26,136.57,136.66,14268.0
2024-05-16 11:30:00,136.57,137.02,136.44,136.91,14591.0,136.57,137.02,136.44,136.91,14591.0
2024-05-16 12:00:00,136.84,136.85,136.29,136.77,16888.0,136.84,136.85,136.29,136.77,16888.0
2024-05-16 12:30:00,136.76,136.92,136.42,136.8,13486.0,136.76,136.92,136.42,136.8,13486.0
2024-05-16 13:00:00,136.8,136.8,136.23,136.5,15897.0,136.8,136.8,136.23,136.5,15897.0
2024-05-16 13:30:00,136.57,136.62,135.86,135.98,17925.0,136.57,136.62,135.86,135.98,17925.0
2024-05-16 14:00:00,135.98,136.28,135.8,135.83,19667.0,135.98,136.28,135.8,135.83,19667.0
2024-05-16 14:30:00,135.76,136.01,135.5,135.75,22821.0,135.76,136.01,135.5,135.75,22821.0
2024-05-16 15:00:00,135.75,136.45,135.74,136.34,44110.0,135.75,136.45,135.74,136.34,44110.0
2024-05-16 15:30:00,136.28,136.3,135.21,135.21,106880.0,136.28,136.3,135.21,135.21,106880.0
2024-05-17 09:30:00,135.25,136.49,134.73,136.27,34100.0,135.25,136.49,134.73,136.27,34100.0
2024-05-17 10:00:00,136.27,136.9,136.01,136.38,52904.0,136.27,136.9,136.01,136.38,52904.0
2024-05-17 10:30:00,136.42,136.63,135.63,135.79,30664.0,136.42,136.63,135.63,135.79,30664.0
2024-05-17 11:00:00,135.75,136.13,135.44,135.82,33158.0,135.75,136.13,135.44,135.82,33158.0
2024-05-17 11:30:00,135.82,135.91,135.28,135.58,41213.0,135.82,135.91,135.28,135.58,41213.0
2024-05-17 12:00:00,135.58,135.98,135.4,135.82,42247.0,135.58,135.98,135.4,135.82,42247.0
2024-05-17 12:30:00,135.82,136.3,135.77,136.13,35595.0,135.82,136.3,135.77,136.13,35595.0
2024-05-17 13:00:00,136.13,136.13,135.85,136.03,21375.0,136.13,136.13,135.85,136.03,21375.0
2024-05-17 13:30:00,136.06,136.48,135.94,136.08,42258.0,136.06,136.48,135.94,136.08,42258.0
2024-05-17 14:00:00,136.03,136.03,135.36,135.68,26743.0,136.03,136.03,135.36,135.68,26743.0
2024-05-17 14:30:00,135.65,136.14,135.63,136.06,32598.0,135.65,136.14,135.63,136.06,32598.0
2024-05-17 15:00:00,136.06,136.32,135.56,135.58,35769.0,136.06,136.32,135.56,135.58,35769.0
2024-05-17 15:30:00,135.63,135.95,135.37,135.93,170820.0,135.63,135.95,135.37,135.93,170820.0
2024-05-20 09:30:00,152.0,162.7,147.55,161.37,962325.0,152.0,162.7,147.55,161.37,962325.0
2024-05-20 10:00:00,161.47,165.01,161.04,164.11,363076.0,161.47,165.01,161.04,164.11,363076.0
2024-05-20 10:30:00,164.18,166.16,162.58,164.63,241278.0,164.18,166.16,162.58,164.63,241278.0
2024-05-20 11:00:00,164.63,166.46,163.36,165.21,247924.0,164.63,166.46,163.36,165.21,247924.0
2024-05-20 11:30:00,165.38,168.83,165.02,168.35,223253.0,165.38,168.83,165.02,168.35,223253.0
2024-05-20 12:00:00,168.49,170.42,168.38,169.5,196933.0,168.49,170.42,168.38,169.5,196933.0
2024-05-20 12:30:00,169.49,170.2,167.53,168.12,189842.0,169.49,170.2,167.53,168.12,189842.0
2024-05-20 13:00:00,168.0,168.33,166.33,166.9,209246.0,168.0,168.33,166.33,166.9,209246.0
2024-05-20 13:30:00,167.0,168.21,166.16,166.84,154493.0,167.0,168.21,166.16,166.84,154493.0
2024-05-20 14:00:00,167.05,168.31,166.45,167.71,129562.0,167.05,168.31,166.45,167.71,129562.0
2024-05-20 14:30:00,167.69,168.58,166.6,167.03,137206.0,167.69,168.58,166.6,167.03,137206.0
2024-05-20 15:00:00,166.92,167.9,166.72,167.06,150779.0,166.92,167.9,166.72,167.06,150779.0
2024-05-20 15:30:00,167.06,168.74,166.7,168.04,366589.0,167.06,168.74,166.7,168.04,366589.0
2024-05-21 09:30:00,166.45,172.42,165.28,170.5,201229.0,166.45,172.42,165.28,170.5,201229.0
2024-05-21 10:00:00,170.76,173.75,169.78,173.27,116377.0,170.76,173.75,169.78,173.27,116377.0
2024-05-21 10:30:00,173.32,174.09,171.79,172.97,116681.0,173.32,174.09,171.79,172.97,116681.0
2024-05-21 11:00:00,172.84,173.5,171.86,172.06,58348.0,172.84,173.5,171.86,172.06,58348.0
2024-05-21 11:30:00,172.06,172.16,170.07,170.39,79158.0,172.06,172.16,170.07,170.39,79158.0
2024-05-21 12:00:00,170.56,171.93,169.9,171.93,66740.0,170.56,171.93,169.9,171.93,66740.0
2024-05-21 12:30:00,171.95,172.08,171.3,171.56,37010.0,171.95,172.08,171.3,171.56,37010.0
2024-05-21 13:00:00,171.56,172.13,171.01,172.13,32996.0,171.56,172.13,171.01,172.13,32996.0
2024-05-21 13:30:00,171.92,171.92,170.68,171.75,39097.0,171.92,171.92,170.68,171.75,39097.0
2024-05-21 14:00:00,171.7,171.74,170.92,171.09,23481.0,171.7,171.74,170.92,171.09,23481.0
2024-05-21 14:30:00,171.1,171.46,170.74,171.25,22252.0,171.1,171.46,170.74,171.25,22252.0
2024-05-21 15:00:00,171.31,171.89,170.97,171.63,36179.0,171.31,171.89,170.97,171.63,36179.0
2024-05-21 15:30:00,171.64,173.96,171.35,173.17,174321.0,171.64,173.96,171.35,173.17,174321.0
2024-05-22 09:30:00,170.26,170.94,168.51,168.89,165938.0,170.26,170.94,168.51,168.89,165938.0
2024-05-22 10:00:00,168.55,169.44,167.45,167.46,113689.0,168.55,169.44,167.45,167.46,113689.0
2024-05-22 10:30:00,167.45,167.51,165.34,165.83,145265.0,167.45,167.51,165.34,165.83,145265.0
2024-05-22 11:00:00,165.85,166.3,164.08,166.12,112367.0,165.85,166.3,164.08,166.12,112367.0
2024-05-22 11:30:00,166.22,167.99,165.74,167.99,118889.0,166.22,167.99,165.74,167.99,118889.0
2024-05-22 12:00:00,167.99,169.0,167.75,168.34,94298.0,167.99,169.0,167.75,168.34,94298.0
2024-05-22 12:30:00,168.29,168.8,168.29,168.43,31880.0,168.29,168.8,168.29,168.43,31880.0
2024-05-22 13:00:00,168.43,168.76,168.35,168.44,33601.0,168.43,168.76,168.35,168.44,33601.0
2024-05-22 13:30:00,168.5,168.75,167.8,168.24,95193.0,168.5,168.75,167.8,168.24,95193.0
2024-05-22 14:00:00,168.22,168.22,166.76,166.99,66808.0,168.22,168.22,166.76,166.99,66808.0
2024-05-22 14:30:00,167.07,167.2,166.1,167.03,38044.0,167.07,167.2,166.1,167.03,38044.0
2024-05-22 15:00:00,167.12,167.98,167.01,167.36,143659.0,167.12,167.98,167.01,167.36,143659.0
2024-05-22 15:30:00,167.36,167.96,167.12,167.14,206801.0,167.36,167.96,167.12,167.14,206801.0
2024-05-23 09:30:00,169.06,169.49,163.91,165.05,61942.0,169.06,169.49,163.91,165.05,61942.0
2024-05-23 10:00:00,165.13,165.55,164.44,164.86,50158.0,165.13,165.55,164.44,164.86,50158.0
2024-05-23 10:30:00,164.63,165.41,163.9,163.91,41728.0,164.63,165.41,163.9,163.91,41728.0
2024-05-23 11:00:00,163.97,165.56,163.96,165.09,25610.0,163.97,165.56,163.96,165.09,25610.0
2024-05-23 11:30:00,165.22,165.69,165.18,165.2,22325.0,165.22,165.69,165.18,165.2,22325.0
2024-05-23 12:00:00,165.23,165.37,164.52,164.86,22894.0,165.23,165.37,164.52,164.86,22894.0
2024-05-23 12:30:00,164.86,165.1,163.82,164.1,25579.0,164.86,165.1,163.82,164.1,25579.0
2024-05-23 13:00:00,163.97,164.22,163.38,163.44,23463.0,163.97,164.22,163.38,163.44,23463.0
2024-05-23 13:30:00,163.42,163.9,162.88,163.41,60219.0,163.42,163.9,162.88,163.41,60219.0
2024-05-23 14:00:00,163.46,163.59,162.91,163.27,27131.0,163.46,163.59,162.91,163.27,27131.0
2024-05-23 14:30:00,163.25,163.85,163.14,163.65,39950.0,163.25,163.85,163.14,163.65,39950.0
2024-05-23 15:00:00,163.57,163.84,163.3,163.75,37158.0,163.57,163.84,163.3,163.75,37158.0
2024-05-23 15:30:00,163.83,165.47,163.49,165.47,109197.0,163.83,165.47,163.49,165.47,109197.0
2024-05-24 09:30:00,165.2,168.5,165.2,167.3,45747.0,165.2,168.5,165.2,167.3,45747.0
2024-05-24 10:00:00,167.29,167.9,166.72,167.1,37368.0,167.29,167.9,166.72,167.1,37368.0
2024-05-24 10:30:00,167.1,168.49,166.89,168.4,34444.0,167.1,168.49,166.89,168.4,34444.0
2024-05-24 11:00:00,168.39,169.14,168.15,169.1,37338.0,168.39,169.14,168.15,169.1,37338.0
2024-05-24 11:30:00,168.97,169.72,168.81,169.14,38110.0,168.97,169.72,168.81,169.14,38110.0
2024-05-24 12:00:00,169.15,169.41,168.79,168.91,15413.0,169.15,169.41,168.79,168.91,15413.0
2024-05-24 12:30:00,168.91,169.09,167.8,167.99,14347.0,168.91,169.09,167.8,167.99,14347.0
2024-05-24 13:00:00,167.97,168.09,167.8,167.94,12665.0,167.97,168.09,167.8,167.94,12665.0
2024-05-24 13:30:00,167.94,168.04,167.38,167.47,17652.0,167.94,168.04,167.38,167.47,17652.0
2024-05-24 14:00:00,167.47,168.03,167.24,167.79,15411.0,167.47,168.03,167.24,167.79,15411.0
2024-05-24 14:30:00,167.71,167.78,167.23,167.56,16085.0,167.71,167.78,167.23,167.56,16085.0
2024-05-24 15:00:00,167.56,169.6,167.47,169.42,60801.0,167.56,169.6,167.47,169.42,60801.0
2024-05-24 15:30:00,169.42,170.35,169.33,170.12,139070.0,169.42,170.35,169.33,170.12,139070.0
2024-05-28 09:30:00,168.52,169.24,164.28,164.63,72455.0,168.52,169.24,164.28,164.63,72455.0
2024-05-28 10:00:00,164.56,167.65,164.55,167.07,39618.0,164.56,167.65,164.55,167.07,39618.0
2024-05-28 10:30:00,167.01,167.48,166.28,166.79,22200.0,167.01,167.48,166.28,166.79,22200.0
2024-05-28 11:00:00,166.88,167.74,166.65,167.54,17653.0,166.88,167.74,166.65,167.54,17653.0
2024-05-28 11:30:00,167.54,167.54,166.57,166.76,11012.0,167.54,167.54,166.57,166.76,11012.0
2024-05-28 12:00:00,166.6,166.81,166.1,166.35,10402.0,166.6,166.81,166.1,166.35,10402.0
2024-05-28 12:30:00,166.46,166.92,166.26,166.62,9025.0,166.46,166.92,166.26,166.62,9025.0
2024-05-28 13:00:00,166.73,166.74,166.1,166.11,6706.0,166.73,166.74,166.1,166.11,6706.0
2024-05-28 13:30:00,165.98,165.99,164.88,165.37,12033.0,165.98,165.99,164.88,165.37,12033.0
2024-05-28 14:00:00,165.36,165.89,165.35,165.51,9239.0,165.36,165.89,165.35,165.51,9239.0
2024-05-28 14:30:00,165.5,165.64,165.16,165.45,14192.0,165.5,165.64,165.16,165.45,14192.0
2024-05-28 15:00:00,165.44,165.65,165.02,165.48,16062.0,165.44,165.65,165.02,165.48,16062.0
2024-05-28 15:30:00,165.43,165.79,164.93,165.05,118071.0,165.43,165.79,164.93,165.05,118071.0
2024-05-29 09:30:00,164.01,164.91,163.14,163.83,24411.0,164.01,164.91,163.14,163.83,24411.0
2024-05-29 10:00:00,163.82,164.92,163.4,164.49,17691.0,163.82,164.92,163.4,164.49,17691.0
2024-05-29 10:30:00,164.34,165.42,164.34,165.24,17857.0,164.34,165.42,164.34,165.24,17857.0
2024-05-29 11:00:00,165.12,165.22,164.41,164.94,15539.0,165.12,165.22,164.41,164.94,15539.0
2024-05-29 11:30:00,164.89,165.34,164.76,164.99,13549.0,164.89,165.34,164.76,164.99,13549.0
2024-05-29 12:00:00,165.08,165.36,164.88,165.0,13825.0,165.08,165.36,164.88,165.0,13825.0
2024-05-29 12:30:00,165.01,165.35,164.98,165.3,9979.0,165.01,165.35,164.98,165.3,9979.0
2024-05-29 13:00:00,165.31,165.31,164.79,164.86,12533.0,165.31,165.31,164.79,164.86,12533.0
2024-05-29 13:30:00,164.86,164.94,164.34,164.62,10378.0,164.86,164.94,164.34,164.62,10378.0
2024-05-29 14:00:00,164.53,164.66,164.1,164.36,15137.0,164.53,164.66,164.1,164.36,15137.0
2024-05-29 14:30:00,164.33,164.62,164.17,164.43,11615.0,164.33,164.62,164.17,164.43,11615.0
2024-05-29 15:00:00,164.39,164.75,163.88,164.64,23133.0,164.39,164.75,163.88,164.64,23133.0
2024-05-29 15:30:00,164.73,165.55,164.63,164.74,73549.0,164.73,165.55,164.63,164.74,73549.0
2024-05-30 09:30:00,164.59,165.0,162.62,163.2,21985.0,164.59,165.0,162.62,163.2,21985.0
2024-05-30 10:00:00,163.18,164.04,162.64,163.99,15260.0,163.18,164.04,162.64,163.99,15260.0
2024-05-30 10:30:00,164.09,164.11,163.23,163.75,12598.0,164.09,164.11,163.23,163.75,12598.0
2024-05-30 11:00:00,163.83,163.83,163.11,163.43,10504.0,163.83,163.83,163.11,163.43,10504.0
2024-05-30 11:30:00,163.36,164.42,163.17,164.42,14792.0,163.36,164.42,163.17,164.42,14792.0
2024-05-30 12:00:00,164.32,164.44,163.95,164.3,12691.0,164.32,164.44,163.95,164.3,12691.0
2024-05-30 12:30:00,164.38,164.51,164.11,164.5,4160.0,164.38,164.51,164.11,164.5,4160.0
2024-05-30 13:00:00,164.44,164.63,164.23,164.47,6836.0,164.44,164.63,164.23,164.47,6836.0
2024-05-30 13:30:00,164.56,164.84,164.47,164.76,8206.0,164.56,164.84,164.47,164.76,8206.0
2024-05-30 14:00:00,164.69,164.69,163.96,164.19,5034.0,164.69,164.69,163.96,164.19,5034.0
2024-05-30 14:30:00,164.3,164.47,163.82,164.21,8960.0,164.3,164.47,163.82,164.21,8960.0
2024-05-30 15:00:00,164.22,164.22,163.19,163.31,12120.0,164.22,164.22,163.19,163.31,12120.0
2024-05-30 15:30:00,163.23,163.23,162.02,162.41,110848.0,163.23,163.23,162.02,162.41,110848.0
2024-05-31 09:30:00,162.16,163.0,159.64,160.16,22814.0,162.16,163.0,159.64,160.16,22814.0
2024-05-31 10:00:00,159.72,159.72,158.77,158.81,15909.0,159.72,159.72,158.77,158.81,15909.0
2024-05-31 10:30:00,158.75,158.76,157.3,157.45,34914.0,158.75,158.76,157.3,157.45,34914.0
2024-05-31 11:00:00,157.29,158.24,156.83,156.87,64652.0,157.29,158.24,156.83,156.87,64652.0
2024-05-31 11:30:00,156.97,157.63,156.12,156.81,201820.0,156.97,157.63,156.12,156.81,201820.0
2024-05-31 12:00:00,156.66,156.71,155.4,155.66,55368.0,156.66,156.71,155.4,155.66,55368.0
2024-05-31 12:30:00,155.66,158.67,155.66,158.39,62792.0,155.66,158.67,155.66,158.39,62792.0
2024-05-31 13:00:00,158.42,158.71,158.3,158.53,11406.0,158.42,158.71,158.3,158.53,11406.0
2024-05-31 13:30:00,158.53,158.84,158.07,158.08,19650.0,158.53,158.84,158.07,158.08,19650.0
2024-05-31 14:00:00,157.94,157.98,157.67,157.79,11953.0,157.94,157.98,157.67,157.79,11953.0
2024-05-31 14:30:00,157.8,158.62,157.7,158.36,40962.0,157.8,158.62,157.7,158.36,40962.0
2024-05-31 15:00:00,158.31,158.98,157.87,158.86,20358.0,158.31,158.98,157.87,158.86,20358.0
2024-05-31 15:30:00,158.75,161.18,158.32,161.18,145495.0,158.75,161.18,158.32,161.18,145495.0
2024-06-03 09:30:00,162.41,162.48,160.67,162.34,22881.0,162.41,162.48,160.67,162.34,22881.0
2024-06-03 10:00:00,162.51,163.19,160.88,160.88,25911.0,162.51,163.19,160.88,160.88,25911.0
2024-06-03 10:30:00,160.84,162.12,160.72,161.46,21012.0,160.84,162.12,160.72,161.46,21012.0
2024-06-03 11:00:00,161.44,163.89,161.11,163.75,24102.0,161.44,163.89,161.11,163.75,24102.0
2024-06-03 11:30:00,163.91,164.91,163.68,164.28,24728.0,163.91,164.91,163.68,164.28,24728.0
2024-06-03 12:00:00,164.09,164.23,163.32,163.62,15978.0,164.09,164.23,163.32,163.62,15978.0
2024-06-03 12:30:00,163.43,163.89,163.0,163.57,11017.0,163.43,163.89,163.0,163.57,11017.0
2024-06-03 13:00:00,163.5,164.06,162.99,163.6,12965.0,163.5,164.06,162.99,163.6,12965.0
2024-06-03 13:30:00,163.68,164.8,163.56,164.42,26221.0,163.68,164.8,163.56,164.42,26221.0
2024-06-03 14:00:00,164.43,165.13,163.83,164.53,66978.0,164.43,165.13,163.83,164.53,66978.0
2024-06-03 14:30:00,164.55,165.08,164.09,164.13,50150.0,164.55,165.08,164.09,164.13,50150.0
2024-06-03 15:00:00,164.1,164.62,163.85,164.43,25212.0,164.1,164.62,163.85,164.43,25212.0
2024-06-03 15:30:00,164.5,166.69,164.34,166.69,95777.0,164.5,166.69,164.34,166.69,95777.0
2024-06-04 09:30:00,163.05,163.05,159.21,160.36,47342.0,163.05,163.05,159.21,160.36,47342.0
2024-06-04 10:00:00,160.35,161.04,159.25,160.41,49014.0,160.35,161.04,159.25,160.41,49014.0
2024-06-04 10:30:00,160.35,162.13,160.22,160.94,50753.0,160.35,162.13,160.22,160.94,50753.0
2024-06-04 11:00:00,160.98,162.2,160.92,161.75,14213.0,160.98,162.2,160.92,161.75,14213.0
2024-06-04 11:30:00,161.62,161.86,160.92,161.65,6237.0,161.62,161.86,160.92,161.65,6237.0
2024-06-04 12:00:00,161.75,162.35,161.55,162.31,12588.0,161.75,162.35,161.55,162.31,12588.0
2024-06-04 12:30:00,162.24,163.0,162.14,162.76,9222.0,162.24,163.0,162.14,162.76,9222.0
2024-06-04 13:00:00,162.77,162.94,162.22,162.62,10235.0,162.77,162.94,162.22,162.62,10235.0
2024-06-04 13:30:00,162.59,162.71,162.0,162.42,10747.0,162.59,162.71,162.0,162.42,10747.0
2024-06-04 14:00:00,162.32,163.76,162.25,163.6,17976.0,162.32,163.76,162.25,163.6,17976.0
2024-06-04 14:30:00,163.53,164.06,163.52,163.68,19721.0,163.53,164.06,163.52,163.68,19721.0
2024-06-04 15:00:00,163.69,164.17,163.21,163.9,28900.0,163.69,164.17,163.21,163.9,28900.0
2024-06-04 15:30:00,163.77,164.68,163.31,164.54,84617.0,163.77,164.68,163.31,164.54,84617.0
2024-06-05 09:30:00,165.78,167.2,164.81,166.94,26982.0,165.78,167.2,164.81,166.94,26982.0
2024-06-05 10:00:00,166.94,169.05,166.54,168.97,75408.0,166.94,169.05,166.54,168.97,75408.0
2024-06-05 10:30:00,169.24,169.9,168.77,169.08,34162.0,169.24,169.9,168.77,169.08,34162.0
2024-06-05 11:00:00,169.0,170.49,168.91,169.59,34485.0,169.0,170.49,168.91,169.59,34485.0
2024-06-05 11:30:00,169.69,170.25,169.67,169.8,23031.0,169.69,170.25,169.67,169.8,23031.0
2024-06-05 12:00:00,169.83,170.12,169.61,169.92,25719.0,169.83,170.12,169.61,169.92,25719.0
2024-06-05 12:30:00,169.9,171.28,169.75,171.15,35830.0,169.9,171.28,169.75,171.15,35830.0
2024-06-05 13:00:00,171.18,171.27,169.84,170.04,28561.0,171.18,171.27,169.84,170.04,28561.0
2024-06-05 13:30:00,170.03,171.55,169.93,171.18,30122.0,170.03,171.55,169.93,171.18,30122.0
2024-06-05 14:00:00,171.12,171.62,171.07,171.49,19162.0,171.12,171.62,171.07,171.49,19162.0
2024-06-05 14:30:00,171.63,171.71,171.15,171.35,27540.0,171.63,171.71,171.15,171.35,27540.0
2024-06-05 15:00:00,171.35,171.75,171.27,171.5,20789.0,171.35,171.75,171.27,171.5,20789.0
2024-06-05 15:30:00,171.46,173.0,171.18,172.78,112741.0,171.46,173.0,171.18,172.78,112741.0
2024-06-06 09:30:00,172.62,177.91,172.4,177.12,109003.0,172.62,177.91,172.4,177.12,109003.0
2024-06-06 10:00:00,177.12,178.65,175.5,177.85,75526.0,177.12,178.65,175.5,177.85,75526.0
2024-06-06 10:30:00,177.72,178.03,174.85,175.03,62864.0,177.72,178.03,174.85,175.03,62864.0
2024-06-06 11:00:00,174.91,175.71,174.76,175.7,29382.0,174.91,175.71,174.76,175.7,29382.0
2024-06-06 11:30:00,175.62,175.75,174.87,175.48,41393.0,175.62,175.75,174.87,175.48,41393.0
2024-06-06 12:00:00,175.65,175.94,175.2,175.68,30864.0,175.65,175.94,175.2,175.68,30864.0
2024-06-06 12:30:00,175.78,175.94,174.72,175.27,17217.0,175.78,175.94,174.72,175.27,17217.0
2024-06-06 13:00:00,175.26,175.71,174.88,175.71,10765.0,175.26,175.71,174.88,175.71,10765.0
2024-06-06 13:30:00,175.67,175.94,175.21,175.39,16512.0,175.67,175.94,175.21,175.39,16512.0
2024-06-06 14:00:00,175.4,175.9,175.26,175.47,23807.0,175.4,175.9,175.26,175.47,23807.0
2024-06-06 14:30:00,175.51,175.95,175.45,175.78,14563.0,175.51,175.95,175.45,175.78,14563.0
2024-06-06 15:00:00,175.7,176.25,175.64,175.93,34231.0,175.7,176.25,175.64,175.93,34231.0
2024-06-06 15:30:00,175.95,176.22,174.97,176.01,103976.0,175.95,176.22,174.97,176.01,103976.0
2024-06-07 09:30:00,174.04,175.45,172.4,174.04,137627.0,174.04,175.45,172.4,174.04,137627.0
2024-06-07 10:00:00,174.18,174.49,172.55,172.77,14111.0,174.18,174.49,172.55,172.77,14111.0
2024-06-07 10:30:00,172.57,174.02,171.29,172.0,33058.0,172.57,174.02,171.29,172.0,33058.0
2024-06-07 11:00:00,171.83,171.91,170.57,170.76,26815.0,171.83,171.91,170.57,170.76,26815.0
2024-06-07 11:30:00,170.86,171.2,170.34,170.49,22737.0,170.86,171.2,170.34,170.49,22737.0
2024-06-07 12:00:00,170.38,170.43,169.6,170.42,25692.0,170.38,170.43,169.6,170.42,25692.0
2024-06-07 12:30:00,170.42,170.42,169.62,170.24,15956.0,170.42,170.42,169.62,170.24,15956.0
2024-06-07 13:00:00,170.14,170.14,169.01,169.01,14838.0,170.14,170.14,169.01,169.01,14838.0
2024-06-07 13:30:00,169.09,170.0,168.76,168.85,14288.0,169.09,170.0,168.76,168.85,14288.0
2024-06-07 14:00:00,168.84,169.85,168.29,169.77,17744.0,168.84,169.85,168.29,169.77,17744.0
2024-06-07 14:30:00,169.82,170.07,169.54,170.05,25922.0,169.82,170.07,169.54,170.05,25922.0
2024-06-07 15:00:00,169.93,170.85,169.74,169.93,38866.0,169.93,170.85,169.74,169.93,38866.0
2024-06-07 15:30:00,169.93,170.26,169.56,169.6,92328.0,169.93,170.26,169.56,169.6,92328.0
2024-06-10 09:30:00,169.6,171.69,167.71,167.78,32771.0,169.6,171.69,167.71,167.78,32771.0
2024-06-10 10:00:00,168.1,169.71,168.1,169.26,44298.0,168.1,169.71,168.1,169.26,44298.0
2024-06-10 10:30:00,169.35,170.17,169.05,169.18,13134.0,169.35,170.17,169.05,169.18,13134.0
2024-06-10 11:00:00,169.19,169.19,168.22,168.27,16853.0,169.19,169.19,168.22,168.27,16853.0
2024-06-10 11:30:00,168.25,169.17,168.2,168.31,14240.0,168.25,169.17,168.2,168.31,14240.0
2024-06-10 12:00:00,168.15,169.28,167.71,169.2,22337.0,168.15,169.28,167.71,169.2,22337.0
2024-06-10 12:30:00,169.28,169.5,168.63,169.11,20864.0,169.28,169.5,168.63,169.11,20864.0
2024-06-10 13:00:00,169.09,169.85,169.05,169.82,19865.0,169.09,169.85,169.05,169.82,19865.0
2024-06-10 13:30:00,169.79,170.01,169.19,169.19,20581.0,169.79,170.01,169.19,169.19,20581.0
2024-06-10 14:00:00,169.17,169.29,168.8,168.86,10297.0,169.17,169.29,168.8,168.86,10297.0
2024-06-10 14:30:00,168.76,169.53,168.55,169.21,13197.0,168.76,169.53,168.55,169.21,13197.0
2024-06-10 15:00:00,169.21,170.02,169.21,169.69,19036.0,169.21,170.02,169.21,169.69,19036.0
2024-06-10 15:30:00,169.72,169.77,168.8,168.93,94363.0,169.72,169.77,168.8,168.93,94363.0
2024-06-11 09:30:00,168.26,168.49,166.35,167.27,12703.0,168.26,168.49,166.35,167.27,12703.0
2024-06-11 10:00:00,166.88,167.75,166.83,167.69,6367.0,166.88,167.75,166.83,167.69,6367.0
2024-06-11 10:30:00,167.59,168.88,167.59,168.88,9185.0,167.59,168.88,167.59,168.88,9185.0
2024-06-11 11:00:00,168.87,168.87,168.12,168.43,8613.0,168.87,168.87,168.12,168.43,8613.0
2024-06-11 11:30:00,168.43,168.46,167.92,168.0,5105.0,168.43,168.46,167.92,168.0,5105.0
2024-06-11 12:00:00,167.99,168.22,167.85,168.01,8004.0,167.99,168.22,167.85,168.01,8004.0
2024-06-11 12:30:00,168.06,168.16,167.68,168.09,3829.0,168.06,168.16,167.68,168.09,3829.0
2024-06-11 13:00:00,168.26,170.09,168.16,169.31,68395.0,168.26,170.09,168.16,169.31,68395.0
2024-06-11 13:30:00,169.41,169.67,169.05,169.24,9816.0,169.41,169.67,169.05,169.24,9816.0
2024-06-11 14:00:00,169.25,169.32,168.84,168.84,7624.0,169.25,169.32,168.84,168.84,7624.0
2024-06-11 14:30:00,168.93,169.23,168.85,169.05,4293.0,168.93,169.23,168.85,169.05,4293.0
2024-06-11 15:00:00,169.04,169.06,168.56,168.79,10987.0,169.04,169.06,168.56,168.79,10987.0
2024-06-11 15:30:00,168.72,169.01,167.97,168.48,60380.0,168.72,169.01,167.97,168.48,60380.0
2024-06-12 09:30:00,170.52,172.63,170.52,171.14,40844.0,170.52,172.63,170.52,171.14,40844.0
2024-06-12 10:00:00,170.89,170.95,168.86,169.14,19271.0,170.89,170.95,168.86,169.14,19271.0
2024-06-12 10:30:00,168.66,168.79,167.57,168.32,13891.0,168.66,168.79,167.57,168.32,13891.0
2024-06-12 11:00:00,168.32,169.33,167.87,169.21,10250.0,168.32,169.33,167.87,169.21,10250.0
2024-06-12 11:30:00,169.2,169.5,169.0,169.37,10013.0,169.2,169.5,169.0,169.37,10013.0
2024-06-12 12:00:00,169.54,169.7,169.3,169.53,4450.0,169.54,169.7,169.3,169.53,4450.0
2024-06-12 12:30:00,169.65,170.41,169.32,170.15,15676.0,169.65,170.41,169.32,170.15,15676.0
2024-06-12 13:00:00,170.17,170.73,170.0,170.73,10095.0,170.17,170.73,170.0,170.73,10095.0
2024-06-12 13:30:00,170.56,170.57,169.95,170.06,8057.0,170.56,170.57,169.95,170.06,8057.0
2024-06-12 14:00:00,169.94,170.0,169.13,170.0,13959.0,169.94,170.0,169.13,170.0,13959.0
2024-06-12 14:30:00,169.88,170.0,168.53,169.82,16719.0,169.88,170.0,168.53,169.82,16719.0
2024-06-12 15:00:00,169.61,170.45,168.96,169.12,25392.0,169.61,170.45,168.96,169.12,25392.0
2024-06-12 15:30:00,168.97,169.2,168.24,168.66,60388.0,168.97,169.2,168.24,168.66,60388.0
2024-06-13 09:30:00,168.93,169.71,166.75,166.89,18310.0,168.93,169.71,166.75,166.89,18310.0
2024-06-13 10:00:00,167.1,167.19,165.74,165.96,16846.0,167.1,167.19,165.74,165.96,16846.0
2024-06-13 10:30:00,166.16,166.3,165.47,165.76,8055.0,166.16,166.3,165.47,165.76,8055.0
2024-06-13 11:00:00,165.4,165.7,165.02,165.18,11903.0,165.4,165.7,165.02,165.18,11903.0
2024-06-13 11:30:00,165.25,165.51,165.1,165.28,5599.0,165.25,165.51,165.1,165.28,5599.0
2024-06-13 12:00:00,165.15,165.51,164.13,164.31,13930.0,165.15,165.51,164.13,164.31,13930.0
2024-06-13 12:30:00,164.34,165.15,164.16,165.15,6521.0,164.34,165.15,164.16,165.15,6521.0
2024-06-13 13:00:00,165.0,165.15,164.71,164.99,5004.0,165.0,165.15,164.71,164.99,5004.0
2024-06-13 13:30:00,165.07,165.64,164.86,165.53,7100.0,165.07,165.64,164.86,165.53,7100.0
2024-06-13 14:00:00,165.36,165.75,165.34,165.49,6497.0,165.36,165.75,165.34,165.49,6497.0
2024-06-13 14:30:00,165.51,166.15,165.4,165.98,10905.0,165.51,166.15,165.4,165.98,10905.0
2024-06-13 15:00:00,165.89,166.19,165.61,165.91,15367.0,165.89,166.19,165.61,165.91,15367.0
2024-06-13 15:30:00,166.0,166.14,165.06,165.11,65142.0,166.0,166.14,165.06,165.11,65142.0
2024-06-14 09:30:00,164.94,165.33,163.73,164.72,10866.0,164.94,165.33,163.73,164.72,10866.0
2024-06-14 10:00:00,164.75,164.96,164.13,164.9,11682.0,164.75,164.96,164.13,164.9,11682.0
2024-06-14 10:30:00,164.91,165.12,163.86,164.87,12453.0,164.91,165.12,163.86,164.87,12453.0
2024-06-14 11:00:00,164.81,164.99,164.23,164.58,7441.0,164.81,164.99,164.23,164.58,7441.0
2024-06-14 11:30:00,164.52,164.83,164.39,164.78,14648.0,164.52,164.83,164.39,164.78,14648.0
2024-06-14 12:00:00,164.71,165.23,164.51,164.93,14170.0,164.71,165.23,164.51,164.93,14170.0
2024-06-14 12:30:00,164.93,165.17,164.53,165.09,9443.0,164.93,165.17,164.53,165.09,9443.0
2024-06-14 13:00:00,165.15,165.27,164.96,165.22,5184.0,165.15,165.27,164.96,165.22,5184.0
2024-06-14 13:30:00,165.17,165.24,164.59,164.72,12842.0,165.17,165.24,164.59,164.72,12842.0
2024-06-14 14:00:00,164.55,164.99,164.29,164.52,14994.0,164.55,164.99,164.29,164.52,14994.0
2024-06-14 14:30:00,164.52,164.88,164.51,164.87,7383.0,164.52,164.88,164.51,164.87,7383.0
2024-06-14 15:00:00,164.73,164.99,164.68,164.88,8801.0,164.73,164.99,164.68,164.88,8801.0
2024-06-14 15:30:00,164.87,164.87,163.46,163.57,35988.0,164.87,164.87,163.46,163.57,35988.0
2024-06-17 09:30:00,163.5,163.5,161.11,162.57,10889.0,163.5,163.5,161.11,162.57,10889.0
2024-06-17 10:00:00,162.8,163.3,161.42,161.66,14903.0,162.8,163.3,161.42,161.66,14903.0
2024-06-17 10:30:00,161.56,161.62,160.65,160.92,11151.0,161.56,161.62,160.65,160.92,11151.0
2024-06-17 11:00:00,160.86,161.27,160.63,160.68,17430.0,160.86,161.27,160.63,160.68,17430.0
2024-06-17 11:30:00,160.64,160.79,159.99,160.57,14310.0,160.64,160.79,159.99,160.57,14310.0
2024-06-17 12:00:00,160.59,160.91,160.42,160.8,5959.0,160.59,160.91,160.42,160.8,5959.0
2024-06-17 12:30:00,160.93,161.06,160.09,160.23,11085.0,160.93,161.06,160.09,160.23,11085.0
2024-06-17 13:00:00,160.2,160.73,160.12,160.12,11936.0,160.2,160.73,160.12,160.12,11936.0
2024-06-17 13:30:00,160.2,161.16,160.11,161.07,10837.0,160.2,161.16,160.11,161.07,10837.0
2024-06-17 14:00:00,161.07,161.84,161.07,161.16,7664.0,161.07,161.84,161.07,161.16,7664.0
2024-06-17 14:30:00,161.19,161.35,160.82,161.25,11437.0,161.19,161.35,160.82,161.25,11437.0
2024-06-17 15:00:00,161.23,161.5,161.09,161.31,7910.0,161.23,161.5,161.09,161.31,7910.0
2024-06-17 15:30:00,161.27,161.47,160.8,161.31,49998.0,161.27,161.47,160.8,161.31,49998.0
2024-06-18 09:30:00,160.2,160.37,158.77,159.09,24439.0,160.2,160.37,158.77,159.09,24439.0
2024-06-18 10:00:00,159.16,160.89,158.86,160.83,12093.0,159.16,160.89,158.86,160.83,12093.0
2024-06-18 10:30:00,160.74,161.68,160.62,161.58,11055.0,160.74,161.68,160.62,161.58,11055.0
2024-06-18 11:00:00,161.4,161.75,161.12,161.29,17939.0,161.4,161.75,161.12,161.29,17939.0
2024-06-18 11:30:00,161.21,161.52,160.6,161.09,16667.0,161.21,161.52,160.6,161.09,16667.0
2024-06-18 12:00:00,161.08,161.66,160.92,161.45,11472.0,161.08,161.66,160.92,161.45,11472.0
2024-06-18 12:30:00,161.45,161.49,161.17,161.25,8920.0,161.45,161.49,161.17,161.25,8920.0
2024-06-18 13:00:00,161.24,161.24,160.22,160.22,15971.0,161.24,161.24,160.22,160.22,15971.0
2024-06-18 13:30:00,160.2,160.69,160.1,160.48,9567.0,160.2,160.69,160.1,160.48,9567.0
2024-06-18 14:00:00,160.34,160.34,159.64,159.77,15331.0,160.34,160.34,159.64,159.77,15331.0
2024-06-18 14:30:00,159.8,159.8,159.11,159.56,9905.0,159.8,159.8,159.11,159.56,9905.0
2024-06-18 15:00:00,159.5,159.78,158.94,159.11,20049.0,159.5,159.78,158.94,159.11,20049.0
2024-06-18 15:30:00,158.95,160.17,158.95,160.09,66853.0,158.95,160.17,158.95,160.09,66853.0
2024-06-20 09:30:00,159.24,159.24,155.73,158.14,35731.0,159.24,159.24,155.73,158.14,35731.0
2024-06-20 10:00:00,158.27,159.25,156.83,157.61,28670.0,158.27,159.25,156.83,157.61,28670.0
2024-06-20 10:30:00,157.61,159.2,157.35,158.95,11141.0,157.61,159.2,157.35,158.95,11141.0
2024-06-20 11:00:00,158.95,159.1,156.96,157.13,9262.0,158.95,159.1,156.96,157.13,9262.0
2024-06-20 11:30:00,157.31,158.12,157.28,157.48,9987.0,157.31,158.12,157.28,157.48,9987.0
2024-06-20 12:00:00,157.42,158.27,157.35,157.46,5035.0,157.42,158.27,157.35,157.46,5035.0
2024-06-20 12:30:00,157.34,157.68,157.13,157.16,5704.0,157.34,157.68,157.13,157.16,5704.0
2024-06-20 13:00:00,157.0,157.14,156.58,156.71,6216.0,157.0,157.14,156.58,156.71,6216.0
2024-06-20 13:30:00,156.81,157.22,156.12,157.15,10594.0,156.81,157.22,156.12,157.15,10594.0
2024-06-20 14:00:00,157.19,157.47,157.12,157.26,5732.0,157.19,157.47,157.12,157.26,5732.0
2024-06-20 14:30:00,157.26,157.41,156.97,157.18,8152.0,157.26,157.41,156.97,157.18,8152.0
2024-06-20 15:00:00,157.13,157.25,156.22,156.81,11343.0,157.13,157.25,156.22,156.81,11343.0
2024-06-20 15:30:00,156.81,158.0,156.66,157.9,41043.0,156.81,158.0,156.66,157.9,41043.0
2024-06-21 09:30:00,159.41,159.41,156.2,156.72,14992.0,159.41,159.41,156.2,156.72,14992.0
2024-06-21 10:00:00,156.92,158.0,156.71,157.65,9310.0,156.92,158.0,156.71,157.65,9310.0
2024-06-21 10:30:00,157.53,158.68,157.49,158.68,6705.0,157.53,158.68,157.49,158.68,6705.0
2024-06-21 11:00:00,158.7,159.08,158.14,158.48,10389.0,158.7,159.08,158.14,158.48,10389.0
2024-06-21 11:30:00,158.5,158.55,157.6,158.01,6446.0,158.5,158.55,157.6,158.01,6446.0
2024-06-21 12:00:00,157.93,158.35,157.79,157.94,7858.0,157.93,158.35,157.79,157.94,7858.0
2024-06-21 12:30:00,157.8,158.17,157.57,157.59,6095.0,157.8,158.17,157.57,157.59,6095.0
2024-06-21 13:00:00,157.56,158.19,157.41,157.88,7727.0,157.56,158.19,157.41,157.88,7727.0
2024-06-21 13:30:00,157.81,158.01,157.69,157.78,3900.0,157.81,158.01,157.69,157.78,3900.0
2024-06-21 14:00:00,157.78,157.8,157.28,157.6,5532.0,157.78,157.8,157.28,157.6,5532.0
2024-06-21 14:30:00,157.52,158.04,157.16,157.57,9814.0,157.52,158.04,157.16,157.57,9814.0
2024-06-21 15:00:00,157.62,157.95,157.52,157.87,11634.0,157.62,157.95,157.52,157.87,11634.0
2024-06-21 15:30:00,157.86,158.56,157.7,158.28,50930.0,157.86,158.56,157.7,158.28,50930.0
2024-06-24 09:30:00,157.31,158.96,156.66,158.41,15566.0,157.31,158.96,156.66,158.41,15566.0
2024-06-24 10:00:00,158.53,159.55,158.0,158.11,14699.0,158.53,159.55,158.0,158.11,14699.0
2024-06-24 10:30:00,158.12,158.83,157.86,158.68,8024.0,158.12,158.83,157.86,158.68,8024.0
2024-06-24 11:00:00,158.56,159.13,158.36,159.13,9658.0,158.56,159.13,158.36,159.13,9658.0
2024-06-24 11:30:00,158.91,158.99,158.35,158.38,4894.0,158.91,158.99,158.35,158.38,4894.0
2024-06-24 12:00:00,158.29,158.66,158.2,158.57,6313.0,158.29,158.66,158.2,158.57,6313.0
2024-06-24 12:30:00,158.67,159.26,158.67,158.94,7330.0,158.67,159.26,158.67,158.94,7330.0
2024-06-24 13:00:00,158.83,159.06,158.26,158.63,6700.0,158.83,159.06,158.26,158.63,6700.0
2024-06-24 13:30:00,158.46,158.53,158.07,158.38,4906.0,158.46,158.53,158.07,158.38,4906.0
2024-06-24 14:00:00,158.37,158.49,157.9,158.22,7808.0,158.37,158.49,157.9,158.22,7808.0
2024-06-24 14:30:00,158.27,159.18,158.1,159.18,6830.0,158.27,159.18,158.1,159.18,6830.0
2024-06-24 15:00:00,159.16,159.29,158.64,158.91,13099.0,159.16,159.29,158.64,158.91,13099.0
2024-06-24 15:30:00,158.75,159.18,157.84,158.04,45438.0,158.75,159.18,157.84,158.04,45438.0
2024-06-25 09:30:00,159.17,159.17,156.93,157.27,13519.0,159.17,159.17,156.93,157.27,13519.0
2024-06-25 10:00:00,157.04,158.14,157.04,157.72,10529.0,157.04,158.14,157.04,157.72,10529.0
2024-06-25 10:30:00,157.63,158.14,156.77,156.77,9370.0,157.63,158.14,156.77,156.77,9370.0
2024-06-25 11:00:00,156.76,156.88,156.17,156.28,10078.0,156.76,156.88,156.17,156.28,10078.0
2024-06-25 11:30:00,156.43,157.31,156.38,156.53,8514.0,156.43,157.31,156.38,156.53,8514.0
2024-06-25 12:00:00,156.55,156.69,155.83,156.4,6021.0,156.55,156.69,155.83,156.4,6021.0
2024-06-25 12:30:00,156.2,156.3,155.71,155.95,5564.0,156.2,156.3,155.71,155.95,5564.0
2024-06-25 13:00:00,155.75,156.1,155.49,156.06,8800.0,155.75,156.1,155.49,156.06,8800.0
2024-06-25 13:30:00,155.99,156.36,155.8,156.31,4700.0,155.99,156.36,155.8,156.31,4700.0
2024-06-25 14:00:00,156.31,156.75,156.15,156.3,9499.0,156.31,156.75,156.15,156.3,9499.0
2024-06-25 14:30:00,156.34,156.92,156.34,156.77,5749.0,156.34,156.92,156.34,156.77,5749.0
2024-06-25 15:00:00,156.68,156.9,156.63,156.76,7189.0,156.68,156.9,156.63,156.76,7189.0
2024-06-25 15:30:00,156.78,157.18,156.57,157.04,36962.0,156.78,157.18,156.57,157.04,36962.0
2024-06-26 09:30:00,156.52,157.26,155.76,156.55,8959.0,156.52,157.26,155.76,156.55,8959.0
2024-06-26 10:00:00,156.52,157.86,156.47,156.64,7728.0,156.52,157.86,156.47,156.64,7728.0
2024-06-26 10:30:00,156.71,156.92,155.88,156.45,8336.0,156.71,156.92,155.88,156.45,8336.0
2024-06-26 11:00:00,156.41,156.48,155.52,156.18,8018.0,156.41,156.48,155.52,156.18,8018.0
2024-06-26 11:30:00,156.16,156.99,155.97,156.47,4407.0,156.16,156.99,155.97,156.47,4407.0
2024-06-26 12:00:00,156.47,156.48,155.87,156.19,3320.0,156.47,156.48,155.87,156.19,3320.0
2024-06-26 12:30:00,156.42,156.72,156.03,156.72,3659.0,156.42,156.72,156.03,156.72,3659.0
2024-06-26 13:00:00,156.83,156.95,156.4,156.46,4199.0,156.83,156.95,156.4,156.46,4199.0
2024-06-26 13:30:00,156.46,156.61,156.11,156.3,3535.0,156.46,156.61,156.11,156.3,3535.0
2024-06-26 14:00:00,156.2,156.56,156.19,156.52,2800.0,156.2,156.56,156.19,156.52,2800.0
2024-06-26 14:30:00,156.5,156.61,156.02,156.24,5829.0,156.5,156.61,156.02,156.24,5829.0
2024-06-26 15:00:00,156.24,156.49,155.9,156.16,7494.0,156.24,156.49,155.9,156.16,7494.0
2024-06-26 15:30:00,156.09,157.53,156.09,157.37,34642.0,156.09,157.53,156.09,157.37,34642.0
2024-06-27 09:30:00,157.37,158.29,157.37,157.93,6971.0,157.37,158.29,157.37,157.93,6971.0
2024-06-27 10:00:00,158.12,158.22,157.26,157.82,10257.0,158.12,158.22,157.26,157.82,10257.0
2024-06-27 10:30:00,157.68,157.95,157.36,157.91,6769.0,157.68,157.95,157.36,157.91,6769.0
2024-06-27 11:00:00,157.74,158.66,157.46,158.29,11291.0,157.74,158.66,157.46,158.29,11291.0
2024-06-27 11:30:00,158.4,158.53,157.75,158.3,16309.0,158.4,158.53,157.75,158.3,16309.0
2024-06-27 12:00:00,158.3,159.04,158.26,158.43,10965.0,158.3,159.04,158.26,158.43,10965.0
2024-06-27 12:30:00,158.51,158.78,158.33,158.64,17948.0,158.51,158.78,158.33,158.64,17948.0
2024-06-27 13:00:00,158.79,158.98,158.58,158.68,5500.0,158.79,158.98,158.58,158.68,5500.0
2024-06-27 13:30:00,158.66,158.67,158.18,158.35,8301.0,158.66,158.67,158.18,158.35,8301.0
2024-06-27 14:00:00,158.2,158.63,158.03,158.61,9569.0,158.2,158.63,158.03,158.61,9569.0
2024-06-27 14:30:00,158.62,158.87,158.41,158.53,11400.0,158.62,158.87,158.41,158.53,11400.0
2024-06-27 15:00:00,158.65,158.68,158.25,158.51,10209.0,158.65,158.68,158.25,158.51,10209.0
2024-06-27 15:30:00,158.45,159.24,158.27,159.02,73571.0,158.45,159.24,158.27,159.02,73571.0
2024-06-28 09:30:00,159.12,161.18,158.76,159.15,24921.0,159.12,161.18,158.76,159.15,24921.0
2024-06-28 10:00:00,159.5,160.42,158.82,159.36,10773.0,159.5,160.42,158.82,159.36,10773.0
2024-06-28 10:30:00,159.26,159.35,158.73,159.02,4440.0,159.26,159.35,158.73,159.02,4440.0
2024-06-28 11:00:00,158.77,159.43,158.18,158.95,25938.0,158.77,159.43,158.18,158.95,25938.0
2024-06-28 11:30:00,158.9,158.9,158.38,158.68,3000.0,158.9,158.9,158.38,158.68,3000.0
2024-06-28 12:00:00,158.65,158.71,157.44,158.2,7880.0,158.65,158.71,157.44,158.2,7880.0
2024-06-28 12:30:00,158.22,158.22,156.68,157.03,5062.0,158.22,158.22,156.68,157.03,5062.0
2024-06-28 13:00:00,157.02,157.15,156.39,156.51,5420.0,157.02,157.15,156.39,156.51,5420.0
2024-06-28 13:30:00,156.6,158.02,156.51,158.02,5350.0,156.6,158.02,156.51,158.02,5350.0
2024-06-28 14:00:00,158.0,158.15,157.72,158.15,5294.0,158.0,158.15,157.72,158.15,5294.0
2024-06-28 14:30:00,158.14,158.43,157.55,158.32,6669.0,158.14,158.43,157.55,158.32,6669.0
2024-06-28 15:00:00,158.28,158.81,158.22,158.72,13195.0,158.28,158.81,158.22,158.72,13195.0
2024-06-28 15:30:00,158.64,159.72,158.33,158.99,82202.0,158.64,159.72,158.33,158.99,82202.0
2024-07-01 09:30:00,159.31,159.31,155.57,157.3,28277.0,159.31,159.31,155.57,157.3,28277.0
2024-07-01 10:00:00,157.28,157.54,155.95,156.35,17065.0,157.28,157.54,155.95,156.35,17065.0
2024-07-01 10:30:00,156.29,156.3,155.42,155.95,13867.0,156.29,156.3,155.42,155.95,13867.0
2024-07-01 11:00:00,155.96,156.61,155.66,155.88,20293.0,155.96,156.61,155.66,155.88,20293.0
2024-07-01 11:30:00,155.98,156.5,155.69,156.37,10389.0,155.98,156.5,155.69,156.37,10389.0
2024-07-01 12:00:00,156.5,156.84,156.19,156.56,9802.0,156.5,156.84,156.19,156.56,9802.0
2024-07-01 12:30:00,156.56,156.72,155.9,156.33,9356.0,156.56,156.72,155.9,156.33,9356.0
2024-07-01 13:00:00,156.36,156.45,156.21,156.35,6790.0,156.36,156.45,156.21,156.35,6790.0
2024-07-01 13:30:00,156.28,157.6,156.16,157.5,10998.0,156.28,157.6,156.16,157.5,10998.0
2024-07-01 14:00:00,157.52,157.63,156.91,156.92,7317.0,157.52,157.63,156.91,156.92,7317.0
2024-07-01 14:30:00,156.94,157.68,156.88,157.0,10643.0,156.94,157.68,156.88,157.0,10643.0
2024-07-01 15:00:00,156.89,157.03,156.08,156.22,14827.0,156.89,157.03,156.08,156.22,14827.0
2024-07-01 15:30:00,156.19,157.39,156.18,157.32,66914.0,156.19,157.39,156.18,157.32,66914.0
2024-07-02 09:30:00,156.48,158.0,156.16,156.17,18011.0,156.48,158.0,156.16,156.17,18011.0
2024-07-02 10:00:00,156.06,157.25,155.77,157.03,15988.0,156.06,157.25,155.77,157.03,15988.0
2024-07-02 10:30:00,156.65,156.97,156.2,156.5,9574.0,156.65,156.97,156.2,156.5,9574.0
2024-07-02 11:00:00,156.53,157.06,155.87,156.61,18423.0,156.53,157.06,155.87,156.61,18423.0
2024-07-02 11:30:00,156.78,157.14,156.45,156.47,11906.0,156.78,157.14,156.45,156.47,11906.0
2024-07-02 12:00:00,156.42,156.54,155.61,156.1,5310.0,156.42,156.54,155.61,156.1,5310.0
2024-07-02 12:30:00,156.25,156.32,155.55,156.05,6474.0,156.25,156.32,155.55,156.05,6474.0
2024-07-02 13:00:00,156.05,156.85,156.04,156.46,8676.0,156.05,156.85,156.04,156.46,8676.0
2024-07-02 13:30:00,156.33,156.77,156.21,156.5,10955.0,156.33,156.77,156.21,156.5,10955.0
2024-07-02 14:00:00,156.49,156.65,156.06,156.17,3673.0,156.49,156.65,156.06,156.17,3673.0
2024-07-02 14:30:00,156.18,156.44,156.18,156.36,5250.0,156.18,156.44,156.18,156.36,5250.0
2024-07-02 15:00:00,156.13,156.82,155.82,156.64,10596.0,156.13,156.82,155.82,156.64,10596.0
2024-07-02 15:30:00,156.75,158.24,156.68,157.7,59662.0,156.75,158.24,156.68,157.7,59662.0
2024-07-03 09:30:00,157.03,157.36,156.27,156.49,20678.0,157.03,157.36,156.27,156.49,20678.0
2024-07-03 10:00:00,156.5,158.0,156.26,157.71,31656.0,156.5,158.0,156.26,157.71,31656.0
2024-07-03 10:30:00,157.83,158.19,157.05,157.79,15020.0,157.83,158.19,157.05,157.79,15020.0
2024-07-03 11:00:00,157.86,157.92,157.0,157.21,48177.0,157.86,157.92,157.0,157.21,48177.0
2024-07-03 11:30:00,157.34,157.34,156.05,156.5,13621.0,157.34,157.34,156.05,156.5,13621.0
2024-07-03 12:00:00,156.37,156.37,155.79,156.36,12200.0,156.37,156.37,155.79,156.36,12200.0
2024-07-03 12:30:00,156.46,156.78,155.76,156.0,196244.0,156.46,156.78,155.76,156.0,196244.0
2024-07-05 09:30:00,155.83,156.45,153.64,155.03,21547.0,155.83,156.45,153.64,155.03,21547.0
2024-07-05 10:00:00,154.45,156.93,154.45,156.93,18117.0,154.45,156.93,154.45,156.93,18117.0
2024-07-05 10:30:00,156.69,156.95,155.97,155.97,13529.0,156.69,156.95,155.97,155.97,13529.0
2024-07-05 11:00:00,156.02,156.5,155.48,155.78,19202.0,156.02,156.5,155.48,155.78,19202.0
2024-07-05 11:30:00,155.4,156.46,155.4,156.06,7120.0,155.4,156.46,155.4,156.06,7120.0
2024-07-05 12:00:00,155.81,156.32,155.51,156.0,3160.0,155.81,156.32,155.51,156.0,3160.0
2024-07-05 12:30:00,155.96,155.99,155.57,155.57,4073.0,155.96,155.99,155.57,155.57,4073.0
2024-07-05 13:00:00,155.83,155.83,154.93,155.02,4369.0,155.83,155.83,154.93,155.02,4369.0
2024-07-05 13:30:00,154.84,155.45,154.84,155.03,6015.0,154.84,155.45,154.84,155.03,6015.0
2024-07-05 14:00:00,155.01,155.07,154.69,154.87,3102.0,155.01,155.07,154.69,154.87,3102.0
2024-07-05 14:30:00,154.86,154.91,154.34,154.38,10073.0,154.86,154.91,154.34,154.38,10073.0
2024-07-05 15:00:00,154.42,154.87,154.3,154.49,13465.0,154.42,154.87,154.3,154.49,13465.0
2024-07-05 15:30:00,154.5,154.6,154.09,154.09,49194.0,154.5,154.6,154.09,154.09,49194.0
2024-07-08 09:30:00,154.14,154.18,152.36,153.73,14216.0,154.14,154.18,152.36,153.73,14216.0
2024-07-08 10:00:00,154.33,155.57,154.07,155.01,9185.0,154.33,155.57,154.07,155.01,9185.0
2024-07-08 10:30:00,155.0,155.25,154.44,154.82,6213.0,155.0,155.25,154.44,154.82,6213.0
2024-07-08 11:00:00,154.82,155.48,154.82,155.36,5505.0,154.82,155.48,154.82,155.36,5505.0
2024-07-08 11:30:00,155.32,155.7,154.92,155.53,9751.0,155.32,155.7,154.92,155.53,9751.0
2024-07-08 12:00:00,155.55,155.63,155.16,155.6,5510.0,155.55,155.63,155.16,155.6,5510.0
2024-07-08 12:30:00,155.52,156.64,155.5,156.58,17166.0,155.52,156.64,155.5,156.58,17166.0
2024-07-08 13:00:00,156.43,156.47,155.98,156.0,9527.0,156.43,156.47,155.98,156.0,9527.0
2024-07-08 13:30:00,155.94,156.13,155.45,156.12,6842.0,155.94,156.13,155.45,156.12,6842.0
2024-07-08 14:00:00,156.18,156.47,155.82,156.31,5053.0,156.18,156.47,155.82,156.31,5053.0
2024-07-08 14:30:00,156.45,156.98,156.37,156.75,6803.0,156.45,156.98,156.37,156.75,6803.0
2024-07-08 15:00:00,156.72,156.81,156.51,156.57,6300.0,156.72,156.81,156.51,156.57,6300.0
2024-07-08 15:30:00,156.56,156.59,155.15,155.93,54431.0,156.56,156.59,155.15,155.93,54431.0
2024-07-09 09:30:00,154.09,154.76,152.65,153.51,27027.0,154.09,154.76,152.65,153.51,27027.0
2024-07-09 10:00:00,153.41,154.63,152.99,153.47,10916.0,153.41,154.63,152.99,153.47,10916.0
2024-07-09 10:30:00,153.31,154.09,153.03,153.87,9106.0,153.31,154.09,153.03,153.87,9106.0
2024-07-09 11:00:00,153.86,154.29,153.85,154.08,7135.0,153.86,154.29,153.85,154.08,7135.0
2024-07-09 11:30:00,154.11,155.59,154.11,155.16,6825.0,154.11,155.59,154.11,155.16,6825.0
2024-07-09 12:00:00,155.16,155.59,155.07,155.41,3441.0,155.16,155.59,155.07,155.41,3441.0
2024-07-09 12:30:00,155.35,155.82,155.0,155.78,6320.0,155.35,155.82,155.0,155.78,6320.0
2024-07-09 13:00:00,156.16,156.59,155.97,156.19,8393.0,156.16,156.59,155.97,156.19,8393.0
2024-07-09 13:30:00,156.14,156.25,155.66,155.85,3370.0,156.14,156.25,155.66,155.85,3370.0
2024-07-09 14:00:00,155.67,156.06,155.53,155.53,8873.0,155.67,156.06,155.53,155.53,8873.0
2024-07-09 14:30:00,155.56,156.21,155.56,156.06,2274.0,155.56,156.21,155.56,156.06,2274.0
2024-07-09 15:00:00,155.97,156.42,155.72,155.97,8308.0,155.97,156.42,155.72,155.97,8308.0
2024-07-09 15:30:00,155.76,157.08,155.76,157.08,59485.0,155.76,157.08,155.76,157.08,59485.0
2024-07-10 09:30:00,159.21,163.26,156.95,159.8,67657.0,159.21,163.26,156.95,159.8,67657.0
2024-07-10 10:00:00,159.8,160.97,159.29,160.58,21146.0,159.8,160.97,159.29,160.58,21146.0
2024-07-10 10:30:00,160.59,160.98,159.92,160.92,17666.0,160.59,160.98,159.92,160.92,17666.0
2024-07-10 11:00:00,160.93,161.62,158.94,159.63,18668.0,160.93,161.62,158.94,159.63,18668.0
2024-07-10 11:30:00,159.43,160.62,159.43,160.62,7678.0,159.43,160.62,159.43,160.62,7678.0
2024-07-10 12:00:00,160.7,161.48,160.44,161.28,18721.0,160.7,161.48,160.44,161.28,18721.0
2024-07-10 12:30:00,161.12,161.51,160.41,160.68,10610.0,161.12,161.51,160.41,160.68,10610.0
2024-07-10 13:00:00,160.69,161.08,160.49,160.98,13160.0,160.69,161.08,160.49,160.98,13160.0
2024-07-10 13:30:00,161.0,162.01,160.99,161.66,12045.0,161.0,162.01,160.99,161.66,12045.0
2024-07-10 14:00:00,161.78,161.85,161.17,161.33,17270.0,161.78,161.85,161.17,161.33,17270.0
2024-07-10 14:30:00,161.34,162.08,161.04,162.02,12056.0,161.34,162.08,161.04,162.02,12056.0
2024-07-10 15:00:00,161.97,162.21,161.79,162.09,18972.0,161.97,162.21,161.79,162.09,18972.0
2024-07-10 15:30:00,161.95,163.19,161.95,163.1,76123.0,161.95,163.19,161.95,163.1,76123.0
2024-07-11 09:30:00,163.25,164.58,161.13,161.76,36750.0,163.25,164.58,161.13,161.76,36750.0
2024-07-11 10:00:00,161.93,161.93,159.49,160.69,23052.0,161.93,161.93,159.49,160.69,23052.0
2024-07-11 10:30:00,160.74,162.2,160.73,161.67,15132.0,160.74,162.2,160.73,161.67,15132.0
2024-07-11 11:00:00,161.67,163.59,161.33,163.13,30335.0,161.67,163.59,161.33,163.13,30335.0
2024-07-11 11:30:00,163.08,164.24,163.01,164.06,11540.0,163.08,164.24,163.01,164.06,11540.0
2024-07-11 12:00:00,163.89,164.66,163.52,164.31,12848.0,163.89,164.66,163.52,164.31,12848.0
2024-07-11 12:30:00,164.3,164.54,163.6,164.02,11258.0,164.3,164.54,163.6,164.02,11258.0
2024-07-11 13:00:00,164.12,164.9,164.1,164.46,20209.0,164.12,164.9,164.1,164.46,20209.0
2024-07-11 13:30:00,164.5,164.57,162.54,162.82,20174.0,164.5,164.57,162.54,162.82,20174.0
2024-07-11 14:00:00,162.75,163.28,162.09,163.06,16134.0,162.75,163.28,162.09,163.06,16134.0
2024-07-11 14:30:00,163.23,163.88,162.78,163.11,12948.0,163.23,163.88,162.78,163.11,12948.0
2024-07-11 15:00:00,163.23,163.42,162.68,163.03,13602.0,163.23,163.42,162.68,163.03,13602.0
2024-07-11 15:30:00,163.06,163.9,163.06,163.72,64870.0,163.06,163.9,163.06,163.72,64870.0
2024-07-12 09:30:00,162.88,164.14,162.01,164.0,18210.0,162.88,164.14,162.01,164.0,18210.0
2024-07-12 10:00:00,164.66,165.95,164.22,165.89,22258.0,164.66,165.95,164.22,165.89,22258.0
2024-07-12 10:30:00,166.14,166.3,165.8,166.02,10415.0,166.14,166.3,165.8,166.02,10415.0
2024-07-12 11:00:00,166.08,166.14,164.49,164.89,9269.0,166.08,166.14,164.49,164.89,9269.0
2024-07-12 11:30:00,164.97,165.09,163.99,164.0,6708.0,164.97,165.09,163.99,164.0,6708.0
2024-07-12 12:00:00,164.23,164.27,163.65,164.27,9512.0,164.23,164.27,163.65,164.27,9512.0
2024-07-12 12:30:00,164.27,164.59,163.91,164.56,5900.0,164.27,164.59,163.91,164.56,5900.0
2024-07-12 13:00:00,164.51,164.8,163.98,164.27,15659.0,164.51,164.8,163.98,164.27,15659.0
2024-07-12 13:30:00,164.25,164.33,163.72,163.8,4795.0,164.25,164.33,163.72,163.8,4795.0
2024-07-12 14:00:00,163.69,164.11,163.69,164.11,6495.0,163.69,164.11,163.69,164.11,6495.0
2024-07-12 14:30:00,164.06,165.41,164.06,164.88,10360.0,164.06,165.41,164.06,164.88,10360.0
2024-07-12 15:00:00,165.01,165.26,164.39,165.14,21769.0,165.01,165.26,164.39,165.14,21769.0
2024-07-12 15:30:00,165.18,166.23,164.76,166.22,57045.0,165.18,166.23,164.76,166.22,57045.0
2024-07-15 09:30:00,166.87,168.59,166.05,168.59,10251.0,166.87,168.59,166.05,168.59,10251.0
2024-07-15 10:00:00,168.13,168.19,164.35,165.48,28278.0,168.13,168.19,164.35,165.48,28278.0
2024-07-15 10:30:00,165.02,166.61,165.02,166.5,7641.0,165.02,166.61,165.02,166.5,7641.0
2024-07-15 11:00:00,166.66,167.8,166.55,166.55,8309.0,166.66,167.8,166.55,166.55,8309.0
2024-07-15 11:30:00,166.39,166.75,166.21,166.3,6400.0,166.39,166.75,166.21,166.3,6400.0
2024-07-15 12:00:00,166.25,166.31,165.39,165.98,8790.0,166.25,166.31,165.39,165.98,8790.0
2024-07-15 12:30:00,165.99,166.17,165.46,166.16,8321.0,165.99,166.17,165.46,166.16,8321.0
2024-07-15 13:00:00,166.06,166.55,165.48,166.21,9161.0,166.06,166.55,165.48,166.21,9161.0
2024-07-15 13:30:00,166.22,166.44,165.08,165.27,12761.0,166.22,166.44,165.08,165.27,12761.0
2024-07-15 14:00:00,165.3,166.06,165.28,166.06,5828.0,165.3,166.06,165.28,166.06,5828.0
2024-07-15 14:30:00,166.12,166.25,165.68,166.03,9212.0,166.12,166.25,165.68,166.03,9212.0
2024-07-15 15:00:00,165.97,166.2,165.69,165.93,8900.0,165.97,166.2,165.69,165.93,8900.0
2024-07-15 15:30:00,165.99,166.1,164.85,165.79,29655.0,165.99,166.1,164.85,165.79,29655.0
2024-07-16 09:30:00,167.18,169.34,165.15,168.5,8263.0,167.18,169.34,165.15,168.5,8263.0
2024-07-16 10:00:00,168.16,168.36,165.7,166.25,10560.0,168.16,168.36,165.7,166.25,10560.0
2024-07-16 10:30:00,166.19,166.95,166.07,166.94,11584.0,166.19,166.95,166.07,166.94,11584.0
2024-07-16 11:00:00,166.63,167.1,166.33,166.9,18573.0,166.63,167.1,166.33,166.9,18573.0
2024-07-16 11:30:00,166.82,167.57,166.35,167.05,5919.0,166.82,167.57,166.35,167.05,5919.0
2024-07-16 12:00:00,167.17,168.0,167.17,167.69,6038.0,167.17,168.0,167.17,167.69,6038.0
2024-07-16 12:30:00,167.5,168.31,167.35,167.87,14119.0,167.5,168.31,167.35,167.87,14119.0
2024-07-16 13:00:00,167.94,168.28,167.37,168.28,8301.0,167.94,168.28,167.37,168.28,8301.0
2024-07-16 13:30:00,168.27,168.5,167.88,167.92,13309.0,168.27,168.5,167.88,167.92,13309.0
2024-07-16 14:00:00,167.9,168.37,167.77,168.37,7034.0,167.9,168.37,167.77,168.37,7034.0
2024-07-16 14:30:00,168.41,169.0,168.33,169.0,9638.0,168.41,169.0,168.33,169.0,9638.0
2024-07-16 15:00:00,168.89,169.0,168.42,168.5,10993.0,168.89,169.0,168.42,168.5,10993.0
2024-07-16 15:30:00,168.51,168.71,167.44,167.54,35984.0,168.51,168.71,167.44,167.54,35984.0
2024-07-17 09:30:00,164.25,164.99,162.81,164.68,15933.0,164.25,164.99,162.81,164.68,15933.0
2024-07-17 10:00:00,164.74,164.74,161.99,163.53,11783.0,164.74,164.74,161.99,163.53,11783.0
2024-07-17 10:30:00,163.59,163.69,162.15,162.56,8785.0,163.59,163.69,162.15,162.56,8785.0
2024-07-17 11:00:00,162.49,162.6,161.96,162.59,3115.0,162.49,162.6,161.96,162.59,3115.0
2024-07-17 11:30:00,162.43,162.43,161.47,161.86,5773.0,162.43,162.43,161.47,161.86,5773.0
2024-07-17 12:00:00,161.94,162.07,160.55,160.85,9875.0,161.94,162.07,160.55,160.85,9875.0
2024-07-17 12:30:00,160.98,160.98,159.54,160.36,7801.0,160.98,160.98,159.54,160.36,7801.0
2024-07-17 13:00:00,160.58,160.6,160.05,160.6,3323.0,160.58,160.6,160.05,160.6,3323.0
2024-07-17 13:30:00,160.68,161.03,160.59,160.66,8886.0,160.68,161.03,160.59,160.66,8886.0
2024-07-17 14:00:00,160.65,161.55,160.39,160.76,9369.0,160.65,161.55,160.39,160.76,9369.0
2024-07-17 14:30:00,160.65,160.67,159.25,159.25,7275.0,160.65,160.67,159.25,159.25,7275.0
2024-07-17 15:00:00,159.41,160.41,158.77,160.38,22837.0,159.41,160.41,158.77,160.38,22837.0
2024-07-17 15:30:00,160.28,162.1,160.15,161.73,99722.0,160.28,162.1,160.15,161.73,99722.0
2024-07-18 09:30:00,162.29,163.29,161.3,162.19,15316.0,162.29,163.29,161.3,162.19,15316.0
2024-07-18 10:00:00,162.35,162.87,161.96,162.2,9995.0,162.35,162.87,161.96,162.2,9995.0
2024-07-18 10:30:00,162.2,162.3,160.91,162.21,14388.0,162.2,162.3,160.91,162.21,14388.0
2024-07-18 11:00:00,162.34,162.34,160.31,160.44,21916.0,162.34,162.34,160.31,160.44,21916.0
2024-07-18 11:30:00,160.22,160.29,158.94,159.32,7706.0,160.22,160.29,158.94,159.32,7706.0
2024-07-18 12:00:00,159.53,160.1,159.27,160.0,23135.0,159.53,160.1,159.27,160.0,23135.0
2024-07-18 12:30:00,159.88,160.88,159.88,160.87,11369.0,159.88,160.88,159.88,160.87,11369.0
2024-07-18 13:00:00,160.98,161.22,160.13,161.17,11141.0,160.98,161.22,160.13,161.17,11141.0
2024-07-18 13:30:00,161.03,161.15,159.98,159.98,4965.0,161.03,161.15,159.98,159.98,4965.0
2024-07-18 14:00:00,159.98,160.1,159.4,159.88,9873.0,159.98,160.1,159.4,159.88,9873.0
2024-07-18 14:30:00,159.86,159.88,159.29,159.87,7334.0,159.86,159.88,159.29,159.87,7334.0
2024-07-18 15:00:00,160.03,160.22,159.32,160.13,16451.0,160.03,160.22,159.32,160.13,16451.0
2024-07-18 15:30:00,160.32,162.77,160.29,162.71,93084.0,160.32,162.77,160.29,162.71,93084.0
2024-07-19 09:30:00,162.01,164.24,161.31,162.89,22700.0,162.01,164.24,161.31,162.89,22700.0
2024-07-19 10:00:00,162.22,164.39,162.22,163.74,23610.0,162.22,164.39,162.22,163.74,23610.0
2024-07-19 10:30:00,163.7,164.56,163.27,163.74,17102.0,163.7,164.56,163.27,163.74,17102.0
2024-07-19 11:00:00,163.99,164.43,163.33,163.38,15164.0,163.99,164.43,163.33,163.38,15164.0
2024-07-19 11:30:00,163.57,163.98,162.89,163.97,17795.0,163.57,163.98,162.89,163.97,17795.0
2024-07-19 12:00:00,164.07,164.71,163.86,163.91,13752.0,164.07,164.71,163.86,163.91,13752.0
2024-07-19 12:30:00,163.91,163.91,163.36,163.85,9634.0,163.91,163.91,163.36,163.85,9634.0
2024-07-19 13:00:00,163.77,164.09,162.16,162.46,35768.0,163.77,164.09,162.16,162.46,35768.0
2024-07-19 13:30:00,162.55,163.33,162.42,162.65,13487.0,162.55,163.33,162.42,162.65,13487.0
2024-07-19 14:00:00,162.65,163.15,162.0,162.01,13543.0,162.65,163.15,162.0,162.01,13543.0
2024-07-19 14:30:00,162.03,162.03,160.93,161.7,9108.0,162.03,162.03,160.93,161.7,9108.0
2024-07-19 15:00:00,161.8,162.62,161.8,162.47,11040.0,161.8,162.62,161.8,162.47,11040.0
2024-07-19 15:30:00,162.68,163.64,162.15,163.32,86860.0,162.68,163.64,162.15,163.32,86860.0
2024-07-22 09:30:00,165.02,165.88,164.17,164.74,11207.0,165.02,165.88,164.17,164.74,11207.0
2024-07-22 10:00:00,165.25,165.61,164.05,165.61,11389.0,165.25,165.61,164.05,165.61,11389.0
2024-07-22 10:30:00,165.44,166.28,165.16,165.51,15261.0,165.44,166.28,165.16,165.51,15261.0
2024-07-22 11:00:00,165.34,165.69,164.68,165.16,12562.0,165.34,165.69,164.68,165.16,12562.0
2024-07-22 11:30:00,165.06,165.38,164.7,165.25,3300.0,165.06,165.38,164.7,165.25,3300.0
2024-07-22 12:00:00,165.17,166.38,164.76,166.16,15033.0,165.17,166.38,164.76,166.16,15033.0
2024-07-22 12:30:00,166.17,166.83,166.03,166.75,5695.0,166.17,166.83,166.03,166.75,5695.0
2024-07-22 13:00:00,166.8,167.21,166.52,166.63,5201.0,166.8,167.21,166.52,166.63,5201.0
2024-07-22 13:30:00,166.74,166.82,166.24,166.24,2629.0,166.74,166.82,166.24,166.24,2629.0
2024-07-22 14:00:00,166.09,166.32,165.99,165.99,2150.0,166.09,166.32,165.99,165.99,2150.0
2024-07-22 14:30:00,165.99,166.82,165.98,166.72,7950.0,165.99,166.82,165.98,166.72,7950.0
2024-07-22 15:00:00,166.54,166.68,165.96,165.96,6738.0,166.54,166.68,165.96,165.96,6738.0
2024-07-22 15:30:00,165.96,166.41,165.28,166.32,25777.0,165.96,166.41,165.28,166.32,25777.0
2024-07-23 09:30:00,167.15,169.58,166.12,168.47,19319.0,167.15,169.58,166.12,168.47,19319.0
2024-07-23 10:00:00,168.58,169.54,168.29,168.71,14789.0,168.58,169.54,168.29,168.71,14789.0
2024-07-23 10:30:00,168.65,168.73,167.95,168.5,7309.0,168.65,168.73,167.95,168.5,7309.0
2024-07-23 11:00:00,168.62,169.54,168.47,169.02,6694.0,168.62,169.54,168.47,169.02,6694.0
2024-07-23 11:30:00,169.2,169.55,169.03,169.3,3864.0,169.2,169.55,169.03,169.3,3864.0
2024-07-23 12:00:00,169.1,169.43,168.85,169.23,5203.0,169.1,169.43,168.85,169.23,5203.0
2024-07-23 12:30:00,169.07,169.32,168.98,169.03,7428.0,169.07,169.32,168.98,169.03,7428.0
2024-07-23 13:00:00,169.05,169.15,168.27,168.42,4837.0,169.05,169.15,168.27,168.42,4837.0
2024-07-23 13:30:00,168.39,169.07,168.26,169.07,11748.0,168.39,169.07,168.26,169.07,11748.0
2024-07-23 14:00:00,169.02,169.07,168.45,168.65,7631.0,169.02,169.07,168.45,168.65,7631.0
2024-07-23 14:30:00,168.53,168.9,168.32,168.32,4300.0,168.53,168.9,168.32,168.32,4300.0
2024-07-23 15:00:00,168.46,168.47,167.66,168.0,11549.0,168.46,168.47,167.66,168.0,11549.0
2024-07-23 15:30:00,168.0,168.85,167.86,168.85,38604.0,168.0,168.85,167.86,168.85,38604.0
2024-07-24 09:30:00,166.2,167.73,164.73,165.7,11941.0,166.2,167.73,164.73,165.7,11941.0
2024-07-24 10:00:00,165.54,166.82,164.96,166.31,5975.0,165.54,166.82,164.96,166.31,5975.0
2024-07-24 10:30:00,167.34,167.34,165.74,166.34,3695.0,167.34,167.34,165.74,166.34,3695.0
2024-07-24 11:00:00,166.35,166.47,165.15,165.98,4295.0,166.35,166.47,165.15,165.98,4295.0
2024-07-24 11:30:00,165.96,166.21,165.6,165.93,5329.0,165.96,166.21,165.6,165.93,5329.0
2024-07-24 12:00:00,165.88,165.91,164.85,164.95,6698.0,165.88,165.91,164.85,164.95,6698.0
2024-07-24 12:30:00,164.82,165.05,163.53,163.77,3785.0,164.82,165.05,163.53,163.77,3785.0
2024-07-24 13:00:00,164.07,164.29,163.87,164.03,2477.0,164.07,164.29,163.87,164.03,2477.0
2024-07-24 13:30:00,164.0,164.51,163.88,164.14,2000.0,164.0,164.51,163.88,164.14,2000.0
2024-07-24 14:00:00,164.1,164.27,163.62,164.03,5453.0,164.1,164.27,163.62,164.03,5453.0
2024-07-24 14:30:00,163.93,163.93,162.63,162.8,4795.0,163.93,163.93,162.63,162.8,4795.0
2024-07-24 15:00:00,162.78,163.01,162.33,162.33,5607.0,162.78,163.01,162.33,162.33,5607.0
2024-07-24 15:30:00,162.43,162.82,160.94,161.46,31857.0,162.43,162.82,160.94,161.46,31857.0
2024-07-25 09:30:00,159.24,161.31,154.78,154.98,24357.0,159.24,161.31,154.78,154.98,24357.0
2024-07-25 10:00:00,154.74,155.68,152.5,154.78,10789.0,154.74,155.68,152.5,154.78,10789.0
2024-07-25 10:30:00,154.72,157.2,154.53,157.2,4964.0,154.72,157.2,154.53,157.2,4964.0
2024-07-25 11:00:00,157.4,157.76,156.39,156.58,4057.0,157.4,157.76,156.39,156.58,4057.0
2024-07-25 11:30:00,156.85,157.27,156.1,157.11,3449.0,156.85,157.27,156.1,157.11,3449.0
2024-07-25 12:00:00,157.37,158.13,157.17,158.13,1850.0,157.37,158.13,157.17,158.13,1850.0
2024-07-25 12:30:00,158.05,158.41,157.77,158.18,3184.0,158.05,158.41,157.77,158.18,3184.0
2024-07-25 13:00:00,158.12,158.31,156.59,156.68,3950.0,158.12,158.31,156.59,156.68,3950.0
2024-07-25 13:30:00,156.97,157.49,156.68,157.42,6682.0,156.97,157.49,156.68,157.42,6682.0
2024-07-25 14:00:00,157.12,157.56,156.87,157.03,9507.0,157.12,157.56,156.87,157.03,9507.0
2024-07-25 14:30:00,157.08,157.14,156.03,156.18,3519.0,157.08,157.14,156.03,156.18,3519.0
2024-07-25 15:00:00,156.35,156.97,155.27,156.78,11370.0,156.35,156.97,155.27,156.78,11370.0
2024-07-25 15:30:00,156.64,156.95,155.21,155.23,30872.0,156.64,156.95,155.21,155.23,30872.0
2024-07-26 09:30:00,158.45,158.98,156.65,158.6,8073.0,158.45,158.98,156.65,158.6,8073.0
2024-07-26 10:00:00,158.56,159.78,156.64,157.15,20505.0,158.56,159.78,156.64,157.15,20505.0
2024-07-26 10:30:00,156.54,156.84,155.54,156.45,9085.0,156.54,156.84,155.54,156.45,9085.0
2024-07-26 11:00:00,156.44,157.15,156.28,156.66,4800.0,156.44,157.15,156.28,156.66,4800.0
2024-07-26 11:30:00,156.64,157.05,156.49,156.59,5279.0,156.64,157.05,156.49,156.59,5279.0
2024-07-26 12:00:00,156.9,157.03,156.58,156.61,3613.0,156.9,157.03,156.58,156.61,3613.0
2024-07-26 12:30:00,156.75,156.75,156.48,156.54,1608.0,156.75,156.75,156.48,156.54,1608.0
2024-07-26 13:00:00,156.41,156.5,156.12,156.34,2217.0,156.41,156.5,156.12,156.34,2217.0
2024-07-26 13:30:00,156.36,156.36,155.54,155.77,2850.0,156.36,156.36,155.54,155.77,2850.0
2024-07-26 14:00:00,155.92,156.11,155.67,155.78,2300.0,155.92,156.11,155.67,155.78,2300.0
2024-07-26 14:30:00,155.82,156.21,155.66,156.21,9653.0,155.82,156.21,155.66,156.21,9653.0
2024-07-26 15:00:00,156.11,156.61,156.0,156.38,13050.0,156.11,156.61,156.0,156.38,13050.0
2024-07-26 15:30:00,156.4,156.4,155.4,156.03,34475.0,156.4,156.4,155.4,156.03,34475.0
2024-07-29 09:30:00,156.81,157.71,156.02,157.67,7079.0,156.81,157.71,156.02,157.67,7079.0
2024-07-29 10:00:00,157.38,158.17,156.94,157.73,14515.0,157.38,158.17,156.94,157.73,14515.0
2024-07-29 10:30:00,157.58,158.08,157.13,157.37,30335.0,157.58,158.08,157.13,157.37,30335.0
2024-07-29 11:00:00,157.21,157.34,156.74,157.23,6750.0,157.21,157.34,156.74,157.23,6750.0
2024-07-29 11:30:00,157.09,157.26,156.47,157.1,11264.0,157.09,157.26,156.47,157.1,11264.0
2024-07-29 12:00:00,157.26,157.65,157.07,157.6,8211.0,157.26,157.65,157.07,157.6,8211.0
2024-07-29 12:30:00,157.38,157.51,157.13,157.14,6405.0,157.38,157.51,157.13,157.14,6405.0
2024-07-29 13:00:00,157.25,157.27,156.84,156.92,14195.0,157.25,157.27,156.84,156.92,14195.0
2024-07-29 13:30:00,156.83,157.01,156.34,156.76,3001.0,156.83,157.01,156.34,156.76,3001.0
2024-07-29 14:00:00,156.48,156.62,156.08,156.57,10711.0,156.48,156.62,156.08,156.57,10711.0
2024-07-29 14:30:00,156.57,156.96,155.14,155.36,33808.0,156.57,156.96,155.14,155.36,33808.0
2024-07-29 15:00:00,155.33,155.36,154.62,155.29,17734.0,155.33,155.36,154.62,155.29,17734.0
2024-07-29 15:30:00,155.16,156.45,155.0,155.94,34471.0,155.16,156.45,155.0,155.94,34471.0
2024-07-30 09:30:00,157.0,157.82,156.06,157.49,7940.0,157.0,157.82,156.06,157.49,7940.0
2024-07-30 10:00:00,156.7,157.65,156.23,157.0,3403.0,156.7,157.65,156.23,157.0,3403.0
2024-07-30 10:30:00,156.46,156.66,154.51,154.51,5138.0,156.46,156.66,154.51,154.51,5138.0
2024-07-30 11:00:00,154.25,154.25,153.0,153.62,14566.0,154.25,154.25,153.0,153.62,14566.0
2024-07-30 11:30:00,153.42,153.79,153.0,153.63,16477.0,153.42,153.79,153.0,153.63,16477.0
2024-07-30 12:00:00,153.67,154.11,153.02,153.02,2920.0,153.67,154.11,153.02,153.02,2920.0
2024-07-30 12:30:00,153.09,153.44,151.16,151.16,4777.0,153.09,153.44,151.16,151.16,4777.0
2024-07-30 13:00:00,150.99,152.59,150.7,152.38,15710.0,150.99,152.59,150.7,152.38,15710.0
2024-07-30 13:30:00,152.54,153.43,152.54,153.1,10545.0,152.54,153.43,152.54,153.1,10545.0
2024-07-30 14:00:00,153.17,154.39,153.17,154.39,5641.0,153.17,154.39,153.17,154.39,5641.0
2024-07-30 14:30:00,154.39,154.39,153.86,154.11,6026.0,154.39,154.39,153.86,154.11,6026.0
2024-07-30 15:00:00,153.92,154.66,153.89,154.65,10935.0,153.92,154.66,153.89,154.65,10935.0
2024-07-30 15:30:00,154.59,155.65,153.9,155.37,57345.0,154.59,155.65,153.9,155.37,57345.0
2024-07-31 09:30:00,157.18,157.22,156.09,156.25,3102.0,157.18,157.22,156.09,156.25,3102.0
2024-07-31 10:00:00,156.67,157.27,155.89,157.0,8035.0,156.67,157.27,155.89,157.0,8035.0
2024-07-31 10:30:00,157.02,157.39,154.65,156.03,8931.0,157.02,157.39,154.65,156.03,8931.0
2024-07-31 11:00:00,155.91,156.81,155.83,156.36,5937.0,155.91,156.81,155.83,156.36,5937.0
2024-07-31 11:30:00,156.5,156.54,156.31,156.54,900.0,156.5,156.54,156.31,156.54,900.0
2024-07-31 12:00:00,156.53,157.07,156.21,156.34,2190.0,156.53,157.07,156.21,156.34,2190.0
2024-07-31 12:30:00,156.25,156.63,156.11,156.55,2186.0,156.25,156.63,156.11,156.55,2186.0
2024-07-31 13:00:00,156.53,157.41,156.53,156.62,7027.0,156.53,157.41,156.53,156.62,7027.0
2024-07-31 13:30:00,156.34,156.71,156.0,156.0,4601.0,156.34,156.71,156.0,156.0,4601.0
2024-07-31 14:00:00,155.53,155.93,155.34,155.86,2990.0,155.53,155.93,155.34,155.86,2990.0
2024-07-31 14:30:00,155.86,157.47,155.4,157.08,7792.0,155.86,157.47,155.4,157.08,7792.0
2024-07-31 15:00:00,157.0,157.37,156.32,156.32,14237.0,157.0,157.37,156.32,156.32,14237.0
2024-07-31 15:30:00,156.45,156.67,155.02,155.96,30302.0,156.45,156.67,155.02,155.96,30302.0
2024-08-01 09:30:00,156.18,156.83,155.07,155.83,5348.0,156.18,156.83,155.07,155.83,5348.0
2024-08-01 10:00:00,155.27,155.34,152.1,152.1,14591.0,155.27,155.34,152.1,152.1,14591.0
2024-08-01 10:30:00,152.09,152.58,150.35,150.35,10992.0,152.09,152.58,150.35,150.35,10992.0
2024-08-01 11:00:00,150.63,150.78,149.19,149.58,12461.0,150.63,150.78,149.19,149.58,12461.0
2024-08-01 11:30:00,149.65,149.98,148.83,149.44,5231.0,149.65,149.98,148.83,149.44,5231.0
2024-08-01 12:00:00,149.31,150.02,148.78,149.25,9137.0,149.31,150.02,148.78,149.25,9137.0
2024-08-01 12:30:00,149.14,149.25,147.76,148.37,15020.0,149.14,149.25,147.76,148.37,15020.0
2024-08-01 13:00:00,148.28,148.28,147.13,147.3,4940.0,148.28,148.28,147.13,147.3,4940.0
2024-08-01 13:30:00,147.58,148.47,146.94,148.47,5284.0,147.58,148.47,146.94,148.47,5284.0
2024-08-01 14:00:00,148.71,148.76,147.74,148.01,16524.0,148.71,148.76,147.74,148.01,16524.0
2024-08-01 14:30:00,148.24,148.24,146.79,147.5,9855.0,148.24,148.24,146.79,147.5,9855.0
2024-08-01 15:00:00,147.5,148.25,147.31,148.15,12600.0,147.5,148.25,147.31,148.15,12600.0
2024-08-01 15:30:00,148.14,148.72,147.51,147.93,56691.0,148.14,148.72,147.51,147.93,56691.0
2024-08-02 09:30:00,144.31,146.22,142.0,145.34,29848.0,144.31,146.22,142.0,145.34,29848.0
2024-08-02 10:00:00,145.34,146.54,144.33,146.18,28838.0,145.34,146.54,144.33,146.18,28838.0
2024-08-02 10:30:00,146.17,147.08,145.1,145.99,11798.0,146.17,147.08,145.1,145.99,11798.0
2024-08-02 11:00:00,145.99,146.76,145.33,146.24,15262.0,145.99,146.76,145.33,146.24,15262.0
2024-08-02 11:30:00,146.7,148.57,146.62,148.09,15682.0,146.7,148.57,146.62,148.09,15682.0
2024-08-02 12:00:00,148.31,148.73,147.77,148.5,6800.0,148.31,148.73,147.77,148.5,6800.0
2024-08-02 12:30:00,148.1,148.37,147.27,147.64,5812.0,148.1,148.37,147.27,147.64,5812.0
2024-08-02 13:00:00,147.49,147.66,146.91,147.1,5567.0,147.49,147.66,146.91,147.1,5567.0
2024-08-02 13:30:00,146.86,147.35,146.26,147.35,5397.0,146.86,147.35,146.26,147.35,5397.0
2024-08-02 14:00:00,147.32,148.58,146.99,148.58,7098.0,147.32,148.58,146.99,148.58,7098.0
2024-08-02 14:30:00,148.67,148.69,147.49,147.5,10740.0,148.67,148.69,147.49,147.5,10740.0
2024-08-02 15:00:00,147.58,148.0,147.35,147.96,11283.0,147.58,148.0,147.35,147.96,11283.0
2024-08-02 15:30:00,148.06,148.08,146.95,148.02,31644.0,148.06,148.08,146.95,148.02,31644.0
2024-08-05 09:30:00,137.95,147.9,137.94,146.11,41709.0,137.95,147.9,137.94,146.11,41709.0
2024-08-05 10:00:00,146.86,149.3,145.4,145.69,23544.0,146.86,149.3,145.4,145.69,23544.0
2024-08-05 10:30:00,145.95,148.89,145.76,147.76,22599.0,145.95,148.89,145.76,147.76,22599.0
2024-08-05 11:00:00,148.01,150.64,147.43,150.05,13528.0,148.01,150.64,147.43,150.05,13528.0
2024-08-05 11:30:00,150.2,150.62,149.78,150.58,17114.0,150.2,150.62,149.78,150.58,17114.0
2024-08-05 12:00:00,150.4,151.91,150.02,151.78,21008.0,150.4,151.91,150.02,151.78,21008.0
2024-08-05 12:30:00,151.95,151.96,149.95,149.99,18868.0,151.95,151.96,149.95,149.99,18868.0
2024-08-05 13:00:00,150.03,151.24,149.55,150.64,17924.0,150.03,151.24,149.55,150.64,17924.0
2024-08-05 13:30:00,150.56,151.86,150.56,150.77,15300.0,150.56,151.86,150.56,150.77,15300.0
2024-08-05 14:00:00,150.92,150.92,149.6,150.0,16954.0,150.92,150.92,149.6,150.0,16954.0
2024-08-05 14:30:00,150.1,150.76,149.15,149.16,16631.0,150.1,150.76,149.15,149.16,16631.0
2024-08-05 15:00:00,149.33,150.87,148.93,150.87,15167.0,149.33,150.87,148.93,150.87,15167.0
2024-08-05 15:30:00,150.96,151.18,149.14,149.87,87594.0,150.96,151.18,149.14,149.87,87594.0
2024-08-06 09:30:00,150.0,154.08,148.47,153.5,32534.0,150.0,154.08,148.47,153.5,32534.0
2024-08-06 10:00:00,153.83,153.83,152.2,152.85,39620.0,153.83,153.83,152.2,152.85,39620.0
2024-08-06 10:30:00,152.85,154.55,152.53,154.03,30754.0,152.85,154.55,152.53,154.03,30754.0
2024-08-06 11:00:00,154.28,154.79,152.16,152.17,20368.0,154.28,154.79,152.16,152.17,20368.0
2024-08-06 11:30:00,151.6,153.93,151.6,153.93,17579.0,151.6,153.93,151.6,153.93,17579.0
2024-08-06 12:00:00,153.91,153.97,153.1,153.36,18658.0,153.91,153.97,153.1,153.36,18658.0
2024-08-06 12:30:00,153.44,155.32,153.27,155.09,57527.0,153.44,155.32,153.27,155.09,57527.0
2024-08-06 13:00:00,155.17,156.21,154.76,156.09,47629.0,155.17,156.21,154.76,156.09,47629.0
2024-08-06 13:30:00,156.29,156.91,155.75,156.02,54627.0,156.29,156.91,155.75,156.02,54627.0
2024-08-06 14:00:00,156.38,157.53,156.1,157.43,90814.0,156.38,157.53,156.1,157.43,90814.0
2024-08-06 14:30:00,157.39,158.06,156.85,157.94,147026.0,157.39,158.06,156.85,157.94,147026.0
2024-08-06 15:00:00,157.9,157.98,156.35,157.27,116760.0,157.9,157.98,156.35,157.27,116760.0
2024-08-06 15:30:00,157.18,158.27,156.15,157.16,228823.0,157.18,158.27,156.15,157.16,228823.0
2024-08-07 09:30:00,158.0,164.55,151.53,161.89,115094.0,158.0,164.55,151.53,161.89,115094.0
2024-08-07 10:00:00,161.11,162.82,156.54,157.39,56740.0,161.11,162.82,156.54,157.39,56740.0
2024-08-07 10:30:00,157.34,158.69,155.58,157.74,37517.0,157.34,158.69,155.58,157.74,37517.0
2024-08-07 11:00:00,158.16,160.0,157.33,158.58,22459.0,158.16,160.0,157.33,158.58,22459.0
2024-08-07 11:30:00,158.78,160.05,158.23,160.03,17962.0,158.78,160.05,158.23,160.03,17962.0
2024-08-07 12:00:00,160.07,160.07,158.07,159.36,16585.0,160.07,160.07,158.07,159.36,16585.0
2024-08-07 12:30:00,159.36,160.35,157.4,157.47,28579.0,159.36,160.35,157.4,157.47,28579.0
2024-08-07 13:00:00,157.54,159.31,157.04,158.52,13927.0,157.54,159.31,157.04,158.52,13927.0
2024-08-07 13:30:00,158.62,159.01,157.11,157.12,13551.0,158.62,159.01,157.11,157.12,13551.0
2024-08-07 14:00:00,157.17,158.16,156.3,157.99,17077.0,157.17,158.16,156.3,157.99,17077.0
2024-08-07 14:30:00,157.7,159.17,157.36,157.36,31145.0,157.7,159.17,157.36,157.36,31145.0
2024-08-07 15:00:00,157.66,159.0,157.05,157.22,19001.0,157.66,159.0,157.05,157.22,19001.0
2024-08-07 15:30:00,157.28,157.85,156.17,156.5,88588.0,157.28,157.85,156.17,156.5,88588.0
2024-08-08 09:30:00,157.0,160.16,157.0,159.2,20879.0,157.0,160.16,157.0,159.2,20879.0
2024-08-08 10:00:00,160.0,161.7,158.45,161.7,17129.0,160.0,161.7,158.45,161.7,17129.0
2024-08-08 10:30:00,161.31,162.13,160.75,161.42,12494.0,161.31,162.13,160.75,161.42,12494.0
2024-08-08 11:00:00,161.34,161.65,160.4,161.03,10844.0,161.34,161.65,160.4,161.03,10844.0
2024-08-08 11:30:00,161.03,162.02,160.57,161.38,9424.0,161.03,162.02,160.57,161.38,9424.0
2024-08-08 12:00:00,161.58,162.2,161.37,161.89,5818.0,161.58,162.2,161.37,161.89,5818.0
2024-08-08 12:30:00,162.06,162.06,160.69,161.05,9469.0,162.06,162.06,160.69,161.05,9469.0
2024-08-08 13:00:00,161.14,162.16,161.1,162.08,2809.0,161.14,162.16,161.1,162.08,2809.0
2024-08-08 13:30:00,162.02,162.65,162.01,162.09,7659.0,162.02,162.65,162.01,162.09,7659.0
2024-08-08 14:00:00,162.09,163.02,161.96,162.37,5713.0,162.09,163.02,161.96,162.37,5713.0
2024-08-08 14:30:00,162.51,162.73,161.99,162.28,10926.0,162.51,162.73,161.99,162.28,10926.0
2024-08-08 15:00:00,162.06,162.58,161.39,162.04,15140.0,162.06,162.58,161.39,162.04,15140.0
2024-08-08 15:30:00,161.99,163.88,161.77,163.88,60311.0,161.99,163.88,161.77,163.88,60311.0
2024-08-09 09:30:00,161.8,163.02,161.26,161.7,20930.0,161.8,163.02,161.26,161.7,20930.0
2024-08-09 10:00:00,162.03,163.21,160.64,160.78,6585.0,162.03,163.21,160.64,160.78,6585.0
2024-08-09 10:30:00,161.03,161.77,160.01,161.28,9774.0,161.03,161.77,160.01,161.28,9774.0
2024-08-09 11:00:00,161.33,161.99,160.56,160.56,4756.0,161.33,161.99,160.56,160.56,4756.0
2024-08-09 11:30:00,160.46,161.73,160.17,160.99,7559.0,160.46,161.73,160.17,160.99,7559.0
2024-08-09 12:00:00,160.99,160.99,160.25,160.6,4860.0,160.99,160.99,160.25,160.6,4860.0
2024-08-09 12:30:00,160.71,161.14,160.51,161.14,5255.0,160.71,161.14,160.51,161.14,5255.0
2024-08-09 13:00:00,161.21,162.57,161.2,162.57,2740.0,161.21,162.57,161.2,162.57,2740.0
2024-08-09 13:30:00,162.57,162.72,161.78,162.33,5482.0,162.57,162.72,161.78,162.33,5482.0
2024-08-09 14:00:00,162.33,162.53,161.72,161.73,2111.0,162.33,162.53,161.72,161.73,2111.0
2024-08-09 14:30:00,161.45,161.75,161.16,161.67,5066.0,161.45,161.75,161.16,161.67,5066.0
2024-08-09 15:00:00,161.68,162.56,160.98,162.4,8156.0,161.68,162.56,160.98,162.4,8156.0
2024-08-09 15:30:00,162.47,162.63,161.71,162.6,46387.0,162.47,162.63,161.71,162.6,46387.0
2024-08-12 09:30:00,162.16,163.0,158.26,158.26,18900.0,162.16,163.0,158.26,158.26,18900.0
2024-08-12 10:00:00,159.03,160.8,158.85,160.5,16224.0,159.03,160.8,158.85,160.5,16224.0
2024-08-12 10:30:00,160.13,160.55,158.95,158.95,3717.0,160.13,160.55,158.95,158.95,3717.0
2024-08-12 11:00:00,158.95,159.71,157.74,158.26,7351.0,158.95,159.71,157.74,158.26,7351.0
2024-08-12 11:30:00,158.17,158.58,157.01,158.58,11507.0,158.17,158.58,157.01,158.58,11507.0
2024-08-12 12:00:00,158.42,158.56,157.79,158.07,6547.0,158.42,158.56,157.79,158.07,6547.0
2024-08-12 12:30:00,157.96,158.34,157.32,158.31,9801.0,157.96,158.34,157.32,158.31,9801.0
2024-08-12 13:00:00,157.99,158.05,157.2,157.47,10024.0,157.99,158.05,157.2,157.47,10024.0
2024-08-12 13:30:00,157.47,157.75,156.8,157.01,5302.0,157.47,157.75,156.8,157.01,5302.0
2024-08-12 14:00:00,157.03,157.58,156.82,157.58,12287.0,157.03,157.58,156.82,157.58,12287.0
2024-08-12 14:30:00,157.3,158.04,157.3,158.0,3565.0,157.3,158.04,157.3,158.0,3565.0
2024-08-12 15:00:00,158.3,158.83,158.1,158.3,5773.0,158.3,158.83,158.1,158.3,5773.0
2024-08-12 15:30:00,158.16,159.27,157.27,159.27,54009.0,158.16,159.27,157.27,159.27,54009.0
2024-08-13 09:30:00,160.0,161.15,158.75,159.72,13223.0,160.0,161.15,158.75,159.72,13223.0
2024-08-13 10:00:00,159.56,159.56,158.1,158.5,18613.0,159.56,159.56,158.1,158.5,18613.0
2024-08-13 10:30:00,158.45,159.17,158.26,159.06,17800.0,158.45,159.17,158.26,159.06,17800.0
2024-08-13 11:00:00,158.99,159.71,158.7,158.72,9270.0,158.99,159.71,158.7,158.72,9270.0
2024-08-13 11:30:00,158.86,158.87,158.26,158.27,9465.0,158.86,158.87,158.26,158.27,9465.0
2024-08-13 12:00:00,158.2,158.36,157.85,158.0,5209.0,158.2,158.36,157.85,158.0,5209.0
2024-08-13 12:30:00,158.01,158.9,157.92,158.73,10060.0,158.01,158.9,157.92,158.73,10060.0
2024-08-13 13:00:00,158.67,158.77,158.43,158.62,4700.0,158.67,158.77,158.43,158.62,4700.0
2024-08-13 13:30:00,158.59,158.62,157.84,158.58,6500.0,158.59,158.62,157.84,158.58,6500.0
2024-08-13 14:00:00,158.36,158.7,158.11,158.61,10920.0,158.36,158.7,158.11,158.61,10920.0
2024-08-13 14:30:00,158.6,158.9,158.22,158.36,9090.0,158.6,158.9,158.22,158.36,9090.0
2024-08-13 15:00:00,158.44,159.12,158.39,158.8,10174.0,158.44,159.12,158.39,158.8,10174.0
2024-08-13 15:30:00,158.83,160.1,158.67,158.88,55531.0,158.83,160.1,158.67,158.88,55531.0
2024-08-14 09:30:00,159.76,160.77,156.41,156.66,13441.0,159.76,160.77,156.41,156.66,13441.0
2024-08-14 10:00:00,156.64,157.36,155.84,156.26,36809.0,156.64,157.36,155.84,156.26,36809.0
2024-08-14 10:30:00,156.26,156.8,155.5,156.55,13398.0,156.26,156.8,155.5,156.55,13398.0
2024-08-14 11:00:00,156.79,157.04,156.0,156.71,20929.0,156.79,157.04,156.0,156.71,20929.0
2024-08-14 11:30:00,156.76,158.51,156.76,158.47,16750.0,156.76,158.51,156.76,158.47,16750.0
2024-08-14 12:00:00,158.18,158.5,157.74,158.11,13001.0,158.18,158.5,157.74,158.11,13001.0
2024-08-14 12:30:00,158.06,158.66,157.93,158.66,6153.0,158.06,158.66,157.93,158.66,6153.0
2024-08-14 13:00:00,158.59,158.7,158.23,158.45,3353.0,158.59,158.7,158.23,158.45,3353.0
2024-08-14 13:30:00,158.49,158.6,157.76,158.21,8927.0,158.49,158.6,157.76,158.21,8927.0
2024-08-14 14:00:00,158.0,158.28,157.86,158.16,9238.0,158.0,158.28,157.86,158.16,9238.0
2024-08-14 14:30:00,158.16,158.69,158.16,158.69,10885.0,158.16,158.69,158.16,158.69,10885.0
2024-08-14 15:00:00,158.63,158.63,157.78,158.08,14042.0,158.63,158.63,157.78,158.08,14042.0
2024-08-14 15:30:00,158.06,159.11,158.04,159.11,57600.0,158.06,159.11,158.04,159.11,57600.0
2024-08-15 09:30:00,159.29,161.14,157.35,160.97,41918.0,159.29,161.14,157.35,160.97,41918.0
2024-08-15 10:00:00,160.82,160.82,159.81,160.46,9558.0,160.82,160.82,159.81,160.46,9558.0
2024-08-15 10:30:00,160.45,161.15,159.77,159.77,25528.0,160.45,161.15,159.77,159.77,25528.0
2024-08-15 11:00:00,159.93,160.79,159.55,159.72,16400.0,159.93,160.79,159.55,159.72,16400.0
2024-08-15 11:30:00,159.62,160.18,159.46,159.47,6349.0,159.62,160.18,159.46,159.47,6349.0
2024-08-15 12:00:00,159.59,160.08,159.31,160.08,13440.0,159.59,160.08,159.31,160.08,13440.0
2024-08-15 12:30:00,159.95,159.95,159.13,159.87,5812.0,159.95,159.95,159.13,159.87,5812.0
2024-08-15 13:00:00,159.72,160.3,159.68,160.3,8888.0,159.72,160.3,159.68,160.3,8888.0
2024-08-15 13:30:00,160.28,160.8,159.84,160.06,12753.0,160.28,160.8,159.84,160.06,12753.0
2024-08-15 14:00:00,159.98,160.24,159.67,160.24,9039.0,159.98,160.24,159.67,160.24,9039.0
2024-08-15 14:30:00,160.22,160.67,160.06,160.48,10807.0,160.22,160.67,160.06,160.48,10807.0
2024-08-15 15:00:00,160.32,161.32,160.31,160.9,38034.0,160.32,161.32,160.31,160.9,38034.0
2024-08-15 15:30:00,161.08,163.19,160.7,163.18,48116.0,161.08,163.19,160.7,163.18,48116.0
2024-08-16 09:30:00,162.9,163.97,161.63,163.05,10564.0,162.9,163.97,161.63,163.05,10564.0
2024-08-16 10:00:00,162.95,164.31,162.94,163.29,4608.0,162.95,164.31,162.94,163.29,4608.0
2024-08-16 10:30:00,163.11,163.31,161.97,161.97,2749.0,163.11,163.31,161.97,161.97,2749.0
2024-08-16 11:00:00,162.34,162.66,162.25,162.66,2339.0,162.34,162.66,162.25,162.66,2339.0
2024-08-16 11:30:00,162.5,163.24,162.49,162.99,3788.0,162.5,163.24,162.49,162.99,3788.0
2024-08-16 12:00:00,163.01,163.88,162.87,163.88,1957.0,163.01,163.88,162.87,163.88,1957.0
2024-08-16 12:30:00,163.93,164.31,163.82,164.22,4157.0,163.93,164.31,163.82,164.22,4157.0
2024-08-16 13:00:00,164.17,164.31,163.47,163.85,3488.0,164.17,164.31,163.47,163.85,3488.0
2024-08-16 13:30:00,163.63,164.09,163.59,163.8,4253.0,163.63,164.09,163.59,163.8,4253.0
2024-08-16 14:00:00,163.57,164.08,163.32,164.01,5720.0,163.57,164.08,163.32,164.01,5720.0
2024-08-16 14:30:00,164.03,164.18,163.42,164.15,7846.0,164.03,164.18,163.42,164.15,7846.0
2024-08-16 15:00:00,164.23,165.0,163.9,164.3,15933.0,164.23,165.0,163.9,164.3,15933.0
2024-08-16 15:30:00,164.3,164.65,163.21,163.57,42855.0,164.3,164.65,163.21,163.57,42855.0
2024-08-19 09:30:00,163.4,164.89,163.04,163.87,14146.0,163.4,164.89,163.04,163.87,14146.0
2024-08-19 10:00:00,164.54,168.74,163.92,167.99,50014.0,164.54,168.74,163.92,167.99,50014.0
2024-08-19 10:30:00,167.93,169.27,167.14,168.97,16653.0,167.93,169.27,167.14,168.97,16653.0
2024-08-19 11:00:00,169.2,170.49,168.84,169.44,53454.0,169.2,170.49,168.84,169.44,53454.0
2024-08-19 11:30:00,169.35,169.59,168.08,168.23,40191.0,169.35,169.59,168.08,168.23,40191.0
2024-08-19 12:00:00,167.71,169.18,167.71,169.0,6966.0,167.71,169.18,167.71,169.0,6966.0
2024-08-19 12:30:00,169.22,169.28,168.77,169.06,3870.0,169.22,169.28,168.77,169.06,3870.0
2024-08-19 13:00:00,169.06,169.2,168.77,168.82,6131.0,169.06,169.2,168.77,168.82,6131.0
2024-08-19 13:30:00,168.99,169.13,168.78,168.86,7322.0,168.99,169.13,168.78,168.86,7322.0
2024-08-19 14:00:00,168.82,169.09,168.71,168.94,17847.0,168.82,169.09,168.71,168.94,17847.0
2024-08-19 14:30:00,168.83,169.11,168.83,169.03,6069.0,168.83,169.11,168.83,169.03,6069.0
2024-08-19 15:00:00,168.96,169.33,168.8,168.96,13671.0,168.96,169.33,168.8,168.96,13671.0
2024-08-19 15:30:00,168.9,171.14,168.34,171.08,74773.0,168.9,171.14,168.34,171.08,74773.0
2024-08-20 09:30:00,170.0,171.85,170.0,171.85,22550.0,170.0,171.85,170.0,171.85,22550.0
2024-08-20 10:00:00,171.7,171.98,168.98,169.07,19674.0,171.7,171.98,168.98,169.07,19674.0
2024-08-20 10:30:00,169.09,169.09,167.91,167.92,6641.0,169.09,169.09,167.91,167.92,6641.0
2024-08-20 11:00:00,168.15,168.88,168.06,168.12,4839.0,168.15,168.88,168.06,168.12,4839.0
2024-08-20 11:30:00,168.34,170.21,168.21,170.21,11173.0,168.34,170.21,168.21,170.21,11173.0
2024-08-20 12:00:00,169.89,170.04,169.5,169.53,5487.0,169.89,170.04,169.5,169.53,5487.0
2024-08-20 12:30:00,169.53,169.53,169.08,169.08,7794.0,169.53,169.53,169.08,169.08,7794.0
2024-08-20 13:00:00,169.02,169.08,168.82,169.04,1800.0,169.02,169.08,168.82,169.04,1800.0
2024-08-20 13:30:00,168.97,169.6,168.13,169.49,2620.0,168.97,169.6,168.13,169.49,2620.0
2024-08-20 14:00:00,169.69,170.16,169.69,170.05,3376.0,169.69,170.16,169.69,170.05,3376.0
2024-08-20 14:30:00,169.78,170.29,169.78,170.23,3531.0,169.78,170.29,169.78,170.23,3531.0
2024-08-20 15:00:00,170.34,170.58,170.23,170.34,4644.0,170.34,170.58,170.23,170.34,4644.0
2024-08-20 15:30:00,170.3,170.39,169.43,169.95,34749.0,170.3,170.39,169.43,169.95,34749.0
2024-08-21 09:30:00,169.85,170.67,169.46,170.65,8753.0,169.85,170.67,169.46,170.65,8753.0
2024-08-21 10:00:00,170.0,170.99,170.0,170.67,9636.0,170.0,170.99,170.0,170.67,9636.0
2024-08-21 10:30:00,170.58,171.14,169.4,169.94,7648.0,170.58,171.14,169.4,169.94,7648.0
2024-08-21 11:00:00,170.14,170.43,169.98,170.06,10427.0,170.14,170.43,169.98,170.06,10427.0
2024-08-21 11:30:00,169.73,170.6,169.6,170.07,4108.0,169.73,170.6,169.6,170.07,4108.0
2024-08-21 12:00:00,170.07,170.07,168.81,168.81,6518.0,170.07,170.07,168.81,168.81,6518.0
2024-08-21 12:30:00,168.94,169.29,168.78,169.12,6350.0,168.94,169.29,168.78,169.12,6350.0
2024-08-21 13:00:00,169.12,169.18,168.55,168.72,2600.0,169.12,169.18,168.55,168.72,2600.0
2024-08-21 13:30:00,168.69,168.71,168.17,168.66,2521.0,168.69,168.71,168.17,168.66,2521.0
2024-08-21 14:00:00,168.5,168.74,168.04,168.34,5518.0,168.5,168.74,168.04,168.34,5518.0
2024-08-21 14:30:00,168.22,168.61,168.09,168.42,4975.0,168.22,168.61,168.09,168.42,4975.0
2024-08-21 15:00:00,168.33,169.04,167.89,168.67,7098.0,168.33,169.04,167.89,168.67,7098.0
2024-08-21 15:30:00,168.79,169.46,168.24,169.19,31351.0,168.79,169.46,168.24,169.19,31351.0
2024-08-22 09:30:00,169.3,170.0,168.29,168.95,6462.0,169.3,170.0,168.29,168.95,6462.0
2024-08-22 10:00:00,168.83,170.12,168.82,169.82,12171.0,168.83,170.12,168.82,169.82,12171.0
2024-08-22 10:30:00,169.55,169.72,168.93,169.28,6466.0,169.55,169.72,168.93,169.28,6466.0
2024-08-22 11:00:00,169.53,169.53,168.03,168.25,5884.0,169.53,169.53,168.03,168.25,5884.0
2024-08-22 11:30:00,168.21,168.21,166.25,166.39,11416.0,168.21,168.21,166.25,166.39,11416.0
2024-08-22 12:00:00,166.36,167.1,166.36,166.93,5400.0,166.36,167.1,166.36,166.93,5400.0
2024-08-22 12:30:00,167.11,167.27,166.88,167.15,10615.0,167.11,167.27,166.88,167.15,10615.0
2024-08-22 13:00:00,167.22,167.49,166.88,167.3,4840.0,167.22,167.49,166.88,167.3,4840.0
2024-08-22 13:30:00,167.07,167.34,166.51,166.81,7939.0,167.07,167.34,166.51,166.81,7939.0
2024-08-22 14:00:00,166.65,167.6,166.62,167.12,3929.0,166.65,167.6,166.62,167.12,3929.0
2024-08-22 14:30:00,167.28,167.44,166.86,166.86,4158.0,167.28,167.44,166.86,166.86,4158.0
2024-08-22 15:00:00,166.7,167.01,166.26,166.31,3300.0,166.7,167.01,166.26,166.31,3300.0
2024-08-22 15:30:00,166.21,166.26,164.62,164.99,59759.0,166.21,166.26,164.62,164.99,59759.0
2024-08-23 09:30:00,166.0,166.43,165.27,166.31,8814.0,166.0,166.43,165.27,166.31,8814.0
2024-08-23 10:00:00,166.48,168.08,166.31,167.84,21171.0,166.48,168.08,166.31,167.84,21171.0
2024-08-23 10:30:00,167.51,168.9,167.15,168.9,15331.0,167.51,168.9,167.15,168.9,15331.0
2024-08-23 11:00:00,168.95,169.5,168.74,169.24,14968.0,168.95,169.5,168.74,169.24,14968.0
2024-08-23 11:30:00,169.07,169.12,167.33,167.33,7829.0,169.07,169.12,167.33,167.33,7829.0
2024-08-23 12:00:00,167.19,167.45,167.0,167.45,6399.0,167.19,167.45,167.0,167.45,6399.0
2024-08-23 12:30:00,167.45,168.09,167.02,167.65,3025.0,167.45,168.09,167.02,167.65,3025.0
2024-08-23 13:00:00,167.77,168.13,167.63,167.79,4200.0,167.77,168.13,167.63,167.79,4200.0
2024-08-23 13:30:00,168.01,168.23,167.79,168.07,6970.0,168.01,168.23,167.79,168.07,6970.0
2024-08-23 14:00:00,168.13,168.31,167.6,167.63,10885.0,168.13,168.31,167.6,167.63,10885.0
2024-08-23 14:30:00,167.54,167.76,167.41,167.42,5112.0,167.54,167.76,167.41,167.42,5112.0
2024-08-23 15:00:00,167.24,167.99,167.14,167.87,4769.0,167.24,167.99,167.14,167.87,4769.0
2024-08-23 15:30:00,167.87,168.14,167.16,167.82,24325.0,167.87,168.14,167.16,167.82,24325.0
2024-08-26 09:30:00,167.81,175.75,167.81,172.31,139660.0,167.81,175.75,167.81,172.31,139660.0
2024-08-26 10:00:00,172.64,173.78,170.61,171.29,68748.0,172.64,173.78,170.61,171.29,68748.0
2024-08-26 10:30:00,171.28,171.78,168.4,169.39,38603.0,171.28,171.78,168.4,169.39,38603.0
2024-08-26 11:00:00,169.57,169.57,165.9,166.18,48289.0,169.57,169.57,165.9,166.18,48289.0
2024-08-26 11:30:00,166.16,166.86,165.24,166.0,51945.0,166.16,166.86,165.24,166.0,51945.0
2024-08-26 12:00:00,166.02,166.76,166.0,166.55,4202.0,166.02,166.76,166.0,166.55,4202.0
2024-08-26 12:30:00,166.56,167.16,166.43,166.93,2004.0,166.56,167.16,166.43,166.93,2004.0
2024-08-26 13:00:00,167.12,167.12,166.28,166.6,4324.0,167.12,167.12,166.28,166.6,4324.0
2024-08-26 13:30:00,166.17,166.17,165.16,165.62,4386.0,166.17,166.17,165.16,165.62,4386.0
2024-08-26 14:00:00,165.75,166.0,165.48,165.48,1665.0,165.75,166.0,165.48,165.48,1665.0
2024-08-26 14:30:00,165.71,166.3,165.7,166.3,1885.0,165.71,166.3,165.7,166.3,1885.0
2024-08-26 15:00:00,166.3,166.3,165.93,166.12,3051.0,166.3,166.3,165.93,166.12,3051.0
2024-08-26 15:30:00,166.1,166.87,165.8,166.0,33838.0,166.1,166.87,165.8,166.0,33838.0
2024-08-27 09:30:00,164.57,165.11,160.11,162.95,36370.0,164.57,165.11,160.11,162.95,36370.0
2024-08-27 10:00:00,163.12,165.16,162.67,164.95,11672.0,163.12,165.16,162.67,164.95,11672.0
2024-08-27 10:30:00,164.68,165.67,164.35,165.37,40882.0,164.68,165.67,164.35,165.37,40882.0
2024-08-27 11:00:00,165.83,166.38,165.52,165.87,3833.0,165.83,166.38,165.52,165.87,3833.0
2024-08-27 11:30:00,166.03,166.15,165.64,165.75,2610.0,166.03,166.15,165.64,165.75,2610.0
2024-08-27 12:00:00,165.67,165.83,165.51,165.78,2522.0,165.67,165.83,165.51,165.78,2522.0
2024-08-27 12:30:00,165.9,166.0,165.49,165.82,6644.0,165.9,166.0,165.49,165.82,6644.0
2024-08-27 13:00:00,166.01,167.26,166.01,167.09,4805.0,166.01,167.26,166.01,167.09,4805.0
2024-08-27 13:30:00,167.19,167.32,166.71,167.24,2424.0,167.19,167.32,166.71,167.24,2424.0
2024-08-27 14:00:00,167.21,167.3,166.71,166.86,7123.0,167.21,167.3,166.71,166.86,7123.0
2024-08-27 14:30:00,166.68,166.98,166.58,166.97,5493.0,166.68,166.98,166.58,166.97,5493.0
2024-08-27 15:00:00,166.99,167.13,166.71,167.02,4925.0,166.99,167.13,166.71,167.02,4925.0
2024-08-27 15:30:00,167.07,167.33,166.45,166.95,27306.0,167.07,167.33,166.45,166.95,27306.0
2024-08-28 09:30:00,166.07,166.48,165.37,166.15,5146.0,166.07,166.48,165.37,166.15,5146.0
2024-08-28 10:00:00,165.45,166.65,164.95,166.65,2648.0,165.45,166.65,164.95,166.65,2648.0
2024-08-28 10:30:00,166.49,166.93,165.18,165.19,2407.0,166.49,166.93,165.18,165.19,2407.0
2024-08-28 11:00:00,164.72,165.41,163.53,163.54,6506.0,164.72,165.41,163.53,163.54,6506.0
2024-08-28 11:30:00,163.25,164.05,162.99,163.97,4253.0,163.25,164.05,162.99,163.97,4253.0
2024-08-28 12:00:00,164.13,164.13,163.08,163.08,1642.0,164.13,164.13,163.08,163.08,1642.0
2024-08-28 12:30:00,164.09,164.14,163.87,163.94,600.0,164.09,164.14,163.87,163.94,600.0
2024-08-28 13:00:00,163.92,163.92,163.25,163.63,13602.0,163.92,163.92,163.25,163.63,13602.0
2024-08-28 13:30:00,163.8,163.85,162.68,162.68,2400.0,163.8,163.85,162.68,162.68,2400.0
2024-08-28 14:00:00,162.47,163.47,162.37,163.25,4173.0,162.47,163.47,162.37,163.25,4173.0
2024-08-28 14:30:00,163.28,163.79,163.17,163.79,1400.0,163.28,163.79,163.17,163.79,1400.0
2024-08-28 15:00:00,164.08,164.22,163.59,164.0,2700.0,164.08,164.22,163.59,164.0,2700.0
2024-08-28 15:30:00,163.86,164.22,163.22,164.06,22973.0,163.86,164.22,163.22,164.06,22973.0
2024-08-29 09:30:00,164.63,165.84,163.63,165.44,11659.0,164.63,165.84,163.63,165.44,11659.0
2024-08-29 10:00:00,166.11,166.95,165.34,165.34,1635.0,166.11,166.95,165.34,165.34,1635.0
2024-08-29 10:30:00,165.27,165.73,164.64,164.84,4726.0,165.27,165.73,164.64,164.84,4726.0
2024-08-29 11:00:00,165.11,165.23,164.17,164.47,1000.0,165.11,165.23,164.17,164.47,1000.0
2024-08-29 11:30:00,164.45,165.38,164.28,165.21,16410.0,164.45,165.38,164.28,165.21,16410.0
2024-08-29 12:00:00,165.5,165.64,165.35,165.64,1200.0,165.5,165.64,165.35,165.64,1200.0
2024-08-29 12:30:00,165.59,165.64,164.29,164.61,2100.0,165.59,165.64,164.29,164.61,2100.0
2024-08-29 13:00:00,164.33,164.87,164.29,164.87,3537.0,164.33,164.87,164.29,164.87,3537.0
2024-08-29 13:30:00,164.73,164.98,164.25,164.98,3180.0,164.73,164.98,164.25,164.98,3180.0
2024-08-29 14:00:00,164.55,164.71,163.95,164.22,3781.0,164.55,164.71,163.95,164.22,3781.0
2024-08-29 14:30:00,163.89,164.29,163.01,163.57,3611.0,163.89,164.29,163.01,163.57,3611.0
2024-08-29 15:00:00,163.56,163.8,163.17,163.59,6450.0,163.56,163.8,163.17,163.59,6450.0
2024-08-29 15:30:00,163.46,163.81,162.77,163.17,37847.0,163.46,163.81,162.77,163.17,37847.0
2024-08-30 09:30:00,163.75,165.01,162.86,164.87,6350.0,163.75,165.01,162.86,164.87,6350.0
2024-08-30 10:00:00,165.04,165.81,164.36,164.78,6021.0,165.04,165.81,164.36,164.78,6021.0
2024-08-30 10:30:00,164.43,165.03,164.0,164.0,1975.0,164.43,165.03,164.0,164.0,1975.0
2024-08-30 11:00:00,163.81,164.35,163.52,164.35,3100.0,163.81,164.35,163.52,164.35,3100.0
2024-08-30 11:30:00,164.66,164.75,164.02,164.09,2137.0,164.66,164.75,164.02,164.09,2137.0
2024-08-30 12:00:00,164.11,164.37,163.65,163.87,1732.0,164.11,164.37,163.65,163.87,1732.0
2024-08-30 12:30:00,163.57,163.93,163.14,163.89,1930.0,163.57,163.93,163.14,163.89,1930.0
2024-08-30 13:00:00,164.03,164.48,163.92,164.1,2971.0,164.03,164.48,163.92,164.1,2971.0
2024-08-30 13:30:00,164.11,164.17,163.42,163.8,5120.0,164.11,164.17,163.42,163.8,5120.0
2024-08-30 14:00:00,163.9,164.18,163.59,163.59,3618.0,163.9,164.18,163.59,163.59,3618.0
2024-08-30 14:30:00,163.86,165.01,163.86,165.0,6139.0,163.86,165.01,163.86,165.0,6139.0
2024-08-30 15:00:00,165.0,165.65,164.48,165.6,10412.0,165.0,165.65,164.48,165.6,10412.0
2024-08-30 15:30:00,165.59,166.93,165.05,166.57,38839.0,165.59,166.93,165.05,166.57,38839.0
2024-09-03 09:30:00,164.97,167.24,164.97,166.69,21363.0,164.97,167.24,164.97,166.69,21363.0
2024-09-03 10:00:00,166.28,166.73,164.72,165.19,11193.0,166.28,166.73,164.72,165.19,11193.0
2024-09-03 10:30:00,165.04,165.04,162.36,162.99,14680.0,165.04,165.04,162.36,162.99,14680.0
2024-09-03 11:00:00,162.84,163.13,161.56,161.81,6965.0,162.84,163.13,161.56,161.81,6965.0
2024-09-03 11:30:00,161.4,161.78,160.41,160.44,13857.0,161.4,161.78,160.41,160.44,13857.0
2024-09-03 12:00:00,160.76,161.06,160.15,160.89,12676.0,160.76,161.06,160.15,160.89,12676.0
2024-09-03 12:30:00,160.93,161.67,160.61,161.61,33797.0,160.93,161.67,160.61,161.61,33797.0
2024-09-03 13:00:00,161.47,162.09,161.34,161.44,17986.0,161.47,162.09,161.34,161.44,17986.0
2024-09-03 13:30:00,161.46,161.46,159.52,159.61,6068.0,161.46,161.46,159.52,159.61,6068.0
2024-09-03 14:00:00,159.05,159.33,158.2,158.43,5791.0,159.05,159.33,158.2,158.43,5791.0
2024-09-03 14:30:00,158.42,158.71,158.22,158.22,3438.0,158.42,158.71,158.22,158.22,3438.0
2024-09-03 15:00:00,158.25,158.57,157.4,157.83,13093.0,158.25,158.57,157.4,157.83,13093.0
2024-09-03 15:30:00,157.83,158.26,156.92,157.61,49462.0,157.83,158.26,156.92,157.61,49462.0
2024-09-04 09:30:00,156.1,157.3,154.73,157.01,20366.0,156.1,157.3,154.73,157.01,20366.0
2024-09-04 10:00:00,156.84,157.01,155.75,156.23,10969.0,156.84,157.01,155.75,156.23,10969.0
2024-09-04 10:30:00,156.47,157.95,156.16,157.95,4441.0,156.47,157.95,156.16,157.95,4441.0
2024-09-04 11:00:00,157.85,158.0,156.2,156.2,3789.0,157.85,158.0,156.2,156.2,3789.0
2024-09-04 11:30:00,156.46,157.03,156.18,156.78,1602.0,156.46,157.03,156.18,156.78,1602.0
2024-09-04 12:00:00,156.77,157.2,156.65,157.2,1219.0,156.77,157.2,156.65,157.2,1219.0
2024-09-04 12:30:00,157.23,157.71,157.23,157.71,2553.0,157.23,157.71,157.23,157.71,2553.0
2024-09-04 13:00:00,157.55,157.63,156.85,157.03,5601.0,157.55,157.63,156.85,157.03,5601.0
2024-09-04 13:30:00,157.03,157.15,156.68,156.77,2345.0,157.03,157.15,156.68,156.77,2345.0
2024-09-04 14:00:00,156.67,157.11,156.21,156.37,10969.0,156.67,157.11,156.21,156.37,10969.0
2024-09-04 14:30:00,156.17,156.17,155.67,155.8,1760.0,156.17,156.17,155.67,155.8,1760.0
2024-09-04 15:00:00,155.77,156.29,155.65,156.09,3820.0,155.77,156.29,155.65,156.09,3820.0
2024-09-04 15:30:00,156.18,158.47,156.08,158.13,36781.0,156.18,158.47,156.08,158.13,36781.0
2024-09-05 09:30:00,157.61,159.99,157.61,158.44,24877.0,157.61,159.99,157.61,158.44,24877.0
2024-09-05 10:00:00,158.74,160.67,158.6,159.89,17631.0,158.74,160.67,158.6,159.89,17631.0
2024-09-05 10:30:00,159.63,160.2,157.81,158.13,23085.0,159.63,160.2,157.81,158.13,23085.0
2024-09-05 11:00:00,157.94,158.43,157.5,157.81,9476.0,157.94,158.43,157.5,157.81,9476.0
2024-09-05 11:30:00,157.99,159.29,157.99,158.96,9547.0,157.99,159.29,157.99,158.96,9547.0
2024-09-05 12:00:00,159.21,160.03,159.17,160.0,4309.0,159.21,160.03,159.17,160.0,4309.0
2024-09-05 12:30:00,159.91,160.18,159.57,159.97,3213.0,159.91,160.18,159.57,159.97,3213.0
2024-09-05 13:00:00,160.03,160.32,159.8,160.19,2129.0,160.03,160.32,159.8,160.19,2129.0
2024-09-05 13:30:00,159.82,161.09,159.82,160.91,3041.0,159.82,161.09,159.82,160.91,3041.0
2024-09-05 14:00:00,161.06,161.06,160.09,160.14,3830.0,161.06,161.06,160.09,160.14,3830.0
2024-09-05 14:30:00,160.13,160.5,160.03,160.09,5476.0,160.13,160.5,160.03,160.09,5476.0
2024-09-05 15:00:00,160.08,160.08,158.69,159.26,4138.0,160.08,160.08,158.69,159.26,4138.0
2024-09-05 15:30:00,159.28,162.0,158.82,159.65,32017.0,159.28,162.0,158.82,159.65,32017.0
2024-09-06 09:30:00,160.33,161.63,159.85,160.01,5173.0,160.33,161.63,159.85,160.01,5173.0
2024-09-06 10:00:00,159.56,160.4,157.98,157.98,14922.0,159.56,160.4,157.98,157.98,14922.0
2024-09-06 10:30:00,157.86,157.86,155.28,155.3,8094.0,157.86,157.86,155.28,155.3,8094.0
2024-09-06 11:00:00,155.32,156.94,155.32,156.2,8598.0,155.32,156.94,155.32,156.2,8598.0
2024-09-06 11:30:00,156.2,156.6,155.98,156.18,6733.0,156.2,156.6,155.98,156.18,6733.0
2024-09-06 12:00:00,155.77,156.36,155.44,155.93,8950.0,155.77,156.36,155.44,155.93,8950.0
2024-09-06 12:30:00,155.94,156.1,155.44,155.52,7861.0,155.94,156.1,155.44,155.52,7861.0
2024-09-06 13:00:00,155.65,156.76,155.43,156.13,5516.0,155.65,156.76,155.43,156.13,5516.0
2024-09-06 13:30:00,156.26,156.26,155.67,156.15,2486.0,156.26,156.26,155.67,156.15,2486.0
2024-09-06 14:00:00,156.08,156.2,155.71,155.71,2432.0,156.08,156.2,155.71,155.71,2432.0
2024-09-06 14:30:00,155.76,156.52,155.75,156.13,19898.0,155.76,156.52,155.75,156.13,19898.0
2024-09-06 15:00:00,156.29,156.94,156.01,156.78,6829.0,156.29,156.94,156.01,156.78,6829.0
2024-09-06 15:30:00,156.59,157.42,156.08,156.08,32771.0,156.59,157.42,156.08,156.08,32771.0
2024-09-09 09:30:00,158.07,159.39,157.45,158.63,11747.0,158.07,159.39,157.45,158.63,11747.0
2024-09-09 10:00:00,158.64,158.76,157.87,158.65,21360.0,158.64,158.76,157.87,158.65,21360.0
2024-09-09 10:30:00,158.5,159.53,157.97,158.09,38822.0,158.5,159.53,157.97,158.09,38822.0
2024-09-09 11:00:00,158.0,158.93,157.99,158.62,4156.0,158.0,158.93,157.99,158.62,4156.0
2024-09-09 11:30:00,158.65,159.23,158.6,159.23,10475.0,158.65,159.23,158.6,159.23,10475.0
2024-09-09 12:00:00,159.12,159.12,157.75,157.87,5858.0,159.12,159.12,157.75,157.87,5858.0
2024-09-09 12:30:00,158.12,158.12,157.46,157.72,3677.0,158.12,158.12,157.46,157.72,3677.0
2024-09-09 13:00:00,157.56,158.61,157.56,158.54,23160.0,157.56,158.61,157.56,158.54,23160.0
2024-09-09 13:30:00,158.37,158.9,158.06,158.06,2230.0,158.37,158.9,158.06,158.06,2230.0
2024-09-09 14:00:00,158.2,158.2,157.1,157.42,4803.0,158.2,158.2,157.1,157.42,4803.0
2024-09-09 14:30:00,157.3,157.48,156.8,156.96,4106.0,157.3,157.48,156.8,156.96,4106.0
2024-09-09 15:00:00,157.09,157.2,156.55,157.2,7629.0,157.09,157.2,156.55,157.2,7629.0
2024-09-09 15:30:00,157.2,157.31,155.74,156.53,26870.0,157.2,157.31,155.74,156.53,26870.0
2024-09-10 09:30:00,157.5,157.5,155.3,155.65,5930.0,157.5,157.5,155.3,155.65,5930.0
2024-09-10 10:00:00,155.69,156.41,154.83,155.36,12783.0,155.69,156.41,154.83,155.36,12783.0
2024-09-10 10:30:00,155.56,155.65,154.51,154.82,7159.0,155.56,155.65,154.51,154.82,7159.0
2024-09-10 11:00:00,154.71,155.0,154.38,154.59,32700.0,154.71,155.0,154.38,154.59,32700.0
2024-09-10 11:30:00,154.49,154.61,152.86,152.86,6393.0,154.49,154.61,152.86,152.86,6393.0
2024-09-10 12:00:00,152.46,153.05,152.37,152.9,3400.0,152.46,153.05,152.37,152.9,3400.0
2024-09-10 12:30:00,152.86,153.93,152.86,153.73,2532.0,152.86,153.93,152.86,153.73,2532.0
2024-09-10 13:00:00,153.52,154.03,153.4,153.6,13858.0,153.52,154.03,153.4,153.6,13858.0
2024-09-10 13:30:00,153.34,153.74,153.34,153.69,2102.0,153.34,153.74,153.34,153.69,2102.0
2024-09-10 14:00:00,153.86,155.1,153.86,154.91,4251.0,153.86,155.1,153.86,154.91,4251.0
2024-09-10 14:30:00,154.91,155.09,154.42,154.42,3579.0,154.91,155.09,154.42,154.42,3579.0
2024-09-10 15:00:00,154.53,154.82,154.24,154.31,6862.0,154.53,154.82,154.24,154.31,6862.0
2024-09-10 15:30:00,154.37,154.61,153.51,153.86,22581.0,154.37,154.61,153.51,153.86,22581.0
2024-09-11 09:30:00,153.66,154.19,153.59,153.89,6776.0,153.66,154.19,153.59,153.89,6776.0
2024-09-11 10:00:00,153.69,153.9,151.61,151.68,7316.0,153.69,153.9,151.61,151.68,7316.0
2024-09-11 10:30:00,151.66,152.24,150.39,151.37,9020.0,151.66,152.24,150.39,151.37,9020.0
2024-09-11 11:00:00,151.37,152.49,151.29,152.29,11783.0,151.37,152.49,151.29,152.29,11783.0
2024-09-11 11:30:00,151.93,152.94,151.92,152.55,11158.0,151.93,152.94,151.92,152.55,11158.0
2024-09-11 12:00:00,152.46,152.94,152.42,152.52,38132.0,152.46,152.94,152.42,152.52,38132.0
2024-09-11 12:30:00,152.6,152.6,152.0,152.3,15026.0,152.6,152.6,152.0,152.3,15026.0
2024-09-11 13:00:00,152.3,154.03,152.15,153.44,100798.0,152.3,154.03,152.15,153.44,100798.0
2024-09-11 13:30:00,153.35,154.37,153.08,154.0,43090.0,153.35,154.37,153.08,154.0,43090.0
2024-09-11 14:00:00,153.98,154.25,153.32,153.65,24363.0,153.98,154.25,153.32,153.65,24363.0
2024-09-11 14:30:00,153.63,153.74,153.22,153.38,8619.0,153.63,153.74,153.22,153.38,8619.0
2024-09-11 15:00:00,153.35,153.35,152.72,152.94,18432.0,153.35,153.35,152.72,152.94,18432.0
2024-09-11 15:30:00,152.94,153.01,152.26,152.71,34450.0,152.94,153.01,152.26,152.71,34450.0
2024-09-12 09:30:00,153.03,153.18,151.67,153.18,6642.0,153.03,153.18,151.67,153.18,6642.0
2024-09-12 10:00:00,152.74,153.78,152.58,153.77,6518.0,152.74,153.78,152.58,153.77,6518.0
2024-09-12 10:30:00,153.64,154.28,153.42,153.98,17789.0,153.64,154.28,153.42,153.98,17789.0
2024-09-12 11:00:00,153.86,154.69,153.72,153.87,26606.0,153.86,154.69,153.72,153.87,26606.0
2024-09-12 11:30:00,153.89,154.0,153.16,153.59,9101.0,153.89,154.0,153.16,153.59,9101.0
2024-09-12 12:00:00,153.51,153.97,152.9,153.96,30104.0,153.51,153.97,152.9,153.96,30104.0
2024-09-12 12:30:00,153.77,154.0,153.62,153.79,14234.0,153.77,154.0,153.62,153.79,14234.0
2024-09-12 13:00:00,153.82,153.83,153.48,153.49,5530.0,153.82,153.83,153.48,153.49,5530.0
2024-09-12 13:30:00,153.64,153.96,153.32,153.81,9507.0,153.64,153.96,153.32,153.81,9507.0
2024-09-12 14:00:00,153.81,153.88,153.55,153.7,4490.0,153.81,153.88,153.55,153.7,4490.0
2024-09-12 14:30:00,153.59,153.64,152.89,153.09,6440.0,153.59,153.64,152.89,153.09,6440.0
2024-09-12 15:00:00,153.16,154.32,153.03,154.11,20565.0,153.16,154.32,153.03,154.11,20565.0
2024-09-12 15:30:00,154.17,154.2,153.29,153.58,91722.0,154.17,154.2,153.29,153.58,91722.0
2024-09-13 09:30:00,154.5,154.87,153.64,153.84,72258.0,154.5,154.87,153.64,153.84,72258.0
2024-09-13 10:00:00,153.94,155.66,153.14,155.66,55917.0,153.94,155.66,153.14,155.66,55917.0
2024-09-13 10:30:00,155.37,157.14,155.37,156.6,22104.0,155.37,157.14,155.37,156.6,22104.0
2024-09-13 11:00:00,156.85,157.41,156.48,156.48,8287.0,156.85,157.41,156.48,156.48,8287.0
2024-09-13 11:30:00,156.52,157.0,155.48,155.68,15047.0,156.52,157.0,155.48,155.68,15047.0
2024-09-13 12:00:00,155.88,156.16,155.5,156.01,5915.0,155.88,156.16,155.5,156.01,5915.0
2024-09-13 12:30:00,156.01,157.27,155.81,157.27,5862.0,156.01,157.27,155.81,157.27,5862.0
2024-09-13 13:00:00,157.4,157.69,157.32,157.56,15126.0,157.4,157.69,157.32,157.56,15126.0
2024-09-13 13:30:00,157.64,158.1,157.41,157.74,19219.0,157.64,158.1,157.41,157.74,19219.0
2024-09-13 14:00:00,157.75,157.88,156.99,156.99,8818.0,157.75,157.88,156.99,156.99,8818.0
2024-09-13 14:30:00,157.17,157.26,156.38,156.66,12607.0,157.17,157.26,156.38,156.66,12607.0
2024-09-13 15:00:00,156.64,157.84,156.29,157.66,18491.0,156.64,157.84,156.29,157.66,18491.0
2024-09-13 15:30:00,157.59,157.66,155.93,156.63,66022.0,157.59,157.66,155.93,156.63,66022.0
2024-09-16 09:30:00,156.98,158.36,155.08,158.36,36078.0,156.98,158.36,155.08,158.36,36078.0
2024-09-16 10:00:00,158.38,158.89,156.18,156.34,6059.0,158.38,158.89,156.18,156.34,6059.0
2024-09-16 10:30:00,156.23,156.72,155.52,155.86,12755.0,156.23,156.72,155.52,155.86,12755.0
2024-09-16 11:00:00,156.2,156.36,155.2,155.82,10334.0,156.2,156.36,155.2,155.82,10334.0
2024-09-16 11:30:00,155.93,156.17,155.54,155.93,24739.0,155.93,156.17,155.54,155.93,24739.0
2024-09-16 12:00:00,155.95,156.19,155.27,155.53,12258.0,155.95,156.19,155.27,155.53,12258.0
2024-09-16 12:30:00,155.34,156.16,155.34,155.89,10781.0,155.34,156.16,155.34,155.89,10781.0
2024-09-16 13:00:00,155.99,156.02,155.5,155.87,7383.0,155.99,156.02,155.5,155.87,7383.0
2024-09-16 13:30:00,155.74,156.16,155.71,156.06,15593.0,155.74,156.16,155.71,156.06,15593.0
2024-09-16 14:00:00,156.03,156.07,155.48,155.48,7724.0,156.03,156.07,155.48,155.48,7724.0
2024-09-16 14:30:00,155.63,156.06,155.25,156.06,12488.0,155.63,156.06,155.25,156.06,12488.0
2024-09-16 15:00:00,156.07,156.8,155.94,156.59,18189.0,156.07,156.8,155.94,156.59,18189.0
2024-09-16 15:30:00,156.59,156.6,155.89,156.6,98074.0,156.59,156.6,155.89,156.6,98074.0
2024-09-17 09:30:00,158.09,158.89,156.66,157.58,5016.0,158.09,158.89,156.66,157.58,5016.0
2024-09-17 10:00:00,157.59,160.75,157.3,160.14,13593.0,157.59,160.75,157.3,160.14,13593.0
2024-09-17 10:30:00,160.25,161.14,160.03,160.3,23754.0,160.25,161.14,160.03,160.3,23754.0
2024-09-17 11:00:00,160.31,160.85,160.24,160.68,10229.0,160.31,160.85,160.24,160.68,10229.0
2024-09-17 11:30:00,160.68,160.84,160.49,160.73,6189.0,160.68,160.84,160.49,160.73,6189.0
2024-09-17 12:00:00,160.75,161.1,159.38,159.42,45921.0,160.75,161.1,159.38,159.42,45921.0
2024-09-17 12:30:00,159.5,159.6,158.27,158.29,2800.0,159.5,159.6,158.27,158.29,2800.0
2024-09-17 13:00:00,158.49,158.66,158.04,158.66,1313.0,158.49,158.66,158.04,158.66,1313.0
2024-09-17 13:30:00,158.68,159.0,158.4,159.0,2200.0,158.68,159.0,158.4,159.0,2200.0
2024-09-17 14:00:00,159.4,159.41,158.59,159.02,4762.0,159.4,159.41,158.59,159.02,4762.0
2024-09-17 14:30:00,158.88,159.24,158.81,158.81,5580.0,158.88,159.24,158.81,158.81,5580.0
2024-09-17 15:00:00,158.88,159.16,158.59,158.88,4824.0,158.88,159.16,158.59,158.88,4824.0
2024-09-17 15:30:00,158.8,160.15,158.65,160.15,30119.0,158.8,160.15,158.65,160.15,30119.0
2024-09-18 09:30:00,159.6,160.29,159.17,160.13,3148.0,159.6,160.29,159.17,160.13,3148.0
2024-09-18 10:00:00,160.08,160.52,160.0,160.52,1268.0,160.08,160.52,160.0,160.52,1268.0
2024-09-18 10:30:00,160.31,160.52,159.8,159.8,2067.0,160.31,160.52,159.8,159.8,2067.0
2024-09-18 11:00:00,159.86,160.39,159.86,160.15,3244.0,159.86,160.39,159.86,160.15,3244.0
2024-09-18 11:30:00,159.91,159.91,159.11,159.32,3517.0,159.91,159.91,159.11,159.32,3517.0
2024-09-18 12:00:00,159.22,159.99,159.21,159.87,3529.0,159.22,159.99,159.21,159.87,3529.0
2024-09-18 12:30:00,159.87,161.0,159.87,160.87,3445.0,159.87,161.0,159.87,160.87,3445.0
2024-09-18 13:00:00,160.96,160.96,160.5,160.6,4074.0,160.96,160.96,160.5,160.6,4074.0
2024-09-18 13:30:00,160.91,161.48,160.5,161.48,5504.0,160.91,161.48,160.5,161.48,5504.0
2024-09-18 14:00:00,161.03,163.61,160.95,162.16,11351.0,161.03,163.61,160.95,162.16,11351.0
2024-09-18 14:30:00,162.16,162.42,160.72,160.72,10873.0,162.16,162.42,160.72,160.72,10873.0
2024-09-18 15:00:00,160.47,160.61,159.26,160.06,11037.0,160.47,160.61,159.26,160.06,11037.0
2024-09-18 15:30:00,159.86,160.15,158.82,159.57,25984.0,159.86,160.15,158.82,159.57,25984.0
2024-09-19 09:30:00,162.99,162.99,161.2,161.87,5716.0,162.99,162.99,161.2,161.87,5716.0
2024-09-19 10:00:00,161.87,163.55,161.69,163.28,3338.0,161.87,163.55,161.69,163.28,3338.0
2024-09-19 10:30:00,162.9,163.16,162.44,163.0,4129.0,162.9,163.16,162.44,163.0,4129.0
2024-09-19 11:00:00,162.9,163.7,162.86,163.53,3903.0,162.9,163.7,162.86,163.53,3903.0
2024-09-19 11:30:00,163.36,164.0,162.97,163.13,7445.0,163.36,164.0,162.97,163.13,7445.0
2024-09-19 12:00:00,162.92,163.23,162.92,163.2,12206.0,162.92,163.23,162.92,163.2,12206.0
2024-09-19 12:30:00,163.17,163.82,163.08,163.8,6219.0,163.17,163.82,163.08,163.8,6219.0
2024-09-19 13:00:00,163.81,163.89,162.42,162.42,15222.0,163.81,163.89,162.42,162.42,15222.0
2024-09-19 13:30:00,162.42,162.82,162.12,162.34,10360.0,162.42,162.82,162.12,162.34,10360.0
2024-09-19 14:00:00,162.08,162.29,161.34,161.47,7312.0,162.08,162.29,161.34,161.47,7312.0
2024-09-19 14:30:00,161.45,161.69,161.25,161.48,5070.0,161.45,161.69,161.25,161.48,5070.0
2024-09-19 15:00:00,161.61,161.77,160.91,160.97,7019.0,161.61,161.77,160.91,160.97,7019.0
2024-09-19 15:30:00,160.97,161.19,160.59,161.1,24305.0,160.97,161.19,160.59,161.1,24305.0
2024-09-20 09:30:00,161.09,161.23,159.15,159.72,7300.0,161.09,161.23,159.15,159.72,7300.0
2024-09-20 10:00:00,159.81,160.53,159.81,160.53,3012.0,159.81,160.53,159.81,160.53,3012.0
2024-09-20 10:30:00,160.23,160.33,159.44,159.63,7586.0,160.23,160.33,159.44,159.63,7586.0
2024-09-20 11:00:00,159.58,159.58,158.75,159.23,8857.0,159.58,159.58,158.75,159.23,8857.0
2024-09-20 11:30:00,159.23,159.87,158.99,159.71,10189.0,159.23,159.87,158.99,159.71,10189.0
2024-09-20 12:00:00,159.7,160.52,159.7,160.29,3630.0,159.7,160.52,159.7,160.29,3630.0
2024-09-20 12:30:00,160.46,160.54,160.22,160.25,3651.0,160.46,160.54,160.22,160.25,3651.0
2024-09-20 13:00:00,160.37,160.49,159.78,159.94,6621.0,160.37,160.49,159.78,159.94,6621.0
2024-09-20 13:30:00,159.84,159.86,159.09,159.26,8043.0,159.84,159.86,159.09,159.26,8043.0
2024-09-20 14:00:00,159.15,159.53,159.0,159.3,28253.0,159.15,159.53,159.0,159.3,28253.0
2024-09-20 14:30:00,159.32,159.68,159.07,159.47,68655.0,159.32,159.68,159.07,159.47,68655.0
2024-09-20 15:00:00,159.43,161.46,159.42,161.0,25243.0,159.43,161.46,159.42,161.0,25243.0
2024-09-20 15:30:00,161.0,161.25,160.26,161.04,70613.0,161.0,161.25,160.26,161.04,70613.0
2024-09-23 09:30:00,163.58,164.22,162.25,163.34,21393.0,163.58,164.22,162.25,163.34,21393.0
2024-09-23 10:00:00,163.21,163.6,162.87,163.42,12521.0,163.21,163.6,162.87,163.42,12521.0
2024-09-23 10:30:00,163.5,164.56,163.04,164.21,8767.0,163.5,164.56,163.04,164.21,8767.0
2024-09-23 11:00:00,164.0,164.62,163.67,163.69,10838.0,164.0,164.62,163.67,163.69,10838.0
2024-09-23 11:30:00,163.73,164.44,163.34,163.91,9701.0,163.73,164.44,163.34,163.91,9701.0
2024-09-23 12:00:00,163.9,164.02,163.25,163.4,12219.0,163.9,164.02,163.25,163.4,12219.0
2024-09-23 12:30:00,163.31,164.39,163.17,164.39,7648.0,163.31,164.39,163.17,164.39,7648.0
2024-09-23 13:00:00,164.21,164.78,164.04,164.55,15892.0,164.21,164.78,164.04,164.55,15892.0
2024-09-23 13:30:00,164.67,165.62,164.54,165.44,12484.0,164.67,165.62,164.54,165.44,12484.0
2024-09-23 14:00:00,165.44,165.6,164.71,164.71,6180.0,165.44,165.6,164.71,164.71,6180.0
2024-09-23 14:30:00,164.89,164.97,164.44,164.44,6606.0,164.89,164.97,164.44,164.44,6606.0
2024-09-23 15:00:00,164.3,164.48,163.77,164.09,4910.0,164.3,164.48,163.77,164.09,4910.0
2024-09-23 15:30:00,164.3,164.44,163.58,163.81,26617.0,164.3,164.44,163.58,163.81,26617.0
2024-09-24 09:30:00,165.01,165.01,162.85,163.05,9661.0,165.01,165.01,162.85,163.05,9661.0
2024-09-24 10:00:00,163.0,163.0,161.95,162.25,6574.0,163.0,163.0,161.95,162.25,6574.0
2024-09-24 10:30:00,162.25,162.76,161.46,162.56,7952.0,162.25,162.76,161.46,162.56,7952.0
2024-09-24 11:00:00,162.4,163.34,162.24,163.18,5460.0,162.4,163.34,162.24,163.18,5460.0
2024-09-24 11:30:00,163.16,163.48,162.98,162.99,5325.0,163.16,163.48,162.98,162.99,5325.0
2024-09-24 12:00:00,163.38,163.6,162.8,162.8,4719.0,163.38,163.6,162.8,162.8,4719.0
2024-09-24 12:30:00,162.72,163.05,162.4,162.72,5275.0,162.72,163.05,162.4,162.72,5275.0
2024-09-24 13:00:00,162.58,162.58,161.67,162.03,10931.0,162.58,162.58,161.67,162.03,10931.0
2024-09-24 13:30:00,162.27,162.51,161.98,162.26,3748.0,162.27,162.51,161.98,162.26,3748.0
2024-09-24 14:00:00,162.34,163.76,161.65,163.76,28120.0,162.34,163.76,161.65,163.76,28120.0
2024-09-24 14:30:00,163.63,163.94,163.5,163.66,8396.0,163.63,163.94,163.5,163.66,8396.0
2024-09-24 15:00:00,163.56,164.27,163.51,163.92,13123.0,163.56,164.27,163.51,163.92,13123.0
2024-09-24 15:30:00,163.78,164.44,163.57,164.19,40889.0,163.78,164.44,163.57,164.19,40889.0
2024-09-25 09:30:00,164.5,166.78,162.89,166.78,11597.0,164.5,166.78,162.89,166.78,11597.0
2024-09-25 10:00:00,167.0,167.0,165.43,165.98,6961.0,167.0,167.0,165.43,165.98,6961.0
2024-09-25 10:30:00,165.96,166.59,165.7,166.0,4185.0,165.96,166.59,165.7,166.0,4185.0
2024-09-25 11:00:00,166.0,166.34,165.91,166.03,4021.0,166.0,166.34,165.91,166.03,4021.0
2024-09-25 11:30:00,165.84,166.33,165.67,165.87,10983.0,165.84,166.33,165.67,165.87,10983.0
2024-09-25 12:00:00,165.91,165.91,165.3,165.89,2400.0,165.91,165.91,165.3,165.89,2400.0
2024-09-25 12:30:00,165.87,166.44,165.79,166.33,4786.0,165.87,166.44,165.79,166.33,4786.0
2024-09-25 13:00:00,166.17,166.8,165.92,166.8,4448.0,166.17,166.8,165.92,166.8,4448.0
2024-09-25 13:30:00,166.89,167.62,166.87,167.26,5105.0,166.89,167.62,166.87,167.26,5105.0
2024-09-25 14:00:00,167.43,167.79,167.13,167.73,11198.0,167.43,167.79,167.13,167.73,11198.0
2024-09-25 14:30:00,167.77,168.76,167.67,168.6,10445.0,167.77,168.76,167.67,168.6,10445.0
2024-09-25 15:00:00,168.68,169.31,168.38,168.92,12355.0,168.68,169.31,168.38,168.92,12355.0
2024-09-25 15:30:00,168.91,170.07,168.48,169.7,58430.0,168.91,170.07,168.48,169.7,58430.0
2024-09-26 09:30:00,170.69,172.29,170.52,172.01,22552.0,170.69,172.29,170.52,172.01,22552.0
2024-09-26 10:00:00,172.27,172.45,169.36,169.69,12012.0,172.27,172.45,169.36,169.69,12012.0
2024-09-26 10:30:00,169.52,169.76,168.22,168.58,16962.0,169.52,169.76,168.22,168.58,16962.0
2024-09-26 11:00:00,168.36,169.11,168.35,168.81,6601.0,168.36,169.11,168.35,168.81,6601.0
2024-09-26 11:30:00,168.8,169.28,168.62,168.96,5209.0,168.8,169.28,168.62,168.96,5209.0
2024-09-26 12:00:00,168.86,169.12,168.29,168.41,11406.0,168.86,169.12,168.29,168.41,11406.0
2024-09-26 12:30:00,168.43,169.1,168.43,169.03,5801.0,168.43,169.1,168.43,169.03,5801.0
2024-09-26 13:00:00,169.03,171.15,169.03,171.15,32033.0,169.03,171.15,169.03,171.15,32033.0
2024-09-26 13:30:00,171.03,172.19,170.69,171.95,16939.0,171.03,172.19,170.69,171.95,16939.0
2024-09-26 14:00:00,172.03,172.19,170.98,171.42,37352.0,172.03,172.19,170.98,171.42,37352.0
2024-09-26 14:30:00,171.38,171.86,171.3,171.72,3902.0,171.38,171.86,171.3,171.72,3902.0
2024-09-26 15:00:00,171.75,172.01,171.35,171.36,19419.0,171.75,172.01,171.35,171.36,19419.0
2024-09-26 15:30:00,171.36,171.99,171.36,171.87,47250.0,171.36,171.99,171.36,171.87,47250.0
2024-09-27 09:30:00,171.74,172.21,171.16,171.45,20000.0,171.74,172.21,171.16,171.45,20000.0
2024-09-27 10:00:00,171.61,172.08,170.26,170.62,28710.0,171.61,172.08,170.26,170.62,28710.0
2024-09-27 10:30:00,170.27,170.86,169.08,169.18,4381.0,170.27,170.86,169.08,169.18,4381.0
2024-09-27 11:00:00,169.24,169.24,167.18,167.54,4565.0,169.24,169.24,167.18,167.54,4565.0
2024-09-27 11:30:00,167.2,168.01,167.15,167.7,7578.0,167.2,168.01,167.15,167.7,7578.0
2024-09-27 12:00:00,167.72,167.92,167.24,167.83,4715.0,167.72,167.92,167.24,167.83,4715.0
2024-09-27 12:30:00,167.77,169.35,167.75,169.03,7723.0,167.77,169.35,167.75,169.03,7723.0
2024-09-27 13:00:00,168.77,169.35,168.71,168.91,4143.0,168.77,169.35,168.71,168.91,4143.0
2024-09-27 13:30:00,169.0,169.41,168.89,169.41,1500.0,169.0,169.41,168.89,169.41,1500.0
2024-09-27 14:00:00,169.53,169.72,167.95,167.96,1700.0,169.53,169.72,167.95,167.96,1700.0
2024-09-27 14:30:00,167.93,168.99,167.9,168.7,3366.0,167.93,168.99,167.9,168.7,3366.0
2024-09-27 15:00:00,168.71,169.13,168.42,168.69,4999.0,168.71,169.13,168.42,168.69,4999.0
2024-09-27 15:30:00,168.68,168.72,167.7,168.42,39208.0,168.68,168.72,167.7,168.42,39208.0
2024-09-30 09:30:00,168.76,171.68,168.5,169.44,11347.0,168.76,171.68,168.5,169.44,11347.0
2024-09-30 10:00:00,168.7,169.01,167.17,167.31,6790.0,168.7,169.01,167.17,167.31,6790.0
2024-09-30 10:30:00,167.31,167.78,166.4,166.4,6470.0,167.31,167.78,166.4,166.4,6470.0
2024-09-30 11:00:00,166.21,166.75,165.88,166.07,4966.0,166.21,166.75,165.88,166.07,4966.0
2024-09-30 11:30:00,166.04,166.18,165.53,165.79,4259.0,166.04,166.18,165.53,165.79,4259.0
2024-09-30 12:00:00,165.37,165.62,165.32,165.56,3376.0,165.37,165.62,165.32,165.56,3376.0
2024-09-30 12:30:00,165.62,165.77,165.09,165.4,5726.0,165.62,165.77,165.09,165.4,5726.0
2024-09-30 13:00:00,165.27,165.87,165.17,165.58,7584.0,165.27,165.87,165.17,165.58,7584.0
2024-09-30 13:30:00,165.49,165.67,165.32,165.56,3320.0,165.49,165.67,165.32,165.56,3320.0
2024-09-30 14:00:00,165.6,166.5,165.16,165.68,9992.0,165.6,166.5,165.16,165.68,9992.0
2024-09-30 14:30:00,165.48,166.43,165.48,166.42,5981.0,165.48,166.43,165.48,166.42,5981.0
2024-09-30 15:00:00,166.37,166.37,165.63,165.93,9409.0,166.37,166.37,165.63,165.93,9409.0
2024-09-30 15:30:00,165.93,167.3,165.7,167.02,32646.0,165.93,167.3,165.7,167.02,32646.0
2024-10-01 09:30:00,165.25,165.35,160.89,162.22,24081.0,165.25,165.35,160.89,162.22,24081.0
2024-10-01 10:00:00,162.29,162.29,159.33,159.72,15715.0,162.29,162.29,159.33,159.72,15715.0
2024-10-01 10:30:00,159.99,160.97,159.23,160.97,15108.0,159.99,160.97,159.23,160.97,15108.0
2024-10-01 11:00:00,160.72,160.72,159.8,160.24,8002.0,160.72,160.72,159.8,160.24,8002.0
2024-10-01 11:30:00,160.23,161.39,160.23,160.91,5694.0,160.23,161.39,160.23,160.91,5694.0
2024-10-01 12:00:00,160.78,161.5,160.78,161.28,4726.0,160.78,161.5,160.78,161.28,4726.0
2024-10-01 12:30:00,161.49,161.74,160.13,160.46,15320.0,161.49,161.74,160.13,160.46,15320.0
2024-10-01 13:00:00,160.45,160.45,159.36,159.59,2630.0,160.45,160.45,159.36,159.59,2630.0
2024-10-01 13:30:00,159.58,160.16,159.36,159.85,24790.0,159.58,160.16,159.36,159.85,24790.0
2024-10-01 14:00:00,159.95,160.87,159.82,160.7,14197.0,159.95,160.87,159.82,160.7,14197.0
2024-10-01 14:30:00,160.55,160.63,159.38,159.61,5520.0,160.55,160.63,159.38,159.61,5520.0
2024-10-01 15:00:00,159.46,159.61,159.31,159.41,3549.0,159.46,159.61,159.31,159.41,3549.0
2024-10-01 15:30:00,159.39,159.39,157.3,157.45,42196.0,159.39,159.39,157.3,157.45,42196.0
2024-10-02 09:30:00,157.49,157.78,155.83,156.82,17194.0,157.49,157.78,155.83,156.82,17194.0
2024-10-02 10:00:00,157.1,158.66,157.05,157.73,5178.0,157.1,158.66,157.05,157.73,5178.0
2024-10-02 10:30:00,157.37,158.15,157.0,157.06,8022.0,157.37,158.15,157.0,157.06,8022.0
2024-10-02 11:00:00,157.06,158.55,157.06,158.33,5249.0,157.06,158.55,157.06,158.33,5249.0
2024-10-02 11:30:00,158.29,159.19,158.22,158.93,4956.0,158.29,159.19,158.22,158.93,4956.0
2024-10-02 12:00:00,159.09,159.26,158.6,159.25,4650.0,159.09,159.26,158.6,159.25,4650.0
2024-10-02 12:30:00,159.37,159.5,158.87,158.87,2985.0,159.37,159.5,158.87,158.87,2985.0
2024-10-02 13:00:00,158.77,159.75,158.77,159.56,5764.0,158.77,159.75,158.77,159.56,5764.0
2024-10-02 13:30:00,159.5,160.08,159.06,160.02,3721.0,159.5,160.08,159.06,160.02,3721.0
2024-10-02 14:00:00,159.8,160.09,159.68,160.06,5386.0,159.8,160.09,159.68,160.06,5386.0
2024-10-02 14:30:00,160.21,160.34,160.0,160.24,1217.0,160.21,160.34,160.0,160.24,1217.0
2024-10-02 15:00:00,160.18,160.34,160.0,160.17,3428.0,160.18,160.34,160.0,160.17,3428.0
2024-10-02 15:30:00,160.17,160.6,159.5,160.05,34854.0,160.17,160.6,159.5,160.05,34854.0
2024-10-03 09:30:00,158.16,159.21,158.16,158.81,10645.0,158.16,159.21,158.16,158.81,10645.0
2024-10-03 10:00:00,158.77,159.34,156.43,156.91,21001.0,158.77,159.34,156.43,156.91,21001.0
2024-10-03 10:30:00,156.81,157.67,156.29,157.26,9165.0,156.81,157.67,156.29,157.26,9165.0
2024-10-03 11:00:00,157.41,157.58,157.05,157.34,1569.0,157.41,157.58,157.05,157.34,1569.0
2024-10-03 11:30:00,157.34,157.92,157.32,157.7,3000.0,157.34,157.92,157.32,157.7,3000.0
2024-10-03 12:00:00,157.8,158.57,157.8,158.42,756.0,157.8,158.57,157.8,158.42,756.0
2024-10-03 12:30:00,158.4,158.48,157.4,157.69,2857.0,158.4,158.48,157.4,157.69,2857.0
2024-10-03 13:00:00,157.35,157.56,157.03,157.03,5446.0,157.35,157.56,157.03,157.03,5446.0
2024-10-03 13:30:00,157.28,157.55,157.18,157.19,3586.0,157.28,157.55,157.18,157.19,3586.0
2024-10-03 14:00:00,157.19,157.6,157.18,157.37,4378.0,157.19,157.6,157.18,157.37,4378.0
2024-10-03 14:30:00,157.16,157.52,157.15,157.2,2783.0,157.16,157.52,157.15,157.2,2783.0
2024-10-03 15:00:00,157.05,157.08,156.55,156.9,2899.0,157.05,157.08,156.55,156.9,2899.0
2024-10-03 15:30:00,156.67,157.03,156.02,156.72,29675.0,156.67,157.03,156.02,156.72,29675.0
2024-10-04 09:30:00,158.07,159.33,156.74,157.61,8379.0,158.07,159.33,156.74,157.61,8379.0
2024-10-04 10:00:00,157.75,158.31,157.14,157.56,2073.0,157.75,158.31,157.14,157.56,2073.0
2024-10-04 10:30:00,157.54,158.13,157.11,157.47,2049.0,157.54,158.13,157.11,157.47,2049.0
2024-10-04 11:00:00,157.45,157.8,156.34,156.89,7789.0,157.45,157.8,156.34,156.89,7789.0
2024-10-04 11:30:00,156.89,157.22,156.6,156.88,2683.0,156.89,157.22,156.6,156.88,2683.0
2024-10-04 12:00:00,156.89,157.44,156.87,157.37,2835.0,156.89,157.44,156.87,157.37,2835.0
2024-10-04 12:30:00,157.35,157.67,157.16,157.43,3332.0,157.35,157.67,157.16,157.43,3332.0
2024-10-04 13:00:00,157.37,157.8,157.16,157.52,4234.0,157.37,157.8,157.16,157.52,4234.0
2024-10-04 13:30:00,157.5,157.81,157.0,157.81,3715.0,157.5,157.81,157.0,157.81,3715.0
2024-10-04 14:00:00,157.72,157.72,157.42,157.68,1651.0,157.72,157.72,157.42,157.68,1651.0
2024-10-04 14:30:00,157.81,157.81,157.47,157.73,2225.0,157.81,157.81,157.47,157.73,2225.0
2024-10-04 15:00:00,157.58,158.58,157.44,158.52,4345.0,157.58,158.58,157.44,158.52,4345.0
2024-10-04 15:30:00,158.58,160.0,158.48,159.88,36315.0,158.58,160.0,158.48,159.88,36315.0
2024-10-07 09:30:00,159.73,160.95,157.63,157.7,10723.0,159.73,160.95,157.63,157.7,10723.0
2024-10-07 10:00:00,157.71,158.84,157.37,158.21,9742.0,157.71,158.84,157.37,158.21,9742.0
2024-10-07 10:30:00,158.5,158.5,157.64,157.83,2925.0,158.5,158.5,157.64,157.83,2925.0
2024-10-07 11:00:00,157.47,157.69,156.94,157.43,2900.0,157.47,157.69,156.94,157.43,2900.0
2024-10-07 11:30:00,157.24,157.43,156.8,157.07,7647.0,157.24,157.43,156.8,157.07,7647.0
2024-10-07 12:00:00,157.0,157.03,156.55,156.81,5671.0,157.0,157.03,156.55,156.81,5671.0
2024-10-07 12:30:00,156.74,156.78,156.54,156.68,2706.0,156.74,156.78,156.54,156.68,2706.0
2024-10-07 13:00:00,156.58,157.49,156.58,157.47,5435.0,156.58,157.49,156.58,157.47,5435.0
2024-10-07 13:30:00,157.43,157.64,157.38,157.56,4146.0,157.43,157.64,157.38,157.56,4146.0
2024-10-07 14:00:00,157.58,158.17,157.3,158.17,7012.0,157.58,158.17,157.3,158.17,7012.0
2024-10-07 14:30:00,158.04,158.13,157.41,157.5,10697.0,158.04,158.13,157.41,157.5,10697.0
2024-10-07 15:00:00,157.48,157.91,157.36,157.62,6076.0,157.48,157.91,157.36,157.62,6076.0
2024-10-07 15:30:00,157.58,158.17,157.28,158.11,26277.0,157.58,158.17,157.28,158.11,26277.0
2024-10-08 09:30:00,157.64,159.0,157.64,158.97,4756.0,157.64,159.0,157.64,158.97,4756.0
2024-10-08 10:00:00,159.48,160.0,159.01,159.8,5413.0,159.48,160.0,159.01,159.8,5413.0
2024-10-08 10:30:00,159.91,161.01,159.16,161.01,47202.0,159.91,161.01,159.16,161.01,47202.0
2024-10-08 11:00:00,160.45,160.88,159.58,160.08,34122.0,160.45,160.88,159.58,160.08,34122.0
2024-10-08 11:30:00,159.79,159.99,158.01,158.57,23559.0,159.79,159.99,158.01,158.57,23559.0
2024-10-08 12:00:00,158.6,158.6,156.56,157.34,4484.0,158.6,158.6,156.56,157.34,4484.0
2024-10-08 12:30:00,157.27,158.15,157.09,158.12,3359.0,157.27,158.15,157.09,158.12,3359.0
2024-10-08 13:00:00,158.13,158.55,157.68,157.68,14346.0,158.13,158.55,157.68,157.68,14346.0
2024-10-08 13:30:00,157.42,158.0,157.1,157.99,3531.0,157.42,158.0,157.1,157.99,3531.0
2024-10-08 14:00:00,158.08,158.21,157.61,157.61,3191.0,158.08,158.21,157.61,157.61,3191.0
2024-10-08 14:30:00,157.47,158.58,157.46,158.58,2604.0,157.47,158.58,157.46,158.58,2604.0
2024-10-08 15:00:00,158.39,158.71,158.38,158.71,3891.0,158.39,158.71,158.38,158.71,3891.0
2024-10-08 15:30:00,158.7,158.76,157.83,158.27,27118.0,158.7,158.76,157.83,158.27,27118.0
2024-10-09 09:30:00,158.11,158.11,155.72,157.49,6188.0,158.11,158.11,155.72,157.49,6188.0
2024-10-09 10:00:00,157.75,158.67,157.75,158.67,6788.0,157.75,158.67,157.75,158.67,6788.0
2024-10-09 10:30:00,158.46,158.67,157.15,157.16,5071.0,158.46,158.67,157.15,157.16,5071.0
2024-10-09 11:00:00,157.9,158.23,157.34,158.22,7439.0,157.9,158.23,157.34,158.22,7439.0
2024-10-09 11:30:00,158.26,158.98,158.26,158.87,5152.0,158.26,158.98,158.26,158.87,5152.0
2024-10-09 12:00:00,158.77,158.87,158.43,158.46,1239.0,158.77,158.87,158.43,158.46,1239.0
2024-10-09 12:30:00,158.34,159.07,158.12,158.9,2637.0,158.34,159.07,158.12,158.9,2637.0
2024-10-09 13:00:00,158.97,159.63,158.97,159.39,7063.0,158.97,159.63,158.97,159.39,7063.0
2024-10-09 13:30:00,159.21,159.95,159.21,159.79,3000.0,159.21,159.95,159.21,159.79,3000.0
2024-10-09 14:00:00,159.78,160.03,159.51,160.03,4068.0,159.78,160.03,159.51,160.03,4068.0
2024-10-09 14:30:00,160.0,160.36,159.94,159.94,5251.0,160.0,160.36,159.94,159.94,5251.0
2024-10-09 15:00:00,159.94,159.95,159.62,159.92,4400.0,159.94,159.95,159.62,159.92,4400.0
2024-10-09 15:30:00,159.9,161.18,159.84,161.04,42890.0,159.9,161.18,159.84,161.04,42890.0
2024-10-10 09:30:00,160.69,161.57,160.3,161.57,6837.0,160.69,161.57,160.3,161.57,6837.0
2024-10-10 10:00:00,161.22,163.0,161.1,162.92,3691.0,161.22,163.0,161.1,162.92,3691.0
2024-10-10 10:30:00,162.93,163.58,162.82,163.4,3924.0,162.93,163.58,162.82,163.4,3924.0
2024-10-10 11:00:00,163.4,164.28,163.38,164.02,11217.0,163.4,164.28,163.38,164.02,11217.0
2024-10-10 11:30:00,164.02,164.61,163.81,164.56,17731.0,164.02,164.61,163.81,164.56,17731.0
2024-10-10 12:00:00,164.56,165.19,164.37,165.19,10291.0,164.56,165.19,164.37,165.19,10291.0
2024-10-10 12:30:00,165.03,166.48,165.03,166.47,21553.0,165.03,166.48,165.03,166.47,21553.0
2024-10-10 13:00:00,166.33,167.0,165.58,166.98,22331.0,166.33,167.0,165.58,166.98,22331.0
2024-10-10 13:30:00,167.17,168.01,166.67,166.97,72017.0,167.17,168.01,166.67,166.97,72017.0
2024-10-10 14:00:00,166.88,166.88,165.52,165.67,18541.0,166.88,166.88,165.52,165.67,18541.0
2024-10-10 14:30:00,165.65,167.33,165.64,166.97,15009.0,165.65,167.33,165.64,166.97,15009.0
2024-10-10 15:00:00,166.83,166.83,165.3,165.88,28385.0,166.83,166.83,165.3,165.88,28385.0
2024-10-10 15:30:00,165.89,167.57,165.45,167.41,87623.0,165.89,167.57,165.45,167.41,87623.0
2024-10-11 09:30:00,167.34,167.78,165.89,166.1,18652.0,167.34,167.78,165.89,166.1,18652.0
2024-10-11 10:00:00,165.87,167.72,165.68,166.61,8248.0,165.87,167.72,165.68,166.61,8248.0
2024-10-11 10:30:00,166.05,167.29,166.05,167.29,9410.0,166.05,167.29,166.05,167.29,9410.0
2024-10-11 11:00:00,167.28,167.54,165.99,166.41,6450.0,167.28,167.54,165.99,166.41,6450.0
2024-10-11 11:30:00,166.5,167.01,166.31,166.75,3001.0,166.5,167.01,166.31,166.75,3001.0
2024-10-11 12:00:00,166.95,166.96,165.77,166.21,26757.0,166.95,166.96,165.77,166.21,26757.0
2024-10-11 12:30:00,166.25,168.0,165.89,167.72,44035.0,166.25,168.0,165.89,167.72,44035.0
2024-10-11 13:00:00,167.44,169.0,167.44,168.56,83687.0,167.44,169.0,167.44,168.56,83687.0
2024-10-11 13:30:00,168.62,169.39,168.36,168.8,16054.0,168.62,169.39,168.36,168.8,16054.0
2024-10-11 14:00:00,168.9,169.01,167.81,167.84,5028.0,168.9,169.01,167.81,167.84,5028.0
2024-10-11 14:30:00,168.03,168.33,167.69,168.33,10637.0,168.03,168.33,167.69,168.33,10637.0
2024-10-11 15:00:00,168.31,168.41,167.69,167.8,5720.0,168.31,168.41,167.69,167.8,5720.0
2024-10-11 15:30:00,168.04,168.27,166.77,167.64,45809.0,168.04,168.27,166.77,167.64,45809.0
2024-10-14 09:30:00,168.35,168.87,167.6,167.66,7628.0,168.35,168.87,167.6,167.66,7628.0
2024-10-14 10:00:00,167.53,167.8,165.68,166.39,3737.0,167.53,167.8,165.68,166.39,3737.0
2024-10-14 10:30:00,166.3,166.3,165.41,165.61,3991.0,166.3,166.3,165.41,165.61,3991.0
2024-10-14 11:00:00,165.36,166.3,165.35,165.98,3416.0,165.36,166.3,165.35,165.98,3416.0
2024-10-14 11:30:00,165.9,166.13,165.8,165.98,2872.0,165.9,166.13,165.8,165.98,2872.0
2024-10-14 12:00:00,166.0,166.0,164.6,164.85,4676.0,166.0,166.0,164.6,164.85,4676.0
2024-10-14 12:30:00,164.73,164.73,162.9,163.76,25121.0,164.73,164.73,162.9,163.76,25121.0
2024-10-14 13:00:00,163.71,163.71,162.79,163.5,7905.0,163.71,163.71,162.79,163.5,7905.0
2024-10-14 13:30:00,163.43,163.59,163.36,163.45,1300.0,163.43,163.59,163.36,163.45,1300.0
2024-10-14 14:00:00,163.33,163.63,162.94,163.44,12424.0,163.33,163.63,162.94,163.44,12424.0
2024-10-14 14:30:00,163.44,163.95,163.1,163.12,12315.0,163.44,163.95,163.1,163.12,12315.0
2024-10-14 15:00:00,163.11,163.23,162.4,162.53,8169.0,163.11,163.23,162.4,162.53,8169.0
2024-10-14 15:30:00,162.41,163.69,162.26,162.64,27027.0,162.41,163.69,162.26,162.64,27027.0
2024-10-15 09:30:00,163.37,165.46,163.35,165.45,9061.0,163.37,165.46,163.35,165.45,9061.0
2024-10-15 10:00:00,165.44,167.72,165.44,167.1,12242.0,165.44,167.72,165.44,167.1,12242.0
2024-10-15 10:30:00,167.1,167.1,164.42,166.84,10002.0,167.1,167.1,164.42,166.84,10002.0
2024-10-15 11:00:00,166.69,167.68,166.43,167.68,2001.0,166.69,167.68,166.43,167.68,2001.0
2024-10-15 11:30:00,167.59,168.29,167.37,168.28,14904.0,167.59,168.29,167.37,168.28,14904.0
2024-10-15 12:00:00,168.0,169.62,167.84,169.0,7072.0,168.0,169.62,167.84,169.0,7072.0
2024-10-15 12:30:00,169.04,169.47,168.39,168.39,7463.0,169.04,169.47,168.39,168.39,7463.0
2024-10-15 13:00:00,168.39,168.68,168.27,168.57,2105.0,168.39,168.68,168.27,168.57,2105.0
2024-10-15 13:30:00,168.44,168.89,168.37,168.77,8830.0,168.44,168.89,168.37,168.77,8830.0
2024-10-15 14:00:00,168.77,169.37,168.72,168.94,4511.0,168.77,169.37,168.72,168.94,4511.0
2024-10-15 14:30:00,169.08,169.15,168.29,168.29,15853.0,169.08,169.15,168.29,168.29,15853.0
2024-10-15 15:00:00,168.11,168.15,167.5,167.68,9068.0,168.11,168.15,167.5,167.68,9068.0
2024-10-15 15:30:00,167.61,167.61,166.42,166.6,49351.0,167.61,167.61,166.42,166.6,49351.0
2024-10-16 09:30:00,167.3,167.3,166.52,166.86,5046.0,167.3,167.3,166.52,166.86,5046.0
2024-10-16 10:00:00,166.9,170.17,166.82,169.54,45221.0,166.9,170.17,166.82,169.54,45221.0
2024-10-16 10:30:00,169.44,170.87,169.43,170.0,13218.0,169.44,170.87,169.43,170.0,13218.0
2024-10-16 11:00:00,170.0,171.56,169.77,171.4,37873.0,170.0,171.56,169.77,171.4,37873.0
2024-10-16 11:30:00,171.39,172.39,171.13,172.09,26036.0,171.39,172.39,171.13,172.09,26036.0
2024-10-16 12:00:00,172.06,172.27,170.64,171.13,53446.0,172.06,172.27,170.64,171.13,53446.0
2024-10-16 12:30:00,171.42,171.42,170.66,171.02,19053.0,171.42,171.42,170.66,171.02,19053.0
2024-10-16 13:00:00,171.02,171.79,171.02,171.66,4074.0,171.02,171.79,171.02,171.66,4074.0
2024-10-16 13:30:00,171.66,172.12,171.2,171.2,9074.0,171.66,172.12,171.2,171.2,9074.0
2024-10-16 14:00:00,171.01,171.6,170.93,171.6,3271.0,171.01,171.6,170.93,171.6,3271.0
2024-10-16 14:30:00,171.51,171.89,171.34,171.79,5840.0,171.51,171.89,171.34,171.79,5840.0
2024-10-16 15:00:00,171.84,173.2,171.78,172.44,20498.0,171.84,173.2,171.78,172.44,20498.0
2024-10-16 15:30:00,172.5,172.56,171.59,171.66,70897.0,172.5,172.56,171.59,171.66,70897.0
2024-10-17 09:30:00,171.8,174.9,171.8,173.78,29207.0,171.8,174.9,171.8,173.78,29207.0
2024-10-17 10:00:00,173.31,177.21,172.99,176.92,37179.0,173.31,177.21,172.99,176.92,37179.0
2024-10-17 10:30:00,177.09,178.55,177.08,177.83,47166.0,177.09,178.55,177.08,177.83,47166.0
2024-10-17 11:00:00,177.81,177.81,176.03,176.59,26000.0,177.81,177.81,176.03,176.59,26000.0
2024-10-17 11:30:00,176.59,177.47,176.36,177.43,27985.0,176.59,177.47,176.36,177.43,27985.0
2024-10-17 12:00:00,177.45,177.64,176.89,176.92,25932.0,177.45,177.64,176.89,176.92,25932.0
2024-10-17 12:30:00,176.9,176.9,175.81,176.67,32028.0,176.9,176.9,175.81,176.67,32028.0
2024-10-17 13:00:00,176.66,176.66,175.85,176.0,13962.0,176.66,176.66,175.85,176.0,13962.0
2024-10-17 13:30:00,176.03,176.84,175.84,176.54,14848.0,176.03,176.84,175.84,176.54,14848.0
2024-10-17 14:00:00,176.5,176.59,175.65,176.21,27283.0,176.5,176.59,175.65,176.21,27283.0
2024-10-17 14:30:00,176.28,176.89,176.25,176.66,11337.0,176.28,176.89,176.25,176.66,11337.0
2024-10-17 15:00:00,176.82,178.74,176.77,177.9,45484.0,176.82,178.74,176.77,177.9,45484.0
2024-10-17 15:30:00,177.92,178.0,176.8,177.24,104493.0,177.92,178.0,176.8,177.24,104493.0
2024-10-18 09:30:00,179.0,179.0,176.3,176.31,13828.0,179.0,179.0,176.3,176.31,13828.0
2024-10-18 10:00:00,175.95,176.26,174.69,174.69,27138.0,175.95,176.26,174.69,174.69,27138.0
2024-10-18 10:30:00,174.92,175.01,170.99,171.5,31560.0,174.92,175.01,170.99,171.5,31560.0
2024-10-18 11:00:00,171.67,173.95,171.61,173.8,6105.0,171.67,173.95,171.61,173.8,6105.0
2024-10-18 11:30:00,173.95,174.52,173.67,173.88,11316.0,173.95,174.52,173.67,173.88,11316.0
2024-10-18 12:00:00,173.83,173.83,172.74,173.36,14352.0,173.83,173.83,172.74,173.36,14352.0
2024-10-18 12:30:00,173.26,173.8,173.26,173.42,5569.0,173.26,173.8,173.26,173.42,5569.0
2024-10-18 13:00:00,173.58,173.87,173.14,173.27,6755.0,173.58,173.87,173.14,173.27,6755.0
2024-10-18 13:30:00,173.27,173.34,172.35,172.84,12545.0,173.27,173.34,172.35,172.84,12545.0
2024-10-18 14:00:00,172.71,173.01,172.37,172.37,4118.0,172.71,173.01,172.37,172.37,4118.0
2024-10-18 14:30:00,172.36,172.9,172.36,172.9,7884.0,172.36,172.9,172.36,172.9,7884.0
2024-10-18 15:00:00,172.7,173.14,172.42,173.14,9389.0,172.7,173.14,172.42,173.14,9389.0
2024-10-18 15:30:00,173.09,173.59,172.52,173.54,48410.0,173.09,173.59,172.52,173.54,48410.0
2024-10-21 09:30:00,173.02,174.77,172.24,174.41,10889.0,173.02,174.77,172.24,174.41,10889.0
2024-10-21 10:00:00,174.39,174.39,172.9,173.37,9171.0,174.39,174.39,172.9,173.37,9171.0
2024-10-21 10:30:00,173.23,173.23,170.43,170.8,10491.0,173.23,173.23,170.43,170.8,10491.0
2024-10-21 11:00:00,170.78,170.82,169.42,170.48,8828.0,170.78,170.82,169.42,170.48,8828.0
2024-10-21 11:30:00,170.57,171.42,170.57,171.42,1110.0,170.57,171.42,170.57,171.42,1110.0
2024-10-21 12:00:00,171.54,172.5,171.44,171.98,6212.0,171.54,172.5,171.44,171.98,6212.0
2024-10-21 12:30:00,172.12,172.16,171.57,171.82,3258.0,172.12,172.16,171.57,171.82,3258.0
2024-10-21 13:00:00,171.82,172.23,171.73,171.91,17346.0,171.82,172.23,171.73,171.91,17346.0
2024-10-21 13:30:00,172.01,172.66,171.98,172.66,3953.0,172.01,172.66,171.98,172.66,3953.0
2024-10-21 14:00:00,172.62,172.84,172.34,172.67,5533.0,172.62,172.84,172.34,172.67,5533.0
2024-10-21 14:30:00,172.36,172.36,171.7,172.0,4679.0,172.36,172.36,171.7,172.0,4679.0
2024-10-21 15:00:00,171.96,172.23,171.96,172.03,3148.0,171.96,172.23,171.96,172.03,3148.0
2024-10-21 15:30:00,172.0,172.58,171.66,172.56,32746.0,172.0,172.58,171.66,172.56,32746.0
2024-10-22 09:30:00,171.5,171.9,169.4,169.4,20987.0,171.5,171.9,169.4,169.4,20987.0
2024-10-22 10:00:00,169.9,170.92,169.82,170.03,11659.0,169.9,170.92,169.82,170.03,11659.0
2024-10-22 10:30:00,169.76,169.86,168.75,168.8,11248.0,169.76,169.86,168.75,168.8,11248.0
2024-10-22 11:00:00,168.77,168.77,166.53,167.1,16064.0,168.77,168.77,166.53,167.1,16064.0
2024-10-22 11:30:00,166.9,166.9,165.65,166.66,10108.0,166.9,166.9,165.65,166.66,10108.0
2024-10-22 12:00:00,166.68,167.53,166.68,167.03,5441.0,166.68,167.53,166.68,167.03,5441.0
2024-10-22 12:30:00,167.16,167.26,166.58,167.09,5791.0,167.16,167.26,166.58,167.09,5791.0
2024-10-22 13:00:00,166.58,167.24,166.57,167.18,2400.0,166.58,167.24,166.57,167.18,2400.0
2024-10-22 13:30:00,167.22,168.0,167.22,168.0,5067.0,167.22,168.0,167.22,168.0,5067.0
2024-10-22 14:00:00,167.98,167.98,167.57,167.65,3734.0,167.98,167.98,167.57,167.65,3734.0
2024-10-22 14:30:00,167.61,167.68,167.18,167.18,2699.0,167.61,167.68,167.18,167.18,2699.0
2024-10-22 15:00:00,167.11,167.13,166.83,166.85,1985.0,167.11,167.13,166.83,166.85,1985.0
2024-10-22 15:30:00,166.72,166.99,165.99,166.99,25998.0,166.72,166.99,165.99,166.99,25998.0
2024-10-23 09:30:00,166.7,168.44,166.26,167.17,3471.0,166.7,168.44,166.26,167.17,3471.0
2024-10-23 10:00:00,167.16,167.74,166.8,167.23,4612.0,167.16,167.74,166.8,167.23,4612.0
2024-10-23 10:30:00,167.03,168.23,167.03,167.19,3157.0,167.03,168.23,167.03,167.19,3157.0
2024-10-23 11:00:00,167.33,167.33,165.17,165.33,2422.0,167.33,167.33,165.17,165.33,2422.0
2024-10-23 11:30:00,165.2,165.8,165.19,165.39,1600.0,165.2,165.8,165.19,165.39,1600.0
2024-10-23 12:00:00,165.57,165.57,165.19,165.19,649.0,165.57,165.57,165.19,165.19,649.0
2024-10-23 12:30:00,165.18,165.46,165.0,165.21,2002.0,165.18,165.46,165.0,165.21,2002.0
2024-10-23 13:00:00,165.15,165.15,164.28,165.05,3495.0,165.15,165.15,164.28,165.05,3495.0
2024-10-23 13:30:00,165.05,165.1,164.95,164.95,1497.0,165.05,165.1,164.95,164.95,1497.0
2024-10-23 14:00:00,164.6,164.6,163.65,164.41,3085.0,164.6,164.6,163.65,164.41,3085.0
2024-10-23 14:30:00,164.6,165.05,164.58,164.85,1311.0,164.6,165.05,164.58,164.85,1311.0
2024-10-23 15:00:00,164.65,165.23,164.36,165.2,3389.0,164.65,165.23,164.36,165.2,3389.0
2024-10-23 15:30:00,165.18,165.18,163.82,164.11,14683.0,165.18,165.18,163.82,164.11,14683.0
2024-10-24 09:30:00,164.0,164.19,163.18,164.12,15380.0,164.0,164.19,163.18,164.12,15380.0
2024-10-24 10:00:00,163.61,164.5,163.48,164.05,6449.0,163.61,164.5,163.48,164.05,6449.0
2024-10-24 10:30:00,163.77,164.2,163.25,163.51,12458.0,163.77,164.2,163.25,163.51,12458.0
2024-10-24 11:00:00,163.53,163.95,163.22,163.43,5976.0,163.53,163.95,163.22,163.43,5976.0
2024-10-24 11:30:00,163.33,163.33,162.17,162.29,1278.0,163.33,163.33,162.17,162.29,1278.0
2024-10-24 12:00:00,162.18,162.24,161.12,161.86,8277.0,162.18,162.24,161.12,161.86,8277.0
2024-10-24 12:30:00,162.08,162.58,161.85,161.85,1731.0,162.08,162.58,161.85,161.85,1731.0
2024-10-24 13:00:00,161.77,161.93,161.32,161.58,6963.0,161.77,161.93,161.32,161.58,6963.0
2024-10-24 13:30:00,161.89,163.35,161.84,163.03,6390.0,161.89,163.35,161.84,163.03,6390.0
2024-10-24 14:00:00,163.07,163.17,162.82,162.99,5757.0,163.07,163.17,162.82,162.99,5757.0
2024-10-24 14:30:00,162.96,163.06,161.86,162.58,4666.0,162.96,163.06,161.86,162.58,4666.0
2024-10-24 15:00:00,162.65,162.65,162.15,162.41,6850.0,162.65,162.65,162.15,162.41,6850.0
2024-10-24 15:30:00,162.42,162.65,162.04,162.35,21826.0,162.42,162.65,162.04,162.35,21826.0
2024-10-25 09:30:00,162.93,165.75,162.62,165.74,8021.0,162.93,165.75,162.62,165.74,8021.0
2024-10-25 10:00:00,165.75,167.41,165.39,165.74,5656.0,165.75,167.41,165.39,165.74,5656.0
2024-10-25 10:30:00,165.78,166.38,165.42,166.38,3273.0,165.78,166.38,165.42,166.38,3273.0
2024-10-25 11:00:00,166.38,166.38,165.36,165.45,4576.0,166.38,166.38,165.36,165.45,4576.0
2024-10-25 11:30:00,165.29,165.29,164.56,164.94,1584.0,165.29,165.29,164.56,164.94,1584.0
2024-10-25 12:00:00,165.27,166.02,165.27,166.02,600.0,165.27,166.02,165.27,166.02,600.0
2024-10-25 12:30:00,166.0,166.0,165.1,165.52,6177.0,166.0,166.0,165.1,165.52,6177.0
2024-10-25 13:00:00,165.7,165.76,164.71,165.08,2542.0,165.7,165.76,164.71,165.08,2542.0
2024-10-25 13:30:00,164.63,164.93,164.4,164.7,2300.0,164.63,164.93,164.4,164.7,2300.0
2024-10-25 14:00:00,164.52,165.03,164.25,165.03,2332.0,164.52,165.03,164.25,165.03,2332.0
2024-10-25 14:30:00,165.05,165.13,164.85,165.12,2880.0,165.05,165.13,164.85,165.12,2880.0
2024-10-25 15:00:00,164.97,165.33,164.47,164.47,5076.0,164.97,165.33,164.47,164.47,5076.0
2024-10-25 15:30:00,164.57,164.83,164.0,164.09,18404.0,164.57,164.83,164.0,164.09,18404.0
2024-10-28 09:30:00,164.7,168.68,164.52,168.03,16177.0,164.7,168.68,164.52,168.03,16177.0
2024-10-28 10:00:00,168.26,169.39,168.23,168.97,5958.0,168.26,169.39,168.23,168.97,5958.0
2024-10-28 10:30:00,169.27,169.38,166.7,166.77,16500.0,169.27,169.38,166.7,166.77,16500.0
2024-10-28 11:00:00,166.34,166.4,165.16,165.56,2988.0,166.34,166.4,165.16,165.56,2988.0
2024-10-28 11:30:00,165.67,166.12,165.32,166.12,2270.0,165.67,166.12,165.32,166.12,2270.0
2024-10-28 12:00:00,165.88,166.76,165.87,166.22,8791.0,165.88,166.76,165.87,166.22,8791.0
2024-10-28 12:30:00,166.03,166.43,166.0,166.09,3555.0,166.03,166.43,166.0,166.09,3555.0
2024-10-28 13:00:00,166.21,166.38,165.86,166.31,2633.0,166.21,166.38,165.86,166.31,2633.0
2024-10-28 13:30:00,166.4,166.4,165.95,166.33,2350.0,166.4,166.4,165.95,166.33,2350.0
2024-10-28 14:00:00,165.96,166.09,165.13,165.34,6000.0,165.96,166.09,165.13,165.34,6000.0
2024-10-28 14:30:00,165.36,165.92,165.22,165.84,3538.0,165.36,165.92,165.22,165.84,3538.0
2024-10-28 15:00:00,165.53,165.74,165.32,165.55,6849.0,165.53,165.74,165.32,165.55,6849.0
2024-10-28 15:30:00,165.61,165.95,164.39,164.39,34791.0,165.61,165.95,164.39,164.39,34791.0
2024-10-29 09:30:00,165.63,165.7,163.7,165.16,7781.0,165.63,165.7,163.7,165.16,7781.0
2024-10-29 10:00:00,165.16,167.25,164.39,166.08,7886.0,165.16,167.25,164.39,166.08,7886.0
2024-10-29 10:30:00,166.25,167.71,166.25,167.71,3432.0,166.25,167.71,166.25,167.71,3432.0
2024-10-29 11:00:00,167.9,167.98,167.15,167.46,5571.0,167.9,167.98,167.15,167.46,5571.0
2024-10-29 11:30:00,167.4,167.8,166.88,167.8,3984.0,167.4,167.8,166.88,167.8,3984.0
2024-10-29 12:00:00,167.87,167.87,166.85,167.34,5537.0,167.87,167.87,166.85,167.34,5537.0
2024-10-29 12:30:00,167.34,167.5,166.87,166.93,6157.0,167.34,167.5,166.87,166.93,6157.0
2024-10-29 13:00:00,167.13,167.62,166.93,167.45,5644.0,167.13,167.62,166.93,167.45,5644.0
2024-10-29 13:30:00,167.61,167.67,167.25,167.28,1800.0,167.61,167.67,167.25,167.28,1800.0
2024-10-29 14:00:00,167.19,167.76,167.19,167.75,4078.0,167.19,167.76,167.19,167.75,4078.0
2024-10-29 14:30:00,167.76,168.13,167.45,167.45,6550.0,167.76,168.13,167.45,167.45,6550.0
2024-10-29 15:00:00,167.49,168.05,167.33,167.94,10067.0,167.49,168.05,167.33,167.94,10067.0
2024-10-29 15:30:00,168.03,169.65,168.03,169.65,26658.0,168.03,169.65,168.03,169.65,26658.0
2024-10-30 09:30:00,169.09,169.15,166.64,167.43,7501.0,169.09,169.15,166.64,167.43,7501.0
2024-10-30 10:00:00,167.77,169.15,167.3,168.47,10442.0,167.77,169.15,167.3,168.47,10442.0
2024-10-30 10:30:00,168.56,170.33,168.56,169.72,10132.0,168.56,170.33,168.56,169.72,10132.0
2024-10-30 11:00:00,169.9,170.77,168.99,169.43,12238.0,169.9,170.77,168.99,169.43,12238.0
2024-10-30 11:30:00,169.55,169.71,168.47,168.61,4875.0,169.55,169.71,168.47,168.61,4875.0
2024-10-30 12:00:00,168.98,169.51,168.96,169.51,5953.0,168.98,169.51,168.96,169.51,5953.0
2024-10-30 12:30:00,169.41,169.41,168.87,169.16,2625.0,169.41,169.41,168.87,169.16,2625.0
2024-10-30 13:00:00,169.22,169.23,168.43,168.92,5844.0,169.22,169.23,168.43,168.92,5844.0
2024-10-30 13:30:00,169.08,169.08,168.48,168.78,1800.0,169.08,169.08,168.48,168.78,1800.0
2024-10-30 14:00:00,168.9,169.16,168.82,168.82,3161.0,168.9,169.16,168.82,168.82,3161.0
2024-10-30 14:30:00,169.0,169.22,168.95,168.95,4261.0,169.0,169.22,168.95,168.95,4261.0
2024-10-30 15:00:00,168.71,168.83,168.11,168.49,4156.0,168.71,168.83,168.11,168.49,4156.0
2024-10-30 15:30:00,168.54,168.73,167.5,167.71,25084.0,168.54,168.73,167.5,167.71,25084.0
2024-10-31 09:30:00,167.01,167.88,165.24,166.24,10072.0,167.01,167.88,165.24,166.24,10072.0
2024-10-31 10:00:00,166.15,167.42,166.04,166.05,7650.0,166.15,167.42,166.04,166.05,7650.0
2024-10-31 10:30:00,166.03,166.48,165.09,165.21,6529.0,166.03,166.48,165.09,165.21,6529.0
2024-10-31 11:00:00,165.28,166.38,165.05,166.38,6626.0,165.28,166.38,165.05,166.38,6626.0
2024-10-31 11:30:00,165.97,166.11,165.74,166.11,1780.0,165.97,166.11,165.74,166.11,1780.0
2024-10-31 12:00:00,165.92,166.53,165.87,166.41,2730.0,165.92,166.53,165.87,166.41,2730.0
2024-10-31 12:30:00,166.28,166.43,165.91,166.33,3193.0,166.28,166.43,165.91,166.33,3193.0
2024-10-31 13:00:00,166.2,166.92,166.11,166.77,2680.0,166.2,166.92,166.11,166.77,2680.0
2024-10-31 13:30:00,166.59,166.77,166.44,166.58,3968.0,166.59,166.77,166.44,166.58,3968.0
2024-10-31 14:00:00,166.51,166.53,166.24,166.28,3811.0,166.51,166.53,166.24,166.28,3811.0
2024-10-31 14:30:00,166.37,166.37,165.8,165.97,5007.0,166.37,166.37,165.8,165.97,5007.0
2024-10-31 15:00:00,166.01,167.35,165.54,167.35,13048.0,166.01,167.35,165.54,167.35,13048.0
2024-10-31 15:30:00,167.5,168.39,166.91,166.91,39356.0,167.5,168.39,166.91,166.91,39356.0
2024-11-01 09:30:00,166.22,166.22,163.02,163.5,21581.0,166.22,166.22,163.02,163.5,21581.0
2024-11-01 10:00:00,163.03,164.56,161.84,164.43,11199.0,163.03,164.56,161.84,164.43,11199.0
2024-11-01 10:30:00,164.39,164.39,162.68,163.86,17134.0,164.39,164.39,162.68,163.86,17134.0
2024-11-01 11:00:00,163.84,164.01,163.32,163.33,5009.0,163.84,164.01,163.32,163.33,5009.0
2024-11-01 11:30:00,163.36,164.01,163.0,163.79,9350.0,163.36,164.01,163.0,163.79,9350.0
2024-11-01 12:00:00,163.96,163.99,162.66,162.66,4200.0,163.96,163.99,162.66,162.66,4200.0
2024-11-01 12:30:00,162.75,163.12,162.6,163.06,11848.0,162.75,163.12,162.6,163.06,11848.0
2024-11-01 13:00:00,163.09,163.52,163.08,163.52,4101.0,163.09,163.52,163.08,163.52,4101.0
2024-11-01 13:30:00,163.35,164.25,163.06,164.08,20613.0,163.35,164.25,163.06,164.08,20613.0
2024-11-01 14:00:00,164.06,164.99,164.04,164.88,9844.0,164.06,164.99,164.04,164.88,9844.0
2024-11-01 14:30:00,164.9,164.9,163.17,163.33,10041.0,164.9,164.9,163.17,163.33,10041.0
2024-11-01 15:00:00,163.41,164.86,163.32,164.86,9793.0,163.41,164.86,163.32,164.86,9793.0
2024-11-01 15:30:00,164.86,164.86,163.38,163.81,38704.0,164.86,164.86,163.38,163.81,38704.0
2024-11-04 09:30:00,163.02,164.59,163.02,164.09,6090.0,163.02,164.59,163.02,164.09,6090.0
2024-11-04 10:00:00,164.74,165.15,164.27,165.13,1293.0,164.74,165.15,164.27,165.13,1293.0
2024-11-04 10:30:00,164.75,164.83,163.17,163.43,8375.0,164.75,164.83,163.17,163.43,8375.0
2024-11-04 11:00:00,163.17,163.55,162.47,163.05,12952.0,163.17,163.55,162.47,163.05,12952.0
2024-11-04 11:30:00,163.07,163.2,162.15,162.28,7721.0,163.07,163.2,162.15,162.28,7721.0
2024-11-04 12:00:00,162.25,162.5,161.78,162.41,5982.0,162.25,162.5,161.78,162.41,5982.0
2024-11-04 12:30:00,162.5,163.11,162.43,162.92,4364.0,162.5,163.11,162.43,162.92,4364.0
2024-11-04 13:00:00,162.73,163.08,162.62,162.93,1200.0,162.73,163.08,162.62,162.93,1200.0
2024-11-04 13:30:00,163.15,163.5,163.08,163.47,2002.0,163.15,163.5,163.08,163.47,2002.0
2024-11-04 14:00:00,163.38,164.12,163.2,164.06,3167.0,163.38,164.12,163.2,164.06,3167.0
2024-11-04 14:30:00,164.14,164.14,163.49,163.57,3645.0,164.14,164.14,163.49,163.57,3645.0
2024-11-04 15:00:00,163.48,163.67,163.37,163.52,5443.0,163.48,163.67,163.37,163.52,5443.0
2024-11-04 15:30:00,163.48,163.59,162.83,163.38,27298.0,163.48,163.59,162.83,163.38,27298.0
2024-11-05 09:30:00,163.64,164.29,162.96,163.42,3891.0,163.64,164.29,162.96,163.42,3891.0
2024-11-05 10:00:00,163.6,163.84,163.0,163.36,5014.0,163.6,163.84,163.0,163.36,5014.0
2024-11-05 10:30:00,163.36,163.83,163.16,163.44,7831.0,163.36,163.83,163.16,163.44,7831.0
2024-11-05 11:00:00,163.61,164.63,163.58,163.73,5376.0,163.61,164.63,163.58,163.73,5376.0
2024-11-05 11:30:00,163.73,165.25,163.73,165.25,2480.0,163.73,165.25,163.73,165.25,2480.0
2024-11-05 12:00:00,164.72,164.93,164.16,164.79,4349.0,164.72,164.93,164.16,164.79,4349.0
2024-11-05 12:30:00,165.19,165.24,165.09,165.24,649.0,165.19,165.24,165.09,165.24,649.0
2024-11-05 13:00:00,165.16,165.48,164.91,165.39,2427.0,165.16,165.48,164.91,165.39,2427.0
2024-11-05 13:30:00,165.28,166.32,165.28,165.98,3688.0,165.28,166.32,165.28,165.98,3688.0
2024-11-05 14:00:00,165.71,166.34,165.71,166.34,1219.0,165.71,166.34,165.71,166.34,1219.0
2024-11-05 14:30:00,166.17,166.17,165.61,165.88,2788.0,166.17,166.17,165.61,165.88,2788.0
2024-11-05 15:00:00,165.6,165.77,165.18,165.55,3033.0,165.6,165.77,165.18,165.55,3033.0
2024-11-05 15:30:00,165.55,165.82,165.02,165.7,30240.0,165.55,165.82,165.02,165.7,30240.0
2024-11-06 09:30:00,166.31,168.82,166.31,167.07,15102.0,166.31,168.82,166.31,167.07,15102.0
2024-11-06 10:00:00,167.2,168.91,167.2,168.11,20320.0,167.2,168.91,167.2,168.11,20320.0
2024-11-06 10:30:00,168.1,168.82,168.1,168.34,6533.0,168.1,168.82,168.1,168.34,6533.0
2024-11-06 11:00:00,168.34,168.46,167.57,168.36,9793.0,168.34,168.46,167.57,168.36,9793.0
2024-11-06 11:30:00,168.37,168.84,167.95,168.66,9382.0,168.37,168.84,167.95,168.66,9382.0
2024-11-06 12:00:00,168.64,169.12,168.04,168.22,3933.0,168.64,169.12,168.04,168.22,3933.0
2024-11-06 12:30:00,168.17,168.22,167.74,167.83,4955.0,168.17,168.22,167.74,167.83,4955.0
2024-11-06 13:00:00,167.48,167.77,167.34,167.68,7449.0,167.48,167.77,167.34,167.68,7449.0
2024-11-06 13:30:00,167.71,167.89,167.5,167.53,847.0,167.71,167.89,167.5,167.53,847.0
2024-11-06 14:00:00,167.67,167.95,167.43,167.49,7442.0,167.67,167.95,167.43,167.49,7442.0
2024-11-06 14:30:00,167.56,167.57,166.43,166.64,12866.0,167.56,167.57,166.43,166.64,12866.0
2024-11-06 15:00:00,166.46,167.28,166.15,166.86,13393.0,166.46,167.28,166.15,166.86,13393.0
2024-11-06 15:30:00,166.94,167.1,166.27,166.75,58847.0,166.94,167.1,166.27,166.75,58847.0
2024-11-07 09:30:00,167.43,170.61,167.43,170.52,20569.0,167.43,170.61,167.43,170.52,20569.0
2024-11-07 10:00:00,170.48,170.57,169.77,169.77,6015.0,170.48,170.57,169.77,169.77,6015.0
2024-11-07 10:30:00,169.73,171.6,169.48,171.18,11434.0,169.73,171.6,169.48,171.18,11434.0
2024-11-07 11:00:00,171.24,171.24,169.81,170.64,5312.0,171.24,171.24,169.81,170.64,5312.0
2024-11-07 11:30:00,170.34,170.65,169.8,170.16,7448.0,170.34,170.65,169.8,170.16,7448.0
2024-11-07 12:00:00,170.21,170.72,170.04,170.71,21071.0,170.21,170.72,170.04,170.71,21071.0
2024-11-07 12:30:00,170.72,170.81,170.07,170.27,4218.0,170.72,170.81,170.07,170.27,4218.0
2024-11-07 13:00:00,170.37,170.67,169.71,169.72,8298.0,170.37,170.67,169.71,169.72,8298.0
2024-11-07 13:30:00,169.63,169.77,169.55,169.68,2260.0,169.63,169.77,169.55,169.68,2260.0
2024-11-07 14:00:00,169.5,170.71,169.5,170.62,24602.0,169.5,170.71,169.5,170.62,24602.0
2024-11-07 14:30:00,170.67,171.96,170.24,171.34,16489.0,170.67,171.96,170.24,171.34,16489.0
2024-11-07 15:00:00,171.43,172.1,171.38,171.66,30792.0,171.43,172.1,171.38,171.66,30792.0
2024-11-07 15:30:00,171.89,172.35,171.08,171.96,42986.0,171.89,172.35,171.08,171.96,42986.0
2024-11-08 09:30:00,171.35,172.04,169.29,169.93,10604.0,171.35,172.04,169.29,169.93,10604.0
2024-11-08 10:00:00,170.44,171.69,169.67,169.97,19769.0,170.44,171.69,169.67,169.97,19769.0
2024-11-08 10:30:00,169.95,170.4,169.4,169.8,10749.0,169.95,170.4,169.4,169.8,10749.0
2024-11-08 11:00:00,169.39,170.9,169.38,170.9,6605.0,169.39,170.9,169.38,170.9,6605.0
2024-11-08 11:30:00,170.9,170.92,170.13,170.5,6602.0,170.9,170.92,170.13,170.5,6602.0
2024-11-08 12:00:00,170.54,171.48,170.07,170.54,15687.0,170.54,171.48,170.07,170.54,15687.0
2024-11-08 12:30:00,170.47,172.33,170.47,171.89,6184.0,170.47,172.33,170.47,171.89,6184.0
2024-11-08 13:00:00,172.16,172.45,171.65,172.16,3000.0,172.16,172.45,171.65,172.16,3000.0
2024-11-08 13:30:00,172.07,172.8,172.07,172.1,11699.0,172.07,172.8,172.07,172.1,11699.0
2024-11-08 14:00:00,172.1,172.2,171.84,172.0,4885.0,172.1,172.2,171.84,172.0,4885.0
2024-11-08 14:30:00,171.95,172.46,171.94,172.33,9480.0,171.95,172.46,171.94,172.33,9480.0
2024-11-08 15:00:00,172.34,172.8,172.32,172.52,9211.0,172.34,172.8,172.32,172.52,9211.0
2024-11-08 15:30:00,172.61,172.8,172.08,172.3,40422.0,172.61,172.8,172.08,172.3,40422.0
2024-11-11 09:30:00,172.5,175.48,171.63,175.17,48618.0,172.5,175.48,171.63,175.17,48618.0
2024-11-11 10:00:00,174.61,176.88,174.41,174.89,60339.0,174.61,176.88,174.41,174.89,60339.0
2024-11-11 10:30:00,175.39,178.91,175.32,178.28,25369.0,175.39,178.91,175.32,178.28,25369.0
2024-11-11 11:00:00,178.28,179.47,177.79,178.88,9885.0,178.28,179.47,177.79,178.88,9885.0
2024-11-11 11:30:00,179.17,182.0,178.88,181.83,41136.0,179.17,182.0,178.88,181.83,41136.0
2024-11-11 12:00:00,181.84,182.68,181.79,182.39,35784.0,181.84,182.68,181.79,182.39,35784.0
2024-11-11 12:30:00,182.44,184.11,182.43,184.11,45529.0,182.44,184.11,182.43,184.11,45529.0
2024-11-11 13:00:00,184.28,184.28,180.76,181.37,10084.0,184.28,184.28,180.76,181.37,10084.0
2024-11-11 13:30:00,181.56,183.16,181.39,182.55,16359.0,181.56,183.16,181.39,182.55,16359.0
2024-11-11 14:00:00,182.36,182.94,182.26,182.74,16539.0,182.36,182.94,182.26,182.74,16539.0
2024-11-11 14:30:00,182.77,184.25,182.77,183.12,30482.0,182.77,184.25,182.77,183.12,30482.0
2024-11-11 15:00:00,182.86,183.46,182.69,183.2,24933.0,182.86,183.46,182.69,183.2,24933.0
2024-11-11 15:30:00,183.33,184.31,183.09,183.54,47249.0,183.33,184.31,183.09,183.54,47249.0
2024-11-12 09:30:00,183.75,192.0,183.64,190.14,95409.0,183.75,192.0,183.64,190.14,95409.0
2024-11-12 10:00:00,190.18,190.2,187.53,189.03,45735.0,190.18,190.2,187.53,189.03,45735.0
2024-11-12 10:30:00,188.68,189.86,187.98,188.2,22638.0,188.68,189.86,187.98,188.2,22638.0
2024-11-12 11:00:00,187.94,188.34,187.22,188.33,13100.0,187.94,188.34,187.22,188.33,13100.0
2024-11-12 11:30:00,188.33,188.98,187.85,188.15,17553.0,188.33,188.98,187.85,188.15,17553.0
2024-11-12 12:00:00,188.2,188.34,187.73,188.26,13169.0,188.2,188.34,187.73,188.26,13169.0
2024-11-12 12:30:00,188.17,188.7,186.19,186.72,26118.0,188.17,188.7,186.19,186.72,26118.0
2024-11-12 13:00:00,186.75,187.51,186.54,187.47,10134.0,186.75,187.51,186.54,187.47,10134.0
2024-11-12 13:30:00,187.51,188.55,187.32,187.91,25401.0,187.51,188.55,187.32,187.91,25401.0
2024-11-12 14:00:00,187.67,188.06,186.83,188.04,15289.0,187.67,188.06,186.83,188.04,15289.0
2024-11-12 14:30:00,187.85,188.2,187.59,187.89,24625.0,187.85,188.2,187.59,187.89,24625.0
2024-11-12 15:00:00,187.9,188.5,187.85,188.5,16000.0,187.9,188.5,187.85,188.5,16000.0
2024-11-12 15:30:00,188.5,189.06,188.43,188.64,60590.0,188.5,189.06,188.43,188.64,60590.0
2024-11-13 09:30:00,189.13,191.97,188.25,190.0,115390.0,189.13,191.97,188.25,190.0,115390.0
2024-11-13 10:00:00,190.0,190.1,189.0,189.66,62878.0,190.0,190.1,189.0,189.66,62878.0
2024-11-13 10:30:00,189.66,189.88,188.02,189.0,11295.0,189.66,189.88,188.02,189.0,11295.0
2024-11-13 11:00:00,188.74,189.33,188.5,189.0,12100.0,188.74,189.33,188.5,189.0,12100.0
2024-11-13 11:30:00,189.0,190.29,189.0,189.38,12263.0,189.0,190.29,189.0,189.38,12263.0
2024-11-13 12:00:00,189.34,189.78,189.33,189.46,7377.0,189.34,189.78,189.33,189.46,7377.0
2024-11-13 12:30:00,189.46,190.05,189.33,189.82,11089.0,189.46,190.05,189.33,189.82,11089.0
2024-11-13 13:00:00,189.74,190.49,189.53,190.32,14361.0,189.74,190.49,189.53,190.32,14361.0
2024-11-13 13:30:00,190.2,190.39,190.01,190.17,8568.0,190.2,190.39,190.01,190.17,8568.0
2024-11-13 14:00:00,190.17,190.32,186.5,187.0,39337.0,190.17,190.32,186.5,187.0,39337.0
2024-11-13 14:30:00,186.81,186.98,184.72,185.61,30653.0,186.81,186.98,184.72,185.61,30653.0
2024-11-13 15:00:00,185.61,185.63,183.29,184.37,19519.0,185.61,185.63,183.29,184.37,19519.0
2024-11-13 15:30:00,184.59,185.35,183.68,184.37,55906.0,184.59,185.35,183.68,184.37,55906.0
2024-11-14 09:30:00,184.25,188.13,183.45,184.2,19447.0,184.25,188.13,183.45,184.2,19447.0
2024-11-14 10:00:00,185.27,187.0,184.88,186.8,9827.0,185.27,187.0,184.88,186.8,9827.0
2024-11-14 10:30:00,187.01,188.0,186.56,186.84,9227.0,187.01,188.0,186.56,186.84,9227.0
2024-11-14 11:00:00,186.68,187.27,186.66,186.68,5627.0,186.68,187.27,186.66,186.68,5627.0
2024-11-14 11:30:00,186.51,187.42,186.29,186.54,4378.0,186.51,187.42,186.29,186.54,4378.0
2024-11-14 12:00:00,186.59,187.85,186.39,186.83,4209.0,186.59,187.85,186.39,186.83,4209.0
2024-11-14 12:30:00,186.84,187.26,186.03,187.26,6429.0,186.84,187.26,186.03,187.26,6429.0
2024-11-14 13:00:00,187.02,187.28,185.79,185.98,4307.0,187.02,187.28,185.79,185.98,4307.0
2024-11-14 13:30:00,185.67,186.0,185.33,185.4,3514.0,185.67,186.0,185.33,185.4,3514.0
2024-11-14 14:00:00,185.98,186.0,184.96,185.91,5001.0,185.98,186.0,184.96,185.91,5001.0
2024-11-14 14:30:00,185.97,185.97,185.37,185.74,2600.0,185.97,185.97,185.37,185.74,2600.0
2024-11-14 15:00:00,185.74,185.93,185.09,185.71,8490.0,185.74,185.93,185.09,185.71,8490.0
2024-11-14 15:30:00,185.63,185.76,183.77,183.98,77214.0,185.63,185.76,183.77,183.98,77214.0
2024-11-15 09:30:00,183.96,183.96,180.34,180.84,26943.0,183.96,183.96,180.34,180.84,26943.0
2024-11-15 10:00:00,180.84,181.1,178.32,179.17,18219.0,180.84,181.1,178.32,179.17,18219.0
2024-11-15 10:30:00,179.07,180.82,179.02,180.1,12383.0,179.07,180.82,179.02,180.1,12383.0
2024-11-15 11:00:00,180.16,180.49,179.48,180.32,9503.0,180.16,180.49,179.48,180.32,9503.0
2024-11-15 11:30:00,180.22,181.37,179.9,181.2,9200.0,180.22,181.37,179.9,181.2,9200.0
2024-11-15 12:00:00,181.28,181.83,181.01,181.58,4915.0,181.28,181.83,181.01,181.58,4915.0
2024-11-15 12:30:00,181.37,181.53,179.37,179.62,11997.0,181.37,181.53,179.37,179.62,11997.0
2024-11-15 13:00:00,179.58,179.72,179.13,179.44,3975.0,179.58,179.72,179.13,179.44,3975.0
2024-11-15 13:30:00,179.5,180.97,179.42,180.77,10363.0,179.5,180.97,179.42,180.77,10363.0
2024-11-15 14:00:00,180.77,181.11,179.96,180.03,5162.0,180.77,181.11,179.96,180.03,5162.0
2024-11-15 14:30:00,180.22,180.48,180.09,180.3,2542.0,180.22,180.48,180.09,180.3,2542.0
2024-11-15 15:00:00,180.14,180.66,179.88,179.95,9680.0,180.14,180.66,179.88,179.95,9680.0
2024-11-15 15:30:00,179.95,180.87,179.85,179.92,27102.0,179.95,180.87,179.85,179.92,27102.0
2024-11-18 09:30:00,181.72,181.97,178.07,178.98,23890.0,181.72,181.97,178.07,178.98,23890.0
2024-11-18 10:00:00,178.88,179.97,178.28,178.61,26384.0,178.88,179.97,178.28,178.61,26384.0
2024-11-18 10:30:00,178.46,179.92,178.33,179.92,53488.0,178.46,179.92,178.33,179.92,53488.0
2024-11-18 11:00:00,179.64,180.0,178.6,179.62,12187.0,179.64,180.0,178.6,179.62,12187.0
2024-11-18 11:30:00,179.95,180.53,179.19,179.7,7245.0,179.95,180.53,179.19,179.7,7245.0
2024-11-18 12:00:00,179.7,179.89,178.96,179.67,5270.0,179.7,179.89,178.96,179.67,5270.0
2024-11-18 12:30:00,179.89,179.89,178.4,178.79,4186.0,179.89,179.89,178.4,178.79,4186.0
2024-11-18 13:00:00,178.91,179.18,178.5,179.09,4443.0,178.91,179.18,178.5,179.09,4443.0
2024-11-18 13:30:00,179.25,179.31,178.66,179.23,9886.0,179.25,179.31,178.66,179.23,9886.0
2024-11-18 14:00:00,179.21,179.46,178.45,179.46,8253.0,179.21,179.46,178.45,179.46,8253.0
2024-11-18 14:30:00,179.3,181.89,179.3,181.56,12908.0,179.3,181.89,179.3,181.56,12908.0
2024-11-18 15:00:00,181.63,181.63,180.02,181.31,33568.0,181.63,181.63,180.02,181.31,33568.0
2024-11-18 15:30:00,181.31,182.24,180.13,180.14,98845.0,181.31,182.24,180.13,180.14,98845.0
2024-11-19 09:30:00,178.55,182.56,175.06,180.78,50736.0,178.55,182.56,175.06,180.78,50736.0
2024-11-19 10:00:00,180.72,182.12,180.33,181.81,16902.0,180.72,182.12,180.33,181.81,16902.0
2024-11-19 10:30:00,181.83,182.97,181.41,182.16,20995.0,181.83,182.97,181.41,182.16,20995.0
2024-11-19 11:00:00,182.11,183.34,181.84,182.83,25933.0,182.11,183.34,181.84,182.83,25933.0
2024-11-19 11:30:00,183.03,183.42,182.52,183.14,10496.0,183.03,183.42,182.52,183.14,10496.0
2024-11-19 12:00:00,183.03,184.33,182.68,183.84,20424.0,183.03,184.33,182.68,183.84,20424.0
2024-11-19 12:30:00,183.47,183.72,183.26,183.43,6756.0,183.47,183.72,183.26,183.43,6756.0
2024-11-19 13:00:00,183.47,183.98,183.25,183.98,12917.0,183.47,183.98,183.25,183.98,12917.0
2024-11-19 13:30:00,184.16,184.64,183.65,183.95,16442.0,184.16,184.64,183.65,183.95,16442.0
2024-11-19 14:00:00,183.85,183.97,181.15,181.84,58264.0,183.85,183.97,181.15,181.84,58264.0
2024-11-19 14:30:00,181.92,182.25,181.52,181.54,25859.0,181.92,182.25,181.52,181.54,25859.0
2024-11-19 15:00:00,181.52,182.5,181.34,182.41,40682.0,181.52,182.5,181.34,182.41,40682.0
2024-11-19 15:30:00,182.41,183.93,182.32,183.82,109535.0,182.41,183.93,182.32,183.82,109535.0
2024-11-20 09:30:00,209.0,213.86,198.0,206.53,553936.0,209.0,213.86,198.0,206.53,553936.0
2024-11-20 10:00:00,206.94,212.54,206.09,208.24,196003.0,206.94,212.54,206.09,208.24,196003.0
2024-11-20 10:30:00,207.87,210.95,206.11,208.05,132076.0,207.87,210.95,206.11,208.05,132076.0
2024-11-20 11:00:00,207.85,208.34,203.21,206.23,99939.0,207.85,208.34,203.21,206.23,99939.0
2024-11-20 11:30:00,206.36,208.9,206.36,207.33,43893.0,206.36,208.9,206.36,207.33,43893.0
2024-11-20 12:00:00,207.65,208.0,204.58,207.26,78807.0,207.65,208.0,204.58,207.26,78807.0
2024-11-20 12:30:00,207.31,210.21,206.76,210.21,80370.0,207.31,210.21,206.76,210.21,80370.0
2024-11-20 13:00:00,210.21,211.24,209.0,210.99,51588.0,210.21,211.24,209.0,210.99,51588.0
2024-11-20 13:30:00,211.01,211.81,209.91,210.34,37665.0,211.01,211.81,209.91,210.34,37665.0
2024-11-20 14:00:00,210.09,211.41,208.04,208.33,56211.0,210.09,211.41,208.04,208.33,56211.0
2024-11-20 14:30:00,208.19,210.81,208.06,209.26,33715.0,208.19,210.81,208.06,209.26,33715.0
2024-11-20 15:00:00,209.23,211.31,208.76,210.29,55878.0,209.23,211.31,208.76,210.29,55878.0
2024-11-20 15:30:00,210.39,211.32,209.8,209.97,232867.0,210.39,211.32,209.8,209.97,232867.0
2024-11-21 09:30:00,211.0,215.26,208.49,214.24,62420.0,211.0,215.26,208.49,214.24,62420.0
2024-11-21 10:00:00,213.88,217.31,212.59,214.87,38206.0,213.88,217.31,212.59,214.87,38206.0
2024-11-21 10:30:00,214.59,219.2,214.32,218.2,115006.0,214.59,219.2,214.32,218.2,115006.0
2024-11-21 11:00:00,218.28,218.71,216.6,218.42,21263.0,218.28,218.71,216.6,218.42,21263.0
2024-11-21 11:30:00,218.01,218.01,216.48,217.38,14425.0,218.01,218.01,216.48,217.38,14425.0
2024-11-21 12:00:00,217.36,218.44,216.77,218.42,6479.0,217.36,218.44,216.77,218.42,6479.0
2024-11-21 12:30:00,218.37,219.34,217.32,218.47,29363.0,218.37,219.34,217.32,218.47,29363.0
2024-11-21 13:00:00,218.53,220.22,218.53,219.18,22391.0,218.53,220.22,218.53,219.18,22391.0
2024-11-21 13:30:00,219.12,219.34,218.14,219.05,23699.0,219.12,219.34,218.14,219.05,23699.0
2024-11-21 14:00:00,218.88,218.88,216.82,217.49,18029.0,218.88,218.88,216.82,217.49,18029.0
2024-11-21 14:30:00,217.32,218.15,216.97,217.99,16645.0,217.32,218.15,216.97,217.99,16645.0
2024-11-21 15:00:00,217.91,219.07,217.74,219.04,27020.0,217.91,219.07,217.74,219.04,27020.0
2024-11-21 15:30:00,219.14,219.25,217.3,219.19,108261.0,219.14,219.25,217.3,219.19,108261.0
2024-11-22 09:30:00,214.0,217.0,212.73,214.21,269164.0,214.0,217.0,212.73,214.21,269164.0
2024-11-22 10:00:00,214.78,216.61,213.36,215.19,43160.0,214.78,216.61,213.36,215.19,43160.0
2024-11-22 10:30:00,215.57,215.63,212.39,214.5,41512.0,215.57,215.63,212.39,214.5,41512.0
2024-11-22 11:00:00,214.44,214.44,212.4,213.5,25656.0,214.44,214.44,212.4,213.5,25656.0
2024-11-22 11:30:00,213.31,213.75,211.4,213.59,52348.0,213.31,213.75,211.4,213.59,52348.0
2024-11-22 12:00:00,213.34,213.75,212.58,213.42,32806.0,213.34,213.75,212.58,213.42,32806.0
2024-11-22 12:30:00,213.42,215.0,213.0,214.0,29034.0,213.42,215.0,213.0,214.0,29034.0
2024-11-22 13:00:00,214.11,214.7,213.0,213.55,21271.0,214.11,214.7,213.0,213.55,21271.0
2024-11-22 13:30:00,213.44,215.0,213.41,214.5,57619.0,213.44,215.0,213.41,214.5,57619.0
2024-11-22 14:00:00,214.3,215.75,214.29,215.47,20736.0,214.3,215.75,214.29,215.47,20736.0
2024-11-22 14:30:00,215.49,217.24,214.96,217.1,35577.0,215.49,217.24,214.96,217.1,35577.0
2024-11-22 15:00:00,217.09,217.47,216.45,217.34,36875.0,217.09,217.47,216.45,217.34,36875.0
2024-11-22 15:30:00,217.01,217.87,216.14,217.14,98276.0,217.01,217.87,216.14,217.14,98276.0
2024-11-25 09:30:00,217.33,218.97,216.23,217.47,79397.0,217.33,218.97,216.23,217.47,79397.0
2024-11-25 10:00:00,216.84,219.49,216.84,219.13,32475.0,216.84,219.49,216.84,219.13,32475.0
2024-11-25 10:30:00,218.93,222.5,218.16,221.25,73830.0,218.93,222.5,218.16,221.25,73830.0
2024-11-25 11:00:00,221.09,222.58,220.22,220.92,33389.0,221.09,222.58,220.22,220.92,33389.0
2024-11-25 11:30:00,220.88,220.88,219.24,219.64,12632.0,220.88,220.88,219.24,219.64,12632.0
2024-11-25 12:00:00,219.57,219.75,218.16,218.97,37544.0,219.57,219.75,218.16,218.97,37544.0
2024-11-25 12:30:00,218.97,220.28,218.77,219.71,24085.0,218.97,220.28,218.77,219.71,24085.0
2024-11-25 13:00:00,219.8,220.59,219.39,220.42,16125.0,219.8,220.59,219.39,220.42,16125.0
2024-11-25 13:30:00,220.61,222.17,220.6,222.17,17245.0,220.61,222.17,220.6,222.17,17245.0
2024-11-25 14:00:00,222.21,223.18,221.55,223.18,20321.0,222.21,223.18,221.55,223.18,20321.0
2024-11-25 14:30:00,223.17,223.41,222.73,222.87,19996.0,223.17,223.41,222.73,222.87,19996.0
2024-11-25 15:00:00,222.78,222.93,221.82,222.72,21139.0,222.78,222.93,221.82,222.72,21139.0
2024-11-25 15:30:00,222.56,223.95,222.37,223.58,94541.0,222.56,223.95,222.37,223.58,94541.0
2024-11-26 09:30:00,221.5,223.3,219.7,220.31,90933.0,221.5,223.3,219.7,220.31,90933.0
2024-11-26 10:00:00,220.33,221.42,219.0,220.99,30636.0,220.33,221.42,219.0,220.99,30636.0
2024-11-26 10:30:00,220.81,221.71,219.63,220.98,49035.0,220.81,221.71,219.63,220.98,49035.0
2024-11-26 11:00:00,221.33,221.58,220.28,220.28,15259.0,221.33,221.58,220.28,220.28,15259.0
2024-11-26 11:30:00,220.2,221.11,219.57,220.55,17390.0,220.2,221.11,219.57,220.55,17390.0
2024-11-26 12:00:00,220.53,222.66,220.42,222.66,14514.0,220.53,222.66,220.42,222.66,14514.0
2024-11-26 12:30:00,222.69,224.33,222.37,223.35,18761.0,222.69,224.33,222.37,223.35,18761.0
2024-11-26 13:00:00,223.28,223.37,222.15,222.33,8862.0,223.28,223.37,222.15,222.33,8862.0
2024-11-26 13:30:00,222.33,222.62,222.02,222.47,10312.0,222.33,222.62,222.02,222.47,10312.0
2024-11-26 14:00:00,222.48,222.63,222.07,222.6,7076.0,222.48,222.63,222.07,222.6,7076.0
2024-11-26 14:30:00,222.54,223.18,222.2,223.06,14109.0,222.54,223.18,222.2,223.06,14109.0
2024-11-26 15:00:00,223.06,224.0,222.67,223.7,23323.0,223.06,224.0,222.67,223.7,23323.0
2024-11-26 15:30:00,223.69,223.99,222.33,222.41,64114.0,223.69,223.99,222.33,222.41,64114.0
2024-11-27 09:30:00,222.78,222.88,219.05,220.1,60111.0,222.78,222.88,219.05,220.1,60111.0
2024-11-27 10:00:00,220.1,221.48,219.12,221.16,23002.0,220.1,221.48,219.12,221.16,23002.0
2024-11-27 10:30:00,221.21,221.21,217.26,218.98,28965.0,221.21,221.21,217.26,218.98,28965.0
2024-11-27 11:00:00,218.97,220.73,218.3,220.31,15887.0,218.97,220.73,218.3,220.31,15887.0
2024-11-27 11:30:00,220.13,221.68,220.03,220.03,13971.0,220.13,221.68,220.03,220.03,13971.0
2024-11-27 12:00:00,220.11,221.26,219.48,220.92,13181.0,220.11,221.26,219.48,220.92,13181.0
2024-11-27 12:30:00,220.92,221.43,220.17,221.04,12471.0,220.92,221.43,220.17,221.04,12471.0
2024-11-27 13:00:00,221.08,222.22,220.88,222.0,14347.0,221.08,222.22,220.88,222.0,14347.0
2024-11-27 13:30:00,222.05,222.42,221.47,221.61,11173.0,222.05,222.42,221.47,221.61,11173.0
2024-11-27 14:00:00,221.62,221.91,221.29,221.6,6857.0,221.62,221.91,221.29,221.6,6857.0
2024-11-27 14:30:00,221.42,221.47,220.42,220.46,6170.0,221.42,221.47,220.42,220.46,6170.0
2024-11-27 15:00:00,220.46,220.72,219.88,220.56,14660.0,220.46,220.72,219.88,220.56,14660.0
2024-11-27 15:30:00,220.49,220.92,218.63,218.69,78669.0,220.49,220.92,218.63,218.69,78669.0
2024-11-29 09:30:00,218.75,222.78,218.59,222.45,17489.0,218.75,222.78,218.59,222.45,17489.0
2024-11-29 10:00:00,222.63,224.0,222.54,223.2,40865.0,222.63,224.0,222.54,223.2,40865.0
2024-11-29 10:30:00,223.19,223.89,221.8,223.89,11008.0,223.19,223.89,221.8,223.89,11008.0
2024-11-29 11:00:00,223.7,224.27,223.03,223.32,12480.0,223.7,224.27,223.03,223.32,12480.0
2024-11-29 11:30:00,223.19,223.84,222.93,223.09,8845.0,223.19,223.84,222.93,223.09,8845.0
2024-11-29 12:00:00,222.99,223.1,222.15,223.1,7428.0,222.99,223.1,222.15,223.1,7428.0
2024-11-29 12:30:00,223.14,224.16,222.98,223.78,35068.0,223.14,224.16,222.98,223.78,35068.0
2024-12-02 09:30:00,223.0,225.8,222.03,222.48,66290.0,223.0,225.8,222.03,222.48,66290.0
2024-12-02 10:00:00,222.42,223.29,221.94,222.25,17635.0,222.42,223.29,221.94,222.25,17635.0
2024-12-02 10:30:00,222.25,222.32,221.2,221.87,25706.0,222.25,222.32,221.2,221.87,25706.0
2024-12-02 11:00:00,221.88,223.03,220.77,221.55,15090.0,221.88,223.03,220.77,221.55,15090.0
2024-12-02 11:30:00,221.4,221.45,220.22,220.22,10993.0,221.4,221.45,220.22,220.22,10993.0
2024-12-02 12:00:00,220.24,221.07,219.56,220.04,14687.0,220.24,221.07,219.56,220.04,14687.0
2024-12-02 12:30:00,220.09,222.83,219.76,222.48,34368.0,220.09,222.83,219.76,222.48,34368.0
2024-12-02 13:00:00,222.57,222.76,221.43,221.8,21261.0,222.57,222.76,221.43,221.8,21261.0
2024-12-02 13:30:00,221.52,221.72,221.23,221.56,4925.0,221.52,221.72,221.23,221.56,4925.0
2024-12-02 14:00:00,221.52,222.66,221.52,222.61,7730.0,221.52,222.66,221.52,222.61,7730.0
2024-12-02 14:30:00,222.72,223.0,221.85,221.97,19735.0,222.72,223.0,221.85,221.97,19735.0
2024-12-02 15:00:00,221.94,222.51,221.72,222.13,13740.0,221.94,222.51,221.72,222.13,13740.0
2024-12-02 15:30:00,222.09,222.24,219.81,220.6,57537.0,222.09,222.24,219.81,220.6,57537.0
2024-12-03 09:30:00,220.22,224.56,218.85,224.5,43774.0,220.22,224.56,218.85,224.5,43774.0
2024-12-03 10:00:00,224.35,225.43,221.77,222.45,31630.0,224.35,225.43,221.77,222.45,31630.0
2024-12-03 10:30:00,222.24,222.25,219.48,220.11,10526.0,222.24,222.25,219.48,220.11,10526.0
2024-12-03 11:00:00,220.26,221.64,220.23,220.68,18474.0,220.26,221.64,220.23,220.68,18474.0
2024-12-03 11:30:00,220.83,221.2,220.14,220.76,11234.0,220.83,221.2,220.14,220.76,11234.0
2024-12-03 12:00:00,220.65,220.65,219.25,219.4,11639.0,220.65,220.65,219.25,219.4,11639.0
2024-12-03 12:30:00,219.5,219.5,218.87,219.14,10217.0,219.5,219.5,218.87,219.14,10217.0
2024-12-03 13:00:00,219.32,220.06,218.92,219.03,22591.0,219.32,220.06,218.92,219.03,22591.0
2024-12-03 13:30:00,218.96,220.02,218.95,219.9,18597.0,218.96,220.02,218.95,219.9,18597.0
2024-12-03 14:00:00,219.93,220.04,218.75,219.25,19956.0,219.93,220.04,218.75,219.25,19956.0
2024-12-03 14:30:00,219.06,219.19,218.36,218.81,14969.0,219.06,219.19,218.36,218.81,14969.0
2024-12-03 15:00:00,218.6,219.57,218.24,219.43,21169.0,218.6,219.57,218.24,219.43,21169.0
2024-12-03 15:30:00,219.18,219.77,218.09,219.72,66717.0,219.18,219.77,218.09,219.72,66717.0
2024-12-04 09:30:00,220.54,224.0,219.73,222.47,21108.0,220.54,224.0,219.73,222.47,21108.0
2024-12-04 10:00:00,221.81,224.26,221.8,223.42,17355.0,221.81,224.26,221.8,223.42,17355.0
2024-12-04 10:30:00,223.42,224.44,223.37,223.81,16176.0,223.42,224.44,223.37,223.81,16176.0
2024-12-04 11:00:00,223.64,224.28,223.4,223.89,14607.0,223.64,224.28,223.4,223.89,14607.0
2024-12-04 11:30:00,224.29,224.44,223.32,224.23,16779.0,224.29,224.44,223.32,224.23,16779.0
2024-12-04 12:00:00,224.23,225.32,223.67,224.78,33336.0,224.23,225.32,223.67,224.78,33336.0
2024-12-04 12:30:00,224.46,225.71,223.66,225.71,20433.0,224.46,225.71,223.66,225.71,20433.0
2024-12-04 13:00:00,225.54,225.76,224.47,224.77,42427.0,225.54,225.76,224.47,224.77,42427.0
2024-12-04 13:30:00,225.0,225.75,224.72,225.52,18494.0,225.0,225.75,224.72,225.52,18494.0
2024-12-04 14:00:00,225.29,226.77,224.95,226.77,51405.0,225.29,226.77,224.95,226.77,51405.0
2024-12-04 14:30:00,226.72,227.64,226.43,226.61,43794.0,226.72,227.64,226.43,226.61,43794.0
2024-12-04 15:00:00,226.59,228.23,226.4,227.93,55866.0,226.59,228.23,226.4,227.93,55866.0
2024-12-04 15:30:00,227.95,229.8,227.66,229.5,130826.0,227.95,229.8,227.66,229.5,130826.0
2024-12-05 09:30:00,226.78,228.07,221.35,221.76,81363.0,226.78,228.07,221.35,221.76,81363.0
2024-12-05 10:00:00,222.08,224.09,221.81,222.94,18171.0,222.08,224.09,221.81,222.94,18171.0
2024-12-05 10:30:00,223.13,224.09,222.6,223.92,14130.0,223.13,224.09,222.6,223.92,14130.0
2024-12-05 11:00:00,223.92,225.48,223.92,224.53,11556.0,223.92,225.48,223.92,224.53,11556.0
2024-12-05 11:30:00,224.56,225.49,224.38,225.02,10700.0,224.56,225.49,224.38,225.02,10700.0
2024-12-05 12:00:00,225.1,226.16,224.65,225.88,22157.0,225.1,226.16,224.65,225.88,22157.0
2024-12-05 12:30:00,226.21,226.21,225.14,225.7,21868.0,226.21,226.21,225.14,225.7,21868.0
2024-12-05 13:00:00,225.67,225.67,223.69,224.17,12165.0,225.67,225.67,223.69,224.17,12165.0
2024-12-05 13:30:00,224.03,224.37,223.54,223.58,12570.0,224.03,224.37,223.54,223.58,12570.0
2024-12-05 14:00:00,223.33,223.47,223.06,223.36,21622.0,223.33,223.47,223.06,223.36,21622.0
2024-12-05 14:30:00,223.35,223.37,222.58,222.84,10730.0,223.35,223.37,222.58,222.84,10730.0
2024-12-05 15:00:00,222.89,222.9,222.01,222.28,17925.0,222.89,222.9,222.01,222.28,17925.0
2024-12-05 15:30:00,222.14,222.25,220.18,221.16,98070.0,222.14,222.25,220.18,221.16,98070.0
2024-12-06 09:30:00,221.97,224.27,217.1,221.88,37199.0,221.97,224.27,217.1,221.88,37199.0
2024-12-06 10:00:00,221.66,222.22,220.89,221.18,11189.0,221.66,222.22,220.89,221.18,11189.0
2024-12-06 10:30:00,221.18,221.89,220.04,221.32,10006.0,221.18,221.89,220.04,221.32,10006.0
2024-12-06 11:00:00,221.5,221.97,220.35,221.09,11812.0,221.5,221.97,220.35,221.09,11812.0
2024-12-06 11:30:00,220.78,221.34,220.09,220.95,25848.0,220.78,221.34,220.09,220.95,25848.0
2024-12-06 12:00:00,220.82,220.85,220.27,220.45,5847.0,220.82,220.85,220.27,220.45,5847.0
2024-12-06 12:30:00,220.51,220.55,219.81,220.32,9190.0,220.51,220.55,219.81,220.32,9190.0
2024-12-06 13:00:00,220.4,220.88,220.32,220.87,7318.0,220.4,220.88,220.32,220.87,7318.0
2024-12-06 13:30:00,220.75,221.1,220.51,220.58,5782.0,220.75,221.1,220.51,220.58,5782.0
2024-12-06 14:00:00,220.29,220.43,219.81,220.28,3629.0,220.29,220.43,219.81,220.28,3629.0
2024-12-06 14:30:00,220.36,220.7,219.74,220.13,16594.0,220.36,220.7,219.74,220.13,16594.0
2024-12-06 15:00:00,220.15,220.15,219.06,219.72,16547.0,220.15,220.15,219.06,219.72,16547.0
2024-12-06 15:30:00,219.77,220.0,219.12,219.5,57008.0,219.77,220.0,219.12,219.5,57008.0
2024-12-09 09:30:00,216.92,219.94,215.36,218.55,43688.0,216.92,219.94,215.36,218.55,43688.0
2024-12-09 10:00:00,218.99,219.85,217.14,217.21,10114.0,218.99,219.85,217.14,217.21,10114.0
2024-12-09 10:30:00,217.61,217.62,214.2,214.78,29317.0,217.61,217.62,214.2,214.78,29317.0
2024-12-09 11:00:00,215.25,215.25,213.36,214.64,6126.0,215.25,215.25,213.36,214.64,6126.0
2024-12-09 11:30:00,214.92,216.05,214.51,215.67,12596.0,214.92,216.05,214.51,215.67,12596.0
2024-12-09 12:00:00,216.12,216.12,214.47,214.9,13694.0,216.12,216.12,214.47,214.9,13694.0
2024-12-09 12:30:00,215.09,215.28,214.47,215.19,10654.0,215.09,215.28,214.47,215.19,10654.0
2024-12-09 13:00:00,215.1,215.17,214.55,215.01,6435.0,215.1,215.17,214.55,215.01,6435.0
2024-12-09 13:30:00,215.14,216.51,215.11,216.2,8521.0,215.14,216.51,215.11,216.2,8521.0
2024-12-09 14:00:00,216.2,216.21,215.35,215.59,12735.0,216.2,216.21,215.35,215.59,12735.0
2024-12-09 14:30:00,215.73,215.93,215.39,215.57,8152.0,215.73,215.93,215.39,215.57,8152.0
2024-12-09 15:00:00,215.57,216.06,215.04,215.04,12686.0,215.57,216.06,215.04,215.04,12686.0
2024-12-09 15:30:00,215.22,215.83,214.28,214.63,61209.0,215.22,215.83,214.28,214.63,61209.0
2024-12-10 09:30:00,213.0,214.76,207.0,213.13,50367.0,213.0,214.76,207.0,213.13,50367.0
2024-12-10 10:00:00,213.13,215.93,213.13,214.89,16256.0,213.13,215.93,213.13,214.89,16256.0
2024-12-10 10:30:00,214.78,214.78,212.89,213.23,11091.0,214.78,214.78,212.89,213.23,11091.0
2024-12-10 11:00:00,213.3,213.67,212.4,212.69,11638.0,213.3,213.67,212.4,212.69,11638.0
2024-12-10 11:30:00,212.46,212.81,211.44,212.55,11293.0,212.46,212.81,211.44,212.55,11293.0
2024-12-10 12:00:00,212.24,212.82,211.62,211.96,7406.0,212.24,212.82,211.62,211.96,7406.0
2024-12-10 12:30:00,212.2,212.55,211.56,211.64,8020.0,212.2,212.55,211.56,211.64,8020.0
2024-12-10 13:00:00,211.92,212.28,211.32,212.06,3467.0,211.92,212.28,211.32,212.06,3467.0
2024-12-10 13:30:00,211.65,212.47,211.47,211.86,7875.0,211.65,212.47,211.47,211.86,7875.0
2024-12-10 14:00:00,211.86,212.86,211.86,212.11,9049.0,211.86,212.86,211.86,212.11,9049.0
2024-12-10 14:30:00,212.11,212.14,210.81,210.9,9821.0,212.11,212.14,210.81,210.9,9821.0
2024-12-10 15:00:00,210.65,210.65,209.85,210.35,18062.0,210.65,210.65,209.85,210.35,18062.0
2024-12-10 15:30:00,210.22,212.0,210.03,211.28,38161.0,210.22,212.0,210.03,211.28,38161.0
2024-12-11 09:30:00,214.67,216.51,212.33,215.46,12483.0,214.67,216.51,212.33,215.46,12483.0
2024-12-11 10:00:00,214.94,215.35,213.88,215.34,8275.0,214.94,215.35,213.88,215.34,8275.0
2024-12-11 10:30:00,215.22,215.56,213.07,213.34,9438.0,215.22,215.56,213.07,213.34,9438.0
2024-12-11 11:00:00,213.16,214.18,212.79,214.07,7296.0,213.16,214.18,212.79,214.07,7296.0
2024-12-11 11:30:00,214.11,215.91,213.91,215.41,13007.0,214.11,215.91,213.91,215.41,13007.0
2024-12-11 12:00:00,215.46,216.19,214.6,215.26,7723.0,215.46,216.19,214.6,215.26,7723.0
2024-12-11 12:30:00,215.56,216.34,215.54,215.57,5572.0,215.56,216.34,215.54,215.57,5572.0
2024-12-11 13:00:00,215.86,216.31,215.06,216.01,4868.0,215.86,216.31,215.06,216.01,4868.0
2024-12-11 13:30:00,216.15,217.31,216.15,216.65,14623.0,216.15,217.31,216.15,216.65,14623.0
2024-12-11 14:00:00,216.92,216.95,216.08,216.28,8056.0,216.92,216.95,216.08,216.28,8056.0
2024-12-11 14:30:00,216.54,216.54,214.93,215.82,6490.0,216.54,216.54,214.93,215.82,6490.0
2024-12-11 15:00:00,215.68,217.04,215.56,217.04,10608.0,215.68,217.04,215.56,217.04,10608.0
2024-12-11 15:30:00,216.89,217.95,216.53,217.21,54910.0,216.89,217.95,216.53,217.21,54910.0
2024-12-12 09:30:00,216.47,221.62,215.92,219.58,31250.0,216.47,221.62,215.92,219.58,31250.0
2024-12-12 10:00:00,220.07,221.11,218.57,219.72,10281.0,220.07,221.11,218.57,219.72,10281.0
2024-12-12 10:30:00,219.67,221.2,219.15,220.98,38711.0,219.67,221.2,219.15,220.98,38711.0
2024-12-12 11:00:00,220.98,224.11,220.98,223.82,31918.0,220.98,224.11,220.98,223.82,31918.0
2024-12-12 11:30:00,223.81,224.95,223.02,223.03,24917.0,223.81,224.95,223.02,223.03,24917.0
2024-12-12 12:00:00,223.4,224.52,223.3,224.38,17239.0,223.4,224.52,223.3,224.38,17239.0
2024-12-12 12:30:00,224.33,224.95,223.82,224.95,16307.0,224.33,224.95,223.82,224.95,16307.0
2024-12-12 13:00:00,224.6,224.66,223.7,224.29,13735.0,224.6,224.66,223.7,224.29,13735.0
2024-12-12 13:30:00,224.23,224.87,223.77,223.87,14223.0,224.23,224.87,223.77,223.87,14223.0
2024-12-12 14:00:00,224.0,224.28,222.35,223.2,23905.0,224.0,224.28,222.35,223.2,23905.0
2024-12-12 14:30:00,223.2,223.46,222.54,223.3,13058.0,223.2,223.46,222.54,223.3,13058.0
2024-12-12 15:00:00,223.15,223.65,222.58,222.9,31565.0,223.15,223.65,222.58,222.9,31565.0
2024-12-12 15:30:00,222.93,224.85,222.93,224.6,91943.0,222.93,224.85,222.93,224.6,91943.0
2024-12-13 09:30:00,224.03,225.98,223.27,223.72,40996.0,224.03,225.98,223.27,223.72,40996.0
2024-12-13 10:00:00,223.85,225.59,221.9,223.11,68466.0,223.85,225.59,221.9,223.11,68466.0
2024-12-13 10:30:00,222.37,222.92,221.04,221.34,7806.0,222.37,222.92,221.04,221.34,7806.0
2024-12-13 11:00:00,221.32,221.46,220.21,220.23,5113.0,221.32,221.46,220.21,220.23,5113.0
2024-12-13 11:30:00,220.55,221.13,219.54,220.91,5505.0,220.55,221.13,219.54,220.91,5505.0
2024-12-13 12:00:00,220.52,221.25,220.47,220.72,8862.0,220.52,221.25,220.47,220.72,8862.0
2024-12-13 12:30:00,220.59,220.95,219.89,219.89,6767.0,220.59,220.95,219.89,219.89,6767.0
2024-12-13 13:00:00,219.99,220.5,219.78,220.36,6271.0,219.99,220.5,219.78,220.36,6271.0
2024-12-13 13:30:00,220.58,221.07,220.22,220.7,10474.0,220.58,221.07,220.22,220.7,10474.0
2024-12-13 14:00:00,220.6,221.12,220.46,220.96,6500.0,220.6,221.12,220.46,220.96,6500.0
2024-12-13 14:30:00,221.04,221.42,219.77,220.1,18701.0,221.04,221.42,219.77,220.1,18701.0
2024-12-13 15:00:00,220.28,220.32,219.08,219.33,13804.0,220.28,220.32,219.08,219.33,13804.0
2024-12-13 15:30:00,219.48,219.78,218.13,219.58,70206.0,219.48,219.78,218.13,219.58,70206.0
2024-12-16 09:30:00,220.11,223.4,220.11,221.72,86888.0,220.11,223.4,220.11,221.72,86888.0
2024-12-16 10:00:00,223.05,223.36,222.15,222.66,36571.0,223.05,223.36,222.15,222.66,36571.0
2024-12-16 10:30:00,222.65,225.27,222.65,224.13,51160.0,222.65,225.27,222.65,224.13,51160.0
2024-12-16 11:00:00,224.14,224.14,222.57,222.57,4440.0,224.14,224.14,222.57,222.57,4440.0
2024-12-16 11:30:00,222.52,222.77,221.53,221.62,8226.0,222.52,222.77,221.53,221.62,8226.0
2024-12-16 12:00:00,221.6,221.9,219.32,219.33,16592.0,221.6,221.9,219.32,219.33,16592.0
2024-12-16 12:30:00,219.91,220.09,218.78,219.21,13438.0,219.91,220.09,218.78,219.21,13438.0
2024-12-16 13:00:00,219.5,219.51,218.44,218.46,5952.0,219.5,219.51,218.44,218.46,5952.0
2024-12-16 13:30:00,218.56,218.65,218.11,218.45,12484.0,218.56,218.65,218.11,218.45,12484.0
2024-12-16 14:00:00,218.33,218.33,217.43,217.59,7384.0,218.33,218.33,217.43,217.59,7384.0
2024-12-16 14:30:00,217.57,217.93,216.77,216.95,7422.0,217.57,217.93,216.77,216.95,7422.0
2024-12-16 15:00:00,217.08,217.75,216.82,217.12,10840.0,217.08,217.75,216.82,217.12,10840.0
2024-12-16 15:30:00,217.22,217.22,216.3,216.68,41764.0,217.22,217.22,216.3,216.68,41764.0
2024-12-17 09:30:00,215.79,218.0,215.79,216.54,53174.0,215.79,218.0,215.79,216.54,53174.0
2024-12-17 10:00:00,216.14,216.15,214.36,215.61,16021.0,216.14,216.15,214.36,215.61,16021.0
2024-12-17 10:30:00,215.86,216.82,215.14,216.26,8369.0,215.86,216.82,215.14,216.26,8369.0
2024-12-17 11:00:00,216.16,217.89,215.86,217.89,14103.0,216.16,217.89,215.86,217.89,14103.0
2024-12-17 11:30:00,217.41,217.96,216.38,216.44,4772.0,217.41,217.96,216.38,216.44,4772.0
2024-12-17 12:00:00,216.32,216.57,215.9,216.32,1930.0,216.32,216.57,215.9,216.32,1930.0
2024-12-17 12:30:00,216.44,216.44,214.85,215.13,7304.0,216.44,216.44,214.85,215.13,7304.0
2024-12-17 13:00:00,215.0,215.46,214.41,214.43,6040.0,215.0,215.46,214.41,214.43,6040.0
2024-12-17 13:30:00,214.48,215.72,214.47,215.49,16791.0,214.48,215.72,214.47,215.49,16791.0
2024-12-17 14:00:00,215.55,215.93,215.33,215.33,2968.0,215.55,215.93,215.33,215.33,2968.0
2024-12-17 14:30:00,215.49,216.19,215.11,215.75,7217.0,215.49,216.19,215.11,215.75,7217.0
2024-12-17 15:00:00,215.75,217.07,215.58,216.56,13419.0,215.75,217.07,215.58,216.56,13419.0
2024-12-17 15:30:00,216.58,219.37,216.53,218.99,101706.0,216.58,219.37,216.53,218.99,101706.0
2024-12-18 09:30:00,220.0,223.1,218.72,218.72,11201.0,220.0,223.1,218.72,218.72,11201.0
2024-12-18 10:00:00,218.75,222.39,218.5,222.39,18048.0,218.75,222.39,218.5,222.39,18048.0
2024-12-18 10:30:00,222.92,223.99,221.94,223.11,8872.0,222.92,223.99,221.94,223.11,8872.0
2024-12-18 11:00:00,223.13,223.71,222.12,222.53,7569.0,223.13,223.71,222.12,222.53,7569.0
2024-12-18 11:30:00,222.71,222.76,221.5,221.51,15028.0,222.71,222.76,221.5,221.51,15028.0
2024-12-18 12:00:00,221.51,222.44,220.99,221.94,9926.0,221.51,222.44,220.99,221.94,9926.0
2024-12-18 12:30:00,221.97,222.87,221.57,222.66,9731.0,221.97,222.87,221.57,222.66,9731.0
2024-12-18 13:00:00,222.58,222.9,222.58,222.75,2847.0,222.58,222.9,222.58,222.75,2847.0
2024-12-18 13:30:00,222.75,224.09,222.37,223.33,27705.0,222.75,224.09,222.37,223.33,27705.0
2024-12-18 14:00:00,223.23,223.41,220.2,221.16,25124.0,223.23,223.41,220.2,221.16,25124.0
2024-12-18 14:30:00,220.95,221.91,218.44,219.1,33082.0,220.95,221.91,218.44,219.1,33082.0
2024-12-18 15:00:00,219.24,219.24,215.93,215.94,82564.0,219.24,219.24,215.93,215.94,82564.0
2024-12-18 15:30:00,215.94,216.83,213.96,214.88,180237.0,215.94,216.83,213.96,214.88,180237.0
2024-12-19 09:30:00,217.66,226.0,217.41,219.22,64853.0,217.66,226.0,217.41,219.22,64853.0
2024-12-19 10:00:00,219.83,221.71,217.03,217.17,24376.0,219.83,221.71,217.03,217.17,24376.0
2024-12-19 10:30:00,217.52,219.05,217.28,218.92,16681.0,217.52,219.05,217.28,218.92,16681.0
2024-12-19 11:00:00,218.35,219.79,217.52,219.3,22519.0,218.35,219.79,217.52,219.3,22519.0
2024-12-19 11:30:00,219.6,220.35,218.75,219.68,16667.0,219.6,220.35,218.75,219.68,16667.0
2024-12-19 12:00:00,219.52,219.8,217.54,217.97,9141.0,219.52,219.8,217.54,217.97,9141.0
2024-12-19 12:30:00,217.86,218.31,215.69,217.97,54692.0,217.86,218.31,215.69,217.97,54692.0
2024-12-19 13:00:00,217.89,218.58,217.19,218.58,4639.0,217.89,218.58,217.19,218.58,4639.0
2024-12-19 13:30:00,218.46,219.09,217.54,218.91,10454.0,218.46,219.09,217.54,218.91,10454.0
2024-12-19 14:00:00,219.08,219.33,218.52,219.33,6601.0,219.08,219.33,218.52,219.33,6601.0
2024-12-19 14:30:00,219.18,219.36,218.73,219.06,10256.0,219.18,219.36,218.73,219.06,10256.0
2024-12-19 15:00:00,219.2,219.94,218.66,219.47,12549.0,219.2,219.94,218.66,219.47,12549.0
2024-12-19 15:30:00,219.35,219.49,217.29,217.44,61034.0,219.35,219.49,217.29,217.44,61034.0
2024-12-20 09:30:00,216.93,217.98,215.96,217.0,24126.0,216.93,217.98,215.96,217.0,24126.0
2024-12-20 10:00:00,217.97,220.3,216.6,220.3,23530.0,217.97,220.3,216.6,220.3,23530.0
2024-12-20 10:30:00,220.99,222.22,220.32,221.8,16263.0,220.99,222.22,220.32,221.8,16263.0
2024-12-20 11:00:00,222.02,222.98,221.42,222.65,8873.0,222.02,222.98,221.42,222.65,8873.0
2024-12-20 11:30:00,222.75,223.77,222.54,223.35,5120.0,222.75,223.77,222.54,223.35,5120.0
2024-12-20 12:00:00,223.13,223.43,222.91,223.29,4285.0,223.13,223.43,222.91,223.29,4285.0
2024-12-20 12:30:00,223.29,223.37,223.03,223.2,8425.0,223.29,223.37,223.03,223.2,8425.0
2024-12-20 13:00:00,223.37,223.39,221.89,222.11,6860.0,223.37,223.39,221.89,222.11,6860.0
2024-12-20 13:30:00,221.95,222.51,221.95,222.27,6784.0,221.95,222.51,221.95,222.27,6784.0
2024-12-20 14:00:00,222.58,222.68,220.96,221.1,11869.0,222.58,222.68,220.96,221.1,11869.0
2024-12-20 14:30:00,221.71,221.71,220.24,220.24,4500.0,221.71,221.71,220.24,220.24,4500.0
2024-12-20 15:00:00,220.59,220.61,219.72,219.74,6647.0,220.59,220.61,219.72,219.74,6647.0
2024-12-20 15:30:00,219.85,222.54,218.71,221.5,82489.0,219.85,222.54,218.71,221.5,82489.0
2024-12-23 09:30:00,220.34,222.03,218.55,220.83,87239.0,220.34,222.03,218.55,220.83,87239.0
2024-12-23 10:00:00,220.43,220.98,218.5,220.07,17307.0,220.43,220.98,218.5,220.07,17307.0
2024-12-23 10:30:00,220.04,220.33,219.21,220.31,9198.0,220.04,220.33,219.21,220.31,9198.0
2024-12-23 11:00:00,220.18,221.15,220.17,220.61,7427.0,220.18,221.15,220.17,220.61,7427.0
2024-12-23 11:30:00,220.55,221.09,220.02,220.82,8755.0,220.55,221.09,220.02,220.82,8755.0
2024-12-23 12:00:00,221.02,221.31,220.65,220.81,9886.0,221.02,221.31,220.65,220.81,9886.0
2024-12-23 12:30:00,220.68,220.68,219.37,219.5,13376.0,220.68,220.68,219.37,219.5,13376.0
2024-12-23 13:00:00,219.59,220.37,219.1,219.58,44014.0,219.59,220.37,219.1,219.58,44014.0
2024-12-23 13:30:00,219.61,220.58,219.6,220.41,6365.0,219.61,220.58,219.6,220.41,6365.0
2024-12-23 14:00:00,220.41,221.09,220.37,220.76,7777.0,220.41,221.09,220.37,220.76,7777.0
2024-12-23 14:30:00,220.7,221.09,220.0,220.04,34112.0,220.7,221.09,220.0,220.04,34112.0
2024-12-23 15:00:00,220.01,220.63,219.98,220.63,21212.0,220.01,220.63,219.98,220.63,21212.0
2024-12-23 15:30:00,220.63,221.28,220.2,221.08,83739.0,220.63,221.28,220.2,221.08,83739.0
2024-12-24 09:30:00,222.15,225.97,221.72,225.58,10776.0,222.15,225.97,221.72,225.58,10776.0
2024-12-24 10:00:00,225.39,225.39,221.44,222.98,8663.0,225.39,225.39,221.44,222.98,8663.0
2024-12-24 10:30:00,222.99,223.38,222.33,222.9,7731.0,222.99,223.38,222.33,222.9,7731.0
2024-12-24 11:00:00,222.9,224.85,222.84,224.85,8039.0,222.9,224.85,222.84,224.85,8039.0
2024-12-24 11:30:00,224.45,224.45,223.96,224.23,7780.0,224.45,224.45,223.96,224.23,7780.0
2024-12-24 12:00:00,224.11,225.19,224.11,225.11,6376.0,224.11,225.19,224.11,225.11,6376.0
2024-12-24 12:30:00,225.03,226.5,224.64,226.29,44664.0,225.03,226.5,224.64,226.29,44664.0
2024-12-26 09:30:00,224.88,226.54,223.32,224.49,13364.0,224.88,226.54,223.32,224.49,13364.0
2024-12-26 10:00:00,224.81,226.11,224.13,224.94,8982.0,224.81,226.11,224.13,224.94,8982.0
2024-12-26 10:30:00,225.3,225.61,224.1,224.7,2955.0,225.3,225.61,224.1,224.7,2955.0
2024-12-26 11:00:00,224.86,225.04,224.18,224.18,5942.0,224.86,225.04,224.18,224.18,5942.0
2024-12-26 11:30:00,224.26,224.59,224.14,224.5,1872.0,224.26,224.59,224.14,224.5,1872.0
2024-12-26 12:00:00,224.34,224.34,223.32,223.32,5390.0,224.34,224.34,223.32,223.32,5390.0
2024-12-26 12:30:00,223.46,223.72,222.76,223.47,7724.0,223.46,223.72,222.76,223.47,7724.0
2024-12-26 13:00:00,223.3,224.23,223.04,224.23,6142.0,223.3,224.23,223.04,224.23,6142.0
2024-12-26 13:30:00,224.23,224.46,223.98,224.18,6676.0,224.23,224.46,223.98,224.18,6676.0
2024-12-26 14:00:00,224.18,224.31,223.99,224.26,5219.0,224.18,224.31,223.99,224.26,5219.0
2024-12-26 14:30:00,224.25,224.87,224.25,224.62,4794.0,224.25,224.87,224.25,224.62,4794.0
2024-12-26 15:00:00,224.82,225.34,224.72,224.77,6183.0,224.82,225.34,224.72,224.77,6183.0
2024-12-26 15:30:00,224.88,225.25,223.86,223.92,28565.0,224.88,225.25,223.86,223.92,28565.0
2024-12-27 09:30:00,223.71,225.11,221.25,221.71,7504.0,223.71,225.11,221.25,221.71,7504.0
2024-12-27 10:00:00,221.15,221.15,217.09,217.69,7373.0,221.15,221.15,217.09,217.69,7373.0
2024-12-27 10:30:00,218.0,218.99,217.61,218.87,5562.0,218.0,218.99,217.61,218.87,5562.0
2024-12-27 11:00:00,218.87,219.56,217.78,219.56,6947.0,218.87,219.56,217.78,219.56,6947.0
2024-12-27 11:30:00,219.22,219.8,217.86,218.15,4654.0,219.22,219.8,217.86,218.15,4654.0
2024-12-27 12:00:00,218.1,218.61,217.93,218.43,4924.0,218.1,218.61,217.93,218.43,4924.0
2024-12-27 12:30:00,218.53,218.78,217.92,218.39,3423.0,218.53,218.78,217.92,218.39,3423.0
2024-12-27 13:00:00,218.64,220.1,218.38,219.05,13814.0,218.64,220.1,218.38,219.05,13814.0
2024-12-27 13:30:00,219.16,220.04,219.0,219.92,3087.0,219.16,220.04,219.0,219.92,3087.0
2024-12-27 14:00:00,219.69,219.92,218.83,218.83,2618.0,219.69,219.92,218.83,218.83,2618.0
2024-12-27 14:30:00,218.79,219.64,218.76,219.46,2591.0,218.79,219.64,218.76,219.46,2591.0
2024-12-27 15:00:00,219.05,219.35,218.42,218.62,4565.0,219.05,219.35,218.42,218.62,4565.0
2024-12-27 15:30:00,218.62,218.8,217.43,218.46,31459.0,218.62,218.8,217.43,218.46,31459.0
2024-12-30 09:30:00,214.8,217.37,212.81,215.13,29281.0,214.8,217.37,212.81,215.13,29281.0
2024-12-30 10:00:00,214.7,215.49,213.37,213.84,10199.0,214.7,215.49,213.37,213.84,10199.0
2024-12-30 10:30:00,214.01,215.51,213.78,215.15,5152.0,214.01,215.51,213.78,215.15,5152.0
2024-12-30 11:00:00,214.9,215.74,214.76,215.58,7064.0,214.9,215.74,214.76,215.58,7064.0
2024-12-30 11:30:00,215.75,216.5,215.31,216.27,8569.0,215.75,216.5,215.31,216.27,8569.0
2024-12-30 12:00:00,216.3,216.56,215.49,215.74,8698.0,216.3,216.56,215.49,215.74,8698.0
2024-12-30 12:30:00,215.51,217.01,215.51,217.01,7124.0,215.51,217.01,215.51,217.01,7124.0
2024-12-30 13:00:00,216.71,216.71,215.97,216.05,3759.0,216.71,216.71,215.97,216.05,3759.0
2024-12-30 13:30:00,216.03,216.84,215.98,216.65,4480.0,216.03,216.84,215.98,216.65,4480.0
2024-12-30 14:00:00,216.61,217.46,216.28,216.42,6081.0,216.61,217.46,216.28,216.42,6081.0
2024-12-30 14:30:00,216.28,217.19,216.17,217.15,4816.0,216.28,217.19,216.17,217.15,4816.0
2024-12-30 15:00:00,217.23,217.9,216.73,216.73,21723.0,217.23,217.9,216.73,216.73,21723.0
2024-12-30 15:30:00,216.8,218.25,216.36,217.2,66372.0,216.8,218.25,216.36,217.2,66372.0
2024-12-31 09:30:00,217.68,217.68,214.51,215.45,8175.0,217.68,217.68,214.51,215.45,8175.0
2024-12-31 10:00:00,215.53,217.01,214.1,215.61,7009.0,215.53,217.01,214.1,215.61,7009.0
2024-12-31 10:30:00,215.66,216.73,214.53,214.73,10752.0,215.66,216.73,214.53,214.73,10752.0
2024-12-31 11:00:00,214.49,215.19,213.81,214.33,9412.0,214.49,215.19,213.81,214.33,9412.0
2024-12-31 11:30:00,214.12,215.0,213.86,214.41,4823.0,214.12,215.0,213.86,214.41,4823.0
2024-12-31 12:00:00,214.43,214.76,213.01,213.05,24536.0,214.43,214.76,213.01,213.05,24536.0
2024-12-31 12:30:00,213.0,213.74,212.7,213.64,5220.0,213.0,213.74,212.7,213.64,5220.0
2024-12-31 13:00:00,213.81,214.64,213.63,213.77,7513.0,213.81,214.64,213.63,213.77,7513.0
2024-12-31 13:30:00,213.83,214.06,213.14,213.43,5512.0,213.83,214.06,213.14,213.43,5512.0
2024-12-31 14:00:00,213.43,214.28,213.27,213.98,7421.0,213.43,214.28,213.27,213.98,7421.0
2024-12-31 14:30:00,213.98,214.19,213.25,213.98,8169.0,213.98,214.19,213.25,213.98,8169.0
2024-12-31 15:00:00,213.9,216.05,213.46,215.85,15115.0,213.9,216.05,213.46,215.85,15115.0
2024-12-31 15:30:00,215.78,215.84,214.04,214.52,30681.0,215.78,215.84,214.04,214.52,30681.0
2025-01-02 09:30:00,214.18,214.18,208.0,213.33,85797.0,214.18,214.18,208.0,213.33,85797.0
2025-01-02 10:00:00,213.33,215.35,212.98,214.58,23717.0,213.33,215.35,212.98,214.58,23717.0
2025-01-02 10:30:00,214.58,214.58,213.0,213.44,10015.0,214.58,214.58,213.0,213.44,10015.0
2025-01-02 11:00:00,213.76,215.83,213.14,215.37,6000.0,213.76,215.83,213.14,215.37,6000.0
2025-01-02 11:30:00,215.02,216.28,214.76,215.27,10177.0,215.02,216.28,214.76,215.27,10177.0
2025-01-02 12:00:00,215.28,215.91,214.02,214.31,7543.0,215.28,215.91,214.02,214.31,7543.0
2025-01-02 12:30:00,213.91,214.6,213.61,214.19,12403.0,213.91,214.6,213.61,214.19,12403.0
2025-01-02 13:00:00,214.1,214.92,213.66,214.7,5315.0,214.1,214.92,213.66,214.7,5315.0
2025-01-02 13:30:00,214.7,215.2,214.05,215.09,11337.0,214.7,215.2,214.05,215.09,11337.0
2025-01-02 14:00:00,215.23,215.87,214.66,215.71,19291.0,215.23,215.87,214.66,215.71,19291.0
2025-01-02 14:30:00,215.66,215.67,214.64,214.89,22732.0,215.66,215.67,214.64,214.89,22732.0
2025-01-02 15:00:00,215.09,216.45,215.09,215.56,8759.0,215.09,216.45,215.09,215.56,8759.0
2025-01-02 15:30:00,215.41,216.85,215.4,216.64,28160.0,215.41,216.85,215.4,216.64,28160.0
2025-01-03 09:30:00,218.99,223.8,216.0,222.33,37473.0,218.99,223.8,216.0,222.33,37473.0
2025-01-03 10:00:00,222.1,223.45,220.28,222.56,17436.0,222.1,223.45,220.28,222.56,17436.0
2025-01-03 10:30:00,221.87,222.81,221.86,221.9,6967.0,221.87,222.81,221.86,221.9,6967.0
2025-01-03 11:00:00,221.92,222.48,221.12,222.05,10291.0,221.92,222.48,221.12,222.05,10291.0
2025-01-03 11:30:00,221.58,221.58,220.49,221.17,5606.0,221.58,221.58,220.49,221.17,5606.0
2025-01-03 12:00:00,221.19,221.38,220.27,220.52,5286.0,221.19,221.38,220.27,220.52,5286.0
2025-01-03 12:30:00,220.14,220.94,220.14,220.71,4759.0,220.14,220.94,220.14,220.71,4759.0
2025-01-03 13:00:00,221.01,221.01,220.3,220.53,10840.0,221.01,221.01,220.3,220.53,10840.0
2025-01-03 13:30:00,220.55,220.7,219.89,220.39,9753.0,220.55,220.7,219.89,220.39,9753.0
2025-01-03 14:00:00,220.45,223.19,220.44,222.36,23937.0,220.45,223.19,220.44,222.36,23937.0
2025-01-03 14:30:00,222.17,223.44,221.99,223.44,41185.0,222.17,223.44,221.99,223.44,41185.0
2025-01-03 15:00:00,223.44,223.44,221.82,221.83,26042.0,223.44,223.44,221.82,221.83,26042.0
2025-01-03 15:30:00,221.89,223.02,221.66,222.6,55553.0,221.89,223.02,221.66,222.6,55553.0
2025-01-06 09:30:00,225.25,228.0,224.73,225.1,39862.0,225.25,228.0,224.73,225.1,39862.0
2025-01-06 10:00:00,225.27,225.56,223.55,224.92,10602.0,225.27,225.56,223.55,224.92,10602.0
2025-01-06 10:30:00,224.64,225.71,224.42,225.13,13062.0,224.64,225.71,224.42,225.13,13062.0
2025-01-06 11:00:00,225.22,226.11,224.49,225.23,6743.0,225.22,226.11,224.49,225.23,6743.0
2025-01-06 11:30:00,225.3,225.3,224.5,224.64,5153.0,225.3,225.3,224.5,224.64,5153.0
2025-01-06 12:00:00,224.63,225.64,224.46,225.44,12490.0,224.63,225.64,224.46,225.44,12490.0
2025-01-06 12:30:00,225.36,226.06,225.04,225.95,10495.0,225.36,226.06,225.04,225.95,10495.0
2025-01-06 13:00:00,225.67,226.64,225.43,226.24,11351.0,225.67,226.64,225.43,226.24,11351.0
2025-01-06 13:30:00,226.39,226.67,226.06,226.27,30858.0,226.39,226.67,226.06,226.27,30858.0
2025-01-06 14:00:00,226.23,227.01,225.79,226.84,15203.0,226.23,227.01,225.79,226.84,15203.0
2025-01-06 14:30:00,226.82,227.4,226.63,226.64,19129.0,226.82,227.4,226.63,226.64,19129.0
2025-01-06 15:00:00,226.5,227.09,226.15,226.84,19277.0,226.5,227.09,226.15,226.84,19277.0
2025-01-06 15:30:00,226.94,227.3,225.89,226.77,45550.0,226.94,227.3,225.89,226.77,45550.0
2025-01-07 09:30:00,227.02,228.52,220.15,220.47,34427.0,227.02,228.52,220.15,220.47,34427.0
2025-01-07 10:00:00,220.08,221.35,218.0,218.5,20337.0,220.08,221.35,218.0,218.5,20337.0
2025-01-07 10:30:00,218.5,219.18,216.71,219.18,45806.0,218.5,219.18,216.71,219.18,45806.0
2025-01-07 11:00:00,218.97,221.32,218.87,221.31,10829.0,218.97,221.32,218.87,221.31,10829.0
2025-01-07 11:30:00,221.31,222.72,220.53,221.5,24564.0,221.31,222.72,220.53,221.5,24564.0
2025-01-07 12:00:00,221.49,223.23,221.44,222.67,35732.0,221.49,223.23,221.44,222.67,35732.0
2025-01-07 12:30:00,222.37,223.15,220.72,221.82,17031.0,222.37,223.15,220.72,221.82,17031.0
2025-01-07 13:00:00,221.73,222.79,221.62,222.45,10265.0,221.73,222.79,221.62,222.45,10265.0
2025-01-07 13:30:00,222.37,223.15,221.85,222.96,8334.0,222.37,223.15,221.85,222.96,8334.0
2025-01-07 14:00:00,223.05,223.52,222.62,222.73,19323.0,223.05,223.52,222.62,222.73,19323.0
2025-01-07 14:30:00,222.5,222.65,221.53,222.0,18744.0,222.5,222.65,221.53,222.0,18744.0
2025-01-07 15:00:00,222.3,222.3,220.73,221.39,26248.0,222.3,222.3,220.73,221.39,26248.0
2025-01-07 15:30:00,221.2,221.39,219.72,220.85,100071.0,221.2,221.39,219.72,220.85,100071.0
2025-01-08 09:30:00,221.8,223.88,221.11,221.45,9454.0,221.8,223.88,221.11,221.45,9454.0
2025-01-08 10:00:00,221.64,223.42,220.72,221.17,7885.0,221.64,223.42,220.72,221.17,7885.0
2025-01-08 10:30:00,221.2,221.88,220.19,221.53,8488.0,221.2,221.88,220.19,221.53,8488.0
2025-01-08 11:00:00,221.49,222.74,221.22,222.5,5177.0,221.49,222.74,221.22,222.5,5177.0
2025-01-08 11:30:00,222.35,224.26,222.03,223.96,6370.0,222.35,224.26,222.03,223.96,6370.0
2025-01-08 12:00:00,223.99,223.99,221.88,221.88,3600.0,223.99,223.99,221.88,221.88,3600.0
2025-01-08 12:30:00,221.72,225.6,221.72,224.36,12734.0,221.72,225.6,221.72,224.36,12734.0
2025-01-08 13:00:00,224.7,225.47,224.69,225.19,3590.0,224.7,225.47,224.69,225.19,3590.0
2025-01-08 13:30:00,225.0,225.2,224.11,225.01,13747.0,225.0,225.2,224.11,225.01,13747.0
2025-01-08 14:00:00,225.03,226.35,224.74,226.34,6211.0,225.03,226.35,224.74,226.34,6211.0
2025-01-08 14:30:00,226.06,226.51,225.31,226.34,13776.0,226.06,226.51,225.31,226.34,13776.0
2025-01-08 15:00:00,226.21,226.21,224.27,224.28,27999.0,226.21,226.21,224.27,224.28,27999.0
2025-01-08 15:30:00,224.27,225.8,223.79,224.32,73049.0,224.27,225.8,223.79,224.32,73049.0
2025-01-10 09:30:00,219.74,221.37,216.88,218.73,16164.0,219.74,221.37,216.88,218.73,16164.0
2025-01-10 10:00:00,218.52,219.18,216.04,219.03,10121.0,218.52,219.18,216.04,219.03,10121.0
2025-01-10 10:30:00,219.28,221.03,219.28,220.28,13327.0,219.28,221.03,219.28,220.28,13327.0
2025-01-10 11:00:00,219.91,219.97,218.85,219.84,13747.0,219.91,219.97,218.85,219.84,13747.0
2025-01-10 11:30:00,220.0,220.51,218.41,218.81,12308.0,220.0,220.51,218.41,218.81,12308.0
2025-01-10 12:00:00,218.5,219.42,218.1,219.42,4286.0,218.5,219.42,218.1,219.42,4286.0
2025-01-10 12:30:00,219.42,220.31,218.82,220.31,3910.0,219.42,220.31,218.82,220.31,3910.0
2025-01-10 13:00:00,219.96,220.42,219.83,220.32,5745.0,219.96,220.42,219.83,220.32,5745.0
2025-01-10 13:30:00,220.18,220.77,220.13,220.77,4192.0,220.18,220.77,220.13,220.77,4192.0
2025-01-10 14:00:00,220.63,220.63,219.85,220.39,2670.0,220.63,220.63,219.85,220.39,2670.0
2025-01-10 14:30:00,220.03,220.53,219.52,220.2,22185.0,220.03,220.53,219.52,220.2,22185.0
2025-01-10 15:00:00,219.81,219.81,218.44,219.18,4938.0,219.81,219.81,218.44,219.18,4938.0
2025-01-10 15:30:00,219.38,219.57,218.07,218.65,55115.0,219.38,219.57,218.07,218.65,55115.0
2025-01-13 09:30:00,222.53,225.67,220.75,223.87,43265.0,222.53,225.67,220.75,223.87,43265.0
2025-01-13 10:00:00,223.58,228.8,222.55,225.4,120395.0,223.58,228.8,222.55,225.4,120395.0
2025-01-13 10:30:00,225.18,227.17,224.9,225.3,70336.0,225.18,227.17,224.9,225.3,70336.0
2025-01-13 11:00:00,225.49,225.61,224.38,225.02,32052.0,225.49,225.61,224.38,225.02,32052.0
2025-01-13 11:30:00,225.09,226.14,224.78,225.31,15877.0,225.09,226.14,224.78,225.31,15877.0
2025-01-13 12:00:00,225.35,226.29,225.07,226.02,15219.0,225.35,226.29,225.07,226.02,15219.0
2025-01-13 12:30:00,226.13,228.42,226.01,227.89,21530.0,226.13,228.42,226.01,227.89,21530.0
2025-01-13 13:00:00,227.89,228.79,227.18,228.55,22910.0,227.89,228.79,227.18,228.55,22910.0
2025-01-13 13:30:00,228.73,229.35,227.6,227.79,22789.0,228.73,229.35,227.6,227.79,22789.0
2025-01-13 14:00:00,227.56,228.22,226.54,227.2,41307.0,227.56,228.22,226.54,227.2,41307.0
2025-01-13 14:30:00,227.25,228.61,226.79,228.32,42475.0,227.25,228.61,226.79,228.32,42475.0
2025-01-13 15:00:00,228.06,229.43,226.63,226.63,119046.0,228.06,229.43,226.63,226.63,119046.0
2025-01-13 15:30:00,226.63,227.0,223.79,224.67,142619.0,226.63,227.0,223.79,224.67,142619.0
2025-01-14 09:30:00,227.5,235.0,225.4,231.86,276346.0,227.5,235.0,225.4,231.86,276346.0
2025-01-14 10:00:00,231.45,236.67,230.99,236.63,89199.0,231.45,236.67,230.99,236.63,89199.0
2025-01-14 10:30:00,236.54,239.1,236.25,237.65,145715.0,236.54,239.1,236.25,237.65,145715.0
2025-01-14 11:00:00,237.58,237.66,235.0,236.68,60957.0,237.58,237.66,235.0,236.68,60957.0
2025-01-14 11:30:00,236.26,236.26,232.05,232.97,24526.0,236.26,236.26,232.05,232.97,24526.0
2025-01-14 12:00:00,232.9,234.79,232.34,234.51,24980.0,232.9,234.79,232.34,234.51,24980.0
2025-01-14 12:30:00,234.51,235.54,233.63,233.71,47011.0,234.51,235.54,233.63,233.71,47011.0
2025-01-14 13:00:00,233.46,235.63,233.19,235.39,36757.0,233.46,235.63,233.19,235.39,36757.0
2025-01-14 13:30:00,235.53,237.62,235.28,236.63,69179.0,235.53,237.62,235.28,236.63,69179.0
2025-01-14 14:00:00,236.14,237.88,235.43,237.14,106847.0,236.14,237.88,235.43,237.14,106847.0
2025-01-14 14:30:00,237.14,237.62,234.54,234.77,130627.0,237.14,237.62,234.54,234.77,130627.0
2025-01-14 15:00:00,234.73,237.99,233.85,237.58,140434.0,234.73,237.99,233.85,237.58,140434.0
2025-01-14 15:30:00,237.82,238.91,236.08,236.58,188740.0,237.82,238.91,236.08,236.58,188740.0
2025-01-15 09:30:00,239.0,243.31,235.81,242.28,102659.0,239.0,243.31,235.81,242.28,102659.0
2025-01-15 10:00:00,242.47,243.44,239.66,241.87,73676.0,242.47,243.44,239.66,241.87,73676.0
2025-01-15 10:30:00,242.0,242.5,240.34,240.34,27311.0,242.0,242.5,240.34,240.34,27311.0
2025-01-15 11:00:00,240.23,242.32,240.22,241.0,17917.0,240.23,242.32,240.22,241.0,17917.0
2025-01-15 11:30:00,241.12,242.5,240.6,242.06,31944.0,241.12,242.5,240.6,242.06,31944.0
2025-01-15 12:00:00,242.06,243.0,241.91,242.69,23300.0,242.06,243.0,241.91,242.69,23300.0
2025-01-15 12:30:00,242.69,242.97,240.91,241.81,43117.0,242.69,242.97,240.91,241.81,43117.0
2025-01-15 13:00:00,241.47,243.35,241.46,243.09,18028.0,241.47,243.35,241.46,243.09,18028.0
2025-01-15 13:30:00,243.33,243.82,242.48,243.78,21377.0,243.33,243.82,242.48,243.78,21377.0
2025-01-15 14:00:00,243.82,244.1,243.25,243.6,22511.0,243.82,244.1,243.25,243.6,22511.0
2025-01-15 14:30:00,243.57,243.58,242.14,242.37,30261.0,243.57,243.58,242.14,242.37,30261.0
2025-01-15 15:00:00,242.38,242.7,241.72,242.33,58144.0,242.38,242.7,241.72,242.33,58144.0
2025-01-15 15:30:00,242.29,242.31,240.45,241.63,80151.0,242.29,242.31,240.45,241.63,80151.0
2025-01-16 09:30:00,241.85,243.2,240.39,240.79,43632.0,241.85,243.2,240.39,240.79,43632.0
2025-01-16 10:00:00,241.01,242.61,240.55,242.46,23545.0,241.01,242.61,240.55,242.46,23545.0
2025-01-16 10:30:00,241.84,244.5,241.05,243.5,23115.0,241.84,244.5,241.05,243.5,23115.0
2025-01-16 11:00:00,243.44,246.25,243.44,245.65,27110.0,243.44,246.25,243.44,245.65,27110.0
2025-01-16 11:30:00,245.7,246.51,243.31,243.58,34309.0,245.7,246.51,243.31,243.58,34309.0
2025-01-16 12:00:00,243.67,245.57,243.64,245.56,14710.0,243.67,245.57,243.64,245.56,14710.0
2025-01-16 12:30:00,245.54,246.13,244.99,245.81,21141.0,245.54,246.13,244.99,245.81,21141.0
2025-01-16 13:00:00,246.03,246.83,245.88,245.89,14412.0,246.03,246.83,245.88,245.89,14412.0
2025-01-16 13:30:00,246.04,246.33,245.3,245.77,11602.0,246.04,246.33,245.3,245.77,11602.0
2025-01-16 14:00:00,245.92,245.92,243.55,244.81,37871.0,245.92,245.92,243.55,244.81,37871.0
2025-01-16 14:30:00,244.81,245.15,243.86,243.86,20955.0,244.81,245.15,243.86,243.86,20955.0
2025-01-16 15:00:00,243.84,244.46,242.9,243.43,26341.0,243.84,244.46,242.9,243.43,26341.0
2025-01-16 15:30:00,243.39,243.59,241.59,241.66,35646.0,243.39,243.59,241.59,241.66,35646.0
2025-01-17 09:30:00,244.21,245.18,241.07,242.33,32208.0,244.21,245.18,241.07,242.33,32208.0
2025-01-17 10:00:00,242.72,242.79,240.17,241.39,21548.0,242.72,242.79,240.17,241.39,21548.0
2025-01-17 10:30:00,241.56,242.6,241.44,242.21,8740.0,241.56,242.6,241.44,242.21,8740.0
2025-01-17 11:00:00,242.31,243.38,242.0,243.16,18876.0,242.31,243.38,242.0,243.16,18876.0
2025-01-17 11:30:00,243.41,243.99,242.85,243.03,9900.0,243.41,243.99,242.85,243.03,9900.0
2025-01-17 12:00:00,243.33,244.22,243.33,244.22,3898.0,243.33,244.22,243.33,244.22,3898.0
2025-01-17 12:30:00,244.12,244.21,243.17,243.79,11109.0,244.12,244.21,243.17,243.79,11109.0
2025-01-17 13:00:00,243.56,244.25,243.04,243.35,11588.0,243.56,244.25,243.04,243.35,11588.0
2025-01-17 13:30:00,243.04,243.57,242.41,242.81,8878.0,243.04,243.57,242.41,242.81,8878.0
2025-01-17 14:00:00,242.97,243.32,242.19,242.9,14648.0,242.97,243.32,242.19,242.9,14648.0
2025-01-17 14:30:00,242.85,243.0,242.34,242.81,8143.0,242.85,243.0,242.34,242.81,8143.0
2025-01-17 15:00:00,242.73,242.8,241.8,241.8,29491.0,242.73,242.8,241.8,241.8,29491.0
2025-01-17 15:30:00,241.63,242.32,240.4,240.81,84330.0,241.63,242.32,240.4,240.81,84330.0
2025-01-21 09:30:00,246.59,246.82,240.84,241.22,29772.0,246.59,246.82,240.84,241.22,29772.0
2025-01-21 10:00:00,241.7,242.28,240.84,242.0,45762.0,241.7,242.28,240.84,242.0,45762.0
2025-01-21 10:30:00,242.03,242.47,239.57,241.18,21613.0,242.03,242.47,239.57,241.18,21613.0
2025-01-21 11:00:00,241.29,241.84,240.02,240.03,32456.0,241.29,241.84,240.02,240.03,32456.0
2025-01-21 11:30:00,240.44,241.12,239.55,240.83,13287.0,240.44,241.12,239.55,240.83,13287.0
2025-01-21 12:00:00,241.14,241.56,240.42,240.81,37042.0,241.14,241.56,240.42,240.81,37042.0
2025-01-21 12:30:00,240.6,241.12,240.2,240.69,38161.0,240.6,241.12,240.2,240.69,38161.0
2025-01-21 13:00:00,240.59,242.59,240.59,241.33,41688.0,240.59,242.59,240.59,241.33,41688.0
2025-01-21 13:30:00,241.33,241.33,240.4,241.0,39167.0,241.33,241.33,240.4,241.0,39167.0
2025-01-21 14:00:00,240.92,242.12,240.66,240.66,32295.0,240.92,242.12,240.66,240.66,32295.0
2025-01-21 14:30:00,240.66,240.66,239.07,239.94,21401.0,240.66,240.66,239.07,239.94,21401.0
2025-01-21 15:00:00,239.94,240.22,239.22,239.83,37143.0,239.94,240.22,239.22,239.83,37143.0
2025-01-21 15:30:00,239.62,239.86,237.49,238.08,173700.0,239.62,239.86,237.49,238.08,173700.0
2025-01-22 09:30:00,238.17,240.79,234.26,236.09,59622.0,238.17,240.79,234.26,236.09,59622.0
2025-01-22 10:00:00,235.2,236.12,231.5,233.0,28073.0,235.2,236.12,231.5,233.0,28073.0
2025-01-22 10:30:00,232.62,233.94,230.52,233.32,65678.0,232.62,233.94,230.52,233.32,65678.0
2025-01-22 11:00:00,233.94,236.23,232.61,236.23,27553.0,233.94,236.23,232.61,236.23,27553.0
2025-01-22 11:30:00,235.9,236.37,234.45,234.78,15238.0,235.9,236.37,234.45,234.78,15238.0
2025-01-22 12:00:00,234.98,235.49,234.41,234.41,6426.0,234.98,235.49,234.41,234.41,6426.0
2025-01-22 12:30:00,234.39,235.61,234.34,235.25,21167.0,234.39,235.61,234.34,235.25,21167.0
2025-01-22 13:00:00,234.78,235.75,234.07,234.76,19101.0,234.78,235.75,234.07,234.76,19101.0
2025-01-22 13:30:00,235.33,236.71,234.82,235.82,24760.0,235.33,236.71,234.82,235.82,24760.0
2025-01-22 14:00:00,235.91,237.03,235.05,235.34,26604.0,235.91,237.03,235.05,235.34,26604.0
2025-01-22 14:30:00,235.64,236.13,235.41,236.13,8819.0,235.64,236.13,235.41,236.13,8819.0
2025-01-22 15:00:00,236.26,236.3,234.17,234.9,36699.0,236.26,236.3,234.17,234.9,36699.0
2025-01-22 15:30:00,234.81,235.25,233.8,234.91,69535.0,234.81,235.25,233.8,234.91,69535.0
2025-01-23 09:30:00,235.0,236.28,233.62,234.01,20875.0,235.0,236.28,233.62,234.01,20875.0
2025-01-23 10:00:00,234.3,235.0,234.01,234.38,10759.0,234.3,235.0,234.01,234.38,10759.0
2025-01-23 10:30:00,234.38,235.1,233.65,234.02,7750.0,234.38,235.1,233.65,234.02,7750.0
2025-01-23 11:00:00,233.95,234.12,232.65,233.03,9641.0,233.95,234.12,232.65,233.03,9641.0
2025-01-23 11:30:00,233.22,234.07,232.99,233.0,19272.0,233.22,234.07,232.99,233.0,19272.0
2025-01-23 12:00:00,232.99,233.02,232.2,232.34,4661.0,232.99,233.02,232.2,232.34,4661.0
2025-01-23 12:30:00,232.09,232.73,231.69,232.72,5196.0,232.09,232.73,231.69,232.72,5196.0
2025-01-23 13:00:00,232.74,233.96,232.65,233.48,6926.0,232.74,233.96,232.65,233.48,6926.0
2025-01-23 13:30:00,233.53,234.0,233.0,233.0,2760.0,233.53,234.0,233.0,233.0,2760.0
2025-01-23 14:00:00,232.99,233.92,232.92,233.3,4824.0,232.99,233.92,232.92,233.3,4824.0
2025-01-23 14:30:00,233.14,233.95,233.14,233.63,8496.0,233.14,233.95,233.14,233.63,8496.0
2025-01-23 15:00:00,233.61,235.31,233.47,235.13,23802.0,233.61,235.31,233.47,235.13,23802.0
2025-01-23 15:30:00,235.16,236.57,235.0,236.56,72645.0,235.16,236.57,235.0,236.56,72645.0
2025-01-24 09:30:00,237.17,241.42,237.17,238.91,104593.0,237.17,241.42,237.17,238.91,104593.0
2025-01-24 10:00:00,238.82,238.82,234.12,235.98,38441.0,238.82,238.82,234.12,235.98,38441.0
2025-01-24 10:30:00,235.98,237.41,235.5,236.48,11465.0,235.98,237.41,235.5,236.48,11465.0
2025-01-24 11:00:00,236.22,238.09,236.22,238.09,5704.0,236.22,238.09,236.22,238.09,5704.0
2025-01-24 11:30:00,238.06,238.77,236.84,236.87,4965.0,238.06,238.77,236.84,236.87,4965.0
2025-01-24 12:00:00,236.86,237.51,236.55,237.21,3159.0,236.86,237.51,236.55,237.21,3159.0
2025-01-24 12:30:00,236.89,237.08,236.02,236.43,3967.0,236.89,237.08,236.02,236.43,3967.0
2025-01-24 13:00:00,236.42,236.89,236.29,236.78,600.0,236.42,236.89,236.29,236.78,600.0
2025-01-24 13:30:00,236.75,236.96,235.46,235.65,3184.0,236.75,236.96,235.46,235.65,3184.0
2025-01-24 14:00:00,235.69,236.04,235.29,235.7,3900.0,235.69,236.04,235.29,235.7,3900.0
2025-01-24 14:30:00,235.52,235.82,235.36,235.66,2682.0,235.52,235.82,235.36,235.66,2682.0
2025-01-24 15:00:00,235.65,235.65,234.44,234.45,4277.0,235.65,235.65,234.44,234.45,4277.0
2025-01-24 15:30:00,234.75,235.86,234.7,235.0,34338.0,234.75,235.86,234.7,235.0,34338.0
2025-01-27 09:30:00,227.99,233.62,219.66,232.73,77590.0,227.99,233.62,219.66,232.73,77590.0
2025-01-27 10:00:00,233.35,235.67,232.7,235.52,22411.0,233.35,235.67,232.7,235.52,22411.0
2025-01-27 10:30:00,235.59,238.44,235.44,237.38,59078.0,235.59,238.44,235.44,237.38,59078.0
2025-01-27 11:00:00,236.68,237.5,234.0,234.37,29595.0,236.68,237.5,234.0,234.37,29595.0
2025-01-27 11:30:00,234.21,235.57,233.93,234.3,15361.0,234.21,235.57,233.93,234.3,15361.0
2025-01-27 12:00:00,233.95,235.29,233.74,234.34,8764.0,233.95,235.29,233.74,234.34,8764.0
2025-01-27 12:30:00,234.32,234.35,232.31,232.94,6219.0,234.32,234.35,232.31,232.94,6219.0
2025-01-27 13:00:00,233.13,234.49,232.91,233.61,5820.0,233.13,234.49,232.91,233.61,5820.0
2025-01-27 13:30:00,233.99,234.27,232.55,232.56,5529.0,233.99,234.27,232.55,232.56,5529.0
2025-01-27 14:00:00,232.88,233.87,232.6,233.53,4464.0,232.88,233.87,232.6,233.53,4464.0
2025-01-27 14:30:00,233.54,233.54,231.32,231.58,6744.0,233.54,233.54,231.32,231.58,6744.0
2025-01-27 15:00:00,231.62,233.01,231.62,232.69,14156.0,231.62,233.01,231.62,232.69,14156.0
2025-01-27 15:30:00,232.7,234.78,232.7,234.43,39239.0,232.7,234.78,232.7,234.43,39239.0
2025-01-28 09:30:00,235.36,237.36,233.09,237.36,35054.0,235.36,237.36,233.09,237.36,35054.0
2025-01-28 10:00:00,237.43,241.53,237.0,240.76,177285.0,237.43,241.53,237.0,240.76,177285.0
2025-01-28 10:30:00,241.38,242.12,239.02,241.98,60197.0,241.38,242.12,239.02,241.98,60197.0
2025-01-28 11:00:00,241.71,242.26,240.17,240.54,54736.0,241.71,242.26,240.17,240.54,54736.0
2025-01-28 11:30:00,240.49,241.62,239.55,239.86,16317.0,240.49,241.62,239.55,239.86,16317.0
2025-01-28 12:00:00,240.04,241.57,240.03,241.04,51847.0,240.04,241.57,240.03,241.04,51847.0
2025-01-28 12:30:00,240.93,241.41,239.98,240.57,16635.0,240.93,241.41,239.98,240.57,16635.0
2025-01-28 13:00:00,240.34,243.36,240.24,242.96,77763.0,240.34,243.36,240.24,242.96,77763.0
2025-01-28 13:30:00,242.89,243.5,241.54,241.54,13834.0,242.89,243.5,241.54,241.54,13834.0
2025-01-28 14:00:00,241.42,242.66,241.11,242.27,26280.0,241.42,242.66,241.11,242.27,26280.0
2025-01-28 14:30:00,242.09,244.33,242.09,243.65,15647.0,242.09,244.33,242.09,243.65,15647.0
2025-01-28 15:00:00,243.85,245.61,243.74,245.58,37594.0,243.85,245.61,243.74,245.58,37594.0
2025-01-28 15:30:00,245.36,247.11,244.14,246.76,74498.0,245.36,247.11,244.14,246.76,74498.0
2025-01-29 09:30:00,245.47,246.09,241.15,243.47,74004.0,245.47,246.09,241.15,243.47,74004.0
2025-01-29 10:00:00,242.92,245.17,242.92,243.89,32516.0,242.92,245.17,242.92,243.89,32516.0
2025-01-29 10:30:00,243.89,244.68,242.42,242.58,24443.0,243.89,244.68,242.42,242.58,24443.0
2025-01-29 11:00:00,242.58,244.74,242.38,244.05,43573.0,242.58,244.74,242.38,244.05,43573.0
2025-01-29 11:30:00,244.06,244.23,241.78,242.23,51420.0,244.06,244.23,241.78,242.23,51420.0
2025-01-29 12:00:00,242.23,243.74,242.0,242.42,18607.0,242.23,243.74,242.0,242.42,18607.0
2025-01-29 12:30:00,242.65,243.54,242.64,242.91,4240.0,242.65,243.54,242.64,242.91,4240.0
2025-01-29 13:00:00,242.98,244.15,242.06,244.15,24387.0,242.98,244.15,242.06,244.15,24387.0
2025-01-29 13:30:00,244.2,244.2,242.96,243.07,7621.0,244.2,244.2,242.96,243.07,7621.0
2025-01-29 14:00:00,243.0,243.0,241.87,242.0,24854.0,243.0,243.0,241.87,242.0,24854.0
2025-01-29 14:30:00,242.0,242.91,241.18,241.34,27697.0,242.0,242.91,241.18,241.34,27697.0
2025-01-29 15:00:00,241.18,242.76,240.97,242.48,20416.0,241.18,242.76,240.97,242.48,20416.0
2025-01-29 15:30:00,242.72,242.8,241.07,242.17,55005.0,242.72,242.8,241.07,242.17,55005.0
2025-01-30 09:30:00,241.9,245.98,240.37,243.9,83546.0,241.9,245.98,240.37,243.9,83546.0
2025-01-30 10:00:00,243.03,244.03,241.73,243.0,23221.0,243.03,244.03,241.73,243.0,23221.0
2025-01-30 10:30:00,242.46,243.68,241.92,241.92,5634.0,242.46,243.68,241.92,241.92,5634.0
2025-01-30 11:00:00,241.64,242.31,241.19,241.85,8701.0,241.64,242.31,241.19,241.85,8701.0
2025-01-30 11:30:00,242.13,242.79,242.04,242.5,13144.0,242.13,242.79,242.04,242.5,13144.0
2025-01-30 12:00:00,242.43,242.43,241.0,241.04,4413.0,242.43,242.43,241.0,241.04,4413.0
2025-01-30 12:30:00,240.4,241.21,239.54,240.44,13903.0,240.4,241.21,239.54,240.44,13903.0
2025-01-30 13:00:00,240.86,240.86,238.62,239.95,64655.0,240.86,240.86,238.62,239.95,64655.0
2025-01-30 13:30:00,240.04,243.19,239.75,243.1,33659.0,240.04,243.19,239.75,243.1,33659.0
2025-01-30 14:00:00,242.58,243.08,242.18,242.19,3786.0,242.58,243.08,242.18,242.19,3786.0
2025-01-30 14:30:00,242.25,243.03,241.98,242.99,7039.0,242.25,243.03,241.98,242.99,7039.0
2025-01-30 15:00:00,242.73,243.21,241.96,242.52,8544.0,242.73,243.21,241.96,242.52,8544.0
2025-01-30 15:30:00,242.52,242.78,240.54,242.43,52812.0,242.52,242.78,240.54,242.43,52812.0
2025-01-31 09:30:00,246.78,246.78,240.85,242.48,38526.0,246.78,246.78,240.85,242.48,38526.0
2025-01-31 10:00:00,242.48,242.76,240.08,241.29,29239.0,242.48,242.76,240.08,241.29,29239.0
2025-01-31 10:30:00,241.59,242.2,240.03,242.2,21760.0,241.59,242.2,240.03,242.2,21760.0
2025-01-31 11:00:00,242.24,243.31,241.81,242.55,23783.0,242.24,243.31,241.81,242.55,23783.0
2025-01-31 11:30:00,242.59,243.08,241.0,241.63,26875.0,242.59,243.08,241.0,241.63,26875.0
2025-01-31 12:00:00,241.57,241.57,239.82,239.82,23267.0,241.57,241.57,239.82,239.82,23267.0
2025-01-31 12:30:00,239.96,241.16,238.9,239.95,18397.0,239.96,241.16,238.9,239.95,18397.0
2025-01-31 13:00:00,239.95,240.62,238.82,238.82,16393.0,239.95,240.62,238.82,238.82,16393.0
2025-01-31 13:30:00,238.82,239.99,238.54,238.79,19396.0,238.82,239.99,238.54,238.79,19396.0
2025-01-31 14:00:00,238.79,240.06,238.29,239.24,43633.0,238.79,240.06,238.29,239.24,43633.0
2025-01-31 14:30:00,239.24,239.31,237.29,237.76,29583.0,239.24,239.31,237.29,237.76,29583.0
2025-01-31 15:00:00,237.41,237.63,236.81,236.81,17174.0,237.41,237.63,236.81,236.81,17174.0
2025-01-31 15:30:00,236.81,239.03,236.81,238.9,68400.0,236.81,239.03,236.81,238.9,68400.0
2025-02-03 09:30:00,225.41,230.49,223.0,227.81,158651.0,225.41,230.49,223.0,227.81,158651.0
2025-02-03 10:00:00,227.24,229.05,225.0,229.04,58033.0,227.24,229.05,225.0,229.04,58033.0
2025-02-03 10:30:00,229.04,230.38,228.17,229.41,32035.0,229.04,230.38,228.17,229.41,32035.0
2025-02-03 11:00:00,229.18,230.5,228.06,228.06,23474.0,229.18,230.5,228.06,228.06,23474.0
2025-02-03 11:30:00,228.36,231.0,228.0,229.75,24026.0,228.36,231.0,228.0,229.75,24026.0
2025-02-03 12:00:00,229.54,230.06,228.95,229.11,22659.0,229.54,230.06,228.95,229.11,22659.0
2025-02-03 12:30:00,229.11,230.28,228.89,230.08,27630.0,229.11,230.28,228.89,230.08,27630.0
2025-02-03 13:00:00,230.01,230.94,229.37,229.46,17716.0,230.01,230.94,229.37,229.46,17716.0
2025-02-03 13:30:00,229.64,231.06,229.2,230.45,16365.0,229.64,231.06,229.2,230.45,16365.0
2025-02-03 14:00:00,230.63,230.63,229.44,229.45,30981.0,230.63,230.63,229.44,229.45,30981.0
2025-02-03 14:30:00,229.7,230.72,229.69,230.54,20749.0,229.7,230.72,229.69,230.54,20749.0
2025-02-03 15:00:00,230.79,231.07,229.04,230.43,44443.0,230.79,231.07,229.04,230.43,44443.0
2025-02-03 15:30:00,230.43,230.76,229.83,230.61,131479.0,230.43,230.76,229.83,230.61,131479.0
2025-02-04 09:30:00,231.29,232.25,229.25,229.98,44001.0,231.29,232.25,229.25,229.98,44001.0
2025-02-04 10:00:00,230.24,231.55,229.7,230.72,18954.0,230.24,231.55,229.7,230.72,18954.0
2025-02-04 10:30:00,230.0,230.56,228.22,228.56,32128.0,230.0,230.56,228.22,228.56,32128.0
2025-02-04 11:00:00,228.68,230.25,228.48,228.96,23794.0,228.68,230.25,228.48,228.96,23794.0
2025-02-04 11:30:00,229.08,229.57,228.44,228.44,14212.0,229.08,229.57,228.44,228.44,14212.0
2025-02-04 12:00:00,228.69,228.69,226.8,226.81,10722.0,228.69,228.69,226.8,226.81,10722.0
2025-02-04 12:30:00,226.81,227.81,226.69,227.77,12829.0,226.81,227.81,226.69,227.77,12829.0
2025-02-04 13:00:00,227.8,228.0,227.08,227.08,9010.0,227.8,228.0,227.08,227.08,9010.0
2025-02-04 13:30:00,227.47,228.86,227.47,228.19,9387.0,227.47,228.86,227.47,228.19,9387.0
2025-02-04 14:00:00,228.31,228.72,227.53,227.83,13898.0,228.31,228.72,227.53,227.83,13898.0
2025-02-04 14:30:00,227.62,227.62,226.92,227.29,15732.0,227.62,227.62,226.92,227.29,15732.0
2025-02-04 15:00:00,227.0,227.64,226.97,227.32,13880.0,227.0,227.64,226.97,227.32,13880.0
2025-02-04 15:30:00,227.31,228.14,226.78,227.19,92210.0,227.31,228.14,226.78,227.19,92210.0
2025-02-05 09:30:00,226.5,226.5,222.88,224.24,33655.0,226.5,226.5,222.88,224.24,33655.0
2025-02-05 10:00:00,224.24,224.47,222.79,224.24,37303.0,224.24,224.47,222.79,224.24,37303.0
2025-02-05 10:30:00,224.47,225.92,224.39,225.53,16191.0,224.47,225.92,224.39,225.53,16191.0
2025-02-05 11:00:00,225.57,227.3,225.57,226.5,9675.0,225.57,227.3,225.57,226.5,9675.0
2025-02-05 11:30:00,226.5,227.28,225.96,226.7,8548.0,226.5,227.28,225.96,226.7,8548.0
2025-02-05 12:00:00,226.84,227.14,224.27,224.39,12080.0,226.84,227.14,224.27,224.39,12080.0
2025-02-05 12:30:00,224.51,225.2,224.08,224.83,10425.0,224.51,225.2,224.08,224.83,10425.0
2025-02-05 13:00:00,224.71,225.38,224.62,225.28,4060.0,224.71,225.38,224.62,225.28,4060.0
2025-02-05 13:30:00,224.93,225.55,224.44,224.98,8324.0,224.93,225.55,224.44,224.98,8324.0
2025-02-05 14:00:00,225.23,225.33,224.79,225.12,2847.0,225.23,225.33,224.79,225.12,2847.0
2025-02-05 14:30:00,225.24,225.68,225.08,225.56,7930.0,225.24,225.68,225.08,225.56,7930.0
2025-02-05 15:00:00,225.65,226.13,224.76,225.14,20235.0,225.65,226.13,224.76,225.14,20235.0
2025-02-05 15:30:00,225.39,225.69,224.6,224.9,44636.0,225.39,225.69,224.6,224.9,44636.0
2025-02-06 09:30:00,225.7,225.7,223.5,224.43,17427.0,225.7,225.7,223.5,224.43,17427.0
2025-02-06 10:00:00,225.0,226.43,224.76,226.1,6607.0,225.0,226.43,224.76,226.1,6607.0
2025-02-06 10:30:00,225.56,225.94,224.55,225.19,4310.0,225.56,225.94,224.55,225.19,4310.0
2025-02-06 11:00:00,225.23,226.28,224.46,224.46,14717.0,225.23,226.28,224.46,224.46,14717.0
2025-02-06 11:30:00,224.49,225.09,223.02,223.39,10094.0,224.49,225.09,223.02,223.39,10094.0
2025-02-06 12:00:00,223.03,223.79,222.14,222.96,6572.0,223.03,223.79,222.14,222.96,6572.0
2025-02-06 12:30:00,223.35,223.49,222.58,222.58,4601.0,223.35,223.49,222.58,222.58,4601.0
2025-02-06 13:00:00,222.59,223.41,222.21,222.99,9005.0,222.59,223.41,222.21,222.99,9005.0
2025-02-06 13:30:00,223.19,223.42,222.78,222.78,3340.0,223.19,223.42,222.78,222.78,3340.0
2025-02-06 14:00:00,222.91,222.91,221.16,221.26,13684.0,222.91,222.91,221.16,221.26,13684.0
2025-02-06 14:30:00,221.0,221.89,220.48,221.82,7482.0,221.0,221.89,220.48,221.82,7482.0
2025-02-06 15:00:00,221.29,221.66,220.97,221.45,9707.0,221.29,221.66,220.97,221.45,9707.0
2025-02-06 15:30:00,221.67,222.99,221.44,222.71,31918.0,221.67,222.99,221.44,222.71,31918.0
2025-02-07 09:30:00,224.3,228.75,223.15,223.15,17819.0,224.3,228.75,223.15,223.15,17819.0
2025-02-07 10:00:00,223.02,223.29,218.87,221.0,27856.0,223.02,223.29,218.87,221.0,27856.0
2025-02-07 10:30:00,221.68,222.36,220.04,220.87,11120.0,221.68,222.36,220.04,220.87,11120.0
2025-02-07 11:00:00,220.82,221.96,219.56,221.47,9355.0,220.82,221.96,219.56,221.47,9355.0
2025-02-07 11:30:00,221.47,221.57,220.25,221.12,9820.0,221.47,221.57,220.25,221.12,9820.0
2025-02-07 12:00:00,221.11,221.77,219.78,220.54,18208.0,221.11,221.77,219.78,220.54,18208.0
2025-02-07 12:30:00,220.18,221.5,220.18,220.73,11301.0,220.18,221.5,220.18,220.73,11301.0
2025-02-07 13:00:00,220.29,221.63,220.24,221.28,5950.0,220.29,221.63,220.24,221.28,5950.0
2025-02-07 13:30:00,221.63,221.72,220.03,220.03,10362.0,221.63,221.72,220.03,220.03,10362.0
2025-02-07 14:00:00,219.7,220.11,219.37,219.61,12964.0,219.7,220.11,219.37,219.61,12964.0
2025-02-07 14:30:00,219.57,220.76,219.45,220.64,10797.0,219.57,220.76,219.45,220.64,10797.0
2025-02-07 15:00:00,220.76,220.76,219.62,220.12,29373.0,220.76,220.76,219.62,220.12,29373.0
2025-02-07 15:30:00,220.13,220.55,219.68,220.15,69866.0,220.13,220.55,219.68,220.15,69866.0
2025-02-10 09:30:00,220.84,222.45,216.61,218.77,39126.0,220.84,222.45,216.61,218.77,39126.0
2025-02-10 10:00:00,218.77,220.12,218.77,219.51,41252.0,218.77,220.12,218.77,219.51,41252.0
2025-02-10 10:30:00,219.89,222.0,219.51,221.27,104369.0,219.89,222.0,219.51,221.27,104369.0
2025-02-10 11:00:00,221.5,222.39,220.96,221.19,11107.0,221.5,222.39,220.96,221.19,11107.0
2025-02-10 11:30:00,221.47,221.77,220.76,220.86,9449.0,221.47,221.77,220.76,220.86,9449.0
2025-02-10 12:00:00,220.86,221.13,220.02,220.63,14413.0,220.86,221.13,220.02,220.63,14413.0
2025-02-10 12:30:00,220.77,221.08,220.33,220.7,6594.0,220.77,221.08,220.33,220.7,6594.0
2025-02-10 13:00:00,220.71,220.97,220.08,220.28,39061.0,220.71,220.97,220.08,220.28,39061.0
2025-02-10 13:30:00,220.28,222.92,220.15,222.69,69410.0,220.28,222.92,220.15,222.69,69410.0
2025-02-10 14:00:00,222.41,222.5,221.62,221.78,6955.0,222.41,222.5,221.62,221.78,6955.0
2025-02-10 14:30:00,221.78,221.98,221.06,221.06,6754.0,221.78,221.98,221.06,221.06,6754.0
2025-02-10 15:00:00,221.16,222.94,220.67,222.32,72337.0,221.16,222.94,220.67,222.32,72337.0
2025-02-10 15:30:00,222.5,224.17,221.79,224.16,93837.0,222.5,224.17,221.79,224.16,93837.0
2025-02-11 09:30:00,223.13,224.67,221.1,223.58,22005.0,223.13,224.67,221.1,223.58,22005.0
2025-02-11 10:00:00,222.92,223.97,222.44,223.55,19003.0,222.92,223.97,222.44,223.55,19003.0
2025-02-11 10:30:00,223.55,225.11,222.66,224.11,35498.0,223.55,225.11,222.66,224.11,35498.0
2025-02-11 11:00:00,224.53,224.67,223.41,223.42,6000.0,224.53,224.67,223.41,223.42,6000.0
2025-02-11 11:30:00,223.81,224.03,223.11,223.18,6127.0,223.81,224.03,223.11,223.18,6127.0
2025-02-11 12:00:00,223.14,225.35,223.0,225.2,14289.0,223.14,225.35,223.0,225.2,14289.0
2025-02-11 12:30:00,225.07,225.19,224.42,224.49,4208.0,225.07,225.19,224.42,224.49,4208.0
2025-02-11 13:00:00,224.68,224.72,224.2,224.21,12878.0,224.68,224.72,224.2,224.21,12878.0
2025-02-11 13:30:00,224.47,225.81,224.39,225.55,9905.0,224.47,225.81,224.39,225.55,9905.0
2025-02-11 14:00:00,225.42,226.61,225.05,226.31,11625.0,225.42,226.61,225.05,226.31,11625.0
2025-02-11 14:30:00,226.4,226.48,225.71,226.43,12464.0,226.4,226.48,225.71,226.43,12464.0
2025-02-11 15:00:00,226.46,226.76,225.88,226.75,11677.0,226.46,226.76,225.88,226.75,11677.0
2025-02-11 15:30:00,226.51,227.59,226.25,227.55,114515.0,226.51,227.59,226.25,227.55,114515.0
2025-02-12 09:30:00,224.59,229.29,224.55,228.71,16208.0,224.59,229.29,224.55,228.71,16208.0
2025-02-12 10:00:00,227.66,227.91,226.45,227.3,10916.0,227.66,227.91,226.45,227.3,10916.0
2025-02-12 10:30:00,227.41,228.99,227.14,228.78,13507.0,227.41,228.99,227.14,228.78,13507.0
2025-02-12 11:00:00,228.48,228.73,227.4,227.9,8106.0,228.48,228.73,227.4,227.9,8106.0
2025-02-12 11:30:00,228.05,230.77,227.92,230.77,10080.0,228.05,230.77,227.92,230.77,10080.0
2025-02-12 12:00:00,230.62,231.32,230.11,230.46,6748.0,230.62,231.32,230.11,230.46,6748.0
2025-02-12 12:30:00,230.51,231.39,230.51,231.23,7840.0,230.51,231.39,230.51,231.23,7840.0
2025-02-12 13:00:00,231.23,232.41,231.0,232.24,8481.0,231.23,232.41,231.0,232.24,8481.0
2025-02-12 13:30:00,232.22,232.5,231.57,231.92,16696.0,232.22,232.5,231.57,231.92,16696.0
2025-02-12 14:00:00,231.92,232.03,231.2,231.88,15442.0,231.92,232.03,231.2,231.88,15442.0
2025-02-12 14:30:00,231.87,232.0,230.99,231.77,41036.0,231.87,232.0,230.99,231.77,41036.0
2025-02-12 15:00:00,231.74,231.94,229.81,230.23,40823.0,231.74,231.94,229.81,230.23,40823.0
2025-02-12 15:30:00,230.25,231.18,229.4,230.9,97272.0,230.25,231.18,229.4,230.9,97272.0
2025-02-13 09:30:00,231.0,231.54,226.35,226.91,23933.0,231.0,231.54,226.35,226.91,23933.0
2025-02-13 10:00:00,226.91,229.24,226.11,226.82,28645.0,226.91,229.24,226.11,226.82,28645.0
2025-02-13 10:30:00,226.82,227.93,226.51,226.92,20587.0,226.82,227.93,226.51,226.92,20587.0
2025-02-13 11:00:00,226.8,227.51,226.01,226.72,13079.0,226.8,227.51,226.01,226.72,13079.0
2025-02-13 11:30:00,226.75,227.58,226.01,226.97,15334.0,226.75,227.58,226.01,226.97,15334.0
2025-02-13 12:00:00,226.8,227.84,226.5,227.25,10408.0,226.8,227.84,226.5,227.25,10408.0
2025-02-13 12:30:00,227.24,227.62,226.5,227.62,6839.0,227.24,227.62,226.5,227.62,6839.0
2025-02-13 13:00:00,227.3,227.32,226.34,226.5,9147.0,227.3,227.32,226.34,226.5,9147.0
2025-02-13 13:30:00,226.49,227.29,226.13,227.05,7958.0,226.49,227.29,226.13,227.05,7958.0
2025-02-13 14:00:00,227.36,227.66,225.93,226.44,21630.0,227.36,227.66,225.93,226.44,21630.0
2025-02-13 14:30:00,226.28,227.5,225.97,227.11,16467.0,226.28,227.5,225.97,227.11,16467.0
2025-02-13 15:00:00,227.11,227.3,226.47,226.79,21173.0,227.11,227.3,226.47,226.79,21173.0
2025-02-13 15:30:00,226.79,226.8,225.02,226.26,80169.0,226.79,226.8,225.02,226.26,80169.0
2025-02-14 09:30:00,223.85,223.9,220.86,221.48,32926.0,223.85,223.9,220.86,221.48,32926.0
2025-02-14 10:00:00,221.6,223.95,220.91,222.02,31669.0,221.6,223.95,220.91,222.02,31669.0
2025-02-14 10:30:00,221.75,222.59,221.56,221.83,17075.0,221.75,222.59,221.56,221.83,17075.0
2025-02-14 11:00:00,222.23,222.37,221.38,222.07,12256.0,222.23,222.37,221.38,222.07,12256.0
2025-02-14 11:30:00,222.05,223.47,221.5,222.87,10379.0,222.05,223.47,221.5,222.87,10379.0
2025-02-14 12:00:00,223.11,223.38,222.18,222.24,5201.0,223.11,223.38,222.18,222.24,5201.0
2025-02-14 12:30:00,222.45,223.37,222.36,223.08,4315.0,222.45,223.37,222.36,223.08,4315.0
2025-02-14 13:00:00,223.3,224.04,223.08,223.57,7768.0,223.3,224.04,223.08,223.57,7768.0
2025-02-14 13:30:00,223.74,224.39,223.49,223.5,7328.0,223.74,224.39,223.49,223.5,7328.0
2025-02-14 14:00:00,223.65,223.65,222.68,223.61,7138.0,223.65,223.65,222.68,223.61,7138.0
2025-02-14 14:30:00,223.41,224.44,223.21,224.32,10765.0,223.41,224.44,223.21,224.32,10765.0
2025-02-14 15:00:00,224.14,224.33,223.0,223.06,16748.0,224.14,224.33,223.0,223.06,16748.0
2025-02-14 15:30:00,222.83,224.5,222.36,223.71,81276.0,222.83,224.5,222.36,223.71,81276.0
2025-02-18 09:30:00,230.9,232.0,222.27,224.2,94501.0,230.9,232.0,222.27,224.2,94501.0
2025-02-18 10:00:00,224.2,224.29,219.45,221.45,70729.0,224.2,224.29,219.45,221.45,70729.0
2025-02-18 10:30:00,221.4,223.07,220.36,221.87,55150.0,221.4,223.07,220.36,221.87,55150.0
2025-02-18 11:00:00,221.82,223.26,220.35,221.33,51354.0,221.82,223.26,220.35,221.33,51354.0
2025-02-18 11:30:00,221.33,223.1,220.79,222.53,28386.0,221.33,223.1,220.79,222.53,28386.0
2025-02-18 12:00:00,222.33,223.15,221.17,223.0,129731.0,222.33,223.15,221.17,223.0,129731.0
2025-02-18 12:30:00,222.91,223.42,222.2,222.2,23932.0,222.91,223.42,222.2,222.2,23932.0
2025-02-18 13:00:00,222.27,222.68,221.47,221.75,78828.0,222.27,222.68,221.47,221.75,78828.0
2025-02-18 13:30:00,221.75,222.33,221.2,222.2,38382.0,221.75,222.33,221.2,222.2,38382.0
2025-02-18 14:00:00,222.0,222.17,221.41,221.67,32832.0,222.0,222.17,221.41,221.67,32832.0
2025-02-18 14:30:00,221.52,224.05,221.11,223.69,51407.0,221.52,224.05,221.11,223.69,51407.0
2025-02-18 15:00:00,223.63,225.03,223.17,224.06,81648.0,223.63,225.03,223.17,224.06,81648.0
2025-02-18 15:30:00,223.95,227.86,223.56,227.86,167657.0,223.95,227.86,223.56,227.86,167657.0
2025-02-19 09:30:00,234.84,239.73,217.47,218.64,439542.0,234.84,239.73,217.47,218.64,439542.0
2025-02-19 10:00:00,218.3,219.75,212.1,215.73,352491.0,218.3,219.75,212.1,215.73,352491.0
2025-02-19 10:30:00,215.73,217.36,211.57,216.92,115547.0,215.73,217.36,211.57,216.92,115547.0
2025-02-19 11:00:00,216.47,220.47,215.95,219.86,99995.0,216.47,220.47,215.95,219.86,99995.0
2025-02-19 11:30:00,219.86,219.86,215.01,215.5,51008.0,219.86,219.86,215.01,215.5,51008.0
2025-02-19 12:00:00,215.41,218.17,215.3,216.25,29476.0,215.41,218.17,215.3,216.25,29476.0
2025-02-19 12:30:00,215.92,216.81,215.15,215.65,41336.0,215.92,216.81,215.15,215.65,41336.0
2025-02-19 13:00:00,215.83,215.96,214.55,215.69,46138.0,215.83,215.96,214.55,215.69,46138.0
2025-02-19 13:30:00,215.7,217.26,215.5,215.91,27180.0,215.7,217.26,215.5,215.91,27180.0
2025-02-19 14:00:00,215.0,215.36,213.62,214.42,71723.0,215.0,215.36,213.62,214.42,71723.0
2025-02-19 14:30:00,214.55,215.32,214.03,214.42,33845.0,214.55,215.32,214.03,214.42,33845.0
2025-02-19 15:00:00,214.19,215.3,213.84,214.17,87029.0,214.19,215.3,213.84,214.17,87029.0
2025-02-19 15:30:00,214.18,218.02,214.17,216.81,307549.0,214.18,218.02,214.17,216.81,307549.0
2025-02-20 09:30:00,215.0,215.0,206.18,210.08,123138.0,215.0,215.0,206.18,210.08,123138.0
2025-02-20 10:00:00,209.91,210.83,206.4,209.25,85872.0,209.91,210.83,206.4,209.25,85872.0
2025-02-20 10:30:00,208.71,209.68,205.05,205.05,32666.0,208.71,209.68,205.05,205.05,32666.0
2025-02-20 11:00:00,206.1,209.21,205.65,208.8,47701.0,206.1,209.21,205.65,208.8,47701.0
2025-02-20 11:30:00,208.92,209.57,208.15,208.58,32457.0,208.92,209.57,208.15,208.58,32457.0
2025-02-20 12:00:00,208.55,209.0,207.33,207.84,22222.0,208.55,209.0,207.33,207.84,22222.0
2025-02-20 12:30:00,208.01,208.4,206.47,206.76,18677.0,208.01,208.4,206.47,206.76,18677.0
2025-02-20 13:00:00,206.76,207.26,206.11,206.95,44188.0,206.76,207.26,206.11,206.95,44188.0
2025-02-20 13:30:00,206.72,206.84,205.46,206.3,31264.0,206.72,206.84,205.46,206.3,31264.0
2025-02-20 14:00:00,206.3,206.69,205.49,206.07,29514.0,206.3,206.69,205.49,206.07,29514.0
2025-02-20 14:30:00,205.88,206.12,204.52,205.26,16400.0,205.88,206.12,204.52,205.26,16400.0
2025-02-20 15:00:00,205.44,205.44,203.62,204.0,37532.0,205.44,205.44,203.62,204.0,37532.0
2025-02-20 15:30:00,203.94,204.71,202.42,203.74,152886.0,203.94,204.71,202.42,203.74,152886.0
2025-02-21 09:30:00,204.0,207.22,202.86,203.55,70325.0,204.0,207.22,202.86,203.55,70325.0
2025-02-21 10:00:00,203.62,204.75,203.16,204.18,26808.0,203.62,204.75,203.16,204.18,26808.0
2025-02-21 10:30:00,203.61,204.5,202.53,203.63,17114.0,203.61,204.5,202.53,203.63,17114.0
2025-02-21 11:00:00,204.09,204.47,201.9,203.03,31801.0,204.09,204.47,201.9,203.03,31801.0
2025-02-21 11:30:00,203.03,203.39,201.95,202.93,21043.0,203.03,203.39,201.95,202.93,21043.0
2025-02-21 12:00:00,202.7,202.95,201.64,202.16,10629.0,202.7,202.95,201.64,202.16,10629.0
2025-02-21 12:30:00,201.67,202.82,201.27,201.44,25427.0,201.67,202.82,201.27,201.44,25427.0
2025-02-21 13:00:00,201.44,201.58,200.79,201.2,13420.0,201.44,201.58,200.79,201.2,13420.0
2025-02-21 13:30:00,201.04,201.36,200.42,200.95,8770.0,201.04,201.36,200.42,200.95,8770.0
2025-02-21 14:00:00,200.89,200.97,198.37,198.69,26551.0,200.89,200.97,198.37,198.69,26551.0
2025-02-21 14:30:00,198.78,199.53,198.42,198.88,45714.0,198.78,199.53,198.42,198.88,45714.0
2025-02-21 15:00:00,198.86,199.51,198.37,198.65,20053.0,198.86,199.51,198.37,198.65,20053.0
2025-02-21 15:30:00,198.83,199.05,197.37,198.07,88265.0,198.83,199.05,197.37,198.07,88265.0
2025-02-24 09:30:00,198.44,199.0,194.12,194.13,15771.0,198.44,199.0,194.12,194.13,15771.0
2025-02-24 10:00:00,194.17,195.6,192.28,194.0,24023.0,194.17,195.6,192.28,194.0,24023.0
2025-02-24 10:30:00,194.29,194.92,193.24,194.0,17963.0,194.29,194.92,193.24,194.0,17963.0
2025-02-24 11:00:00,193.49,197.61,193.49,197.22,22613.0,193.49,197.61,193.49,197.22,22613.0
2025-02-24 11:30:00,197.41,200.0,196.92,198.94,19322.0,197.41,200.0,196.92,198.94,19322.0
2025-02-24 12:00:00,198.92,201.06,198.92,200.32,14444.0,198.92,201.06,198.92,200.32,14444.0
2025-02-24 12:30:00,200.19,201.0,199.65,200.47,12481.0,200.19,201.0,199.65,200.47,12481.0
2025-02-24 13:00:00,200.47,201.0,199.0,199.48,29465.0,200.47,201.0,199.0,199.48,29465.0
2025-02-24 13:30:00,199.28,200.71,199.28,200.34,13253.0,199.28,200.71,199.28,200.34,13253.0
2025-02-24 14:00:00,200.38,200.61,199.75,200.33,12959.0,200.38,200.61,199.75,200.33,12959.0
2025-02-24 14:30:00,200.16,200.59,199.7,200.1,22915.0,200.16,200.59,199.7,200.1,22915.0
2025-02-24 15:00:00,200.14,201.53,199.57,200.97,18502.0,200.14,201.53,199.57,200.97,18502.0
2025-02-24 15:30:00,201.17,202.49,200.61,202.46,108369.0,201.17,202.49,200.61,202.46,108369.0
2025-02-25 09:30:00,201.06,203.92,200.3,200.96,147045.0,201.06,203.92,200.3,200.96,147045.0
2025-02-25 10:00:00,201.03,201.03,194.73,194.95,42609.0,201.03,201.03,194.73,194.95,42609.0
2025-02-25 10:30:00,195.08,198.35,194.74,197.68,52934.0,195.08,198.35,194.74,197.68,52934.0
2025-02-25 11:00:00,197.61,198.62,196.72,197.18,21477.0,197.61,198.62,196.72,197.18,21477.0
2025-02-25 11:30:00,197.42,198.66,196.47,198.64,24894.0,197.42,198.66,196.47,198.64,24894.0
2025-02-25 12:00:00,198.66,198.66,196.41,197.33,21456.0,198.66,198.66,196.41,197.33,21456.0
2025-02-25 12:30:00,197.33,197.34,195.39,197.12,24988.0,197.33,197.34,195.39,197.12,24988.0
2025-02-25 13:00:00,196.91,199.05,196.71,196.96,40385.0,196.91,199.05,196.71,196.96,40385.0
2025-02-25 13:30:00,196.72,198.69,195.96,198.27,34985.0,196.72,198.69,195.96,198.27,34985.0
2025-02-25 14:00:00,198.3,198.56,197.85,197.95,14963.0,198.3,198.56,197.85,197.95,14963.0
2025-02-25 14:30:00,197.78,199.84,197.78,199.61,20248.0,197.78,199.84,197.78,199.61,20248.0
2025-02-25 15:00:00,199.59,200.31,198.92,200.31,19450.0,199.59,200.31,198.92,200.31,19450.0
2025-02-25 15:30:00,200.32,201.46,199.02,199.15,146589.0,200.32,201.46,199.02,199.15,146589.0
2025-02-26 09:30:00,200.0,203.92,200.0,201.04,25522.0,200.0,203.92,200.0,201.04,25522.0
2025-02-26 10:00:00,201.56,203.05,200.46,200.78,31173.0,201.56,203.05,200.46,200.78,31173.0
2025-02-26 10:30:00,201.38,202.32,200.63,201.8,15296.0,201.38,202.32,200.63,201.8,15296.0
2025-02-26 11:00:00,201.8,203.44,201.32,202.62,30059.0,201.8,203.44,201.32,202.62,30059.0
2025-02-26 11:30:00,202.3,203.0,202.02,202.37,17499.0,202.3,203.0,202.02,202.37,17499.0
2025-02-26 12:00:00,202.37,203.23,202.27,202.73,15442.0,202.37,203.23,202.27,202.73,15442.0
2025-02-26 12:30:00,202.95,203.22,201.65,201.79,26557.0,202.95,203.22,201.65,201.79,26557.0
2025-02-26 13:00:00,201.79,202.08,200.84,201.0,25058.0,201.79,202.08,200.84,201.0,25058.0
2025-02-26 13:30:00,201.08,201.37,199.74,200.49,12155.0,201.08,201.37,199.74,200.49,12155.0
2025-02-26 14:00:00,200.36,201.36,200.26,200.89,13062.0,200.36,201.36,200.26,200.89,13062.0
2025-02-26 14:30:00,200.59,201.45,200.52,200.65,14087.0,200.59,201.45,200.52,200.65,14087.0
2025-02-26 15:00:00,200.65,200.94,200.09,200.51,14520.0,200.65,200.94,200.09,200.51,14520.0
2025-02-26 15:30:00,200.43,200.48,198.88,198.88,93482.0,200.43,200.48,198.88,198.88,93482.0
2025-02-27 09:30:00,202.0,202.41,197.01,197.02,39739.0,202.0,202.41,197.01,197.02,39739.0
2025-02-27 10:00:00,196.78,200.35,195.61,199.9,33443.0,196.78,200.35,195.61,199.9,33443.0
2025-02-27 10:30:00,199.9,201.42,198.92,200.3,26418.0,199.9,201.42,198.92,200.3,26418.0
2025-02-27 11:00:00,200.44,203.72,200.3,203.21,16045.0,200.44,203.72,200.3,203.21,16045.0
2025-02-27 11:30:00,203.18,203.18,202.55,202.93,25653.0,203.18,203.18,202.55,202.93,25653.0
2025-02-27 12:00:00,203.07,205.7,202.99,205.16,18101.0,203.07,205.7,202.99,205.16,18101.0
2025-02-27 12:30:00,205.67,206.54,204.76,206.54,48369.0,205.67,206.54,204.76,206.54,48369.0
2025-02-27 13:00:00,206.47,207.45,206.15,206.29,37800.0,206.47,207.45,206.15,206.29,37800.0
2025-02-27 13:30:00,206.28,207.31,206.05,206.46,23343.0,206.28,207.31,206.05,206.46,23343.0
2025-02-27 14:00:00,206.75,207.11,204.69,204.69,21157.0,206.75,207.11,204.69,204.69,21157.0
2025-02-27 14:30:00,204.7,204.7,201.75,201.75,39832.0,204.7,204.7,201.75,201.75,39832.0
2025-02-27 15:00:00,202.53,203.51,202.0,202.22,69014.0,202.53,203.51,202.0,202.22,69014.0
2025-02-27 15:30:00,201.91,202.9,200.7,201.99,153383.0,201.91,202.9,200.7,201.99,153383.0
2025-02-28 09:30:00,198.91,202.65,198.32,199.38,26521.0,198.91,202.65,198.32,199.38,26521.0
2025-02-28 10:00:00,199.73,201.78,199.13,201.66,47044.0,199.73,201.78,199.13,201.66,47044.0
2025-02-28 10:30:00,201.66,201.97,200.56,201.11,17350.0,201.66,201.97,200.56,201.11,17350.0
2025-02-28 11:00:00,201.12,201.88,198.28,198.53,18090.0,201.12,201.88,198.28,198.53,18090.0
2025-02-28 11:30:00,198.4,200.72,198.39,200.32,19544.0,198.4,200.72,198.39,200.32,19544.0
2025-02-28 12:00:00,200.31,200.31,198.43,199.37,11494.0,200.31,200.31,198.43,199.37,11494.0
2025-02-28 12:30:00,199.37,199.37,197.46,197.5,30617.0,199.37,199.37,197.46,197.5,30617.0
2025-02-28 13:00:00,197.5,197.84,196.21,197.79,31892.0,197.5,197.84,196.21,197.79,31892.0
2025-02-28 13:30:00,197.93,198.38,196.69,196.99,9232.0,197.93,198.38,196.69,196.99,9232.0
2025-02-28 14:00:00,197.11,197.75,197.11,197.48,9285.0,197.11,197.75,197.11,197.48,9285.0
2025-02-28 14:30:00,197.5,198.86,197.44,198.62,40922.0,197.5,198.86,197.44,198.62,40922.0
2025-02-28 15:00:00,198.59,198.93,198.1,198.67,13553.0,198.59,198.93,198.1,198.67,13553.0
2025-02-28 15:30:00,198.69,200.66,198.07,200.66,79773.0,198.69,200.66,198.07,200.66,79773.0
2025-03-03 09:30:00,200.32,202.43,197.38,197.88,26831.0,200.32,202.43,197.38,197.88,26831.0
2025-03-03 10:00:00,197.32,199.81,196.45,199.24,18563.0,197.32,199.81,196.45,199.24,18563.0
2025-03-03 10:30:00,199.24,199.58,196.49,196.8,20015.0,199.24,199.58,196.49,196.8,20015.0
2025-03-03 11:00:00,196.8,197.9,196.04,197.08,31756.0,196.8,197.9,196.04,197.08,31756.0
2025-03-03 11:30:00,196.83,197.72,195.97,197.39,21449.0,196.83,197.72,195.97,197.39,21449.0
2025-03-03 12:00:00,197.38,197.63,196.33,196.95,6725.0,197.38,197.63,196.33,196.95,6725.0
2025-03-03 12:30:00,196.95,196.96,195.3,195.3,6103.0,196.95,196.96,195.3,195.3,6103.0
2025-03-03 13:00:00,195.43,195.43,192.84,193.55,17989.0,195.43,195.43,192.84,193.55,17989.0
2025-03-03 13:30:00,193.64,194.86,192.78,193.82,20544.0,193.64,194.86,192.78,193.82,20544.0
2025-03-03 14:00:00,193.67,194.41,193.61,193.82,12688.0,193.67,194.41,193.61,193.82,12688.0
2025-03-03 14:30:00,193.72,194.12,192.0,192.0,9280.0,193.72,194.12,192.0,192.0,9280.0
2025-03-03 15:00:00,192.0,192.0,188.55,188.72,48103.0,192.0,192.0,188.55,188.72,48103.0
2025-03-03 15:30:00,188.83,190.0,188.34,189.29,73038.0,188.83,190.0,188.34,189.29,73038.0
2025-03-04 09:30:00,187.6,187.68,184.49,185.43,62058.0,187.6,187.68,184.49,185.43,62058.0
2025-03-04 10:00:00,185.29,186.1,184.26,185.2,40985.0,185.29,186.1,184.26,185.2,40985.0
2025-03-04 10:30:00,185.17,187.07,184.4,185.6,91779.0,185.17,187.07,184.4,185.6,91779.0
2025-03-04 11:00:00,185.61,185.77,183.95,184.19,22540.0,185.61,185.77,183.95,184.19,22540.0
2025-03-04 11:30:00,184.21,186.43,184.2,185.82,24662.0,184.21,186.43,184.2,185.82,24662.0
2025-03-04 12:00:00,185.99,187.94,185.09,187.63,70122.0,185.99,187.94,185.09,187.63,70122.0
2025-03-04 12:30:00,187.67,188.37,186.85,188.0,35718.0,187.67,188.37,186.85,188.0,35718.0
2025-03-04 13:00:00,188.0,190.27,188.0,188.62,16739.0,188.0,190.27,188.0,188.62,16739.0
2025-03-04 13:30:00,189.05,190.32,188.95,190.3,16706.0,189.05,190.32,188.95,190.3,16706.0
2025-03-04 14:00:00,190.31,191.5,190.3,190.52,27058.0,190.31,191.5,190.3,190.52,27058.0
2025-03-04 14:30:00,190.61,190.61,189.38,189.83,26356.0,190.61,190.61,189.38,189.83,26356.0
2025-03-04 15:00:00,189.7,190.37,189.22,189.55,22606.0,189.7,190.37,189.22,189.55,22606.0
2025-03-04 15:30:00,189.56,189.56,187.59,188.14,123935.0,189.56,189.56,187.59,188.14,123935.0
2025-03-05 09:30:00,190.26,192.22,189.17,190.3,107235.0,190.26,192.22,189.17,190.3,107235.0
2025-03-05 10:00:00,191.08,192.73,189.73,190.46,15040.0,191.08,192.73,189.73,190.46,15040.0
2025-03-05 10:30:00,190.46,191.35,189.85,190.66,10135.0,190.46,191.35,189.85,190.66,10135.0
2025-03-05 11:00:00,190.45,190.66,189.71,189.71,6113.0,190.45,190.66,189.71,189.71,6113.0
2025-03-05 11:30:00,190.24,191.18,189.9,190.24,21871.0,190.24,191.18,189.9,190.24,21871.0
2025-03-05 12:00:00,190.68,191.01,190.08,190.86,15501.0,190.68,191.01,190.08,190.86,15501.0
2025-03-05 12:30:00,191.02,192.3,191.02,192.09,11461.0,191.02,192.3,191.02,192.09,11461.0
2025-03-05 13:00:00,192.08,192.12,190.94,191.48,7152.0,192.08,192.12,190.94,191.48,7152.0
2025-03-05 13:30:00,191.48,193.01,191.16,193.01,17197.0,191.48,193.01,191.16,193.01,17197.0
2025-03-05 14:00:00,193.0,195.85,192.92,194.17,34277.0,193.0,195.85,192.92,194.17,34277.0
2025-03-05 14:30:00,194.1,195.08,194.08,194.92,6676.0,194.1,195.08,194.08,194.92,6676.0
2025-03-05 15:00:00,194.92,196.05,194.91,196.05,23072.0,194.92,196.05,194.91,196.05,23072.0
2025-03-05 15:30:00,195.98,197.85,195.96,197.82,102954.0,195.98,197.85,195.96,197.82,102954.0
2025-03-06 09:30:00,193.2,194.17,192.0,192.99,24917.0,193.2,194.17,192.0,192.99,24917.0
2025-03-06 10:00:00,192.52,194.91,192.2,194.21,20315.0,192.52,194.91,192.2,194.21,20315.0
2025-03-06 10:30:00,194.3,195.15,192.5,192.5,18874.0,194.3,195.15,192.5,192.5,18874.0
2025-03-06 11:00:00,193.01,193.77,192.49,193.76,11844.0,193.01,193.77,192.49,193.76,11844.0
2025-03-06 11:30:00,193.81,193.93,192.66,192.67,11752.0,193.81,193.93,192.66,192.67,11752.0
2025-03-06 12:00:00,192.75,192.83,191.6,191.66,34422.0,192.75,192.83,191.6,191.66,34422.0
2025-03-06 12:30:00,191.85,192.25,190.58,191.17,20955.0,191.85,192.25,190.58,191.17,20955.0
2025-03-06 13:00:00,191.12,191.2,189.47,189.67,15239.0,191.12,191.2,189.47,189.67,15239.0
2025-03-06 13:30:00,189.38,189.77,187.56,187.83,30300.0,189.38,189.77,187.56,187.83,30300.0
2025-03-06 14:00:00,187.66,187.74,184.74,184.88,34767.0,187.66,187.74,184.74,184.88,34767.0
2025-03-06 14:30:00,184.95,187.29,184.5,185.06,127708.0,184.95,187.29,184.5,185.06,127708.0
2025-03-06 15:00:00,184.81,186.74,184.59,185.15,98540.0,184.81,186.74,184.59,185.15,98540.0
2025-03-06 15:30:00,185.15,187.01,184.19,187.01,317317.0,185.15,187.01,184.19,187.01,317317.0
2025-03-07 09:30:00,186.05,190.93,185.6,188.17,91390.0,186.05,190.93,185.6,188.17,91390.0
2025-03-07 10:00:00,187.82,188.69,185.87,185.88,73371.0,187.82,188.69,185.87,185.88,73371.0
2025-03-07 10:30:00,185.86,186.37,183.56,184.58,91530.0,185.86,186.37,183.56,184.58,91530.0
2025-03-07 11:00:00,184.67,185.11,182.24,182.52,78465.0,184.67,185.11,182.24,182.52,78465.0
2025-03-07 11:30:00,182.53,183.02,178.76,179.32,110856.0,182.53,183.02,178.76,179.32,110856.0
2025-03-07 12:00:00,179.31,180.18,178.5,179.42,45670.0,179.31,180.18,178.5,179.42,45670.0
2025-03-07 12:30:00,179.28,183.59,179.26,181.87,32982.0,179.28,183.59,179.26,181.87,32982.0
2025-03-07 13:00:00,181.88,183.35,181.72,181.98,65833.0,181.88,183.35,181.72,181.98,65833.0
2025-03-07 13:30:00,182.02,184.0,181.9,183.75,57094.0,182.02,184.0,181.9,183.75,57094.0
2025-03-07 14:00:00,183.8,185.29,182.55,185.0,67732.0,183.8,185.29,182.55,185.0,67732.0
2025-03-07 14:30:00,185.02,186.35,183.9,185.65,84361.0,185.02,186.35,183.9,185.65,84361.0
2025-03-07 15:00:00,185.53,187.67,185.52,186.78,38718.0,185.53,187.67,185.52,186.78,38718.0
2025-03-07 15:30:00,186.78,187.8,186.13,186.4,153006.0,186.78,187.8,186.13,186.4,153006.0
2025-03-10 09:30:00,181.94,181.94,172.8,177.24,47573.0,181.94,181.94,172.8,177.24,47573.0
2025-03-10 10:00:00,176.62,176.71,171.64,171.9,38588.0,176.62,176.71,171.64,171.9,38588.0
2025-03-10 10:30:00,171.69,173.13,170.1,170.42,73813.0,171.69,173.13,170.1,170.42,73813.0
2025-03-10 11:00:00,170.42,173.34,170.41,173.34,70222.0,170.42,173.34,170.41,173.34,70222.0
2025-03-10 11:30:00,173.6,176.64,173.48,175.62,52784.0,173.6,176.64,173.48,175.62,52784.0
2025-03-10 12:00:00,175.62,176.49,174.94,176.48,23100.0,175.62,176.49,174.94,176.48,23100.0
2025-03-10 12:30:00,176.31,176.72,174.08,174.1,18132.0,176.31,176.72,174.08,174.1,18132.0
2025-03-10 13:00:00,174.22,175.03,173.72,174.54,36512.0,174.22,175.03,173.72,174.54,36512.0
2025-03-10 13:30:00,174.61,174.61,172.77,173.62,26217.0,174.61,174.61,172.77,173.62,26217.0
2025-03-10 14:00:00,173.66,173.66,171.83,172.46,33782.0,173.66,173.66,171.83,172.46,33782.0
2025-03-10 14:30:00,172.56,172.65,170.38,170.38,43501.0,172.56,172.65,170.38,170.38,43501.0
2025-03-10 15:00:00,170.39,171.82,169.72,171.04,61446.0,170.39,171.82,169.72,171.04,61446.0
2025-03-10 15:30:00,171.03,172.9,169.85,170.4,146066.0,171.03,172.9,169.85,170.4,146066.0
2025-03-11 09:30:00,170.87,174.44,169.54,172.86,99796.0,170.87,174.44,169.54,172.86,99796.0
2025-03-11 10:00:00,172.33,173.98,170.73,171.02,54871.0,172.33,173.98,170.73,171.02,54871.0
2025-03-11 10:30:00,171.29,172.41,170.28,172.11,35250.0,171.29,172.41,170.28,172.11,35250.0
2025-03-11 11:00:00,172.11,175.2,172.11,174.89,30303.0,172.11,175.2,172.11,174.89,30303.0
2025-03-11 11:30:00,174.69,175.83,173.94,174.39,22097.0,174.69,175.83,173.94,174.39,22097.0
2025-03-11 12:00:00,174.39,174.82,173.77,173.83,11245.0,174.39,174.82,173.77,173.83,11245.0
2025-03-11 12:30:00,173.64,174.34,173.04,173.47,14319.0,173.64,174.34,173.04,173.47,14319.0
2025-03-11 13:00:00,173.47,173.73,172.03,172.24,13528.0,173.47,173.73,172.03,172.24,13528.0
2025-03-11 13:30:00,172.24,174.14,172.02,173.51,28510.0,172.24,174.14,172.02,173.51,28510.0
2025-03-11 14:00:00,173.25,175.34,173.25,174.4,73730.0,173.25,175.34,173.25,174.4,73730.0
2025-03-11 14:30:00,174.64,175.39,172.89,174.51,147906.0,174.64,175.39,172.89,174.51,147906.0
2025-03-11 15:00:00,174.54,175.06,173.25,173.45,40205.0,174.54,175.06,173.25,173.45,40205.0
2025-03-11 15:30:00,173.5,175.84,173.34,175.84,147544.0,173.5,175.84,173.34,175.84,147544.0
2025-03-12 09:30:00,183.74,183.74,176.6,177.14,22951.0,183.74,183.74,176.6,177.14,22951.0
2025-03-12 10:00:00,177.11,177.82,175.0,175.93,43968.0,177.11,177.82,175.0,175.93,43968.0
2025-03-12 10:30:00,175.51,175.81,173.86,173.86,33836.0,175.51,175.81,173.86,173.86,33836.0
2025-03-12 11:00:00,173.78,174.69,172.81,174.38,16161.0,173.78,174.69,172.81,174.38,16161.0
2025-03-12 11:30:00,174.43,176.51,174.43,176.51,32968.0,174.43,176.51,174.43,176.51,32968.0
2025-03-12 12:00:00,176.25,176.61,175.66,176.31,68048.0,176.25,176.61,175.66,176.31,68048.0
2025-03-12 12:30:00,176.3,177.35,175.3,176.17,23911.0,176.3,177.35,175.3,176.17,23911.0
2025-03-12 13:00:00,175.58,176.16,175.03,175.4,35945.0,175.58,176.16,175.03,175.4,35945.0
2025-03-12 13:30:00,175.46,176.11,174.39,175.59,56203.0,175.46,176.11,174.39,175.59,56203.0
2025-03-12 14:00:00,175.29,176.89,175.01,176.09,41714.0,175.29,176.89,175.01,176.09,41714.0
2025-03-12 14:30:00,176.09,176.3,175.14,175.79,49571.0,176.09,176.3,175.14,175.79,49571.0
2025-03-12 15:00:00,175.79,175.92,174.71,175.47,137613.0,175.79,175.92,174.71,175.47,137613.0
2025-03-12 15:30:00,175.46,175.9,174.35,174.84,83571.0,175.46,175.9,174.35,174.84,83571.0
2025-03-13 09:30:00,174.45,174.45,169.67,169.94,19035.0,174.45,174.45,169.67,169.94,19035.0
2025-03-13 10:00:00,169.91,173.96,169.31,172.04,18300.0,169.91,173.96,169.31,172.04,18300.0
2025-03-13 10:30:00,172.23,173.19,170.53,172.32,19423.0,172.23,173.19,170.53,172.32,19423.0
2025-03-13 11:00:00,172.61,173.52,172.31,172.92,12797.0,172.61,173.52,172.31,172.92,12797.0
2025-03-13 11:30:00,172.78,173.46,172.06,172.06,8040.0,172.78,173.46,172.06,172.06,8040.0
2025-03-13 12:00:00,172.15,173.51,172.13,173.51,6966.0,172.15,173.51,172.13,173.51,6966.0
2025-03-13 12:30:00,173.2,174.08,172.33,172.62,8472.0,173.2,174.08,172.33,172.62,8472.0
2025-03-13 13:00:00,172.92,172.92,171.22,171.65,4570.0,172.92,172.92,171.22,171.65,4570.0
2025-03-13 13:30:00,171.61,171.61,170.71,170.89,6430.0,171.61,171.61,170.71,170.89,6430.0
2025-03-13 14:00:00,171.17,172.78,171.16,172.78,7221.0,171.17,172.78,171.16,172.78,7221.0
2025-03-13 14:30:00,172.43,173.75,172.43,173.6,12291.0,172.43,173.75,172.43,173.6,12291.0
2025-03-13 15:00:00,173.6,173.91,172.52,172.71,26216.0,173.6,173.91,172.52,172.71,26216.0
2025-03-13 15:30:00,172.77,173.18,171.5,173.05,73378.0,172.77,173.18,171.5,173.05,73378.0
2025-03-14 09:30:00,175.0,176.73,173.65,174.66,85854.0,175.0,176.73,173.65,174.66,85854.0
2025-03-14 10:00:00,174.75,176.22,173.86,173.97,41413.0,174.75,176.22,173.86,173.97,41413.0
2025-03-14 10:30:00,174.0,175.29,173.97,174.59,26203.0,174.0,175.29,173.97,174.59,26203.0
2025-03-14 11:00:00,174.58,176.97,174.58,176.19,33712.0,174.58,176.97,174.58,176.19,33712.0
2025-03-14 11:30:00,175.43,175.87,174.47,175.04,55907.0,175.43,175.87,174.47,175.04,55907.0
2025-03-14 12:00:00,175.03,175.5,174.29,174.56,9149.0,175.03,175.5,174.29,174.56,9149.0
2025-03-14 12:30:00,174.57,175.0,174.35,174.69,7375.0,174.57,175.0,174.35,174.69,7375.0
2025-03-14 13:00:00,174.55,174.9,174.28,174.36,8573.0,174.55,174.9,174.28,174.36,8573.0
2025-03-14 13:30:00,174.5,174.92,173.95,174.0,18066.0,174.5,174.92,173.95,174.0,18066.0
2025-03-14 14:00:00,173.99,174.6,173.94,174.08,20924.0,173.99,174.6,173.94,174.08,20924.0
2025-03-14 14:30:00,173.89,174.45,173.67,173.69,25410.0,173.89,174.45,173.67,173.69,25410.0
2025-03-14 15:00:00,173.81,174.05,173.0,173.07,8934.0,173.81,174.05,173.0,173.07,8934.0
2025-03-14 15:30:00,173.0,173.75,171.59,172.36,235260.0,173.0,173.75,171.59,172.36,235260.0
2025-03-17 09:30:00,172.22,176.79,170.59,175.98,109017.0,172.22,176.79,170.59,175.98,109017.0
2025-03-17 10:00:00,175.99,176.28,173.78,174.59,57035.0,175.99,176.28,173.78,174.59,57035.0
2025-03-17 10:30:00,174.33,176.07,173.92,174.55,17439.0,174.33,176.07,173.92,174.55,17439.0
2025-03-17 11:00:00,174.84,175.52,174.23,175.09,35880.0,174.84,175.52,174.23,175.09,35880.0
2025-03-17 11:30:00,174.9,175.94,174.69,175.22,23304.0,174.9,175.94,174.69,175.22,23304.0
2025-03-17 12:00:00,175.31,175.83,175.0,175.14,8803.0,175.31,175.83,175.0,175.14,8803.0
2025-03-17 12:30:00,175.25,175.39,174.46,174.88,11243.0,175.25,175.39,174.46,174.88,11243.0
2025-03-17 13:00:00,174.89,175.28,174.69,174.69,40030.0,174.89,175.28,174.69,174.69,40030.0
2025-03-17 13:30:00,174.69,175.29,174.54,174.6,12300.0,174.69,175.29,174.54,174.6,12300.0
2025-03-17 14:00:00,174.53,176.97,174.35,176.47,66190.0,174.53,176.97,174.35,176.47,66190.0
2025-03-17 14:30:00,176.75,176.76,175.71,175.92,24606.0,176.75,176.76,175.71,175.92,24606.0
2025-03-17 15:00:00,175.79,176.04,174.87,174.96,22378.0,175.79,176.04,174.87,174.96,22378.0
2025-03-17 15:30:00,174.97,175.58,174.25,174.82,86459.0,174.97,175.58,174.25,174.82,86459.0
2025-03-18 09:30:00,173.26,174.0,170.0,170.21,34098.0,173.26,174.0,170.0,170.21,34098.0
2025-03-18 10:00:00,170.04,171.06,169.78,170.86,16938.0,170.04,171.06,169.78,170.86,16938.0
2025-03-18 10:30:00,170.98,171.22,168.01,168.09,13889.0,170.98,171.22,168.01,168.09,13889.0
2025-03-18 11:00:00,168.0,168.59,167.15,168.14,30327.0,168.0,168.59,167.15,168.14,30327.0
2025-03-18 11:30:00,168.03,168.34,167.15,167.77,23951.0,168.03,168.34,167.15,167.77,23951.0
2025-03-18 12:00:00,167.78,168.78,167.62,168.68,21794.0,167.78,168.78,167.62,168.68,21794.0
2025-03-18 12:30:00,168.67,168.83,167.87,168.67,18449.0,168.67,168.83,167.87,168.67,18449.0
2025-03-18 13:00:00,168.63,168.77,167.73,168.02,24604.0,168.63,168.77,167.73,168.02,24604.0
2025-03-18 13:30:00,167.91,168.75,167.36,168.14,30219.0,167.91,168.75,167.36,168.14,30219.0
2025-03-18 14:00:00,168.03,168.48,167.38,167.48,28428.0,168.03,168.48,167.38,167.48,28428.0
2025-03-18 14:30:00,167.53,169.59,167.19,169.34,43194.0,167.53,169.59,167.19,169.34,43194.0
2025-03-18 15:00:00,169.34,170.97,168.71,169.89,36758.0,169.34,170.97,168.71,169.89,36758.0
2025-03-18 15:30:00,169.82,170.32,167.96,168.11,108496.0,169.82,170.32,167.96,168.11,108496.0
2025-03-19 09:30:00,170.61,171.65,169.28,171.5,23866.0,170.61,171.65,169.28,171.5,23866.0
2025-03-19 10:00:00,171.51,172.37,170.67,171.18,112572.0,171.51,172.37,170.67,171.18,112572.0
2025-03-19 10:30:00,171.16,171.73,170.94,171.33,38154.0,171.16,171.73,170.94,171.33,38154.0
2025-03-19 11:00:00,171.33,171.87,170.96,171.31,36326.0,171.33,171.87,170.96,171.31,36326.0
2025-03-19 11:30:00,171.26,171.89,170.87,171.47,33410.0,171.26,171.89,170.87,171.47,33410.0
2025-03-19 12:00:00,171.46,171.87,171.05,171.33,15953.0,171.46,171.87,171.05,171.33,15953.0
2025-03-19 12:30:00,171.33,171.33,170.31,170.48,15888.0,171.33,171.33,170.31,170.48,15888.0
2025-03-19 13:00:00,170.6,170.82,169.51,170.27,18408.0,170.6,170.82,169.51,170.27,18408.0
2025-03-19 13:30:00,169.98,170.86,169.82,170.8,27951.0,169.98,170.86,169.82,170.8,27951.0
2025-03-19 14:00:00,170.31,171.2,169.92,170.52,27619.0,170.31,171.2,169.92,170.52,27619.0
2025-03-19 14:30:00,170.3,171.85,169.93,171.84,66533.0,170.3,171.85,169.93,171.84,66533.0
2025-03-19 15:00:00,171.99,172.39,169.66,169.66,79605.0,171.99,172.39,169.66,169.66,79605.0
2025-03-19 15:30:00,169.76,173.0,169.76,172.29,97155.0,169.76,173.0,169.76,172.29,97155.0
2025-03-20 09:30:00,170.64,172.38,169.89,171.04,22371.0,170.64,172.38,169.89,171.04,22371.0
2025-03-20 10:00:00,171.88,172.72,171.3,172.0,21666.0,171.88,172.72,171.3,172.0,21666.0
2025-03-20 10:30:00,171.76,172.64,171.49,171.55,11227.0,171.76,172.64,171.49,171.55,11227.0
2025-03-20 11:00:00,171.55,172.32,171.29,172.02,12185.0,171.55,172.32,171.29,172.02,12185.0
2025-03-20 11:30:00,172.36,172.54,171.31,171.31,34619.0,172.36,172.54,171.31,171.31,34619.0
2025-03-20 12:00:00,171.4,171.79,169.7,169.71,12105.0,171.4,171.79,169.7,169.71,12105.0
2025-03-20 12:30:00,169.66,170.14,169.34,169.82,8322.0,169.66,170.14,169.34,169.82,8322.0
2025-03-20 13:00:00,170.08,170.56,169.7,169.7,11952.0,170.08,170.56,169.7,169.7,11952.0
2025-03-20 13:30:00,169.99,170.18,169.82,169.91,9072.0,169.99,170.18,169.82,169.91,9072.0
2025-03-20 14:00:00,169.91,170.06,168.93,168.93,13451.0,169.91,170.06,168.93,168.93,13451.0
2025-03-20 14:30:00,169.0,169.74,168.89,169.06,10690.0,169.0,169.74,168.89,169.06,10690.0
2025-03-20 15:00:00,169.1,169.3,168.58,168.58,12975.0,169.1,169.3,168.58,168.58,12975.0
2025-03-20 15:30:00,168.59,169.77,168.43,169.07,73207.0,168.59,169.77,168.43,169.07,73207.0
2025-03-21 09:30:00,170.34,170.58,165.29,169.49,44015.0,170.34,170.58,165.29,169.49,44015.0
2025-03-21 10:00:00,168.87,171.31,168.57,170.15,24692.0,168.87,171.31,168.57,170.15,24692.0
2025-03-21 10:30:00,170.25,171.07,170.15,170.88,18711.0,170.25,171.07,170.15,170.88,18711.0
2025-03-21 11:00:00,170.84,171.28,170.24,170.24,48637.0,170.84,171.28,170.24,170.24,48637.0
2025-03-21 11:30:00,170.21,170.94,169.99,170.46,19442.0,170.21,170.94,169.99,170.46,19442.0
2025-03-21 12:00:00,170.5,171.57,170.14,171.08,39167.0,170.5,171.57,170.14,171.08,39167.0
2025-03-21 12:30:00,171.0,171.81,170.83,171.81,41646.0,171.0,171.81,170.83,171.81,41646.0
2025-03-21 13:00:00,171.85,171.85,170.55,170.59,19710.0,171.85,171.85,170.55,170.59,19710.0
2025-03-21 13:30:00,170.46,171.69,170.46,170.94,20750.0,170.46,171.69,170.46,170.94,20750.0
2025-03-21 14:00:00,170.94,171.32,170.47,170.61,15900.0,170.94,171.32,170.47,170.61,15900.0
2025-03-21 14:30:00,170.61,171.27,170.37,170.76,18116.0,170.61,171.27,170.37,170.76,18116.0
2025-03-21 15:00:00,170.66,171.63,170.45,171.34,28156.0,170.66,171.63,170.45,171.34,28156.0
2025-03-21 15:30:00,171.19,172.64,171.19,172.34,102011.0,171.19,172.64,171.19,172.34,102011.0
2025-03-24 09:30:00,173.17,174.5,173.0,173.26,48873.0,173.17,174.5,173.0,173.26,48873.0
2025-03-24 10:00:00,173.1,174.5,172.92,174.18,26594.0,173.1,174.5,172.92,174.18,26594.0
2025-03-24 10:30:00,174.06,174.26,173.73,173.99,15529.0,174.06,174.26,173.73,173.99,15529.0
2025-03-24 11:00:00,173.97,175.18,173.6,174.38,38447.0,173.97,175.18,173.6,174.38,38447.0
2025-03-24 11:30:00,174.09,174.1,173.26,173.62,4469.0,174.09,174.1,173.26,173.62,4469.0
2025-03-24 12:00:00,173.62,174.02,173.19,173.41,22917.0,173.62,174.02,173.19,173.41,22917.0
2025-03-24 12:30:00,173.15,173.85,172.89,172.89,34420.0,173.15,173.85,172.89,172.89,34420.0
2025-03-24 13:00:00,172.92,173.54,172.51,173.53,18402.0,172.92,173.54,172.51,173.53,18402.0
2025-03-24 13:30:00,173.22,173.69,172.87,173.02,14237.0,173.22,173.69,172.87,173.02,14237.0
2025-03-24 14:00:00,173.02,173.31,172.75,173.25,8720.0,173.02,173.31,172.75,173.25,8720.0
2025-03-24 14:30:00,173.16,173.77,172.65,173.73,40602.0,173.16,173.77,172.65,173.73,40602.0
2025-03-24 15:00:00,173.83,174.32,173.38,173.48,21781.0,173.83,174.32,173.38,173.48,21781.0
2025-03-24 15:30:00,173.28,173.5,172.12,172.68,167485.0,173.28,173.5,172.12,172.68,167485.0
2025-03-25 09:30:00,174.67,178.41,174.35,177.09,54253.0,174.67,178.41,174.35,177.09,54253.0
2025-03-25 10:00:00,176.32,177.26,174.25,174.87,27872.0,176.32,177.26,174.25,174.87,27872.0
2025-03-25 10:30:00,174.87,175.52,174.09,174.77,16065.0,174.87,175.52,174.09,174.77,16065.0
2025-03-25 11:00:00,174.34,176.05,174.34,175.99,37875.0,174.34,176.05,174.34,175.99,37875.0
2025-03-25 11:30:00,175.9,177.16,174.27,174.5,46309.0,175.9,177.16,174.27,174.5,46309.0
2025-03-25 12:00:00,174.5,174.71,173.13,173.62,13784.0,174.5,174.71,173.13,173.62,13784.0
2025-03-25 12:30:00,173.47,174.26,173.28,173.59,11238.0,173.47,174.26,173.28,173.59,11238.0
2025-03-25 13:00:00,173.56,174.03,172.52,172.52,8594.0,173.56,174.03,172.52,172.52,8594.0
2025-03-25 13:30:00,172.8,173.32,172.65,173.22,6447.0,172.8,173.32,172.65,173.22,6447.0
2025-03-25 14:00:00,173.09,173.21,172.63,172.86,10180.0,173.09,173.21,172.63,172.86,10180.0
2025-03-25 14:30:00,172.86,173.6,172.55,173.43,17537.0,172.86,173.6,172.55,173.43,17537.0
2025-03-25 15:00:00,173.65,174.38,173.19,173.94,25784.0,173.65,174.38,173.19,173.94,25784.0
2025-03-25 15:30:00,174.03,174.46,172.71,173.31,90093.0,174.03,174.46,172.71,173.31,90093.0
2025-03-26 09:30:00,171.9,172.76,169.28,169.87,18090.0,171.9,172.76,169.28,169.87,18090.0
2025-03-26 10:00:00,170.36,172.0,169.8,170.53,16118.0,170.36,172.0,169.8,170.53,16118.0
2025-03-26 10:30:00,170.49,170.6,169.33,169.92,23122.0,170.49,170.6,169.33,169.92,23122.0
2025-03-26 11:00:00,169.92,171.02,169.5,169.5,13150.0,169.92,171.02,169.5,169.5,13150.0
2025-03-26 11:30:00,169.87,170.27,167.52,167.95,10146.0,169.87,170.27,167.52,167.95,10146.0
2025-03-26 12:00:00,168.22,168.83,168.1,168.79,7910.0,168.22,168.83,168.1,168.79,7910.0
2025-03-26 12:30:00,168.8,169.2,168.06,168.18,9639.0,168.8,169.2,168.06,168.18,9639.0
2025-03-26 13:00:00,167.89,168.42,167.63,167.66,7185.0,167.89,168.42,167.63,167.66,7185.0
2025-03-26 13:30:00,167.92,167.92,166.65,167.25,10936.0,167.92,167.92,166.65,167.25,10936.0
2025-03-26 14:00:00,167.25,168.54,167.07,168.5,12191.0,167.25,168.54,167.07,168.5,12191.0
2025-03-26 14:30:00,168.36,168.86,167.58,167.59,15175.0,168.36,168.86,167.58,167.59,15175.0
2025-03-26 15:00:00,167.63,168.29,167.57,167.6,17220.0,167.63,168.29,167.57,167.6,17220.0
2025-03-26 15:30:00,167.57,168.77,167.57,168.64,70873.0,167.57,168.77,167.57,168.64,70873.0
2025-03-27 09:30:00,168.84,169.11,165.94,169.11,17799.0,168.84,169.11,165.94,169.11,17799.0
2025-03-27 10:00:00,168.74,170.53,168.49,170.49,12799.0,168.74,170.53,168.49,170.49,12799.0
2025-03-27 10:30:00,170.57,173.46,170.56,173.46,19788.0,170.57,173.46,170.56,173.46,19788.0
2025-03-27 11:00:00,173.05,174.34,172.57,173.9,18218.0,173.05,174.34,172.57,173.9,18218.0
2025-03-27 11:30:00,173.67,173.8,172.67,172.88,13558.0,173.67,173.8,172.67,172.88,13558.0
2025-03-27 12:00:00,172.84,174.1,172.77,173.27,10292.0,172.84,174.1,172.77,173.27,10292.0
2025-03-27 12:30:00,172.89,173.32,172.43,172.75,13323.0,172.89,173.32,172.43,172.75,13323.0
2025-03-27 13:00:00,172.86,173.87,172.64,173.8,8346.0,172.86,173.87,172.64,173.8,8346.0
2025-03-27 13:30:00,173.15,173.37,172.65,172.65,14380.0,173.15,173.37,172.65,172.65,14380.0
2025-03-27 14:00:00,173.11,173.56,173.11,173.19,6483.0,173.11,173.56,173.11,173.19,6483.0
2025-03-27 14:30:00,173.16,174.25,173.12,174.2,30895.0,173.16,174.25,173.12,174.2,30895.0
2025-03-27 15:00:00,174.2,175.83,173.88,175.09,23573.0,174.2,175.83,173.88,175.09,23573.0
2025-03-27 15:30:00,174.95,175.2,173.2,173.88,107635.0,174.95,175.2,173.2,173.88,107635.0
2025-03-28 09:30:00,171.82,174.25,171.45,171.45,7904.0,171.82,174.25,171.45,171.45,7904.0
2025-03-28 10:00:00,170.67,171.17,168.1,168.48,6802.0,170.67,171.17,168.1,168.48,6802.0
2025-03-28 10:30:00,168.13,168.13,167.19,167.47,5820.0,168.13,168.13,167.19,167.47,5820.0
2025-03-28 11:00:00,167.43,168.39,166.98,167.39,35785.0,167.43,168.39,166.98,167.39,35785.0
2025-03-28 11:30:00,167.62,168.15,167.02,167.02,19032.0,167.62,168.15,167.02,167.02,19032.0
2025-03-28 12:00:00,167.08,167.67,166.4,167.17,24764.0,167.08,167.67,166.4,167.17,24764.0
2025-03-28 12:30:00,166.97,167.22,166.78,166.79,10333.0,166.97,167.22,166.78,166.79,10333.0
2025-03-28 13:00:00,166.61,166.69,165.6,165.68,16706.0,166.61,166.69,165.6,165.68,16706.0
2025-03-28 13:30:00,165.55,165.86,164.91,164.91,20155.0,165.55,165.86,164.91,164.91,20155.0
2025-03-28 14:00:00,165.06,165.48,164.61,164.99,64737.0,165.06,165.48,164.61,164.99,64737.0
2025-03-28 14:30:00,165.13,165.27,164.54,164.85,9958.0,165.13,165.27,164.54,164.85,9958.0
2025-03-28 15:00:00,165.06,165.42,164.9,165.07,22794.0,165.06,165.42,164.9,165.07,22794.0
2025-03-28 15:30:00,165.08,166.54,164.28,166.26,121508.0,165.08,166.54,164.28,166.26,121508.0
2025-03-31 09:30:00,163.0,164.0,159.27,161.88,62003.0,163.0,164.0,159.27,161.88,62003.0
2025-03-31 10:00:00,162.29,162.75,160.37,160.62,25733.0,162.29,162.75,160.37,160.62,25733.0
2025-03-31 10:30:00,160.74,162.54,160.43,161.91,15369.0,160.74,162.54,160.43,161.91,15369.0
2025-03-31 11:00:00,161.89,162.72,161.42,162.02,19812.0,161.89,162.72,161.42,162.02,19812.0
2025-03-31 11:30:00,162.01,162.71,161.83,162.26,18281.0,162.01,162.71,161.83,162.26,18281.0
2025-03-31 12:00:00,162.28,162.68,161.3,162.52,13076.0,162.28,162.68,161.3,162.52,13076.0
2025-03-31 12:30:00,162.63,163.09,161.75,162.09,22187.0,162.63,163.09,161.75,162.09,22187.0
2025-03-31 13:00:00,162.22,162.85,161.8,162.09,11206.0,162.22,162.85,161.8,162.09,11206.0
2025-03-31 13:30:00,161.88,163.05,161.88,162.42,19540.0,161.88,163.05,161.88,162.42,19540.0
2025-03-31 14:00:00,162.67,164.18,162.66,163.98,36945.0,162.67,164.18,162.66,163.98,36945.0
2025-03-31 14:30:00,164.18,164.92,163.7,163.88,19405.0,164.18,164.92,163.7,163.88,19405.0
2025-03-31 15:00:00,163.78,164.1,162.38,162.53,15225.0,163.78,164.1,162.38,162.53,15225.0
2025-03-31 15:30:00,162.42,163.84,162.36,163.25,90949.0,162.42,163.84,162.36,163.25,90949.0
2025-04-01 09:30:00,163.38,164.16,160.51,162.16,42464.0,163.38,164.16,160.51,162.16,42464.0
2025-04-01 10:00:00,162.15,162.63,159.25,159.71,33166.0,162.15,162.63,159.25,159.71,33166.0
2025-04-01 10:30:00,159.31,160.66,159.3,160.5,58941.0,159.31,160.66,159.3,160.5,58941.0
2025-04-01 11:00:00,160.36,164.49,160.35,163.62,39482.0,160.36,164.49,160.35,163.62,39482.0
2025-04-01 11:30:00,163.51,163.68,162.76,163.59,13585.0,163.51,163.68,162.76,163.59,13585.0
2025-04-01 12:00:00,163.47,163.92,162.54,162.54,6825.0,163.47,163.92,162.54,162.54,6825.0
2025-04-01 12:30:00,162.63,163.09,161.67,162.53,17199.0,162.63,163.09,161.67,162.53,17199.0
2025-04-01 13:00:00,162.83,162.84,162.12,162.14,10947.0,162.83,162.84,162.12,162.14,10947.0
2025-04-01 13:30:00,162.22,162.81,161.97,161.97,9479.0,162.22,162.81,161.97,161.97,9479.0
2025-04-01 14:00:00,162.12,162.89,161.48,162.88,17801.0,162.12,162.89,161.48,162.88,17801.0
2025-04-01 14:30:00,162.88,163.64,162.52,162.64,16389.0,162.88,163.64,162.52,162.64,16389.0
2025-04-01 15:00:00,162.78,163.23,162.67,163.08,34680.0,162.78,163.23,162.67,163.08,34680.0
2025-04-01 15:30:00,162.84,164.19,162.44,163.93,95105.0,162.84,164.19,162.44,163.93,95105.0
2025-04-02 09:30:00,160.33,166.0,160.33,165.19,23755.0,160.33,166.0,160.33,165.19,23755.0
2025-04-02 10:00:00,165.15,168.27,165.15,166.69,39133.0,165.15,168.27,165.15,166.69,39133.0
2025-04-02 10:30:00,166.65,167.03,165.76,166.78,24943.0,166.65,167.03,165.76,166.78,24943.0
2025-04-02 11:00:00,166.46,166.87,165.96,166.62,27602.0,166.46,166.87,165.96,166.62,27602.0
2025-04-02 11:30:00,166.51,167.07,165.89,166.25,18808.0,166.51,167.07,165.89,166.25,18808.0
2025-04-02 12:00:00,166.25,167.34,166.25,166.97,16005.0,166.25,167.34,166.25,166.97,16005.0
2025-04-02 12:30:00,167.19,167.85,166.73,167.83,8096.0,167.19,167.85,166.73,167.83,8096.0
2025-04-02 13:00:00,167.83,168.81,167.48,167.48,22213.0,167.83,168.81,167.48,167.48,22213.0
2025-04-02 13:30:00,167.38,167.56,166.18,166.36,4897.0,167.38,167.56,166.18,166.36,4897.0
2025-04-02 14:00:00,166.36,166.6,165.44,165.45,30493.0,166.36,166.6,165.44,165.45,30493.0
2025-04-02 14:30:00,165.25,166.44,165.05,165.05,8096.0,165.25,166.44,165.05,165.05,8096.0
2025-04-02 15:00:00,165.29,166.54,165.16,166.53,12644.0,165.29,166.54,165.16,166.53,12644.0
2025-04-02 15:30:00,166.38,167.44,165.72,165.72,51843.0,166.38,167.44,165.72,165.72,51843.0
2025-04-03 09:30:00,158.39,159.81,155.4,156.46,53559.0,158.39,159.81,155.4,156.46,53559.0
2025-04-03 10:00:00,156.34,156.69,152.82,153.47,68790.0,156.34,156.69,152.82,153.47,68790.0
2025-04-03 10:30:00,153.69,154.16,151.1,151.1,53875.0,153.69,154.16,151.1,151.1,53875.0
2025-04-03 11:00:00,151.31,154.23,150.81,153.88,90819.0,151.31,154.23,150.81,153.88,90819.0
2025-04-03 11:30:00,152.54,154.08,152.54,153.22,25970.0,152.54,154.08,152.54,153.22,25970.0
2025-04-03 12:00:00,153.22,154.73,153.22,154.17,3793.0,153.22,154.73,153.22,154.17,3793.0
2025-04-03 12:30:00,154.05,154.4,152.45,153.35,24152.0,154.05,154.4,152.45,153.35,24152.0
2025-04-03 13:00:00,153.39,153.98,153.0,153.7,23409.0,153.39,153.98,153.0,153.7,23409.0
2025-04-03 13:30:00,153.46,154.72,153.3,154.14,6072.0,153.46,154.72,153.3,154.14,6072.0
2025-04-03 14:00:00,154.4,154.41,153.65,154.05,16423.0,154.4,154.41,153.65,154.05,16423.0
2025-04-03 14:30:00,154.15,156.45,153.56,155.82,23086.0,154.15,156.45,153.56,155.82,23086.0
2025-04-03 15:00:00,155.79,156.89,154.65,155.03,30092.0,155.79,156.89,154.65,155.03,30092.0
2025-04-03 15:30:00,155.11,156.53,154.64,156.16,148293.0,155.11,156.53,154.64,156.16,148293.0
2025-04-04 09:30:00,150.74,151.58,146.58,148.04,60363.0,150.74,151.58,146.58,148.04,60363.0
2025-04-04 10:00:00,147.99,149.19,146.21,146.21,48952.0,147.99,149.19,146.21,146.21,48952.0
2025-04-04 10:30:00,146.12,146.83,143.71,146.46,24380.0,146.12,146.83,143.71,146.46,24380.0
2025-04-04 11:00:00,146.11,152.27,146.11,150.34,39304.0,146.11,152.27,146.11,150.34,39304.0
2025-04-04 11:30:00,150.42,151.54,149.54,150.85,54265.0,150.42,151.54,149.54,150.85,54265.0
2025-04-04 12:00:00,151.0,152.14,148.62,149.22,76835.0,151.0,152.14,148.62,149.22,76835.0
2025-04-04 12:30:00,149.22,150.2,148.54,148.55,107717.0,149.22,150.2,148.54,148.55,107717.0
2025-04-04 13:00:00,148.52,150.03,147.26,149.19,52095.0,148.52,150.03,147.26,149.19,52095.0
2025-04-04 13:30:00,149.41,151.36,148.67,151.36,22334.0,149.41,151.36,148.67,151.36,22334.0
2025-04-04 14:00:00,152.25,152.44,149.36,149.36,16947.0,152.25,152.44,149.36,149.36,16947.0
2025-04-04 14:30:00,149.76,149.79,147.85,148.87,27737.0,149.76,149.79,147.85,148.87,27737.0
2025-04-04 15:00:00,148.91,150.77,147.93,150.68,33836.0,148.91,150.77,147.93,150.68,33836.0
2025-04-04 15:30:00,150.39,152.43,149.62,149.94,176106.0,150.39,152.43,149.62,149.94,176106.0
2025-04-07 09:30:00,146.48,150.52,142.36,149.43,60264.0,146.48,150.52,142.36,149.43,60264.0
2025-04-07 10:00:00,149.87,157.83,148.28,150.59,52349.0,149.87,157.83,148.28,150.59,52349.0
2025-04-07 10:30:00,149.6,153.27,145.61,151.72,30696.0,149.6,153.27,145.61,151.72,30696.0
2025-04-07 11:00:00,151.74,154.09,146.8,148.09,37419.0,151.74,154.09,146.8,148.09,37419.0
2025-04-07 11:30:00,147.53,149.82,147.43,149.01,67200.0,147.53,149.82,147.43,149.01,67200.0
2025-04-07 12:00:00,148.63,149.36,146.29,148.16,22143.0,148.63,149.36,146.29,148.16,22143.0
2025-04-07 12:30:00,148.71,149.34,145.58,145.84,25595.0,148.71,149.34,145.58,145.84,25595.0
2025-04-07 13:00:00,145.84,150.02,145.83,150.02,13723.0,145.84,150.02,145.83,150.02,13723.0
2025-04-07 13:30:00,150.05,151.92,149.61,151.92,22034.0,150.05,151.92,149.61,151.92,22034.0
2025-04-07 14:00:00,152.1,152.28,148.23,148.24,34409.0,152.1,152.28,148.23,148.24,34409.0
2025-04-07 14:30:00,148.37,150.67,146.98,147.82,80582.0,148.37,150.67,146.98,147.82,80582.0
2025-04-07 15:00:00,148.19,149.27,145.78,146.88,75880.0,148.19,149.27,145.78,146.88,75880.0
2025-04-07 15:30:00,147.29,148.67,146.31,147.46,118494.0,147.29,148.67,146.31,147.46,118494.0
2025-04-08 09:30:00,153.05,157.3,150.67,155.64,62697.0,153.05,157.3,150.67,155.64,62697.0
2025-04-08 10:00:00,155.75,156.51,155.0,156.0,54017.0,155.75,156.51,155.0,156.0,54017.0
2025-04-08 10:30:00,156.0,156.0,152.62,152.62,40918.0,156.0,156.0,152.62,152.62,40918.0
2025-04-08 11:00:00,153.24,154.15,152.15,153.06,37016.0,153.24,154.15,152.15,153.06,37016.0
2025-04-08 11:30:00,153.06,155.63,152.82,153.86,29443.0,153.06,155.63,152.82,153.86,29443.0
2025-04-08 12:00:00,153.8,154.18,150.64,151.59,52301.0,153.8,154.18,150.64,151.59,52301.0
2025-04-08 12:30:00,152.2,152.88,148.14,148.22,90813.0,152.2,152.88,148.14,148.22,90813.0
2025-04-08 13:00:00,148.22,149.8,147.46,147.64,84870.0,148.22,149.8,147.46,147.64,84870.0
2025-04-08 13:30:00,147.72,149.92,147.14,148.78,61831.0,147.72,149.92,147.14,148.78,61831.0
2025-04-08 14:00:00,148.98,150.48,148.49,148.93,70217.0,148.98,150.48,148.49,148.93,70217.0
2025-04-08 14:30:00,149.4,150.35,146.89,147.41,27742.0,149.4,150.35,146.89,147.41,27742.0
2025-04-08 15:00:00,147.15,147.8,145.5,147.63,74212.0,147.15,147.8,145.5,147.63,74212.0
2025-04-08 15:30:00,147.16,150.84,146.1,149.66,300341.0,147.16,150.84,146.1,149.66,300341.0
2025-04-09 09:30:00,148.06,155.02,147.88,148.8,105847.0,148.06,155.02,147.88,148.8,105847.0
2025-04-09 10:00:00,148.48,150.63,147.37,148.05,43003.0,148.48,150.63,147.37,148.05,43003.0
2025-04-09 10:30:00,148.33,149.28,142.83,143.78,82073.0,148.33,149.28,142.83,143.78,82073.0
2025-04-09 11:00:00,143.68,145.93,143.68,144.82,40546.0,143.68,145.93,143.68,144.82,40546.0
2025-04-09 11:30:00,144.59,145.0,143.4,144.13,22836.0,144.59,145.0,143.4,144.13,22836.0
2025-04-09 12:00:00,143.86,146.38,143.84,145.57,31938.0,143.86,146.38,143.84,145.57,31938.0
2025-04-09 12:30:00,145.42,146.06,145.04,145.33,41066.0,145.42,146.06,145.04,145.33,41066.0
2025-04-09 13:00:00,145.3,155.58,144.57,152.89,115507.0,145.3,155.58,144.57,152.89,115507.0
2025-04-09 13:30:00,153.33,160.73,152.77,160.73,58342.0,153.33,160.73,152.77,160.73,58342.0
2025-04-09 14:00:00,161.29,167.48,160.32,166.84,128103.0,161.29,167.48,160.32,166.84,128103.0
2025-04-09 14:30:00,166.83,167.83,161.7,163.28,223366.0,166.83,167.83,161.7,163.28,223366.0
2025-04-09 15:00:00,162.67,168.45,162.14,167.97,141293.0,162.67,168.45,162.14,167.97,141293.0
2025-04-09 15:30:00,167.78,169.19,164.0,165.09,175938.0,167.78,169.19,164.0,165.09,175938.0
2025-04-10 09:30:00,162.17,162.17,157.39,157.39,10625.0,162.17,162.17,157.39,157.39,10625.0
2025-04-10 10:00:00,156.71,160.21,156.71,159.22,19987.0,156.71,160.21,156.71,159.22,19987.0
2025-04-10 10:30:00,159.22,161.11,159.0,159.24,21296.0,159.22,161.11,159.0,159.24,21296.0
2025-04-10 11:00:00,159.24,160.02,158.07,158.21,37385.0,159.24,160.02,158.07,158.21,37385.0
2025-04-10 11:30:00,158.33,158.47,153.11,153.78,114666.0,158.33,158.47,153.11,153.78,114666.0
2025-04-10 12:00:00,153.37,153.78,150.81,152.34,22946.0,153.37,153.78,150.81,152.34,22946.0
2025-04-10 12:30:00,152.85,155.69,152.85,155.03,12839.0,152.85,155.69,152.85,155.03,12839.0
2025-04-10 13:00:00,155.27,156.74,153.37,155.62,42124.0,155.27,156.74,153.37,155.62,42124.0
2025-04-10 13:30:00,155.7,157.33,155.18,156.7,9545.0,155.7,157.33,155.18,156.7,9545.0
2025-04-10 14:00:00,156.59,158.98,155.77,158.91,27679.0,156.59,158.98,155.77,158.91,27679.0
2025-04-10 14:30:00,159.01,159.49,157.23,158.02,13467.0,159.01,159.49,157.23,158.02,13467.0
2025-04-10 15:00:00,157.49,158.38,156.24,156.49,23209.0,157.49,158.38,156.24,156.49,23209.0
2025-04-10 15:30:00,156.45,157.6,154.53,155.69,67559.0,156.45,157.6,154.53,155.69,67559.0
2025-04-11 09:30:00,156.31,160.0,155.98,157.39,30229.0,156.31,160.0,155.98,157.39,30229.0
2025-04-11 10:00:00,157.39,158.34,154.71,155.4,65954.0,157.39,158.34,154.71,155.4,65954.0
2025-04-11 10:30:00,155.4,159.44,155.4,157.59,93965.0,155.4,159.44,155.4,157.59,93965.0
2025-04-11 11:00:00,157.15,160.01,156.93,158.28,46528.0,157.15,160.01,156.93,158.28,46528.0
2025-04-11 11:30:00,158.18,159.1,157.8,158.2,9739.0,158.18,159.1,157.8,158.2,9739.0
2025-04-11 12:00:00,158.16,159.46,157.76,158.46,15264.0,158.16,159.46,157.76,158.46,15264.0
2025-04-11 12:30:00,158.22,160.22,158.21,158.78,17545.0,158.22,160.22,158.21,158.78,17545.0
2025-04-11 13:00:00,158.83,159.13,157.85,158.53,15425.0,158.83,159.13,157.85,158.53,15425.0
2025-04-11 13:30:00,158.18,160.81,157.77,160.72,13591.0,158.18,160.81,157.77,160.72,13591.0
2025-04-11 14:00:00,160.98,161.2,159.41,159.57,23389.0,160.98,161.2,159.41,159.57,23389.0
2025-04-11 14:30:00,159.96,160.19,158.47,158.47,16000.0,159.96,160.19,158.47,158.47,16000.0
2025-04-11 15:00:00,158.83,159.51,157.19,157.67,30118.0,158.83,159.51,157.19,157.67,30118.0
2025-04-11 15:30:00,157.67,158.94,157.42,158.67,74884.0,157.67,158.94,157.42,158.67,74884.0
2025-04-14 09:30:00,162.25,163.62,159.86,161.52,14740.0,162.25,163.62,159.86,161.52,14740.0
2025-04-14 10:00:00,161.67,163.11,160.55,161.22,15143.0,161.67,163.11,160.55,161.22,15143.0
2025-04-14 10:30:00,162.08,162.65,160.99,161.44,9696.0,162.08,162.65,160.99,161.44,9696.0
2025-04-14 11:00:00,161.9,161.91,159.13,159.19,14833.0,161.9,161.91,159.13,159.19,14833.0
2025-04-14 11:30:00,159.22,160.57,157.93,158.27,18338.0,159.22,160.57,157.93,158.27,18338.0
2025-04-14 12:00:00,158.98,159.4,157.88,159.1,7620.0,158.98,159.4,157.88,159.1,7620.0
2025-04-14 12:30:00,158.48,159.35,157.44,157.49,6816.0,158.48,159.35,157.44,157.49,6816.0
2025-04-14 13:00:00,158.03,158.35,156.62,157.51,7388.0,158.03,158.35,156.62,157.51,7388.0
2025-04-14 13:30:00,157.98,158.64,157.35,158.1,11543.0,157.98,158.64,157.35,158.1,11543.0
2025-04-14 14:00:00,158.0,158.54,157.63,158.54,5236.0,158.0,158.54,157.63,158.54,5236.0
2025-04-14 14:30:00,158.4,158.72,158.09,158.51,11747.0,158.4,158.72,158.09,158.51,11747.0
2025-04-14 15:00:00,158.51,159.29,158.14,158.51,14285.0,158.51,159.29,158.14,158.51,14285.0
2025-04-14 15:30:00,158.3,159.22,158.08,158.96,55757.0,158.3,159.22,158.08,158.96,55757.0
2025-04-15 09:30:00,159.42,162.93,159.42,161.57,15745.0,159.42,162.93,159.42,161.57,15745.0
2025-04-15 10:00:00,161.9,163.32,161.56,161.81,24633.0,161.9,163.32,161.56,161.81,24633.0
2025-04-15 10:30:00,162.04,162.81,161.6,162.34,7689.0,162.04,162.81,161.6,162.34,7689.0
2025-04-15 11:00:00,162.33,163.33,162.14,162.14,5087.0,162.33,163.33,162.14,162.14,5087.0
2025-04-15 11:30:00,162.0,162.47,161.07,162.47,5918.0,162.0,162.47,161.07,162.47,5918.0
2025-04-15 12:00:00,162.47,163.63,162.17,162.86,7969.0,162.47,163.63,162.17,162.86,7969.0
2025-04-15 12:30:00,162.83,162.83,161.74,161.95,22495.0,162.83,162.83,161.74,161.95,22495.0
2025-04-15 13:00:00,161.94,162.43,161.14,162.08,14668.0,161.94,162.43,161.14,162.08,14668.0
2025-04-15 13:30:00,161.78,162.69,161.5,162.22,10634.0,161.78,162.69,161.5,162.22,10634.0
2025-04-15 14:00:00,161.77,162.23,161.07,161.49,11875.0,161.77,162.23,161.07,161.49,11875.0
2025-04-15 14:30:00,161.69,162.35,161.13,161.88,9852.0,161.69,162.35,161.13,161.88,9852.0
2025-04-15 15:00:00,162.0,162.26,160.39,161.01,56323.0,162.0,162.26,160.39,161.01,56323.0
2025-04-15 15:30:00,161.18,161.57,160.44,161.02,64201.0,161.18,161.57,160.44,161.02,64201.0
2025-04-16 09:30:00,158.05,160.98,158.05,159.85,6862.0,158.05,160.98,158.05,159.85,6862.0
2025-04-16 10:00:00,160.32,162.46,160.32,161.89,8225.0,160.32,162.46,160.32,161.89,8225.0
2025-04-16 10:30:00,161.91,162.9,161.11,162.86,7464.0,161.91,162.9,161.11,162.86,7464.0
2025-04-16 11:00:00,162.61,163.96,162.1,163.77,10545.0,162.61,163.96,162.1,163.77,10545.0
2025-04-16 11:30:00,163.78,163.78,162.3,162.3,7505.0,163.78,163.78,162.3,162.3,7505.0
2025-04-16 12:00:00,162.32,162.79,162.15,162.76,6779.0,162.32,162.79,162.15,162.76,6779.0
2025-04-16 12:30:00,162.79,162.79,161.79,162.1,7286.0,162.79,162.79,161.79,162.1,7286.0
2025-04-16 13:00:00,162.08,162.71,161.65,162.01,7953.0,162.08,162.71,161.65,162.01,7953.0
2025-04-16 13:30:00,161.9,161.97,159.39,159.55,21785.0,161.9,161.97,159.39,159.55,21785.0
2025-04-16 14:00:00,160.28,160.71,159.44,160.31,7994.0,160.28,160.71,159.44,160.31,7994.0
2025-04-16 14:30:00,160.63,160.63,159.0,159.4,13895.0,160.63,160.63,159.0,159.4,13895.0
2025-04-16 15:00:00,159.45,159.45,158.29,158.38,10897.0,159.45,159.45,158.29,158.38,10897.0
2025-04-16 15:30:00,158.55,161.49,158.55,161.16,74440.0,158.55,161.49,158.55,161.16,74440.0
2025-04-17 09:30:00,161.35,161.6,159.33,160.5,22683.0,161.35,161.6,159.33,160.5,22683.0
2025-04-17 10:00:00,160.53,160.64,158.46,158.47,24179.0,160.53,160.64,158.46,158.47,24179.0
2025-04-17 10:30:00,158.44,159.63,157.94,159.0,12898.0,158.44,159.63,157.94,159.0,12898.0
2025-04-17 11:00:00,159.2,160.13,158.93,159.11,11899.0,159.2,160.13,158.93,159.11,11899.0
2025-04-17 11:30:00,159.13,160.0,159.12,159.35,6037.0,159.13,160.0,159.12,159.35,6037.0
2025-04-17 12:00:00,159.4,159.97,158.46,159.94,5039.0,159.4,159.97,158.46,159.94,5039.0
2025-04-17 12:30:00,160.03,160.65,159.75,160.55,3369.0,160.03,160.65,159.75,160.55,3369.0
2025-04-17 13:00:00,160.7,160.9,159.84,159.84,2671.0,160.7,160.9,159.84,159.84,2671.0
2025-04-17 13:30:00,159.77,160.56,159.74,160.24,6353.0,159.77,160.56,159.74,160.24,6353.0
2025-04-17 14:00:00,159.94,160.8,159.91,160.55,4424.0,159.94,160.8,159.91,160.55,4424.0
2025-04-17 14:30:00,160.65,160.65,159.47,159.94,25933.0,160.65,160.65,159.47,159.94,25933.0
2025-04-17 15:00:00,159.94,160.2,159.48,159.87,32073.0,159.94,160.2,159.48,159.87,32073.0
2025-04-17 15:30:00,159.85,160.24,159.46,160.0,90986.0,159.85,160.24,159.46,160.0,90986.0
2025-04-21 09:30:00,158.43,158.43,153.95,154.5,90678.0,158.43,158.43,153.95,154.5,90678.0
2025-04-21 10:00:00,154.24,154.41,152.21,152.69,19441.0,154.24,154.41,152.21,152.69,19441.0
2025-04-21 10:30:00,152.25,154.31,152.16,153.19,8738.0,152.25,154.31,152.16,153.19,8738.0
2025-04-21 11:00:00,153.54,153.75,152.05,152.3,16567.0,153.54,153.75,152.05,152.3,16567.0
2025-04-21 11:30:00,152.3,152.3,151.05,151.34,10511.0,152.3,152.3,151.05,151.34,10511.0
2025-04-21 12:00:00,151.49,152.39,151.06,151.09,25743.0,151.49,152.39,151.06,151.09,25743.0
2025-04-21 12:30:00,151.24,151.9,149.82,150.92,46630.0,151.24,151.9,149.82,150.92,46630.0
2025-04-21 13:00:00,151.0,151.33,148.85,148.87,18931.0,151.0,151.33,148.85,148.87,18931.0
2025-04-21 13:30:00,148.75,149.38,147.7,148.13,37792.0,148.75,149.38,147.7,148.13,37792.0
2025-04-21 14:00:00,147.95,148.56,147.65,148.41,40473.0,147.95,148.56,147.65,148.41,40473.0
2025-04-21 14:30:00,148.37,148.41,147.14,147.68,8406.0,148.37,148.41,147.14,147.68,8406.0
2025-04-21 15:00:00,147.57,147.82,146.22,146.59,31284.0,147.57,147.82,146.22,146.59,31284.0
2025-04-21 15:30:00,146.62,147.49,146.34,146.48,124232.0,146.62,147.49,146.34,146.48,124232.0
2025-04-22 09:30:00,149.76,151.74,147.76,150.84,59368.0,149.76,151.74,147.76,150.84,59368.0
2025-04-22 10:00:00,151.38,153.0,150.65,151.88,21023.0,151.38,153.0,150.65,151.88,21023.0
2025-04-22 10:30:00,151.88,152.09,150.97,151.6,16938.0,151.88,152.09,150.97,151.6,16938.0
2025-04-22 11:00:00,151.73,152.86,151.59,152.05,21560.0,151.73,152.86,151.59,152.05,21560.0
2025-04-22 11:30:00,152.04,152.4,151.05,152.4,9175.0,152.04,152.4,151.05,152.4,9175.0
2025-04-22 12:00:00,152.4,156.97,152.4,156.49,30585.0,152.4,156.97,152.4,156.49,30585.0
2025-04-22 12:30:00,156.87,156.98,154.83,155.5,19383.0,156.87,156.98,154.83,155.5,19383.0
2025-04-22 13:00:00,155.44,156.04,153.72,153.72,34327.0,155.44,156.04,153.72,153.72,34327.0
2025-04-22 13:30:00,153.79,154.57,153.78,154.23,19405.0,153.79,154.57,153.78,154.23,19405.0
2025-04-22 14:00:00,154.22,154.64,153.84,154.05,25199.0,154.22,154.64,153.84,154.05,25199.0
2025-04-22 14:30:00,154.14,154.5,153.7,154.34,12025.0,154.14,154.5,153.7,154.34,12025.0
2025-04-22 15:00:00,154.12,154.69,152.47,152.47,13753.0,154.12,154.69,152.47,152.47,13753.0
2025-04-22 15:30:00,152.62,154.6,152.48,154.49,37743.0,152.62,154.6,152.48,154.49,37743.0
2025-04-23 09:30:00,161.42,164.89,161.34,163.16,58184.0,161.42,164.89,161.34,163.16,58184.0
2025-04-23 10:00:00,163.01,163.15,160.02,160.85,27845.0,163.01,163.15,160.02,160.85,27845.0
2025-04-23 10:30:00,160.95,162.67,160.78,160.95,37205.0,160.95,162.67,160.78,160.95,37205.0
2025-04-23 11:00:00,160.95,161.96,159.93,160.13,13078.0,160.95,161.96,159.93,160.13,13078.0
2025-04-23 11:30:00,159.87,160.23,158.55,159.59,24433.0,159.87,160.23,158.55,159.59,24433.0
2025-04-23 12:00:00,159.36,159.36,157.52,159.03,8333.0,159.36,159.36,157.52,159.03,8333.0
2025-04-23 12:30:00,158.56,159.6,158.33,158.91,7556.0,158.56,159.6,158.33,158.91,7556.0
2025-04-23 13:00:00,158.76,160.64,158.36,159.93,26323.0,158.76,160.64,158.36,159.93,26323.0
2025-04-23 13:30:00,159.99,160.03,158.45,158.74,6924.0,159.99,160.03,158.45,158.74,6924.0
2025-04-23 14:00:00,158.72,159.37,158.01,158.78,9853.0,158.72,159.37,158.01,158.78,9853.0
2025-04-23 14:30:00,158.78,159.63,157.98,159.01,19514.0,158.78,159.63,157.98,159.01,19514.0
2025-04-23 15:00:00,158.75,158.8,157.41,157.89,13218.0,158.75,158.8,157.41,157.89,13218.0
2025-04-23 15:30:00,157.72,159.87,157.39,158.61,96121.0,157.72,159.87,157.39,158.61,96121.0
2025-04-24 09:30:00,159.07,161.53,159.07,161.27,26760.0,159.07,161.53,159.07,161.27,26760.0
2025-04-24 10:00:00,161.45,163.75,161.37,163.75,36052.0,161.45,163.75,161.37,163.75,36052.0
2025-04-24 10:30:00,163.52,164.05,161.98,162.94,19800.0,163.52,164.05,161.98,162.94,19800.0
2025-04-24 11:00:00,163.22,165.39,163.04,164.33,24296.0,163.22,165.39,163.04,164.33,24296.0
2025-04-24 11:30:00,164.14,164.65,163.79,163.86,5601.0,164.14,164.65,163.79,163.86,5601.0
2025-04-24 12:00:00,163.87,165.05,163.75,163.89,19587.0,163.87,165.05,163.75,163.89,19587.0
2025-04-24 12:30:00,163.9,165.22,163.2,165.22,16741.0,163.9,165.22,163.2,165.22,16741.0
2025-04-24 13:00:00,164.91,165.0,163.95,164.55,9970.0,164.91,165.0,163.95,164.55,9970.0
2025-04-24 13:30:00,164.87,165.34,164.32,165.31,4214.0,164.87,165.34,164.32,165.31,4214.0
2025-04-24 14:00:00,165.27,166.06,164.42,165.71,22622.0,165.27,166.06,164.42,165.71,22622.0
2025-04-24 14:30:00,165.81,166.6,165.8,166.23,8354.0,165.81,166.6,165.8,166.23,8354.0
2025-04-24 15:00:00,166.18,166.2,165.33,165.34,13138.0,166.18,166.2,165.33,165.34,13138.0
2025-04-24 15:30:00,165.54,166.49,164.85,165.12,36954.0,165.54,166.49,164.85,165.12,36954.0
2025-04-25 09:30:00,166.56,167.35,165.54,166.29,7721.0,166.56,167.35,165.54,166.29,7721.0
2025-04-25 10:00:00,166.21,167.44,165.78,165.78,10504.0,166.21,167.44,165.78,165.78,10504.0
2025-04-25 10:30:00,165.65,167.21,165.65,167.21,14916.0,165.65,167.21,165.65,167.21,14916.0
2025-04-25 11:00:00,167.01,167.08,166.18,166.91,8266.0,167.01,167.08,166.18,166.91,8266.0
2025-04-25 11:30:00,166.69,166.97,166.58,166.77,4742.0,166.69,166.97,166.58,166.77,4742.0
2025-04-25 12:00:00,167.05,167.79,166.52,167.6,10125.0,167.05,167.79,166.52,167.6,10125.0
2025-04-25 12:30:00,167.39,167.88,167.3,167.51,8010.0,167.39,167.88,167.3,167.51,8010.0
2025-04-25 13:00:00,167.75,168.71,167.75,168.53,9743.0,167.75,168.71,167.75,168.53,9743.0
2025-04-25 13:30:00,168.53,168.99,166.32,166.45,9503.0,168.53,168.99,166.32,166.45,9503.0
2025-04-25 14:00:00,166.7,167.55,166.67,166.89,12031.0,166.7,167.55,166.67,166.89,12031.0
2025-04-25 14:30:00,166.89,167.21,166.58,166.65,8248.0,166.89,167.21,166.58,166.65,8248.0
2025-04-25 15:00:00,166.35,166.71,165.95,166.19,8305.0,166.35,166.71,165.95,166.19,8305.0
2025-04-25 15:30:00,166.01,166.67,165.27,166.31,36798.0,166.01,166.67,165.27,166.31,36798.0
2025-04-28 09:30:00,166.45,166.89,165.06,165.72,27431.0,166.45,166.89,165.06,165.72,27431.0
2025-04-28 10:00:00,165.16,167.06,165.05,166.1,13958.0,165.16,167.06,165.05,166.1,13958.0
2025-04-28 10:30:00,166.19,167.03,165.44,166.61,8186.0,166.19,167.03,165.44,166.61,8186.0
2025-04-28 11:00:00,166.6,166.8,163.58,163.78,10708.0,166.6,166.8,163.58,163.78,10708.0
2025-04-28 11:30:00,163.91,165.2,163.64,164.15,5764.0,163.91,165.2,163.64,164.15,5764.0
2025-04-28 12:00:00,163.93,164.06,163.39,163.4,4880.0,163.93,164.06,163.39,163.4,4880.0
2025-04-28 12:30:00,163.83,165.06,163.83,164.88,12422.0,163.83,165.06,163.83,164.88,12422.0
2025-04-28 13:00:00,164.95,165.77,164.33,164.81,16854.0,164.95,165.77,164.33,164.81,16854.0
2025-04-28 13:30:00,164.71,165.84,164.69,165.75,8486.0,164.71,165.84,164.69,165.75,8486.0
2025-04-28 14:00:00,165.89,166.24,165.65,166.13,16134.0,165.89,166.24,165.65,166.13,16134.0
2025-04-28 14:30:00,166.06,166.47,165.17,165.56,23622.0,166.06,166.47,165.17,165.56,23622.0
2025-04-28 15:00:00,165.55,166.27,165.41,165.49,8496.0,165.55,166.27,165.41,165.49,8496.0
2025-04-28 15:30:00,165.71,166.21,164.77,164.77,55062.0,165.71,166.21,164.77,164.77,55062.0
2025-04-29 09:30:00,165.23,167.31,164.7,166.12,11609.0,165.23,167.31,164.7,166.12,11609.0
2025-04-29 10:00:00,165.8,169.47,165.78,168.45,22095.0,165.8,169.47,165.78,168.45,22095.0
2025-04-29 10:30:00,168.44,169.71,168.34,169.53,34771.0,168.44,169.71,168.34,169.53,34771.0
2025-04-29 11:00:00,169.52,170.25,168.77,168.78,15456.0,169.52,170.25,168.77,168.78,15456.0
2025-04-29 11:30:00,168.62,169.14,168.31,168.88,11298.0,168.62,169.14,168.31,168.88,11298.0
2025-04-29 12:00:00,168.85,169.74,168.45,168.58,14868.0,168.85,169.74,168.45,168.58,14868.0
2025-04-29 12:30:00,168.56,168.91,167.31,167.32,7805.0,168.56,168.91,167.31,167.32,7805.0
2025-04-29 13:00:00,167.5,168.69,167.49,168.6,4954.0,167.5,168.69,167.49,168.6,4954.0
2025-04-29 13:30:00,168.85,169.83,168.85,169.72,12417.0,168.85,169.83,168.85,169.72,12417.0
2025-04-29 14:00:00,169.83,170.21,169.75,170.13,3882.0,169.83,170.21,169.75,170.13,3882.0
2025-04-29 14:30:00,170.21,171.11,169.76,170.48,10748.0,170.21,171.11,169.76,170.48,10748.0
2025-04-29 15:00:00,170.5,170.73,169.47,170.73,14643.0,170.5,170.73,169.47,170.73,14643.0
2025-04-29 15:30:00,170.7,170.7,169.87,170.25,41247.0,170.7,170.7,169.87,170.25,41247.0
2025-04-30 09:30:00,167.72,167.72,165.05,165.7,24334.0,167.72,167.72,165.05,165.7,24334.0
2025-04-30 10:00:00,166.16,166.33,165.55,165.97,6547.0,166.16,166.33,165.55,165.97,6547.0
2025-04-30 10:30:00,166.36,167.27,165.98,166.18,8668.0,166.36,167.27,165.98,166.18,8668.0
2025-04-30 11:00:00,166.62,167.43,166.5,166.79,16313.0,166.62,167.43,166.5,166.79,16313.0
2025-04-30 11:30:00,166.9,167.51,166.89,167.19,5269.0,166.9,167.51,166.89,167.19,5269.0
2025-04-30 12:00:00,167.26,167.26,166.23,166.23,1000.0,167.26,167.26,166.23,166.23,1000.0
2025-04-30 12:30:00,166.33,166.73,165.87,166.42,2362.0,166.33,166.73,165.87,166.42,2362.0
2025-04-30 13:00:00,166.43,166.5,165.84,166.5,3027.0,166.43,166.5,165.84,166.5,3027.0
2025-04-30 13:30:00,166.65,167.04,166.65,166.81,2702.0,166.65,167.04,166.65,166.81,2702.0
2025-04-30 14:00:00,166.64,167.65,166.62,166.99,10222.0,166.64,167.65,166.62,166.99,10222.0
2025-04-30 14:30:00,166.97,166.99,166.37,166.37,3252.0,166.97,166.99,166.37,166.37,3252.0
2025-04-30 15:00:00,166.42,167.26,166.42,167.15,10215.0,166.42,167.26,166.42,167.15,10215.0
2025-04-30 15:30:00,167.25,169.68,166.78,169.37,46833.0,167.25,169.68,166.78,169.37,46833.0
2025-05-01 09:30:00,171.57,171.57,168.32,170.25,22179.0,171.57,171.57,168.32,170.25,22179.0
2025-05-01 10:00:00,170.64,172.67,170.36,172.48,8839.0,170.64,172.67,170.36,172.48,8839.0
2025-05-01 10:30:00,172.31,173.03,172.3,172.69,3794.0,172.31,173.03,172.3,172.69,3794.0
2025-05-01 11:00:00,172.64,172.79,172.11,172.39,4585.0,172.64,172.79,172.11,172.39,4585.0
2025-05-01 11:30:00,171.83,171.83,170.66,171.26,5018.0,171.83,171.83,170.66,171.26,5018.0
2025-05-01 12:00:00,170.97,171.16,170.21,170.41,5017.0,170.97,171.16,170.21,170.41,5017.0
2025-05-01 12:30:00,170.31,170.93,170.15,170.34,7641.0,170.31,170.93,170.15,170.34,7641.0
2025-05-01 13:00:00,170.4,171.49,170.4,171.16,10826.0,170.4,171.49,170.4,171.16,10826.0
2025-05-01 13:30:00,171.21,171.29,170.5,171.12,9720.0,171.21,171.29,170.5,171.12,9720.0
2025-05-01 14:00:00,170.96,171.27,170.45,170.68,8592.0,170.96,171.27,170.45,170.68,8592.0
2025-05-01 14:30:00,170.37,171.34,170.36,170.53,13559.0,170.37,171.34,170.36,170.53,13559.0
2025-05-01 15:00:00,170.53,170.84,169.47,169.47,24171.0,170.53,170.84,169.47,169.47,24171.0
2025-05-01 15:30:00,169.44,169.62,167.4,168.09,72853.0,169.44,169.62,167.4,168.09,72853.0
2025-05-02 09:30:00,169.94,170.0,165.37,165.65,50375.0,169.94,170.0,165.37,165.65,50375.0
2025-05-02 10:00:00,165.65,165.93,163.78,165.68,17446.0,165.65,165.93,163.78,165.68,17446.0
2025-05-02 10:30:00,165.26,166.48,164.0,165.41,17371.0,165.26,166.48,164.0,165.41,17371.0
2025-05-02 11:00:00,165.47,166.86,165.33,165.37,21858.0,165.47,166.86,165.33,165.37,21858.0
2025-05-02 11:30:00,165.52,166.33,165.52,166.08,13765.0,165.52,166.33,165.52,166.08,13765.0
2025-05-02 12:00:00,166.28,167.91,166.15,167.91,9182.0,166.28,167.91,166.15,167.91,9182.0
2025-05-02 12:30:00,167.67,169.93,167.48,167.92,22544.0,167.67,169.93,167.48,167.92,22544.0
2025-05-02 13:00:00,167.81,168.24,167.2,167.99,7350.0,167.81,168.24,167.2,167.99,7350.0
2025-05-02 13:30:00,168.11,168.45,167.62,167.9,6186.0,168.11,168.45,167.62,167.9,6186.0
2025-05-02 14:00:00,167.75,168.12,166.96,167.28,12623.0,167.75,168.12,166.96,167.28,12623.0
2025-05-02 14:30:00,167.14,167.22,166.43,166.55,6846.0,167.14,167.22,166.43,166.55,6846.0
2025-05-02 15:00:00,166.36,166.36,164.78,165.12,26842.0,166.36,166.36,164.78,165.12,26842.0
2025-05-02 15:30:00,165.1,167.19,164.26,166.83,95048.0,165.1,167.19,164.26,166.83,95048.0
2025-05-05 09:30:00,165.21,166.42,163.95,166.22,16632.0,165.21,166.42,163.95,166.22,16632.0
2025-05-05 10:00:00,166.59,168.77,165.31,168.51,29487.0,166.59,168.77,165.31,168.51,29487.0
2025-05-05 10:30:00,168.56,168.8,167.08,167.8,33072.0,168.56,168.8,167.08,167.8,33072.0
2025-05-05 11:00:00,168.03,168.08,167.11,167.48,13963.0,168.03,168.08,167.11,167.48,13963.0
2025-05-05 11:30:00,167.48,169.49,167.21,169.48,14570.0,167.48,169.49,167.21,169.48,14570.0
2025-05-05 12:00:00,169.48,169.75,168.43,168.87,6649.0,169.48,169.75,168.43,168.87,6649.0
2025-05-05 12:30:00,168.87,169.23,168.62,168.64,5009.0,168.87,169.23,168.62,168.64,5009.0
2025-05-05 13:00:00,168.63,168.63,167.87,167.95,5417.0,168.63,168.63,167.87,167.95,5417.0
2025-05-05 13:30:00,167.97,168.38,167.55,167.86,7201.0,167.97,168.38,167.55,167.86,7201.0
2025-05-05 14:00:00,167.68,168.12,166.93,167.12,13253.0,167.68,168.12,166.93,167.12,13253.0
2025-05-05 14:30:00,166.91,167.96,166.84,167.59,13298.0,166.91,167.96,166.84,167.59,13298.0
2025-05-05 15:00:00,167.37,168.23,167.22,167.83,18158.0,167.37,168.23,167.22,167.83,18158.0
2025-05-05 15:30:00,167.65,167.78,166.08,166.32,51192.0,167.65,167.78,166.08,166.32,51192.0
2025-05-06 09:30:00,163.46,164.4,161.68,164.02,24366.0,163.46,164.4,161.68,164.02,24366.0
2025-05-06 10:00:00,164.13,168.12,163.45,167.06,15868.0,164.13,168.12,163.45,167.06,15868.0
2025-05-06 10:30:00,167.34,167.42,166.13,166.49,11992.0,167.34,167.42,166.13,166.49,11992.0
2025-05-06 11:00:00,166.48,167.72,166.41,166.8,7296.0,166.48,167.72,166.41,166.8,7296.0
2025-05-06 11:30:00,167.08,167.18,165.81,165.82,5937.0,167.08,167.18,165.81,165.82,5937.0
2025-05-06 12:00:00,166.03,167.31,165.76,166.2,6600.0,166.03,167.31,165.76,166.2,6600.0
2025-05-06 12:30:00,166.21,166.21,164.81,164.81,6439.0,166.21,166.21,164.81,164.81,6439.0
2025-05-06 13:00:00,164.9,164.9,163.59,163.59,4895.0,164.9,164.9,163.59,163.59,4895.0
2025-05-06 13:30:00,163.93,164.44,163.67,163.75,4719.0,163.93,164.44,163.67,163.75,4719.0
2025-05-06 14:00:00,163.72,164.49,163.48,164.36,10348.0,163.72,164.49,163.48,164.36,10348.0
2025-05-06 14:30:00,164.38,165.04,164.34,165.03,5494.0,164.38,165.04,164.34,165.03,5494.0
2025-05-06 15:00:00,164.88,165.07,164.38,164.38,7919.0,164.88,165.07,164.38,164.38,7919.0
2025-05-06 15:30:00,164.12,165.83,163.82,163.91,126969.0,164.12,165.83,163.82,163.91,126969.0
2025-05-07 09:30:00,165.31,166.42,165.01,166.21,10865.0,165.31,166.42,165.01,166.21,10865.0
2025-05-07 10:00:00,166.11,167.6,165.87,167.6,14156.0,166.11,167.6,165.87,167.6,14156.0
2025-05-07 10:30:00,167.45,168.4,165.99,166.28,8234.0,167.45,168.4,165.99,166.28,8234.0
2025-05-07 11:00:00,166.01,166.33,165.15,165.15,5901.0,166.01,166.33,165.15,165.15,5901.0
2025-05-07 11:30:00,165.18,166.42,164.86,165.8,5321.0,165.18,166.42,164.86,165.8,5321.0
2025-05-07 12:00:00,166.19,166.32,165.43,165.43,1739.0,166.19,166.32,165.43,165.43,1739.0
2025-05-07 12:30:00,165.44,166.16,165.34,165.88,1291.0,165.44,166.16,165.34,165.88,1291.0
2025-05-07 13:00:00,165.95,166.71,165.9,166.53,1650.0,165.95,166.71,165.9,166.53,1650.0
2025-05-07 13:30:00,166.42,166.59,165.66,165.66,2100.0,166.42,166.59,165.66,165.66,2100.0
2025-05-07 14:00:00,165.75,166.25,164.71,165.29,3542.0,165.75,166.25,164.71,165.29,3542.0
2025-05-07 14:30:00,165.87,166.31,165.41,166.02,6705.0,165.87,166.31,165.41,166.02,6705.0
2025-05-07 15:00:00,166.03,166.19,165.48,165.48,6279.0,166.03,166.19,165.48,165.48,6279.0
2025-05-07 15:30:00,165.27,166.83,165.26,166.32,49858.0,165.27,166.83,165.26,166.32,49858.0
2025-05-08 09:30:00,168.67,170.0,166.48,169.21,17102.0,168.67,170.0,166.48,169.21,17102.0
2025-05-08 10:00:00,169.37,169.72,167.72,169.49,29038.0,169.37,169.72,167.72,169.49,29038.0
2025-05-08 10:30:00,169.49,169.57,167.64,167.78,16832.0,169.49,169.57,167.64,167.78,16832.0
2025-05-08 11:00:00,168.28,169.56,167.87,169.56,8073.0,168.28,169.56,167.87,169.56,8073.0
2025-05-08 11:30:00,169.16,169.88,168.8,169.04,25328.0,169.16,169.88,168.8,169.04,25328.0
2025-05-08 12:00:00,169.28,169.56,168.92,168.98,9663.0,169.28,169.56,168.92,168.98,9663.0
2025-05-08 12:30:00,169.07,171.16,169.04,170.95,10590.0,169.07,171.16,169.04,170.95,10590.0
2025-05-08 13:00:00,171.0,171.1,170.37,170.95,4952.0,171.0,171.1,170.37,170.95,4952.0
2025-05-08 13:30:00,170.84,171.05,169.99,169.99,7329.0,170.84,171.05,169.99,169.99,7329.0
2025-05-08 14:00:00,170.02,170.39,169.8,170.39,2750.0,170.02,170.39,169.8,170.39,2750.0
2025-05-08 14:30:00,170.5,170.63,170.06,170.33,2417.0,170.5,170.63,170.06,170.33,2417.0
2025-05-08 15:00:00,170.04,171.69,169.99,171.69,10639.0,170.04,171.69,169.99,171.69,10639.0
2025-05-08 15:30:00,171.69,172.74,171.28,172.53,89364.0,171.69,172.74,171.28,172.53,89364.0
2025-05-09 09:30:00,172.17,174.29,172.04,174.29,13129.0,172.17,174.29,172.04,174.29,13129.0
2025-05-09 10:00:00,173.78,175.75,172.02,172.18,16511.0,173.78,175.75,172.02,172.18,16511.0
2025-05-09 10:30:00,172.03,172.46,169.95,171.06,17465.0,172.03,172.46,169.95,171.06,17465.0
2025-05-09 11:00:00,171.08,171.7,170.44,170.8,11600.0,171.08,171.7,170.44,170.8,11600.0
2025-05-09 11:30:00,170.81,172.03,170.81,171.91,9937.0,170.81,172.03,170.81,171.91,9937.0
2025-05-09 12:00:00,171.65,171.98,171.03,171.53,5506.0,171.65,171.98,171.03,171.53,5506.0
2025-05-09 12:30:00,171.58,171.95,171.4,171.95,4038.0,171.58,171.95,171.4,171.95,4038.0
2025-05-09 13:00:00,171.79,171.84,171.21,171.68,8032.0,171.79,171.84,171.21,171.68,8032.0
2025-05-09 13:30:00,171.67,172.12,171.58,171.87,17300.0,171.67,172.12,171.58,171.87,17300.0
2025-05-09 14:00:00,171.88,172.1,170.84,171.29,7091.0,171.88,172.1,170.84,171.29,7091.0
2025-05-09 14:30:00,171.52,171.63,170.99,171.59,15695.0,171.52,171.63,170.99,171.59,15695.0
2025-05-09 15:00:00,171.39,172.03,171.39,171.58,6306.0,171.39,172.03,171.39,171.58,6306.0
2025-05-09 15:30:00,171.54,172.31,171.19,171.53,45195.0,171.54,172.31,171.19,171.53,45195.0
2025-05-12 09:30:00,178.38,179.59,176.57,177.89,30009.0,178.38,179.59,176.57,177.89,30009.0
2025-05-12 10:00:00,178.1,179.03,176.09,176.19,34988.0,178.1,179.03,176.09,176.19,34988.0
2025-05-12 10:30:00,176.16,177.63,175.68,176.83,40782.0,176.16,177.63,175.68,176.83,40782.0
2025-05-12 11:00:00,176.39,177.64,176.38,177.46,42602.0,176.39,177.64,176.38,177.46,42602.0
2025-05-12 11:30:00,177.76,178.23,177.22,177.45,37967.0,177.76,178.23,177.22,177.45,37967.0
2025-05-12 12:00:00,177.41,178.33,177.22,178.23,13395.0,177.41,178.33,177.22,178.23,13395.0
2025-05-12 12:30:00,178.46,178.97,177.96,178.17,9732.0,178.46,178.97,177.96,178.17,9732.0
2025-05-12 13:00:00,178.13,178.69,177.78,178.66,21734.0,178.13,178.69,177.78,178.66,21734.0
2025-05-12 13:30:00,178.84,179.59,178.62,178.74,18553.0,178.84,179.59,178.62,178.74,18553.0
2025-05-12 14:00:00,178.91,179.46,178.8,179.31,20709.0,178.91,179.46,178.8,179.31,20709.0
2025-05-12 14:30:00,179.37,179.37,178.56,178.76,9449.0,179.37,179.37,178.56,178.76,9449.0
2025-05-12 15:00:00,178.76,179.19,178.66,179.08,14251.0,178.76,179.19,178.66,179.08,14251.0
2025-05-12 15:30:00,179.1,180.0,178.88,179.92,81868.0,179.1,180.0,178.88,179.92,81868.0
2025-05-13 09:30:00,179.82,181.0,178.97,181.0,46981.0,179.82,181.0,178.97,181.0,46981.0
2025-05-13 10:00:00,180.4,184.48,180.4,184.04,25099.0,180.4,184.48,180.4,184.04,25099.0
2025-05-13 10:30:00,184.3,185.35,183.44,184.94,37035.0,184.3,185.35,183.44,184.94,37035.0
2025-05-13 11:00:00,184.9,186.52,183.98,186.25,91705.0,184.9,186.52,183.98,186.25,91705.0
2025-05-13 11:30:00,186.26,186.96,185.3,185.52,26972.0,186.26,186.96,185.3,185.52,26972.0
2025-05-13 12:00:00,185.52,185.7,184.77,184.96,19722.0,185.52,185.7,184.77,184.96,19722.0
2025-05-13 12:30:00,184.82,186.04,184.76,185.7,7743.0,184.82,186.04,184.76,185.7,7743.0
2025-05-13 13:00:00,185.67,185.67,184.49,185.17,10017.0,185.67,185.67,184.49,185.17,10017.0
2025-05-13 13:30:00,185.23,185.62,184.33,184.33,14945.0,185.23,185.62,184.33,184.33,14945.0
2025-05-13 14:00:00,184.28,184.66,183.43,183.43,20294.0,184.28,184.66,183.43,183.43,20294.0
2025-05-13 14:30:00,183.24,183.91,182.81,183.41,16699.0,183.24,183.91,182.81,183.41,16699.0
2025-05-13 15:00:00,183.34,183.5,182.01,183.24,24830.0,183.34,183.5,182.01,183.24,24830.0
2025-05-13 15:30:00,183.24,185.19,183.2,184.96,251810.0,183.24,185.19,183.2,184.96,251810.0
2025-05-14 09:30:00,184.9,188.57,181.51,182.89,18443.0,184.9,188.57,181.51,182.89,18443.0
2025-05-14 10:00:00,183.16,186.99,182.66,186.62,21526.0,183.16,186.99,182.66,186.62,21526.0
2025-05-14 10:30:00,186.23,191.24,186.22,189.0,89145.0,186.23,191.24,186.22,189.0,89145.0
2025-05-14 11:00:00,189.06,191.16,188.59,190.4,84325.0,189.06,191.16,188.59,190.4,84325.0
2025-05-14 11:30:00,190.37,190.69,189.25,189.4,30273.0,190.37,190.69,189.25,189.4,30273.0
2025-05-14 12:00:00,189.39,189.44,188.67,189.18,33115.0,189.39,189.44,188.67,189.18,33115.0
2025-05-14 12:30:00,189.2,189.82,188.74,189.33,28204.0,189.2,189.82,188.74,189.33,28204.0
2025-05-14 13:00:00,189.35,189.8,188.63,188.92,43589.0,189.35,189.8,188.63,188.92,43589.0
2025-05-14 13:30:00,189.06,190.0,188.65,189.75,34529.0,189.06,190.0,188.65,189.75,34529.0
2025-05-14 14:00:00,189.53,189.79,189.04,189.52,46330.0,189.53,189.79,189.04,189.52,46330.0
2025-05-14 14:30:00,189.22,189.66,188.11,188.5,20551.0,189.22,189.66,188.11,188.5,20551.0
2025-05-14 15:00:00,188.46,189.46,187.87,189.04,36759.0,188.46,189.46,187.87,189.04,36759.0
2025-05-14 15:30:00,189.04,190.25,188.84,189.86,127421.0,189.04,190.25,188.84,189.86,127421.0
2025-05-15 09:30:00,187.07,187.72,184.53,185.03,29507.0,187.07,187.72,184.53,185.03,29507.0
2025-05-15 10:00:00,185.09,185.98,183.41,183.88,22180.0,185.09,185.98,183.41,183.88,22180.0
2025-05-15 10:30:00,183.9,184.03,182.84,183.55,9512.0,183.9,184.03,182.84,183.55,9512.0
2025-05-15 11:00:00,183.91,185.03,183.87,184.9,7285.0,183.91,185.03,183.87,184.9,7285.0
2025-05-15 11:30:00,184.9,185.72,184.44,185.15,17064.0,184.9,185.72,184.44,185.15,17064.0
2025-05-15 12:00:00,185.15,185.82,184.46,184.66,9325.0,185.15,185.82,184.46,184.66,9325.0
2025-05-15 12:30:00,184.65,184.65,183.02,183.89,22008.0,184.65,184.65,183.02,183.89,22008.0
2025-05-15 13:00:00,184.0,184.51,183.67,184.4,29584.0,184.0,184.51,183.67,184.4,29584.0
2025-05-15 13:30:00,184.13,184.59,183.32,183.65,13904.0,184.13,184.59,183.32,183.65,13904.0
2025-05-15 14:00:00,183.64,183.67,182.44,182.68,5592.0,183.64,183.67,182.44,182.68,5592.0
2025-05-15 14:30:00,182.68,183.96,182.59,183.78,34544.0,182.68,183.96,182.59,183.78,34544.0
2025-05-15 15:00:00,183.85,184.08,182.24,182.67,43331.0,183.85,184.08,182.24,182.67,43331.0
2025-05-15 15:30:00,182.72,183.08,181.84,183.08,96359.0,182.72,183.08,181.84,183.08,96359.0
2025-05-16 09:30:00,183.28,183.89,180.77,183.54,16038.0,183.28,183.89,180.77,183.54,16038.0
2025-05-16 10:00:00,182.81,183.98,182.42,183.54,11209.0,182.81,183.98,182.42,183.54,11209.0
2025-05-16 10:30:00,182.94,183.38,182.24,183.37,10252.0,182.94,183.38,182.24,183.37,10252.0
2025-05-16 11:00:00,183.33,183.62,182.9,183.62,4500.0,183.33,183.62,182.9,183.62,4500.0
2025-05-16 11:30:00,184.05,184.05,182.97,183.18,3550.0,184.05,184.05,182.97,183.18,3550.0
2025-05-16 12:00:00,183.34,183.64,182.52,182.62,17364.0,183.34,183.64,182.52,182.62,17364.0
2025-05-16 12:30:00,182.68,183.19,182.49,182.97,5662.0,182.68,183.19,182.49,182.97,5662.0
2025-05-16 13:00:00,182.89,183.47,182.65,183.47,5465.0,182.89,183.47,182.65,183.47,5465.0
2025-05-16 13:30:00,183.57,183.65,182.94,183.16,5913.0,183.57,183.65,182.94,183.16,5913.0
2025-05-16 14:00:00,183.07,183.37,182.53,182.53,6838.0,183.07,183.37,182.53,182.53,6838.0
2025-05-16 14:30:00,182.65,183.02,182.41,182.83,7639.0,182.65,183.02,182.41,182.83,7639.0
2025-05-16 15:00:00,182.79,183.05,182.06,182.17,21950.0,182.79,183.05,182.06,182.17,21950.0
2025-05-16 15:30:00,182.18,182.91,181.44,182.83,69533.0,182.18,182.91,181.44,182.83,69533.0
2025-05-19 09:30:00,179.69,179.69,177.02,178.58,24554.0,179.69,179.69,177.02,178.58,24554.0
2025-05-19 10:00:00,178.94,180.56,178.61,178.94,34601.0,178.94,180.56,178.61,178.94,34601.0
2025-05-19 10:30:00,178.94,179.86,178.88,179.0,11907.0,178.94,179.86,178.88,179.0,11907.0
2025-05-19 11:00:00,179.16,179.79,178.99,179.42,11686.0,179.16,179.79,178.99,179.42,11686.0
2025-05-19 11:30:00,179.47,180.51,179.28,179.86,12661.0,179.47,180.51,179.28,179.86,12661.0
2025-05-19 12:00:00,179.95,180.34,179.79,180.25,5737.0,179.95,180.34,179.79,180.25,5737.0
2025-05-19 12:30:00,180.19,180.81,180.02,180.77,7025.0,180.19,180.81,180.02,180.77,7025.0
2025-05-19 13:00:00,180.54,181.28,180.3,180.35,7511.0,180.54,181.28,180.3,180.35,7511.0
2025-05-19 13:30:00,180.33,180.65,180.17,180.49,4435.0,180.33,180.65,180.17,180.49,4435.0
2025-05-19 14:00:00,180.43,180.44,179.44,179.78,13324.0,180.43,180.44,179.44,179.78,13324.0
2025-05-19 14:30:00,179.64,179.93,179.16,179.35,12425.0,179.64,179.93,179.16,179.35,12425.0
2025-05-19 15:00:00,179.49,180.22,179.16,179.93,10204.0,179.49,180.22,179.16,179.93,10204.0
2025-05-19 15:30:00,179.97,180.49,179.75,180.34,31340.0,179.97,180.49,179.75,180.34,31340.0
2025-05-20 09:30:00,180.6,180.95,178.48,179.52,23347.0,180.6,180.95,178.48,179.52,23347.0
2025-05-20 10:00:00,179.46,180.65,179.25,180.65,21188.0,179.46,180.65,179.25,180.65,21188.0
2025-05-20 10:30:00,180.64,181.74,179.58,180.0,50569.0,180.64,181.74,179.58,180.0,50569.0
2025-05-20 11:00:00,180.09,181.4,179.77,180.72,49947.0,180.09,181.4,179.77,180.72,49947.0
2025-05-20 11:30:00,180.55,180.55,179.99,180.27,22074.0,180.55,180.55,179.99,180.27,22074.0
2025-05-20 12:00:00,180.39,180.55,179.61,180.0,18995.0,180.39,180.55,179.61,180.0,18995.0
2025-05-20 12:30:00,179.89,181.0,179.79,181.0,14821.0,179.89,181.0,179.79,181.0,14821.0
2025-05-20 13:00:00,180.97,181.18,179.91,180.03,22588.0,180.97,181.18,179.91,180.03,22588.0
2025-05-20 13:30:00,180.21,180.24,178.88,178.89,45759.0,180.21,180.24,178.88,178.89,45759.0
2025-05-20 14:00:00,179.1,179.57,178.18,178.18,23853.0,179.1,179.57,178.18,178.18,23853.0
2025-05-20 14:30:00,178.38,180.14,178.29,179.55,37282.0,178.38,180.14,178.29,179.55,37282.0
2025-05-20 15:00:00,179.53,180.44,178.93,180.31,22982.0,179.53,180.44,178.93,180.31,22982.0
2025-05-20 15:30:00,180.38,182.22,180.3,182.0,141974.0,180.38,182.22,180.3,182.0,141974.0
2025-05-21 09:30:00,167.8,168.3,156.98,160.5,530653.0,167.8,168.3,156.98,160.5,530653.0
2025-05-21 10:00:00,160.72,163.88,160.0,161.15,249156.0,160.72,163.88,160.0,161.15,249156.0
2025-05-21 10:30:00,161.29,161.45,158.61,158.62,152870.0,161.29,161.45,158.61,158.62,152870.0
2025-05-21 11:00:00,158.84,159.79,157.29,157.44,272566.0,158.84,159.79,157.29,157.44,272566.0
2025-05-21 11:30:00,157.36,159.75,157.24,159.66,128523.0,157.36,159.75,157.24,159.66,128523.0
2025-05-21 12:00:00,159.58,160.14,157.35,159.47,120301.0,159.58,160.14,157.35,159.47,120301.0
2025-05-21 12:30:00,159.47,161.23,158.84,159.71,135306.0,159.47,161.23,158.84,159.71,135306.0
2025-05-21 13:00:00,159.6,159.99,155.0,155.5,129518.0,159.6,159.99,155.0,155.5,129518.0
2025-05-21 13:30:00,155.38,157.71,155.28,157.0,122475.0,155.38,157.71,155.28,157.0,122475.0
2025-05-21 14:00:00,156.84,158.17,156.33,156.91,173833.0,156.84,158.17,156.33,156.91,173833.0
2025-05-21 14:30:00,156.67,156.67,153.16,153.97,184434.0,156.67,156.67,153.16,153.97,184434.0
2025-05-21 15:00:00,154.01,154.01,152.18,153.12,175377.0,154.01,154.01,152.18,153.12,175377.0
2025-05-21 15:30:00,153.06,153.91,151.45,152.66,842666.0,153.06,153.91,151.45,152.66,842666.0
2025-05-22 09:30:00,154.0,157.68,154.0,157.25,161035.0,154.0,157.68,154.0,157.25,161035.0
2025-05-22 10:00:00,157.27,157.42,155.4,156.82,69816.0,157.27,157.42,155.4,156.82,69816.0
2025-05-22 10:30:00,157.09,157.21,155.19,155.3,91639.0,157.09,157.21,155.19,155.3,91639.0
2025-05-22 11:00:00,155.3,155.92,154.75,154.75,93818.0,155.3,155.92,154.75,154.75,93818.0
2025-05-22 11:30:00,154.81,154.88,154.29,154.58,30680.0,154.81,154.88,154.29,154.58,30680.0
2025-05-22 12:00:00,154.58,155.49,154.33,155.41,24798.0,154.58,155.49,154.33,155.41,24798.0
2025-05-22 12:30:00,155.49,155.65,154.2,154.64,37270.0,155.49,155.65,154.2,154.64,37270.0
2025-05-22 13:00:00,154.65,155.44,154.29,154.95,19784.0,154.65,155.44,154.29,154.95,19784.0
2025-05-22 13:30:00,155.02,155.02,153.82,154.28,57146.0,155.02,155.02,153.82,154.28,57146.0
2025-05-22 14:00:00,154.28,154.3,153.32,153.85,41126.0,154.28,154.3,153.32,153.85,41126.0
2025-05-22 14:30:00,153.85,154.14,153.58,153.59,44123.0,153.85,154.14,153.58,153.59,44123.0
2025-05-22 15:00:00,153.45,155.15,153.33,154.83,149914.0,153.45,155.15,153.33,154.83,149914.0
2025-05-22 15:30:00,154.96,156.32,154.32,155.14,319854.0,154.96,156.32,154.32,155.14,319854.0
2025-05-23 09:30:00,154.19,156.76,153.0,155.9,112949.0,154.19,156.76,153.0,155.9,112949.0
2025-05-23 10:00:00,155.76,156.04,154.59,154.73,51485.0,155.76,156.04,154.59,154.73,51485.0
2025-05-23 10:30:00,154.73,156.01,154.46,154.71,51689.0,154.73,156.01,154.46,154.71,51689.0
2025-05-23 11:00:00,154.73,155.49,154.47,155.39,25908.0,154.73,155.49,154.47,155.39,25908.0
2025-05-23 11:30:00,155.37,155.89,155.3,155.36,101042.0,155.37,155.89,155.3,155.36,101042.0
2025-05-23 12:00:00,155.36,155.57,154.49,154.67,20060.0,155.36,155.57,154.49,154.67,20060.0
2025-05-23 12:30:00,154.55,155.42,154.31,154.74,19927.0,154.55,155.42,154.31,154.74,19927.0
2025-05-23 13:00:00,154.75,154.94,154.12,154.9,47018.0,154.75,154.94,154.12,154.9,47018.0
2025-05-23 13:30:00,154.98,155.1,154.07,154.58,29438.0,154.98,155.1,154.07,154.58,29438.0
2025-05-23 14:00:00,154.58,154.94,154.16,154.29,32168.0,154.58,154.94,154.16,154.29,32168.0
2025-05-23 14:30:00,154.27,154.51,153.33,153.37,38239.0,154.27,154.51,153.33,153.37,38239.0
2025-05-23 15:00:00,153.37,153.44,151.91,152.44,73246.0,153.37,153.44,151.91,152.44,73246.0
2025-05-23 15:30:00,152.31,152.78,150.96,151.28,223591.0,152.31,152.78,150.96,151.28,223591.0
2025-05-27 09:30:00,153.86,154.65,152.44,153.53,65722.0,153.86,154.65,152.44,153.53,65722.0
2025-05-27 10:00:00,153.58,155.0,153.53,154.41,64292.0,153.58,155.0,153.53,154.41,64292.0
2025-05-27 10:30:00,154.41,155.0,153.83,154.67,47018.0,154.41,155.0,153.83,154.67,47018.0
2025-05-27 11:00:00,154.69,155.54,153.75,155.4,108036.0,154.69,155.54,153.75,155.4,108036.0
2025-05-27 11:30:00,155.41,155.46,154.48,155.03,227063.0,155.41,155.46,154.48,155.03,227063.0
2025-05-27 12:00:00,155.08,155.24,154.5,154.98,42399.0,155.08,155.24,154.5,154.98,42399.0
2025-05-27 12:30:00,155.0,156.01,154.84,155.45,88310.0,155.0,156.01,154.84,155.45,88310.0
2025-05-27 13:00:00,155.46,155.79,154.55,154.7,34266.0,155.46,155.79,154.55,154.7,34266.0
2025-05-27 13:30:00,154.7,154.7,153.8,153.92,46897.0,154.7,154.7,153.8,153.92,46897.0
2025-05-27 14:00:00,153.92,153.92,152.96,153.04,46071.0,153.92,153.92,152.96,153.04,46071.0
2025-05-27 14:30:00,153.04,154.0,152.91,153.59,53194.0,153.04,154.0,152.91,153.59,53194.0
2025-05-27 15:00:00,153.59,153.69,152.7,152.9,82501.0,153.59,153.69,152.7,152.9,82501.0
2025-05-27 15:30:00,152.9,153.26,151.8,152.22,142603.0,152.9,153.26,151.8,152.22,142603.0
2025-05-28 09:30:00,152.0,154.64,152.0,153.96,28282.0,152.0,154.64,152.0,153.96,28282.0
2025-05-28 10:00:00,153.97,156.56,153.96,155.67,74543.0,153.97,156.56,153.96,155.67,74543.0
2025-05-28 10:30:00,155.67,156.51,154.61,154.61,27003.0,155.67,156.51,154.61,154.61,27003.0
2025-05-28 11:00:00,154.62,154.98,154.2,154.37,29385.0,154.62,154.98,154.2,154.37,29385.0
2025-05-28 11:30:00,154.53,154.54,154.05,154.21,16147.0,154.53,154.54,154.05,154.21,16147.0
2025-05-28 12:00:00,154.32,155.23,154.32,155.22,31179.0,154.32,155.23,154.32,155.22,31179.0
2025-05-28 12:30:00,155.15,155.32,154.64,155.31,16894.0,155.15,155.32,154.64,155.31,16894.0
2025-05-28 13:00:00,155.22,156.39,155.11,156.04,33117.0,155.22,156.39,155.11,156.04,33117.0
2025-05-28 13:30:00,156.1,156.15,155.49,155.6,19278.0,156.1,156.15,155.49,155.6,19278.0
2025-05-28 14:00:00,155.6,155.8,154.76,154.94,25572.0,155.6,155.8,154.76,154.94,25572.0
2025-05-28 14:30:00,155.17,155.2,153.51,153.7,29933.0,155.17,155.2,153.51,153.7,29933.0
2025-05-28 15:00:00,153.66,153.82,153.12,153.32,24275.0,153.66,153.82,153.12,153.32,24275.0
2025-05-28 15:30:00,153.31,153.49,151.78,152.29,99547.0,153.31,153.49,151.78,152.29,99547.0
2025-05-29 09:30:00,153.6,154.0,150.21,151.25,24714.0,153.6,154.0,150.21,151.25,24714.0
2025-05-29 10:00:00,151.31,151.7,150.04,151.1,16463.0,151.31,151.7,150.04,151.1,16463.0
2025-05-29 10:30:00,151.1,151.79,150.84,151.58,14123.0,151.1,151.79,150.84,151.58,14123.0
2025-05-29 11:00:00,151.78,151.82,151.15,151.64,35117.0,151.78,151.82,151.15,151.64,35117.0
2025-05-29 11:30:00,151.51,151.6,150.59,150.64,11365.0,151.51,151.6,150.59,150.64,11365.0
2025-05-29 12:00:00,150.63,152.24,150.3,151.84,37572.0,150.63,152.24,150.3,151.84,37572.0
2025-05-29 12:30:00,151.71,152.31,151.31,151.46,18143.0,151.71,152.31,151.31,151.46,18143.0
2025-05-29 13:00:00,151.39,151.65,150.12,150.14,30040.0,151.39,151.65,150.12,150.14,30040.0
2025-05-29 13:30:00,150.24,150.27,149.63,149.94,16095.0,150.24,150.27,149.63,149.94,16095.0
2025-05-29 14:00:00,149.95,150.48,149.34,149.5,22063.0,149.95,150.48,149.34,149.5,22063.0
2025-05-29 14:30:00,149.62,150.17,149.5,149.5,8899.0,149.62,150.17,149.5,149.5,8899.0
2025-05-29 15:00:00,149.64,149.66,148.93,149.37,66106.0,149.64,149.66,148.93,149.37,66106.0
2025-05-29 15:30:00,149.38,150.98,149.32,150.97,134794.0,149.38,150.98,149.32,150.97,134794.0
2025-05-30 09:30:00,150.12,152.27,148.64,148.96,19882.0,150.12,152.27,148.64,148.96,19882.0
2025-05-30 10:00:00,149.37,150.95,149.17,150.75,18050.0,149.37,150.95,149.17,150.75,18050.0
2025-05-30 10:30:00,150.49,151.04,150.01,150.65,9886.0,150.49,151.04,150.01,150.65,9886.0
2025-05-30 11:00:00,150.66,150.83,150.01,150.74,19481.0,150.66,150.83,150.01,150.74,19481.0
2025-05-30 11:30:00,150.72,150.76,149.71,150.11,41066.0,150.72,150.76,149.71,150.11,41066.0
2025-05-30 12:00:00,150.12,150.27,148.92,148.92,15242.0,150.12,150.27,148.92,148.92,15242.0
2025-05-30 12:30:00,148.7,148.88,147.44,147.82,18375.0,148.7,148.88,147.44,147.82,18375.0
2025-05-30 13:00:00,147.58,148.62,147.57,148.24,24247.0,147.58,148.62,147.57,148.24,24247.0
2025-05-30 13:30:00,148.29,148.6,147.97,148.22,33562.0,148.29,148.6,147.97,148.22,33562.0
2025-05-30 14:00:00,148.4,149.24,148.3,149.18,29797.0,148.4,149.24,148.3,149.18,29797.0
2025-05-30 14:30:00,149.26,149.27,148.73,148.97,33103.0,149.26,149.27,148.73,148.97,33103.0
2025-05-30 15:00:00,148.88,149.36,148.34,148.48,64224.0,148.88,149.36,148.34,148.48,64224.0
2025-05-30 15:30:00,148.39,149.25,147.76,149.15,172819.0,148.39,149.25,147.76,149.15,172819.0
2025-06-02 09:30:00,148.0,148.99,144.92,145.27,37855.0,148.0,148.99,144.92,145.27,37855.0
2025-06-02 10:00:00,145.01,147.8,144.74,147.1,29186.0,145.01,147.8,144.74,147.1,29186.0
2025-06-02 10:30:00,146.91,147.5,146.33,147.5,13891.0,146.91,147.5,146.33,147.5,13891.0
2025-06-02 11:00:00,147.73,148.27,147.31,148.07,10088.0,147.73,148.27,147.31,148.07,10088.0
2025-06-02 11:30:00,148.01,148.51,147.81,147.92,11676.0,148.01,148.51,147.81,147.92,11676.0
2025-06-02 12:00:00,148.0,148.17,147.26,147.56,11871.0,148.0,148.17,147.26,147.56,11871.0
2025-06-02 12:30:00,147.56,148.6,147.55,148.43,14932.0,147.56,148.6,147.55,148.43,14932.0
2025-06-02 13:00:00,148.44,148.8,148.15,148.2,22545.0,148.44,148.8,148.15,148.2,22545.0
2025-06-02 13:30:00,148.25,148.38,147.93,148.18,9111.0,148.25,148.38,147.93,148.18,9111.0
2025-06-02 14:00:00,148.18,148.35,147.75,147.92,12835.0,148.18,148.35,147.75,147.92,12835.0
2025-06-02 14:30:00,147.94,148.36,147.51,148.26,26443.0,147.94,148.36,147.51,148.26,26443.0
2025-06-02 15:00:00,148.26,148.79,148.12,148.19,30628.0,148.26,148.79,148.12,148.19,30628.0
2025-06-02 15:30:00,148.19,149.53,148.12,148.95,144973.0,148.19,149.53,148.12,148.95,144973.0
2025-06-03 09:30:00,147.82,148.44,146.19,146.49,32160.0,147.82,148.44,146.19,146.49,32160.0
2025-06-03 10:00:00,146.38,147.63,145.64,147.63,21696.0,146.38,147.63,145.64,147.63,21696.0
2025-06-03 10:30:00,147.63,148.5,147.55,148.25,46382.0,147.63,148.5,147.55,148.25,46382.0
2025-06-03 11:00:00,148.24,149.43,148.1,149.13,69517.0,148.24,149.43,148.1,149.13,69517.0
2025-06-03 11:30:00,149.13,150.0,149.05,149.64,20909.0,149.13,150.0,149.05,149.64,20909.0
2025-06-03 12:00:00,149.6,150.36,149.45,150.05,12105.0,149.6,150.36,149.45,150.05,12105.0
2025-06-03 12:30:00,150.14,150.6,149.89,150.17,39602.0,150.14,150.6,149.89,150.17,39602.0
2025-06-03 13:00:00,150.11,151.48,150.11,151.39,34910.0,150.11,151.48,150.11,151.39,34910.0
2025-06-03 13:30:00,151.33,152.3,151.26,151.8,34521.0,151.33,152.3,151.26,151.8,34521.0
2025-06-03 14:00:00,151.74,151.74,151.04,151.65,26105.0,151.74,151.74,151.04,151.65,26105.0
2025-06-03 14:30:00,151.63,151.63,150.69,150.95,17827.0,151.63,151.63,150.69,150.95,17827.0
2025-06-03 15:00:00,150.99,151.61,150.8,151.33,22686.0,150.99,151.61,150.8,151.33,22686.0
2025-06-03 15:30:00,151.25,151.92,150.73,151.53,224314.0,151.25,151.92,150.73,151.53,224314.0
2025-06-04 09:30:00,151.23,153.89,151.23,153.48,12083.0,151.23,153.89,151.23,153.48,12083.0
2025-06-04 10:00:00,153.14,153.61,151.51,153.29,10658.0,153.14,153.61,151.51,153.29,10658.0
2025-06-04 10:30:00,152.81,154.2,152.81,154.2,20811.0,152.81,154.2,152.81,154.2,20811.0
2025-06-04 11:00:00,154.2,154.56,153.68,153.8,14167.0,154.2,154.56,153.68,153.8,14167.0
2025-06-04 11:30:00,153.89,154.5,153.67,154.01,11105.0,153.89,154.5,153.67,154.01,11105.0
2025-06-04 12:00:00,154.06,154.15,153.53,153.65,9939.0,154.06,154.15,153.53,153.65,9939.0
2025-06-04 12:30:00,153.65,153.83,153.3,153.73,4484.0,153.65,153.83,153.3,153.73,4484.0
2025-06-04 13:00:00,153.78,154.36,153.77,153.81,13200.0,153.78,154.36,153.77,153.81,13200.0
2025-06-04 13:30:00,153.88,154.09,153.4,153.94,17242.0,153.88,154.09,153.4,153.94,17242.0
2025-06-04 14:00:00,154.1,154.32,153.73,153.73,5055.0,154.1,154.32,153.73,153.73,5055.0
2025-06-04 14:30:00,153.88,154.15,153.76,154.11,7186.0,153.88,154.15,153.76,154.11,7186.0
2025-06-04 15:00:00,154.13,154.37,154.01,154.37,8226.0,154.13,154.37,154.01,154.37,8226.0
2025-06-04 15:30:00,154.4,154.64,153.07,153.37,58185.0,154.4,154.64,153.07,153.37,58185.0
2025-06-05 09:30:00,153.06,153.43,152.26,152.69,22361.0,153.06,153.43,152.26,152.69,22361.0
2025-06-05 10:00:00,153.0,154.21,153.0,153.58,16706.0,153.0,154.21,153.0,153.58,16706.0
2025-06-05 10:30:00,153.46,153.68,152.47,153.03,19763.0,153.46,153.68,152.47,153.03,19763.0
2025-06-05 11:00:00,152.72,153.32,152.61,153.28,12033.0,152.72,153.32,152.61,153.28,12033.0
2025-06-05 11:30:00,153.31,153.65,152.98,153.58,10655.0,153.31,153.65,152.98,153.58,10655.0
2025-06-05 12:00:00,153.6,154.2,153.05,153.91,14609.0,153.6,154.2,153.05,153.91,14609.0
2025-06-05 12:30:00,153.92,154.07,152.65,153.21,56804.0,153.92,154.07,152.65,153.21,56804.0
2025-06-05 13:00:00,153.21,154.37,152.95,154.08,22715.0,153.21,154.37,152.95,154.08,22715.0
2025-06-05 13:30:00,153.94,154.58,153.82,153.83,25091.0,153.94,154.58,153.82,153.83,25091.0
2025-06-05 14:00:00,153.82,154.08,152.98,153.59,21934.0,153.82,154.08,152.98,153.59,21934.0
2025-06-05 14:30:00,153.58,153.87,153.12,153.45,22366.0,153.58,153.87,153.12,153.45,22366.0
2025-06-05 15:00:00,153.6,153.87,152.45,152.93,22364.0,153.6,153.87,152.45,152.93,22364.0
2025-06-05 15:30:00,153.24,154.17,153.03,153.3,43274.0,153.24,154.17,153.03,153.3,43274.0
2025-06-06 09:30:00,154.24,154.24,151.71,153.12,19890.0,154.24,154.24,151.71,153.12,19890.0
2025-06-06 10:00:00,153.24,153.24,151.6,151.77,14492.0,153.24,153.24,151.6,151.77,14492.0
2025-06-06 10:30:00,151.95,152.16,151.06,152.12,8916.0,151.95,152.16,151.06,152.12,8916.0
2025-06-06 11:00:00,152.19,152.36,151.0,151.42,5387.0,152.19,152.36,151.0,151.42,5387.0
2025-06-06 11:30:00,151.42,151.81,151.09,151.09,9736.0,151.42,151.81,151.09,151.09,9736.0
2025-06-06 12:00:00,151.23,151.44,150.8,150.97,13777.0,151.23,151.44,150.8,150.97,13777.0
2025-06-06 12:30:00,151.02,151.14,150.47,151.06,7970.0,151.02,151.14,150.47,151.06,7970.0
2025-06-06 13:00:00,151.06,151.19,150.73,151.17,5341.0,151.06,151.19,150.73,151.17,5341.0
2025-06-06 13:30:00,151.09,151.58,150.82,150.82,5304.0,151.09,151.58,150.82,150.82,5304.0
2025-06-06 14:00:00,151.03,151.12,150.72,150.72,4772.0,151.03,151.12,150.72,150.72,4772.0
2025-06-06 14:30:00,150.91,152.25,150.78,152.24,21740.0,150.91,152.25,150.78,152.24,21740.0
2025-06-06 15:00:00,152.1,152.4,151.7,152.03,14063.0,152.1,152.4,151.7,152.03,14063.0
2025-06-06 15:30:00,152.0,152.64,151.15,152.3,111075.0,152.0,152.64,151.15,152.3,111075.0
2025-06-09 09:30:00,152.73,155.06,151.71,154.53,87493.0,152.73,155.06,151.71,154.53,87493.0
2025-06-09 10:00:00,154.67,154.73,153.47,153.81,117827.0,154.67,154.73,153.47,153.81,117827.0
2025-06-09 10:30:00,153.81,154.07,152.53,153.18,25362.0,153.81,154.07,152.53,153.18,25362.0
2025-06-09 11:00:00,153.28,154.0,153.07,153.73,13994.0,153.28,154.0,153.07,153.73,13994.0
2025-06-09 11:30:00,153.93,154.86,153.62,154.61,10817.0,153.93,154.86,153.62,154.61,10817.0
2025-06-09 12:00:00,154.58,154.67,154.2,154.2,16190.0,154.58,154.67,154.2,154.2,16190.0
2025-06-09 12:30:00,154.32,154.53,154.07,154.51,15380.0,154.32,154.53,154.07,154.51,15380.0
2025-06-09 13:00:00,154.5,155.23,154.49,154.91,9659.0,154.5,155.23,154.49,154.91,9659.0
2025-06-09 13:30:00,154.91,155.71,154.71,155.68,17183.0,154.91,155.71,154.71,155.68,17183.0
2025-06-09 14:00:00,155.69,155.84,154.52,154.54,27043.0,155.69,155.84,154.52,154.54,27043.0
2025-06-09 14:30:00,154.51,155.0,154.43,155.0,11914.0,154.51,155.0,154.43,155.0,11914.0
2025-06-09 15:00:00,154.91,154.97,154.14,154.45,25180.0,154.91,154.97,154.14,154.45,25180.0
2025-06-09 15:30:00,154.6,154.71,153.45,154.03,106542.0,154.6,154.71,153.45,154.03,106542.0
2025-06-10 09:30:00,155.0,157.5,154.2,157.26,55517.0,155.0,157.5,154.2,157.26,55517.0
2025-06-10 10:00:00,157.4,159.32,156.83,158.52,71760.0,157.4,159.32,156.83,158.52,71760.0
2025-06-10 10:30:00,158.52,159.33,157.38,157.86,76976.0,158.52,159.33,157.38,157.86,76976.0
2025-06-10 11:00:00,157.74,159.23,157.74,158.6,78481.0,157.74,159.23,157.74,158.6,78481.0
2025-06-10 11:30:00,158.68,159.49,157.79,158.84,66292.0,158.68,159.49,157.79,158.84,66292.0
2025-06-10 12:00:00,158.92,159.3,158.01,158.55,66763.0,158.92,159.3,158.01,158.55,66763.0
2025-06-10 12:30:00,158.55,158.89,158.08,158.61,42192.0,158.55,158.89,158.08,158.61,42192.0
2025-06-10 13:00:00,158.64,159.0,158.45,158.59,45869.0,158.64,159.0,158.45,158.59,45869.0
2025-06-10 13:30:00,158.65,159.0,158.03,158.2,35692.0,158.65,159.0,158.03,158.2,35692.0
2025-06-10 14:00:00,158.13,158.13,157.59,157.73,38366.0,158.13,158.13,157.59,157.73,38366.0
2025-06-10 14:30:00,157.8,158.22,157.52,157.98,34336.0,157.8,158.22,157.52,157.98,34336.0
2025-06-10 15:00:00,158.06,158.06,157.11,157.46,53402.0,158.06,158.06,157.11,157.46,53402.0
2025-06-10 15:30:00,157.48,158.67,157.0,158.67,164954.0,157.48,158.67,157.0,158.67,164954.0
2025-06-11 09:30:00,159.01,159.1,156.33,156.63,39930.0,159.01,159.1,156.33,156.63,39930.0
2025-06-11 10:00:00,156.95,158.18,156.88,157.84,22605.0,156.95,158.18,156.88,157.84,22605.0
2025-06-11 10:30:00,158.24,158.69,157.46,157.93,22137.0,158.24,158.69,157.46,157.93,22137.0
2025-06-11 11:00:00,158.02,158.25,157.23,157.26,19606.0,158.02,158.25,157.23,157.26,19606.0
2025-06-11 11:30:00,157.26,157.76,156.48,156.9,29471.0,157.26,157.76,156.48,156.9,29471.0
2025-06-11 12:00:00,156.9,157.83,156.54,157.83,43926.0,156.9,157.83,156.54,157.83,43926.0
2025-06-11 12:30:00,157.75,157.98,157.03,157.16,28572.0,157.75,157.98,157.03,157.16,28572.0
2025-06-11 13:00:00,157.03,157.59,156.78,156.78,16653.0,157.03,157.59,156.78,156.78,16653.0
2025-06-11 13:30:00,156.99,156.99,155.69,155.76,37674.0,156.99,156.99,155.69,155.76,37674.0
2025-06-11 14:00:00,155.72,156.05,155.32,155.65,85522.0,155.72,156.05,155.32,155.65,85522.0
2025-06-11 14:30:00,155.65,156.23,154.57,154.57,59434.0,155.65,156.23,154.57,154.57,59434.0
2025-06-11 15:00:00,154.7,155.44,154.63,155.34,30612.0,154.7,155.44,154.63,155.34,30612.0
2025-06-11 15:30:00,155.18,155.72,154.99,155.56,68614.0,155.18,155.72,154.99,155.56,68614.0
2025-06-12 09:30:00,155.31,156.84,154.59,155.24,26185.0,155.31,156.84,154.59,155.24,26185.0
2025-06-12 10:00:00,155.28,155.44,154.87,155.01,24615.0,155.28,155.44,154.87,155.01,24615.0
2025-06-12 10:30:00,154.77,155.33,154.03,154.99,28728.0,154.77,155.33,154.03,154.99,28728.0
2025-06-12 11:00:00,155.07,155.56,154.79,155.03,21435.0,155.07,155.56,154.79,155.03,21435.0
2025-06-12 11:30:00,155.06,155.53,155.04,155.37,11478.0,155.06,155.53,155.04,155.37,11478.0
2025-06-12 12:00:00,155.52,155.55,154.97,155.36,15452.0,155.52,155.55,154.97,155.36,15452.0
2025-06-12 12:30:00,155.36,155.36,154.25,154.58,24663.0,155.36,155.36,154.25,154.58,24663.0
2025-06-12 13:00:00,154.59,154.9,153.76,153.98,34822.0,154.59,154.9,153.76,153.98,34822.0
2025-06-12 13:30:00,154.02,154.68,154.0,154.17,11762.0,154.02,154.68,154.0,154.17,11762.0
2025-06-12 14:00:00,154.17,154.34,153.76,153.91,20072.0,154.17,154.34,153.76,153.91,20072.0
2025-06-12 14:30:00,153.91,154.26,153.77,153.92,17219.0,153.91,154.26,153.77,153.92,17219.0
2025-06-12 15:00:00,153.92,154.18,153.85,154.09,23206.0,153.92,154.18,153.85,154.09,23206.0
2025-06-12 15:30:00,154.16,155.11,153.89,154.92,76215.0,154.16,155.11,153.89,154.92,76215.0
2025-06-13 09:30:00,150.3,151.75,150.3,151.23,79085.0,150.3,151.75,150.3,151.23,79085.0
2025-06-13 10:00:00,151.31,151.75,149.69,149.81,104333.0,151.31,151.75,149.69,149.81,104333.0
2025-06-13 10:30:00,149.96,150.46,149.0,150.39,53357.0,149.96,150.46,149.0,150.39,53357.0
2025-06-13 11:00:00,150.4,151.58,150.35,151.5,26905.0,150.4,151.58,150.35,151.5,26905.0
2025-06-13 11:30:00,151.66,151.75,150.52,150.71,51497.0,151.66,151.75,150.52,150.71,51497.0
2025-06-13 12:00:00,150.69,151.14,150.55,150.88,35464.0,150.69,151.14,150.55,150.88,35464.0
2025-06-13 12:30:00,150.88,150.94,150.35,150.74,28093.0,150.88,150.94,150.35,150.74,28093.0
2025-06-13 13:00:00,150.74,150.8,149.67,149.69,45072.0,150.74,150.8,149.67,149.69,45072.0
2025-06-13 13:30:00,149.56,150.37,149.04,150.05,53413.0,149.56,150.37,149.04,150.05,53413.0
2025-06-13 14:00:00,150.11,150.38,149.46,150.0,170062.0,150.11,150.38,149.46,150.0,170062.0
2025-06-13 14:30:00,149.88,149.98,148.34,149.03,105617.0,149.88,149.98,148.34,149.03,105617.0
2025-06-13 15:00:00,149.04,149.59,148.76,149.03,178553.0,149.04,149.59,148.76,149.03,178553.0
2025-06-13 15:30:00,149.02,149.5,146.96,149.29,389568.0,149.02,149.5,146.96,149.29,389568.0
2025-06-16 09:30:00,155.17,156.29,154.14,155.0,70546.0,155.17,156.29,154.14,155.0,70546.0
2025-06-16 10:00:00,155.36,156.86,154.92,156.32,42332.0,155.36,156.86,154.92,156.32,42332.0
2025-06-16 10:30:00,156.34,157.79,156.02,157.57,39280.0,156.34,157.79,156.02,157.57,39280.0
2025-06-16 11:00:00,157.53,157.82,156.04,156.06,38725.0,157.53,157.82,156.04,156.06,38725.0
2025-06-16 11:30:00,156.09,156.27,154.97,155.15,56956.0,156.09,156.27,154.97,155.15,56956.0
2025-06-16 12:00:00,155.15,155.45,155.02,155.29,29489.0,155.15,155.45,155.02,155.29,29489.0
2025-06-16 12:30:00,155.29,156.44,155.29,156.05,21665.0,155.29,156.44,155.29,156.05,21665.0
2025-06-16 13:00:00,156.05,156.35,155.88,156.35,21038.0,156.05,156.35,155.88,156.35,21038.0
2025-06-16 13:30:00,156.25,156.43,155.6,156.0,15364.0,156.25,156.43,155.6,156.0,15364.0
2025-06-16 14:00:00,156.02,156.61,155.98,156.08,17309.0,156.02,156.61,155.98,156.08,17309.0
2025-06-16 14:30:00,156.14,156.17,155.71,156.06,30594.0,156.14,156.17,155.71,156.06,30594.0
2025-06-16 15:00:00,155.97,156.62,155.78,156.37,26697.0,155.97,156.62,155.78,156.37,26697.0
2025-06-16 15:30:00,156.38,156.91,156.04,156.6,107112.0,156.38,156.91,156.04,156.6,107112.0
2025-06-17 09:30:00,155.82,156.79,154.74,155.68,18352.0,155.82,156.79,154.74,155.68,18352.0
2025-06-17 10:00:00,155.68,156.09,154.52,155.7,23046.0,155.68,156.09,154.52,155.7,23046.0
2025-06-17 10:30:00,155.73,156.52,155.73,156.42,31222.0,155.73,156.52,155.73,156.42,31222.0
2025-06-17 11:00:00,156.56,157.85,156.5,157.56,18973.0,156.56,157.85,156.5,157.56,18973.0
2025-06-17 11:30:00,157.62,157.79,156.82,157.01,32769.0,157.62,157.79,156.82,157.01,32769.0
2025-06-17 12:00:00,157.01,157.96,156.82,157.75,22960.0,157.01,157.96,156.82,157.75,22960.0
2025-06-17 12:30:00,157.75,157.83,156.43,156.59,21781.0,157.75,157.83,156.43,156.59,21781.0
2025-06-17 13:00:00,156.59,156.9,156.38,156.59,81010.0,156.59,156.9,156.38,156.59,81010.0
2025-06-17 13:30:00,156.62,157.17,156.45,156.86,44230.0,156.62,157.17,156.45,156.86,44230.0
2025-06-17 14:00:00,156.85,156.92,156.42,156.54,56611.0,156.85,156.92,156.42,156.54,56611.0
2025-06-17 14:30:00,156.54,157.12,156.41,157.04,60387.0,156.54,157.12,156.41,157.04,60387.0
2025-06-17 15:00:00,157.05,157.11,156.75,156.93,29074.0,157.05,157.11,156.75,156.93,29074.0
2025-06-17 15:30:00,156.94,157.44,156.85,157.24,69921.0,156.94,157.44,156.85,157.24,69921.0
2025-06-18 09:30:00,158.49,159.11,152.65,152.66,46184.0,158.49,159.11,152.65,152.66,46184.0
2025-06-18 10:00:00,152.6,153.19,151.01,153.03,68580.0,152.6,153.19,151.01,153.03,68580.0
2025-06-18 10:30:00,153.38,155.54,153.0,154.85,35104.0,153.38,155.54,153.0,154.85,35104.0
2025-06-18 11:00:00,154.86,156.36,153.15,154.86,46135.0,154.86,156.36,153.15,154.86,46135.0
2025-06-18 11:30:00,154.87,155.47,154.55,155.16,24161.0,154.87,155.47,154.55,155.16,24161.0
2025-06-18 12:00:00,155.01,155.49,154.71,154.83,20248.0,155.01,155.49,154.71,154.83,20248.0
2025-06-18 12:30:00,154.89,156.2,154.89,155.54,57314.0,154.89,156.2,154.89,155.54,57314.0
2025-06-18 13:00:00,155.55,155.97,155.08,155.24,153482.0,155.55,155.97,155.08,155.24,153482.0
2025-06-18 13:30:00,155.24,156.03,154.55,155.8,62254.0,155.24,156.03,154.55,155.8,62254.0
2025-06-18 14:00:00,155.75,156.33,155.39,156.31,141902.0,155.75,156.33,155.39,156.31,141902.0
2025-06-18 14:30:00,156.32,157.1,155.96,155.99,96664.0,156.32,157.1,155.96,155.99,96664.0
2025-06-18 15:00:00,155.98,157.5,155.55,156.53,42382.0,155.98,157.5,155.55,156.53,42382.0
2025-06-18 15:30:00,156.53,158.53,156.37,158.52,108081.0,156.53,158.53,156.37,158.52,108081.0
2025-06-20 09:30:00,157.83,159.72,157.0,158.48,70421.0,157.83,159.72,157.0,158.48,70421.0
2025-06-20 10:00:00,158.8,158.8,157.3,157.9,32057.0,158.8,158.8,157.3,157.9,32057.0
2025-06-20 10:30:00,157.78,158.08,157.08,157.08,86057.0,157.78,158.08,157.08,157.08,86057.0
2025-06-20 11:00:00,157.08,157.76,156.85,157.5,30394.0,157.08,157.76,156.85,157.5,30394.0
2025-06-20 11:30:00,157.74,158.32,157.34,157.38,9360.0,157.74,158.32,157.34,157.38,9360.0
2025-06-20 12:00:00,157.38,157.96,157.2,157.95,18304.0,157.38,157.96,157.2,157.95,18304.0
2025-06-20 12:30:00,157.95,157.96,157.13,157.18,37400.0,157.95,157.96,157.13,157.18,37400.0
2025-06-20 13:00:00,157.22,157.43,156.71,156.96,32092.0,157.22,157.43,156.71,156.96,32092.0
2025-06-20 13:30:00,156.96,157.04,155.82,156.25,77408.0,156.96,157.04,155.82,156.25,77408.0
2025-06-20 14:00:00,156.23,156.96,156.06,156.96,13477.0,156.23,156.96,156.06,156.96,13477.0
2025-06-20 14:30:00,156.92,157.17,156.64,157.09,12940.0,156.92,157.17,156.64,157.09,12940.0
2025-06-20 15:00:00,157.15,157.76,157.0,157.09,18731.0,157.15,157.76,157.0,157.09,18731.0
2025-06-20 15:30:00,157.12,158.26,156.75,158.04,114023.0,157.12,158.26,156.75,158.04,114023.0