date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-18 09:30:00,13.58,14.13,13.55,14.01,847500.0,13.58,14.13,13.55,14.01,847500.0
2012-07-18 10:00:00,14.01,14.11,13.87,13.94,585700.0,14.01,14.11,13.87,13.94,585700.0
2012-07-18 10:30:00,13.94,14.15,13.94,14.08,921700.0,13.94,14.15,13.94,14.08,921700.0
2012-07-18 11:00:00,14.08,14.13,14.01,14.12,460900.0,14.08,14.13,14.01,14.12,460900.0
2012-07-18 11:30:00,14.12,14.32,14.1,14.29,696100.0,14.12,14.32,14.1,14.29,696100.0
2012-07-18 12:00:00,14.29,14.38,14.29,14.37,348900.0,14.29,14.38,14.29,14.37,348900.0
2012-07-18 12:30:00,14.37,14.48,14.34,14.46,424800.0,14.37,14.48,14.34,14.46,424800.0
2012-07-18 13:00:00,14.46,14.51,14.4,14.42,392300.0,14.46,14.51,14.4,14.42,392300.0
2012-07-18 13:30:00,14.41,14.42,14.28,14.28,334600.0,14.41,14.42,14.28,14.28,334600.0
2012-07-18 14:00:00,14.28,14.4,14.26,14.4,352400.0,14.28,14.4,14.26,14.4,352400.0
2012-07-18 14:30:00,14.39,14.39,14.19,14.23,405200.0,14.39,14.39,14.19,14.23,405200.0
2012-07-18 15:00:00,14.24,14.31,14.22,14.28,484500.0,14.24,14.31,14.22,14.28,484500.0
2012-07-18 15:30:00,14.27,14.29,14.17,14.21,899800.0,14.27,14.29,14.17,14.21,899800.0
2012-07-19 09:30:00,14.23,14.6,14.2,14.6,583800.0,14.23,14.6,14.2,14.6,583800.0
2012-07-19 10:00:00,14.59,14.62,14.4,14.6,976900.0,14.59,14.62,14.4,14.6,976900.0
2012-07-19 10:30:00,14.61,14.9,14.55,14.88,1078000.0,14.61,14.9,14.55,14.88,1078000.0
2012-07-19 11:00:00,14.89,15.13,14.83,14.87,1490100.0,14.89,15.13,14.83,14.87,1490100.0
2012-07-19 11:30:00,14.87,14.96,14.81,14.92,495500.0,14.87,14.96,14.81,14.92,495500.0
2012-07-19 12:00:00,14.92,15.17,14.9,15.15,556600.0,14.92,15.17,14.9,15.15,556600.0
2012-07-19 12:30:00,15.14,15.16,14.97,14.98,710400.0,15.14,15.16,14.97,14.98,710400.0
2012-07-19 13:00:00,14.98,15.15,14.98,15.11,538400.0,14.98,15.15,14.98,15.11,538400.0
2012-07-19 13:30:00,15.12,15.21,14.98,14.99,935400.0,15.12,15.21,14.98,14.99,935400.0
2012-07-19 14:00:00,15.0,15.15,14.65,15.02,722600.0,15.0,15.15,14.65,15.02,722600.0
2012-07-19 14:30:00,15.02,15.17,15.01,15.1,463900.0,15.02,15.17,15.01,15.1,463900.0
2012-07-19 15:00:00,15.09,15.19,15.08,15.18,692000.0,15.09,15.19,15.08,15.18,692000.0
2012-07-19 15:30:00,15.18,15.5,15.08,15.28,3186200.0,15.18,15.5,15.08,15.28,3186200.0
2012-07-20 09:30:00,15.04,15.26,14.96,15.04,562800.0,15.04,15.26,14.96,15.04,562800.0
2012-07-20 10:00:00,15.03,15.21,15.0,15.16,461300.0,15.03,15.21,15.0,15.16,461300.0
2012-07-20 10:30:00,15.16,15.16,14.98,15.09,983900.0,15.16,15.16,14.98,15.09,983900.0
2012-07-20 11:00:00,15.09,15.3,15.04,15.19,550200.0,15.09,15.3,15.04,15.19,550200.0
2012-07-20 11:30:00,15.18,15.23,15.07,15.2,224800.0,15.18,15.23,15.07,15.2,224800.0
2012-07-20 12:00:00,15.2,15.21,15.05,15.14,386000.0,15.2,15.21,15.05,15.14,386000.0
2012-07-20 12:30:00,15.14,15.14,15.05,15.09,276800.0,15.14,15.14,15.05,15.09,276800.0
2012-07-20 13:00:00,15.08,15.09,14.92,14.96,240500.0,15.08,15.09,14.92,14.96,240500.0
2012-07-20 13:30:00,14.95,14.97,14.89,14.97,240900.0,14.95,14.97,14.89,14.97,240900.0
2012-07-20 14:00:00,14.97,14.98,14.93,14.93,113500.0,14.97,14.98,14.93,14.93,113500.0
2012-07-20 14:30:00,14.94,14.97,14.9,14.97,189200.0,14.94,14.97,14.9,14.97,189200.0
2012-07-20 15:00:00,14.96,14.96,14.82,14.87,190200.0,14.96,14.96,14.82,14.87,190200.0
2012-07-20 15:30:00,14.87,14.88,14.77,14.81,708300.0,14.87,14.88,14.77,14.81,708300.0
2012-07-23 09:30:00,14.28,14.36,13.91,14.36,513100.0,14.28,14.36,13.91,14.36,513100.0
2012-07-23 10:00:00,14.35,14.45,14.3,14.45,190100.0,14.35,14.45,14.3,14.45,190100.0
2012-07-23 10:30:00,14.45,14.5,14.38,14.41,284800.0,14.45,14.5,14.38,14.41,284800.0
2012-07-23 11:00:00,14.41,14.44,14.37,14.43,196500.0,14.41,14.44,14.37,14.43,196500.0
2012-07-23 11:30:00,14.43,14.44,14.27,14.29,222500.0,14.43,14.44,14.27,14.29,222500.0
2012-07-23 12:00:00,14.3,14.39,14.3,14.38,502800.0,14.3,14.39,14.3,14.38,502800.0
2012-07-23 12:30:00,14.39,14.55,14.36,14.52,268400.0,14.39,14.55,14.36,14.52,268400.0
2012-07-23 13:00:00,14.51,14.57,14.48,14.56,89800.0,14.51,14.57,14.48,14.56,89800.0
2012-07-23 13:30:00,14.55,14.62,14.54,14.61,86600.0,14.55,14.62,14.54,14.61,86600.0
2012-07-23 14:00:00,14.6,14.61,14.49,14.5,122000.0,14.6,14.61,14.49,14.5,122000.0
2012-07-23 14:30:00,14.5,14.51,14.46,14.47,113700.0,14.5,14.51,14.46,14.47,113700.0
2012-07-23 15:00:00,14.47,14.58,14.43,14.57,166500.0,14.47,14.58,14.43,14.57,166500.0
2012-07-23 15:30:00,14.58,14.59,14.47,14.48,327800.0,14.58,14.59,14.47,14.48,327800.0
2012-07-24 09:30:00,14.61,14.61,14.32,14.4,137500.0,14.61,14.61,14.32,14.4,137500.0
2012-07-24 10:00:00,14.4,14.43,14.24,14.41,259900.0,14.4,14.43,14.24,14.41,259900.0
2012-07-24 10:30:00,14.41,14.53,14.4,14.49,138000.0,14.41,14.53,14.4,14.49,138000.0
2012-07-24 11:00:00,14.49,14.61,14.47,14.55,261700.0,14.49,14.61,14.47,14.55,261700.0
2012-07-24 11:30:00,14.55,14.58,14.45,14.47,141200.0,14.55,14.58,14.45,14.47,141200.0
2012-07-24 12:00:00,14.47,14.47,14.39,14.45,153400.0,14.47,14.47,14.39,14.45,153400.0
2012-07-24 12:30:00,14.45,14.63,14.45,14.6,221600.0,14.45,14.63,14.45,14.6,221600.0
2012-07-24 13:00:00,14.59,14.59,14.53,14.56,176400.0,14.59,14.59,14.53,14.56,176400.0
2012-07-24 13:30:00,14.57,14.6,14.52,14.55,153300.0,14.57,14.6,14.52,14.55,153300.0
2012-07-24 14:00:00,14.56,14.56,14.43,14.44,132100.0,14.56,14.56,14.43,14.44,132100.0
2012-07-24 14:30:00,14.44,14.47,14.36,14.41,162900.0,14.44,14.47,14.36,14.41,162900.0
2012-07-24 15:00:00,14.4,14.41,14.28,14.39,182300.0,14.4,14.41,14.28,14.39,182300.0
2012-07-24 15:30:00,14.39,14.44,14.28,14.41,616900.0,14.39,14.44,14.28,14.41,616900.0
2012-07-25 09:30:00,14.59,15.04,14.51,14.99,483800.0,14.59,15.04,14.51,14.99,483800.0
2012-07-25 10:00:00,14.99,15.02,14.68,14.87,533600.0,14.99,15.02,14.68,14.87,533600.0
2012-07-25 10:30:00,14.87,14.92,14.78,14.83,325800.0,14.87,14.92,14.78,14.83,325800.0
2012-07-25 11:00:00,14.83,14.95,14.8,14.91,315000.0,14.83,14.95,14.8,14.91,315000.0
2012-07-25 11:30:00,14.9,15.0,14.89,14.95,248800.0,14.9,15.0,14.89,14.95,248800.0
2012-07-25 12:00:00,14.94,15.05,14.93,14.94,386700.0,14.94,15.05,14.93,14.94,386700.0
2012-07-25 12:30:00,14.94,15.07,14.94,15.0,233600.0,14.94,15.07,14.94,15.0,233600.0
2012-07-25 13:00:00,15.0,15.07,14.97,15.0,161500.0,15.0,15.07,14.97,15.0,161500.0
2012-07-25 13:30:00,15.01,15.07,15.0,15.06,252100.0,15.01,15.07,15.0,15.06,252100.0
2012-07-25 14:00:00,15.06,15.06,14.99,15.02,337400.0,15.06,15.06,14.99,15.02,337400.0
2012-07-25 14:30:00,15.03,15.07,14.96,14.97,238600.0,15.03,15.07,14.96,14.97,238600.0
2012-07-25 15:00:00,14.96,14.98,14.73,14.77,260700.0,14.96,14.98,14.73,14.77,260700.0
2012-07-25 15:30:00,14.77,14.77,14.63,14.74,463600.0,14.77,14.77,14.63,14.74,463600.0
2012-07-26 09:30:00,15.14,15.22,14.97,15.0,369500.0,15.14,15.22,14.97,15.0,369500.0
2012-07-26 10:00:00,14.99,15.12,14.93,14.97,345700.0,14.99,15.12,14.93,14.97,345700.0
2012-07-26 10:30:00,14.97,15.03,14.91,15.02,252400.0,14.97,15.03,14.91,15.02,252400.0
2012-07-26 11:00:00,15.02,15.07,14.92,14.99,253200.0,15.02,15.07,14.92,14.99,253200.0
2012-07-26 11:30:00,14.99,15.11,14.91,15.08,297900.0,14.99,15.11,14.91,15.08,297900.0
2012-07-26 12:00:00,15.08,15.13,15.05,15.11,293500.0,15.08,15.13,15.05,15.11,293500.0
2012-07-26 12:30:00,15.1,15.12,15.05,15.1,411300.0,15.1,15.12,15.05,15.1,411300.0
2012-07-26 13:00:00,15.1,15.19,15.1,15.16,416900.0,15.1,15.19,15.1,15.16,416900.0
2012-07-26 13:30:00,15.16,15.19,15.11,15.17,518200.0,15.16,15.19,15.11,15.17,518200.0
2012-07-26 14:00:00,15.16,15.3,15.13,15.27,311400.0,15.16,15.3,15.13,15.27,311400.0
2012-07-26 14:30:00,15.28,15.39,15.25,15.34,287900.0,15.28,15.39,15.25,15.34,287900.0
2012-07-26 15:00:00,15.33,15.39,15.3,15.37,221100.0,15.33,15.39,15.3,15.37,221100.0
2012-07-26 15:30:00,15.37,15.5,15.36,15.41,973900.0,15.37,15.5,15.36,15.41,973900.0
2012-07-27 09:30:00,15.48,15.84,15.38,15.78,664800.0,15.48,15.84,15.38,15.78,664800.0
2012-07-27 10:00:00,15.78,16.0,15.76,15.89,562100.0,15.78,16.0,15.76,15.89,562100.0
2012-07-27 10:30:00,15.89,16.21,15.87,16.17,751100.0,15.89,16.21,15.87,16.17,751100.0
2012-07-27 11:00:00,16.18,16.2,15.81,15.82,648000.0,16.18,16.2,15.81,15.82,648000.0
2012-07-27 11:30:00,15.82,15.93,15.75,15.93,308100.0,15.82,15.93,15.75,15.93,308100.0
2012-07-27 12:00:00,15.93,15.95,15.75,15.76,293500.0,15.93,15.95,15.75,15.76,293500.0
2012-07-27 12:30:00,15.77,15.92,15.76,15.85,213200.0,15.77,15.92,15.76,15.85,213200.0
2012-07-27 13:00:00,15.85,16.0,15.82,15.99,268100.0,15.85,16.0,15.82,15.99,268100.0
2012-07-27 13:30:00,15.99,16.04,15.9,15.98,299700.0,15.99,16.04,15.9,15.98,299700.0
2012-07-27 14:00:00,15.98,16.0,15.88,15.95,325300.0,15.98,16.0,15.88,15.95,325300.0
2012-07-27 14:30:00,15.96,16.04,15.94,15.98,349400.0,15.96,16.04,15.94,15.98,349400.0
2012-07-27 15:00:00,15.98,16.05,15.97,16.02,550600.0,15.98,16.05,15.97,16.02,550600.0
2012-07-27 15:30:00,16.01,16.06,15.92,15.99,885300.0,16.01,16.06,15.92,15.99,885300.0
2012-07-30 09:30:00,16.45,16.5,16.06,16.35,881700.0,16.45,16.5,16.06,16.35,881700.0
2012-07-30 10:00:00,16.36,16.39,16.01,16.06,443100.0,16.36,16.39,16.01,16.06,443100.0
2012-07-30 10:30:00,16.06,16.14,15.95,16.01,626900.0,16.06,16.14,15.95,16.01,626900.0
2012-07-30 11:00:00,16.01,16.2,16.01,16.03,739000.0,16.01,16.2,16.01,16.03,739000.0
2012-07-30 11:30:00,16.04,16.07,15.98,16.07,189900.0,16.04,16.07,15.98,16.07,189900.0
2012-07-30 12:00:00,16.07,16.07,15.96,16.02,190300.0,16.07,16.07,15.96,16.02,190300.0
2012-07-30 12:30:00,16.03,16.19,16.01,16.05,257500.0,16.03,16.19,16.01,16.05,257500.0
2012-07-30 13:00:00,16.04,16.15,16.0,16.14,430400.0,16.04,16.15,16.0,16.14,430400.0
2012-07-30 13:30:00,16.14,16.2,16.14,16.16,430300.0,16.14,16.2,16.14,16.16,430300.0
2012-07-30 14:00:00,16.15,16.16,16.07,16.13,235100.0,16.15,16.16,16.07,16.13,235100.0
2012-07-30 14:30:00,16.14,16.23,16.13,16.17,209700.0,16.14,16.23,16.13,16.17,209700.0
2012-07-30 15:00:00,16.17,16.21,16.12,16.2,342900.0,16.17,16.21,16.12,16.2,342900.0
2012-07-30 15:30:00,16.19,16.28,16.12,16.12,674100.0,16.19,16.28,16.12,16.12,674100.0
2012-07-31 09:30:00,16.11,16.51,16.08,16.35,897200.0,16.11,16.51,16.08,16.35,897200.0
2012-07-31 10:00:00,16.35,16.4,16.06,16.23,459500.0,16.35,16.4,16.06,16.23,459500.0
2012-07-31 10:30:00,16.22,16.31,16.15,16.29,307400.0,16.22,16.31,16.15,16.29,307400.0
2012-07-31 11:00:00,16.3,16.4,16.28,16.36,203600.0,16.3,16.4,16.28,16.36,203600.0
2012-07-31 11:30:00,16.37,16.4,16.32,16.37,160200.0,16.37,16.4,16.32,16.37,160200.0
2012-07-31 12:00:00,16.37,16.37,16.17,16.21,239400.0,16.37,16.37,16.17,16.21,239400.0
2012-07-31 12:30:00,16.21,16.23,16.15,16.19,399900.0,16.21,16.23,16.15,16.19,399900.0
2012-07-31 13:00:00,16.19,16.29,16.14,16.29,215200.0,16.19,16.29,16.14,16.29,215200.0
2012-07-31 13:30:00,16.29,16.3,16.1,16.11,200600.0,16.29,16.3,16.1,16.11,200600.0
2012-07-31 14:00:00,16.1,16.21,16.1,16.16,136800.0,16.1,16.21,16.1,16.16,136800.0
2012-07-31 14:30:00,16.17,16.18,16.1,16.1,135600.0,16.17,16.18,16.1,16.1,135600.0
2012-07-31 15:00:00,16.1,16.12,16.0,16.06,380600.0,16.1,16.12,16.0,16.06,380600.0
2012-07-31 15:30:00,16.05,16.11,15.96,16.02,1151800.0,16.05,16.11,15.96,16.02,1151800.0
2012-08-01 09:30:00,16.3,16.3,15.84,16.04,403200.0,16.3,16.3,15.84,16.04,403200.0
2012-08-01 10:00:00,16.04,16.12,15.96,16.07,228600.0,16.04,16.12,15.96,16.07,228600.0
2012-08-01 10:30:00,16.06,16.17,16.04,16.12,205100.0,16.06,16.17,16.04,16.12,205100.0
2012-08-01 11:00:00,16.12,16.14,15.96,15.97,195900.0,16.12,16.14,15.96,15.97,195900.0
2012-08-01 11:30:00,15.97,16.13,15.96,16.09,230400.0,15.97,16.13,15.96,16.09,230400.0
2012-08-01 12:00:00,16.1,16.27,16.07,16.24,166300.0,16.1,16.27,16.07,16.24,166300.0
2012-08-01 12:30:00,16.24,16.27,16.22,16.25,243100.0,16.24,16.27,16.22,16.25,243100.0
2012-08-01 13:00:00,16.25,16.25,16.12,16.14,255100.0,16.25,16.25,16.12,16.14,255100.0
2012-08-01 13:30:00,16.13,16.14,16.08,16.09,240800.0,16.13,16.14,16.08,16.09,240800.0
2012-08-01 14:00:00,16.08,16.2,15.95,16.19,361000.0,16.08,16.2,15.95,16.19,361000.0
2012-08-01 14:30:00,16.19,16.19,16.07,16.15,227700.0,16.19,16.19,16.07,16.15,227700.0
2012-08-01 15:00:00,16.15,16.21,16.09,16.18,221900.0,16.15,16.21,16.09,16.18,221900.0
2012-08-01 15:30:00,16.18,16.19,16.0,16.03,610600.0,16.18,16.19,16.0,16.03,610600.0
2012-08-02 09:30:00,15.69,16.1,15.66,16.06,529400.0,15.69,16.1,15.66,16.06,529400.0
2012-08-02 10:00:00,16.1,16.18,15.95,16.08,446600.0,16.1,16.18,15.95,16.08,446600.0
2012-08-02 10:30:00,16.07,16.08,15.85,15.89,334700.0,16.07,16.08,15.85,15.89,334700.0
2012-08-02 11:00:00,15.88,15.88,15.73,15.78,523000.0,15.88,15.88,15.73,15.78,523000.0
2012-08-02 11:30:00,15.78,15.78,15.44,15.5,641000.0,15.78,15.78,15.44,15.5,641000.0
2012-08-02 12:00:00,15.5,15.55,15.35,15.35,476800.0,15.5,15.55,15.35,15.35,476800.0
2012-08-02 12:30:00,15.36,15.4,15.25,15.34,412900.0,15.36,15.4,15.25,15.34,412900.0
2012-08-02 13:00:00,15.34,15.43,15.34,15.38,241000.0,15.34,15.43,15.34,15.38,241000.0
2012-08-02 13:30:00,15.39,15.39,15.22,15.25,362100.0,15.39,15.39,15.22,15.25,362100.0
2012-08-02 14:00:00,15.25,15.35,15.21,15.24,349100.0,15.25,15.35,15.21,15.24,349100.0
2012-08-02 14:30:00,15.25,15.4,15.24,15.35,325800.0,15.25,15.4,15.24,15.35,325800.0
2012-08-02 15:00:00,15.36,15.46,15.34,15.37,246800.0,15.36,15.46,15.34,15.37,246800.0
2012-08-02 15:30:00,15.37,15.43,15.27,15.39,752000.0,15.37,15.43,15.27,15.39,752000.0
2012-08-03 09:30:00,15.85,16.08,15.8,16.03,936700.0,15.85,16.08,15.8,16.03,936700.0
2012-08-03 10:00:00,16.06,16.15,16.0,16.0,407400.0,16.06,16.15,16.0,16.0,407400.0
2012-08-03 10:30:00,16.01,16.12,15.99,16.12,289500.0,16.01,16.12,15.99,16.12,289500.0
2012-08-03 11:00:00,16.11,16.35,16.08,16.27,398000.0,16.11,16.35,16.08,16.27,398000.0
2012-08-03 11:30:00,16.27,16.3,16.19,16.28,575500.0,16.27,16.3,16.19,16.28,575500.0
2012-08-03 12:00:00,16.27,16.29,16.18,16.23,191500.0,16.27,16.29,16.18,16.23,191500.0
2012-08-03 12:30:00,16.23,16.24,16.15,16.23,515300.0,16.23,16.24,16.15,16.23,515300.0
2012-08-03 13:00:00,16.23,16.32,16.2,16.3,305300.0,16.23,16.32,16.2,16.3,305300.0
2012-08-03 13:30:00,16.3,16.35,16.24,16.34,134300.0,16.3,16.35,16.24,16.34,134300.0
2012-08-03 14:00:00,16.35,16.44,16.34,16.37,246600.0,16.35,16.44,16.34,16.37,246600.0
2012-08-03 14:30:00,16.36,16.45,16.26,16.42,262800.0,16.36,16.45,16.26,16.42,262800.0
2012-08-03 15:00:00,16.42,16.45,16.3,16.32,264400.0,16.42,16.45,16.3,16.32,264400.0
2012-08-03 15:30:00,16.31,16.4,16.3,16.33,570400.0,16.31,16.4,16.3,16.33,570400.0
2012-08-06 09:30:00,16.4,16.75,16.34,16.7,249700.0,16.4,16.75,16.34,16.7,249700.0
2012-08-06 10:00:00,16.7,16.8,16.69,16.78,349400.0,16.7,16.8,16.69,16.78,349400.0
2012-08-06 10:30:00,16.78,16.85,16.76,16.83,280500.0,16.78,16.85,16.76,16.83,280500.0
2012-08-06 11:00:00,16.84,16.95,16.82,16.93,287500.0,16.84,16.95,16.82,16.93,287500.0
2012-08-06 11:30:00,16.92,17.0,16.9,16.98,370100.0,16.92,17.0,16.9,16.98,370100.0
2012-08-06 12:00:00,16.99,17.05,16.97,17.01,394700.0,16.99,17.05,16.97,17.01,394700.0
2012-08-06 12:30:00,17.01,17.07,16.99,17.0,421100.0,17.01,17.07,16.99,17.0,421100.0
2012-08-06 13:00:00,17.0,17.09,16.99,17.09,173300.0,17.0,17.09,16.99,17.09,173300.0
2012-08-06 13:30:00,17.09,17.19,17.08,17.19,386500.0,17.09,17.19,17.08,17.19,386500.0
2012-08-06 14:00:00,17.19,17.25,17.15,17.19,476300.0,17.19,17.25,17.15,17.19,476300.0
2012-08-06 14:30:00,17.2,17.25,17.19,17.25,415100.0,17.2,17.25,17.19,17.25,415100.0
2012-08-06 15:00:00,17.24,17.25,17.11,17.12,616700.0,17.24,17.25,17.11,17.12,616700.0
2012-08-06 15:30:00,17.13,17.24,17.12,17.21,1039000.0,17.13,17.24,17.12,17.21,1039000.0
2012-08-07 09:30:00,17.41,17.98,17.26,17.69,1351100.0,17.41,17.98,17.26,17.69,1351100.0
2012-08-07 10:00:00,17.69,18.09,17.65,18.0,829900.0,17.69,18.09,17.65,18.0,829900.0
2012-08-07 10:30:00,18.0,18.2,18.0,18.11,743500.0,18.0,18.2,18.0,18.11,743500.0
2012-08-07 11:00:00,18.12,18.35,18.1,18.24,704100.0,18.12,18.35,18.1,18.24,704100.0
2012-08-07 11:30:00,18.25,18.38,18.18,18.26,499300.0,18.25,18.38,18.18,18.26,499300.0
2012-08-07 12:00:00,18.27,18.28,18.03,18.13,662800.0,18.27,18.28,18.03,18.13,662800.0
2012-08-07 12:30:00,18.13,18.2,18.05,18.13,322600.0,18.13,18.2,18.05,18.13,322600.0
2012-08-07 13:00:00,18.12,18.25,18.1,18.17,274900.0,18.12,18.25,18.1,18.17,274900.0
2012-08-07 13:30:00,18.17,18.22,18.08,18.12,197500.0,18.17,18.22,18.08,18.12,197500.0
2012-08-07 14:00:00,18.12,18.23,18.1,18.11,260200.0,18.12,18.23,18.1,18.11,260200.0
2012-08-07 14:30:00,18.12,18.14,18.0,18.03,567700.0,18.12,18.14,18.0,18.03,567700.0
2012-08-07 15:00:00,18.03,18.03,17.71,17.71,862000.0,18.03,18.03,17.71,17.71,862000.0
2012-08-07 15:30:00,17.71,17.75,17.53,17.6,1470300.0,17.71,17.75,17.53,17.6,1470300.0
2012-08-08 09:30:00,17.56,17.96,17.55,17.77,368300.0,17.56,17.96,17.55,17.77,368300.0
2012-08-08 10:00:00,17.78,18.02,17.77,17.9,317400.0,17.78,18.02,17.77,17.9,317400.0
2012-08-08 10:30:00,17.9,17.97,17.78,17.9,332300.0,17.9,17.97,17.78,17.9,332300.0
2012-08-08 11:00:00,17.9,18.07,17.88,18.03,400900.0,17.9,18.07,17.88,18.03,400900.0
2012-08-08 11:30:00,18.04,18.1,18.0,18.04,306000.0,18.04,18.1,18.0,18.04,306000.0
2012-08-08 12:00:00,18.03,18.03,17.9,17.92,151600.0,18.03,18.03,17.9,17.92,151600.0
2012-08-08 12:30:00,17.92,17.95,17.83,17.87,147800.0,17.92,17.95,17.83,17.87,147800.0
2012-08-08 13:00:00,17.87,17.91,17.86,17.9,93900.0,17.87,17.91,17.86,17.9,93900.0
2012-08-08 13:30:00,17.89,17.91,17.82,17.85,189200.0,17.89,17.91,17.82,17.85,189200.0
2012-08-08 14:00:00,17.85,17.88,17.8,17.85,205400.0,17.85,17.88,17.8,17.85,205400.0
2012-08-08 14:30:00,17.85,17.85,17.61,17.62,408400.0,17.85,17.85,17.61,17.62,408400.0
2012-08-08 15:00:00,17.63,17.77,17.61,17.74,229300.0,17.63,17.77,17.61,17.74,229300.0
2012-08-08 15:30:00,17.74,17.76,17.56,17.68,713100.0,17.74,17.76,17.56,17.68,713100.0
2012-08-09 09:30:00,17.61,17.7,17.49,17.66,604500.0,17.61,17.7,17.49,17.66,604500.0
2012-08-09 10:00:00,17.66,17.79,17.64,17.72,380200.0,17.66,17.79,17.64,17.72,380200.0
2012-08-09 10:30:00,17.73,17.87,17.72,17.85,320500.0,17.73,17.87,17.72,17.85,320500.0
2012-08-09 11:00:00,17.86,17.9,17.8,17.85,190100.0,17.86,17.9,17.8,17.85,190100.0
2012-08-09 11:30:00,17.85,17.85,17.71,17.76,191700.0,17.85,17.85,17.71,17.76,191700.0
2012-08-09 12:00:00,17.76,17.87,17.7,17.86,160700.0,17.76,17.87,17.7,17.86,160700.0
2012-08-09 12:30:00,17.86,18.0,17.85,18.0,122000.0,17.86,18.0,17.85,18.0,122000.0
2012-08-09 13:00:00,17.99,18.03,17.92,18.0,165200.0,17.99,18.03,17.92,18.0,165200.0
2012-08-09 13:30:00,17.99,17.99,17.85,17.9,360900.0,17.99,17.99,17.85,17.9,360900.0
2012-08-09 14:00:00,17.9,17.95,17.86,17.91,148400.0,17.9,17.95,17.86,17.91,148400.0
2012-08-09 14:30:00,17.9,17.93,17.83,17.84,145900.0,17.9,17.93,17.83,17.84,145900.0
2012-08-09 15:00:00,17.85,17.89,17.79,17.86,194800.0,17.85,17.89,17.79,17.86,194800.0
2012-08-09 15:30:00,17.87,17.87,17.78,17.82,448200.0,17.87,17.87,17.78,17.82,448200.0
2012-08-10 09:30:00,17.6,17.98,17.6,17.81,343500.0,17.6,17.98,17.6,17.81,343500.0
2012-08-10 10:00:00,17.8,17.85,17.69,17.76,214000.0,17.8,17.85,17.69,17.76,214000.0
2012-08-10 10:30:00,17.76,17.85,17.71,17.83,144300.0,17.76,17.85,17.71,17.83,144300.0
2012-08-10 11:00:00,17.83,17.84,17.67,17.81,166000.0,17.83,17.84,17.67,17.81,166000.0
2012-08-10 11:30:00,17.8,17.88,17.78,17.84,49400.0,17.8,17.88,17.78,17.84,49400.0
2012-08-10 12:00:00,17.85,17.85,17.72,17.72,185000.0,17.85,17.85,17.72,17.72,185000.0
2012-08-10 12:30:00,17.73,17.75,17.64,17.7,223000.0,17.73,17.75,17.64,17.7,223000.0
2012-08-10 13:00:00,17.7,17.76,17.68,17.68,112100.0,17.7,17.76,17.68,17.68,112100.0
2012-08-10 13:30:00,17.69,17.74,17.64,17.73,240700.0,17.69,17.74,17.64,17.73,240700.0
2012-08-10 14:00:00,17.73,17.82,17.73,17.82,77600.0,17.73,17.82,17.73,17.82,77600.0
2012-08-10 14:30:00,17.82,17.82,17.73,17.79,161200.0,17.82,17.82,17.73,17.79,161200.0
2012-08-10 15:00:00,17.79,17.99,17.78,17.96,217500.0,17.79,17.99,17.78,17.96,217500.0
2012-08-10 15:30:00,17.97,18.07,17.88,17.98,742700.0,17.97,18.07,17.88,17.98,742700.0
2012-08-13 09:30:00,18.0,18.39,17.99,18.1,509500.0,18.0,18.39,17.99,18.1,509500.0
2012-08-13 10:00:00,18.1,18.16,18.0,18.13,631200.0,18.1,18.16,18.0,18.13,631200.0
2012-08-13 10:30:00,18.13,18.16,17.92,17.92,456700.0,18.13,18.16,17.92,17.92,456700.0
2012-08-13 11:00:00,17.93,17.94,17.85,17.85,221700.0,17.93,17.94,17.85,17.85,221700.0
2012-08-13 11:30:00,17.85,17.85,17.67,17.71,219700.0,17.85,17.85,17.67,17.71,219700.0
2012-08-13 12:00:00,17.7,17.75,17.69,17.74,108800.0,17.7,17.75,17.69,17.74,108800.0
2012-08-13 12:30:00,17.74,17.85,17.73,17.85,120900.0,17.74,17.85,17.73,17.85,120900.0
2012-08-13 13:00:00,17.85,17.92,17.85,17.88,126900.0,17.85,17.92,17.85,17.88,126900.0
2012-08-13 13:30:00,17.88,17.94,17.85,17.93,89400.0,17.88,17.94,17.85,17.93,89400.0
2012-08-13 14:00:00,17.92,18.08,17.91,18.03,279300.0,17.92,18.08,17.91,18.03,279300.0
2012-08-13 14:30:00,18.03,18.04,17.93,17.97,225000.0,18.03,18.04,17.93,17.97,225000.0
2012-08-13 15:00:00,17.97,17.98,17.89,17.89,126300.0,17.97,17.98,17.89,17.89,126300.0
2012-08-13 15:30:00,17.89,17.98,17.8,17.89,667900.0,17.89,17.98,17.8,17.89,667900.0
2012-08-14 09:30:00,18.0,18.0,17.22,17.34,794900.0,18.0,18.0,17.22,17.34,794900.0
2012-08-14 10:00:00,17.34,17.34,17.1,17.22,497500.0,17.34,17.34,17.1,17.22,497500.0
2012-08-14 10:30:00,17.23,17.25,16.94,17.07,647000.0,17.23,17.25,16.94,17.07,647000.0
2012-08-14 11:00:00,17.08,17.16,16.98,17.08,539600.0,17.08,17.16,16.98,17.08,539600.0
2012-08-14 11:30:00,17.08,17.14,17.02,17.06,266600.0,17.08,17.14,17.02,17.06,266600.0
2012-08-14 12:00:00,17.07,17.11,16.75,16.83,1146000.0,17.07,17.11,16.75,16.83,1146000.0
2012-08-14 12:30:00,16.83,16.84,16.48,16.55,1715700.0,16.83,16.84,16.48,16.55,1715700.0
2012-08-14 13:00:00,16.55,16.6,16.22,16.38,1179800.0,16.55,16.6,16.22,16.38,1179800.0
2012-08-14 13:30:00,16.37,16.69,16.32,16.69,671200.0,16.37,16.69,16.32,16.69,671200.0
2012-08-14 14:00:00,16.7,16.86,16.68,16.82,627000.0,16.7,16.86,16.68,16.82,627000.0
2012-08-14 14:30:00,16.83,16.96,16.83,16.89,473700.0,16.83,16.96,16.83,16.89,473700.0
2012-08-14 15:00:00,16.89,16.92,16.73,16.74,511500.0,16.89,16.92,16.73,16.74,511500.0
2012-08-14 15:30:00,16.74,16.75,16.64,16.66,1338400.0,16.74,16.75,16.64,16.66,1338400.0
2012-08-15 09:30:00,16.95,17.31,16.87,17.22,1477900.0,16.95,17.31,16.87,17.22,1477900.0
2012-08-15 10:00:00,17.22,17.29,16.84,16.97,954900.0,17.22,17.29,16.84,16.97,954900.0
2012-08-15 10:30:00,16.97,17.0,16.85,16.93,327000.0,16.97,17.0,16.85,16.93,327000.0
2012-08-15 11:00:00,16.93,17.0,16.89,16.92,269700.0,16.93,17.0,16.89,16.92,269700.0
2012-08-15 11:30:00,16.93,17.11,16.88,17.09,420300.0,16.93,17.11,16.88,17.09,420300.0
2012-08-15 12:00:00,17.1,17.24,17.1,17.23,287600.0,17.1,17.24,17.1,17.23,287600.0
2012-08-15 12:30:00,17.23,17.26,17.16,17.23,292900.0,17.23,17.26,17.16,17.23,292900.0
2012-08-15 13:00:00,17.23,17.29,17.16,17.28,148100.0,17.23,17.29,17.16,17.28,148100.0
2012-08-15 13:30:00,17.29,17.3,17.07,17.08,419300.0,17.29,17.3,17.07,17.08,419300.0
2012-08-15 14:00:00,17.08,17.13,17.01,17.11,255800.0,17.08,17.13,17.01,17.11,255800.0
2012-08-15 14:30:00,17.11,17.18,17.09,17.17,158200.0,17.11,17.18,17.09,17.17,158200.0
2012-08-15 15:00:00,17.18,17.21,17.09,17.14,449700.0,17.18,17.21,17.09,17.14,449700.0
2012-08-15 15:30:00,17.14,17.23,17.1,17.19,876400.0,17.14,17.23,17.1,17.19,876400.0
2012-08-16 09:30:00,17.35,17.46,17.03,17.09,571700.0,17.35,17.46,17.03,17.09,571700.0
2012-08-16 10:00:00,17.08,17.13,16.98,17.04,430400.0,17.08,17.13,16.98,17.04,430400.0
2012-08-16 10:30:00,17.04,17.23,17.0,17.22,241700.0,17.04,17.23,17.0,17.22,241700.0
2012-08-16 11:00:00,17.21,17.3,17.15,17.3,210900.0,17.21,17.3,17.15,17.3,210900.0
2012-08-16 11:30:00,17.3,17.32,17.22,17.27,329300.0,17.3,17.32,17.22,17.27,329300.0
2012-08-16 12:00:00,17.28,17.28,17.21,17.25,131600.0,17.28,17.28,17.21,17.25,131600.0
2012-08-16 12:30:00,17.25,17.34,17.2,17.34,128100.0,17.25,17.34,17.2,17.34,128100.0
2012-08-16 13:00:00,17.33,17.36,17.3,17.34,130600.0,17.33,17.36,17.3,17.34,130600.0
2012-08-16 13:30:00,17.34,17.38,17.32,17.38,140600.0,17.34,17.38,17.32,17.38,140600.0
2012-08-16 14:00:00,17.38,17.44,17.37,17.38,163000.0,17.38,17.44,17.37,17.38,163000.0
2012-08-16 14:30:00,17.38,17.44,17.28,17.28,264700.0,17.38,17.44,17.28,17.28,264700.0
2012-08-16 15:00:00,17.28,17.38,17.23,17.34,348400.0,17.28,17.38,17.23,17.34,348400.0
2012-08-16 15:30:00,17.33,17.37,17.2,17.22,677000.0,17.33,17.37,17.2,17.22,677000.0
2012-08-17 09:30:00,17.46,17.58,17.3,17.55,383900.0,17.46,17.58,17.3,17.55,383900.0
2012-08-17 10:00:00,17.56,17.57,17.38,17.39,275300.0,17.56,17.57,17.38,17.39,275300.0
2012-08-17 10:30:00,17.39,17.51,17.35,17.51,219300.0,17.39,17.51,17.35,17.51,219300.0
2012-08-17 11:00:00,17.5,17.54,17.41,17.48,169700.0,17.5,17.54,17.41,17.48,169700.0
2012-08-17 11:30:00,17.49,17.57,17.48,17.55,93400.0,17.49,17.57,17.48,17.55,93400.0
2012-08-17 12:00:00,17.55,17.58,17.48,17.51,432600.0,17.55,17.58,17.48,17.51,432600.0
2012-08-17 12:30:00,17.51,17.56,17.45,17.56,284500.0,17.51,17.56,17.45,17.56,284500.0
2012-08-17 13:00:00,17.56,17.66,17.54,17.6,115700.0,17.56,17.66,17.54,17.6,115700.0
2012-08-17 13:30:00,17.6,17.62,17.56,17.62,101900.0,17.6,17.62,17.56,17.62,101900.0
2012-08-17 14:00:00,17.61,17.66,17.57,17.63,122500.0,17.61,17.66,17.57,17.63,122500.0
2012-08-17 14:30:00,17.63,17.69,17.62,17.63,155000.0,17.63,17.69,17.62,17.63,155000.0
2012-08-17 15:00:00,17.63,17.66,17.59,17.59,193300.0,17.63,17.66,17.59,17.59,193300.0
2012-08-17 15:30:00,17.6,17.63,17.58,17.6,491200.0,17.6,17.63,17.58,17.6,491200.0
2012-08-20 09:30:00,17.63,17.66,17.4,17.47,293800.0,17.63,17.66,17.4,17.47,293800.0
2012-08-20 10:00:00,17.47,17.48,17.24,17.27,305200.0,17.47,17.48,17.24,17.27,305200.0
2012-08-20 10:30:00,17.27,17.37,17.19,17.37,396400.0,17.27,17.37,17.19,17.37,396400.0
2012-08-20 11:00:00,17.37,17.4,17.31,17.34,186000.0,17.37,17.4,17.31,17.34,186000.0
2012-08-20 11:30:00,17.34,17.49,17.25,17.47,559300.0,17.34,17.49,17.25,17.47,559300.0
2012-08-20 12:00:00,17.48,17.59,17.44,17.53,160900.0,17.48,17.59,17.44,17.53,160900.0
2012-08-20 12:30:00,17.53,17.54,17.4,17.4,130100.0,17.53,17.54,17.4,17.4,130100.0
2012-08-20 13:00:00,17.41,17.42,17.36,17.4,110400.0,17.41,17.42,17.36,17.4,110400.0
2012-08-20 13:30:00,17.4,17.43,17.35,17.39,72200.0,17.4,17.43,17.35,17.39,72200.0
2012-08-20 14:00:00,17.39,17.46,17.37,17.42,105000.0,17.39,17.46,17.37,17.42,105000.0
2012-08-20 14:30:00,17.43,17.51,17.43,17.49,114700.0,17.43,17.51,17.43,17.49,114700.0
2012-08-20 15:00:00,17.49,17.52,17.45,17.51,131900.0,17.49,17.52,17.45,17.51,131900.0
2012-08-20 15:30:00,17.52,17.53,17.44,17.47,453100.0,17.52,17.53,17.44,17.47,453100.0
2012-08-21 09:30:00,17.61,17.69,17.49,17.61,285400.0,17.61,17.69,17.49,17.61,285400.0
2012-08-21 10:00:00,17.61,17.82,17.6,17.81,309600.0,17.61,17.82,17.6,17.81,309600.0
2012-08-21 10:30:00,17.81,17.85,17.54,17.61,450400.0,17.81,17.85,17.54,17.61,450400.0
2012-08-21 11:00:00,17.61,17.72,17.52,17.64,560300.0,17.61,17.72,17.52,17.64,560300.0
2012-08-21 11:30:00,17.65,17.73,17.59,17.7,188100.0,17.65,17.73,17.59,17.7,188100.0
2012-08-21 12:00:00,17.68,17.72,17.6,17.66,109600.0,17.68,17.72,17.6,17.66,109600.0
2012-08-21 12:30:00,17.66,17.72,17.61,17.7,203500.0,17.66,17.72,17.61,17.7,203500.0
2012-08-21 13:00:00,17.7,17.71,17.49,17.57,246000.0,17.7,17.71,17.49,17.57,246000.0
2012-08-21 13:30:00,17.56,17.6,17.45,17.58,292000.0,17.56,17.6,17.45,17.58,292000.0
2012-08-21 14:00:00,17.58,17.59,17.5,17.58,297500.0,17.58,17.59,17.5,17.58,297500.0
2012-08-21 14:30:00,17.58,17.61,17.5,17.6,144400.0,17.58,17.61,17.5,17.6,144400.0
2012-08-21 15:00:00,17.6,17.61,17.3,17.32,602400.0,17.6,17.61,17.3,17.32,602400.0
2012-08-21 15:30:00,17.32,17.46,17.3,17.41,695300.0,17.32,17.46,17.3,17.41,695300.0
2012-08-22 09:30:00,17.3,17.34,17.04,17.26,308500.0,17.3,17.34,17.04,17.26,308500.0
2012-08-22 10:00:00,17.27,17.45,17.22,17.45,253100.0,17.27,17.45,17.22,17.45,253100.0
2012-08-22 10:30:00,17.46,17.49,17.33,17.33,174300.0,17.46,17.49,17.33,17.33,174300.0
2012-08-22 11:00:00,17.34,17.39,17.29,17.3,455700.0,17.34,17.39,17.29,17.3,455700.0
2012-08-22 11:30:00,17.3,17.56,17.3,17.54,318500.0,17.3,17.56,17.3,17.54,318500.0
2012-08-22 12:00:00,17.54,17.55,17.45,17.53,86400.0,17.54,17.55,17.45,17.53,86400.0
2012-08-22 12:30:00,17.52,17.52,17.45,17.49,76700.0,17.52,17.52,17.45,17.49,76700.0
2012-08-22 13:00:00,17.49,17.54,17.46,17.54,108300.0,17.49,17.54,17.46,17.54,108300.0
2012-08-22 13:30:00,17.54,17.55,17.48,17.53,58000.0,17.54,17.55,17.48,17.53,58000.0
2012-08-22 14:00:00,17.53,17.66,17.48,17.53,190800.0,17.53,17.66,17.48,17.53,190800.0
2012-08-22 14:30:00,17.53,17.64,17.52,17.61,124600.0,17.53,17.64,17.52,17.61,124600.0
2012-08-22 15:00:00,17.61,17.63,17.5,17.55,122700.0,17.61,17.63,17.5,17.55,122700.0
2012-08-22 15:30:00,17.54,17.58,17.47,17.48,331900.0,17.54,17.58,17.47,17.48,331900.0
2012-08-23 09:30:00,17.4,17.41,17.1,17.15,290400.0,17.4,17.41,17.1,17.15,290400.0
2012-08-23 10:00:00,17.16,17.23,17.09,17.21,218300.0,17.16,17.23,17.09,17.21,218300.0
2012-08-23 10:30:00,17.21,17.27,17.17,17.22,224700.0,17.21,17.27,17.17,17.22,224700.0
2012-08-23 11:00:00,17.24,17.36,17.19,17.33,274700.0,17.24,17.36,17.19,17.33,274700.0
2012-08-23 11:30:00,17.32,17.35,17.26,17.34,173100.0,17.32,17.35,17.26,17.34,173100.0
2012-08-23 12:00:00,17.33,17.34,17.23,17.25,155600.0,17.33,17.34,17.23,17.25,155600.0
2012-08-23 12:30:00,17.25,17.31,17.23,17.29,401400.0,17.25,17.31,17.23,17.29,401400.0
2012-08-23 13:00:00,17.29,17.33,17.15,17.2,312900.0,17.29,17.33,17.15,17.2,312900.0
2012-08-23 13:30:00,17.21,17.3,17.19,17.27,52900.0,17.21,17.3,17.19,17.27,52900.0
2012-08-23 14:00:00,17.26,17.3,17.23,17.26,57100.0,17.26,17.3,17.23,17.26,57100.0
2012-08-23 14:30:00,17.26,17.35,17.24,17.31,88300.0,17.26,17.35,17.24,17.31,88300.0
2012-08-23 15:00:00,17.31,17.38,17.22,17.24,157700.0,17.31,17.38,17.22,17.24,157700.0
2012-08-23 15:30:00,17.24,17.31,17.19,17.21,416200.0,17.24,17.31,17.19,17.21,416200.0
2012-08-24 09:30:00,17.19,17.22,16.39,16.62,1008800.0,17.19,17.22,16.39,16.62,1008800.0
2012-08-24 10:00:00,16.62,16.64,16.43,16.59,476900.0,16.62,16.64,16.43,16.59,476900.0
2012-08-24 10:30:00,16.59,16.8,16.57,16.66,477800.0,16.59,16.8,16.57,16.66,477800.0
2012-08-24 11:00:00,16.67,16.84,16.64,16.79,278200.0,16.67,16.84,16.64,16.79,278200.0
2012-08-24 11:30:00,16.79,16.83,16.65,16.71,118400.0,16.79,16.83,16.65,16.71,118400.0
2012-08-24 12:00:00,16.7,16.9,16.69,16.9,213300.0,16.7,16.9,16.69,16.9,213300.0
2012-08-24 12:30:00,16.9,16.93,16.84,16.9,124700.0,16.9,16.93,16.84,16.9,124700.0
2012-08-24 13:00:00,16.9,16.98,16.87,16.91,146400.0,16.9,16.98,16.87,16.91,146400.0
2012-08-24 13:30:00,16.91,16.95,16.87,16.89,182900.0,16.91,16.95,16.87,16.89,182900.0
2012-08-24 14:00:00,16.9,16.94,16.85,16.87,186000.0,16.9,16.94,16.85,16.87,186000.0
2012-08-24 14:30:00,16.86,16.88,16.75,16.85,229000.0,16.86,16.88,16.75,16.85,229000.0
2012-08-24 15:00:00,16.85,16.9,16.81,16.89,433700.0,16.85,16.9,16.81,16.89,433700.0
2012-08-24 15:30:00,16.89,16.97,16.85,16.86,601100.0,16.89,16.97,16.85,16.86,601100.0
2012-08-27 09:30:00,17.15,17.26,16.85,16.89,278700.0,17.15,17.26,16.85,16.89,278700.0
2012-08-27 10:00:00,16.89,17.04,16.85,16.95,247900.0,16.89,17.04,16.85,16.95,247900.0
2012-08-27 10:30:00,16.96,16.98,16.84,16.87,181000.0,16.96,16.98,16.84,16.87,181000.0
2012-08-27 11:00:00,16.87,17.04,16.84,17.03,330400.0,16.87,17.04,16.84,17.03,330400.0
2012-08-27 11:30:00,17.04,17.05,16.84,16.89,189300.0,17.04,17.05,16.84,16.89,189300.0
2012-08-27 12:00:00,16.89,16.89,16.76,16.81,203000.0,16.89,16.89,16.76,16.81,203000.0
2012-08-27 12:30:00,16.82,16.91,16.78,16.85,160900.0,16.82,16.91,16.78,16.85,160900.0
2012-08-27 13:00:00,16.84,16.84,16.71,16.77,237800.0,16.84,16.84,16.71,16.77,237800.0
2012-08-27 13:30:00,16.77,16.82,16.75,16.79,368600.0,16.77,16.82,16.75,16.79,368600.0
2012-08-27 14:00:00,16.79,16.81,16.75,16.78,210800.0,16.79,16.81,16.75,16.78,210800.0
2012-08-27 14:30:00,16.78,16.84,16.76,16.81,274200.0,16.78,16.84,16.76,16.81,274200.0
2012-08-27 15:00:00,16.82,16.82,16.75,16.76,272500.0,16.82,16.82,16.75,16.76,272500.0
2012-08-27 15:30:00,16.76,16.83,16.75,16.8,397800.0,16.76,16.83,16.75,16.8,397800.0
2012-08-28 09:30:00,16.86,17.07,16.75,16.97,339700.0,16.86,17.07,16.75,16.97,339700.0
2012-08-28 10:00:00,16.96,17.05,16.86,16.99,339000.0,16.96,17.05,16.86,16.99,339000.0
2012-08-28 10:30:00,16.99,17.1,16.95,16.97,485100.0,16.99,17.1,16.95,16.97,485100.0
2012-08-28 11:00:00,16.98,17.07,16.95,17.05,160300.0,16.98,17.07,16.95,17.05,160300.0
2012-08-28 11:30:00,17.05,17.08,17.04,17.05,319500.0,17.05,17.08,17.04,17.05,319500.0
2012-08-28 12:00:00,17.05,17.1,17.05,17.08,241700.0,17.05,17.1,17.05,17.08,241700.0
2012-08-28 12:30:00,17.08,17.11,17.04,17.1,89500.0,17.08,17.11,17.04,17.1,89500.0
2012-08-28 13:00:00,17.11,17.14,17.06,17.12,123900.0,17.11,17.14,17.06,17.12,123900.0
2012-08-28 13:30:00,17.12,17.16,17.11,17.14,149500.0,17.12,17.16,17.11,17.14,149500.0
2012-08-28 14:00:00,17.13,17.18,16.97,16.98,630100.0,17.13,17.18,16.97,16.98,630100.0
2012-08-28 14:30:00,16.98,16.98,16.82,16.98,483000.0,16.98,16.98,16.82,16.98,483000.0
2012-08-28 15:00:00,16.98,17.1,16.98,17.04,423300.0,16.98,17.1,16.98,17.04,423300.0
2012-08-28 15:30:00,17.04,17.1,16.99,17.05,532100.0,17.04,17.1,16.99,17.05,532100.0
2012-08-29 09:30:00,17.23,17.25,16.84,16.86,757200.0,17.23,17.25,16.84,16.86,757200.0
2012-08-29 10:00:00,16.86,16.9,16.72,16.75,729700.0,16.86,16.9,16.72,16.75,729700.0
2012-08-29 10:30:00,16.75,16.75,16.42,16.57,1060500.0,16.75,16.75,16.42,16.57,1060500.0
2012-08-29 11:00:00,16.58,16.83,16.54,16.78,455900.0,16.58,16.83,16.54,16.78,455900.0
2012-08-29 11:30:00,16.78,16.82,16.65,16.65,346800.0,16.78,16.82,16.65,16.65,346800.0
2012-08-29 12:00:00,16.65,16.72,16.59,16.65,272700.0,16.65,16.72,16.59,16.65,272700.0
2012-08-29 12:30:00,16.65,16.66,16.49,16.51,683500.0,16.65,16.66,16.49,16.51,683500.0
2012-08-29 13:00:00,16.51,16.66,16.46,16.66,409700.0,16.51,16.66,16.46,16.66,409700.0
2012-08-29 13:30:00,16.66,16.8,16.65,16.8,351800.0,16.66,16.8,16.65,16.8,351800.0
2012-08-29 14:00:00,16.8,16.83,16.69,16.77,281000.0,16.8,16.83,16.69,16.77,281000.0
2012-08-29 14:30:00,16.76,16.82,16.6,16.62,565200.0,16.76,16.82,16.6,16.62,565200.0
2012-08-29 15:00:00,16.62,16.73,16.58,16.68,581900.0,16.62,16.73,16.58,16.68,581900.0
2012-08-29 15:30:00,16.68,16.76,16.61,16.69,1023900.0,16.68,16.76,16.61,16.69,1023900.0
2012-08-30 09:30:00,14.84,14.97,14.27,14.27,5035800.0,14.84,14.97,14.27,14.27,5035800.0
2012-08-30 10:00:00,14.28,14.35,13.75,13.91,5352000.0,14.28,14.35,13.75,13.91,5352000.0
2012-08-30 10:30:00,13.91,14.04,13.66,13.87,3287900.0,13.91,14.04,13.66,13.87,3287900.0
2012-08-30 11:00:00,13.86,14.02,13.69,13.9,1781500.0,13.86,14.02,13.69,13.9,1781500.0
2012-08-30 11:30:00,13.9,13.94,13.75,13.77,1127000.0,13.9,13.94,13.75,13.77,1127000.0
2012-08-30 12:00:00,13.77,13.85,13.7,13.75,1067400.0,13.77,13.85,13.7,13.75,1067400.0
2012-08-30 12:30:00,13.75,13.89,13.74,13.85,875300.0,13.75,13.89,13.74,13.85,875300.0
2012-08-30 13:00:00,13.85,13.91,13.7,13.72,1322200.0,13.85,13.91,13.7,13.72,1322200.0
2012-08-30 13:30:00,13.71,13.72,13.53,13.6,2115100.0,13.71,13.72,13.53,13.6,2115100.0
2012-08-30 14:00:00,13.6,13.69,13.55,13.58,1031800.0,13.6,13.69,13.55,13.58,1031800.0
2012-08-30 14:30:00,13.58,13.69,13.55,13.67,1389000.0,13.58,13.69,13.55,13.67,1389000.0
2012-08-30 15:00:00,13.67,13.68,13.52,13.52,1851300.0,13.67,13.68,13.52,13.52,1851300.0
2012-08-30 15:30:00,13.53,13.59,13.41,13.44,4289600.0,13.53,13.59,13.41,13.44,4289600.0
2012-08-31 09:30:00,13.6,13.65,13.39,13.6,1830700.0,13.6,13.65,13.39,13.6,1830700.0
2012-08-31 10:00:00,13.6,13.88,13.51,13.8,1227200.0,13.6,13.88,13.51,13.8,1227200.0
2012-08-31 10:30:00,13.79,13.94,13.76,13.82,1495100.0,13.79,13.94,13.76,13.82,1495100.0
2012-08-31 11:00:00,13.82,13.85,13.71,13.73,1567000.0,13.82,13.85,13.71,13.73,1567000.0
2012-08-31 11:30:00,13.74,13.74,13.68,13.72,913900.0,13.74,13.74,13.68,13.72,913900.0
2012-08-31 12:00:00,13.72,13.74,13.59,13.61,407300.0,13.72,13.74,13.59,13.61,407300.0
2012-08-31 12:30:00,13.61,13.66,13.6,13.65,309000.0,13.61,13.66,13.6,13.65,309000.0
2012-08-31 13:00:00,13.64,13.65,13.6,13.62,212700.0,13.64,13.65,13.6,13.62,212700.0
2012-08-31 13:30:00,13.61,13.64,13.61,13.61,212700.0,13.61,13.64,13.61,13.61,212700.0
2012-08-31 14:00:00,13.61,13.63,13.55,13.57,384800.0,13.61,13.63,13.55,13.57,384800.0
2012-08-31 14:30:00,13.58,13.58,13.54,13.55,205200.0,13.58,13.58,13.54,13.55,205200.0
2012-08-31 15:00:00,13.56,13.58,13.53,13.53,509700.0,13.56,13.58,13.53,13.53,509700.0
2012-08-31 15:30:00,13.54,13.67,13.52,13.66,1338600.0,13.54,13.67,13.52,13.66,1338600.0
2012-09-04 09:30:00,13.65,13.86,13.61,13.72,676000.0,13.65,13.86,13.61,13.72,676000.0
2012-09-04 10:00:00,13.72,13.74,13.59,13.68,600800.0,13.72,13.74,13.59,13.68,600800.0
2012-09-04 10:30:00,13.68,13.74,13.6,13.65,420200.0,13.68,13.74,13.6,13.65,420200.0
2012-09-04 11:00:00,13.66,13.67,13.57,13.64,320200.0,13.66,13.67,13.57,13.64,320200.0
2012-09-04 11:30:00,13.64,13.65,13.55,13.55,348400.0,13.64,13.65,13.55,13.55,348400.0
2012-09-04 12:00:00,13.55,13.61,13.5,13.54,441300.0,13.55,13.61,13.5,13.54,441300.0
2012-09-04 12:30:00,13.53,13.63,13.53,13.59,204300.0,13.53,13.63,13.53,13.59,204300.0
2012-09-04 13:00:00,13.6,13.67,13.59,13.63,250000.0,13.6,13.67,13.59,13.63,250000.0
2012-09-04 13:30:00,13.66,13.74,13.66,13.73,234100.0,13.66,13.74,13.66,13.73,234100.0
2012-09-04 14:00:00,13.73,13.84,13.68,13.84,356700.0,13.73,13.84,13.68,13.84,356700.0
2012-09-04 14:30:00,13.84,13.9,13.8,13.81,388000.0,13.84,13.9,13.8,13.81,388000.0
2012-09-04 15:00:00,13.81,13.85,13.74,13.85,565800.0,13.81,13.85,13.74,13.85,565800.0
2012-09-04 15:30:00,13.84,13.86,13.69,13.75,1005200.0,13.84,13.86,13.69,13.75,1005200.0
2012-09-05 09:30:00,13.82,13.9,13.66,13.88,676200.0,13.82,13.9,13.66,13.88,676200.0
2012-09-05 10:00:00,13.88,13.93,13.76,13.79,445100.0,13.88,13.93,13.76,13.79,445100.0
2012-09-05 10:30:00,13.8,13.82,13.73,13.75,440100.0,13.8,13.82,13.73,13.75,440100.0
2012-09-05 11:00:00,13.74,13.78,13.73,13.77,354400.0,13.74,13.78,13.73,13.77,354400.0
2012-09-05 11:30:00,13.77,13.82,13.75,13.78,250200.0,13.77,13.82,13.75,13.78,250200.0
2012-09-05 12:00:00,13.78,13.88,13.77,13.85,327500.0,13.78,13.88,13.77,13.85,327500.0
2012-09-05 12:30:00,13.85,14.0,13.83,13.99,498400.0,13.85,14.0,13.83,13.99,498400.0
2012-09-05 13:00:00,14.0,14.0,13.86,13.86,233200.0,14.0,14.0,13.86,13.86,233200.0
2012-09-05 13:30:00,13.87,13.9,13.82,13.9,245600.0,13.87,13.9,13.82,13.9,245600.0
2012-09-05 14:00:00,13.9,14.0,13.89,14.0,463600.0,13.9,14.0,13.89,14.0,463600.0
2012-09-05 14:30:00,13.99,14.0,13.9,13.91,276400.0,13.99,14.0,13.9,13.91,276400.0
2012-09-05 15:00:00,13.91,13.93,13.84,13.93,349500.0,13.91,13.93,13.84,13.93,349500.0
2012-09-05 15:30:00,13.92,13.97,13.88,13.95,1088600.0,13.92,13.97,13.88,13.95,1088600.0
2012-09-06 09:30:00,14.03,14.21,13.99,14.12,607700.0,14.03,14.21,13.99,14.12,607700.0
2012-09-06 10:00:00,14.12,14.29,14.12,14.25,374000.0,14.12,14.29,14.12,14.25,374000.0
2012-09-06 10:30:00,14.25,14.43,14.22,14.36,464800.0,14.25,14.43,14.22,14.36,464800.0
2012-09-06 11:00:00,14.35,14.38,14.29,14.32,245800.0,14.35,14.38,14.29,14.32,245800.0
2012-09-06 11:30:00,14.32,14.43,14.32,14.39,308500.0,14.32,14.43,14.32,14.39,308500.0
2012-09-06 12:00:00,14.39,14.44,14.39,14.42,221400.0,14.39,14.44,14.39,14.42,221400.0
2012-09-06 12:30:00,14.41,14.43,14.4,14.4,141400.0,14.41,14.43,14.4,14.4,141400.0
2012-09-06 13:00:00,14.4,14.41,14.3,14.34,209300.0,14.4,14.41,14.3,14.34,209300.0
2012-09-06 13:30:00,14.35,14.38,14.3,14.34,215100.0,14.35,14.38,14.3,14.34,215100.0
2012-09-06 14:00:00,14.34,14.42,14.31,14.38,404200.0,14.34,14.42,14.31,14.38,404200.0
2012-09-06 14:30:00,14.39,14.41,14.36,14.37,185100.0,14.39,14.41,14.36,14.37,185100.0
2012-09-06 15:00:00,14.37,14.4,14.34,14.36,339900.0,14.37,14.4,14.34,14.36,339900.0
2012-09-06 15:30:00,14.37,14.39,14.34,14.37,824100.0,14.37,14.39,14.34,14.37,824100.0
2012-09-07 09:30:00,14.35,14.56,14.23,14.53,447800.0,14.35,14.56,14.23,14.53,447800.0
2012-09-07 10:00:00,14.53,14.66,14.5,14.61,448800.0,14.53,14.66,14.5,14.61,448800.0
2012-09-07 10:30:00,14.6,14.65,14.49,14.51,380400.0,14.6,14.65,14.49,14.51,380400.0
2012-09-07 11:00:00,14.51,14.53,14.45,14.5,345900.0,14.51,14.53,14.45,14.5,345900.0
2012-09-07 11:30:00,14.5,14.53,14.45,14.51,464300.0,14.5,14.53,14.45,14.51,464300.0
2012-09-07 12:00:00,14.51,14.51,14.39,14.41,224600.0,14.51,14.51,14.39,14.41,224600.0
2012-09-07 12:30:00,14.41,14.5,14.4,14.49,280900.0,14.41,14.5,14.4,14.49,280900.0
2012-09-07 13:00:00,14.49,14.49,14.39,14.43,136900.0,14.49,14.49,14.39,14.43,136900.0
2012-09-07 13:30:00,14.43,14.51,14.37,14.51,232700.0,14.43,14.51,14.37,14.51,232700.0
2012-09-07 14:00:00,14.51,14.53,14.45,14.52,125200.0,14.51,14.53,14.45,14.52,125200.0
2012-09-07 14:30:00,14.51,14.57,14.49,14.49,201100.0,14.51,14.57,14.49,14.49,201100.0
2012-09-07 15:00:00,14.49,14.53,14.46,14.53,247400.0,14.49,14.53,14.46,14.53,247400.0
2012-09-07 15:30:00,14.53,14.71,14.5,14.66,1132000.0,14.53,14.71,14.5,14.66,1132000.0
2012-09-10 09:30:00,14.45,14.54,14.17,14.29,572600.0,14.45,14.54,14.17,14.29,572600.0
2012-09-10 10:00:00,14.29,14.38,14.22,14.31,313000.0,14.29,14.38,14.22,14.31,313000.0
2012-09-10 10:30:00,14.32,14.33,14.22,14.26,228700.0,14.32,14.33,14.22,14.26,228700.0
2012-09-10 11:00:00,14.26,14.3,14.25,14.25,195300.0,14.26,14.3,14.25,14.25,195300.0
2012-09-10 11:30:00,14.25,14.31,14.25,14.27,134100.0,14.25,14.31,14.25,14.27,134100.0
2012-09-10 12:00:00,14.27,14.29,14.14,14.17,213200.0,14.27,14.29,14.14,14.17,213200.0
2012-09-10 12:30:00,14.17,14.2,14.15,14.18,167700.0,14.17,14.2,14.15,14.18,167700.0
2012-09-10 13:00:00,14.18,14.29,14.16,14.25,138000.0,14.18,14.29,14.16,14.25,138000.0
2012-09-10 13:30:00,14.25,14.26,14.18,14.22,182500.0,14.25,14.26,14.18,14.22,182500.0
2012-09-10 14:00:00,14.22,14.26,14.18,14.23,88600.0,14.22,14.26,14.18,14.23,88600.0
2012-09-10 14:30:00,14.22,14.25,14.17,14.17,105500.0,14.22,14.25,14.17,14.17,105500.0
2012-09-10 15:00:00,14.17,14.24,14.16,14.22,209100.0,14.17,14.24,14.16,14.22,209100.0
2012-09-10 15:30:00,14.23,14.23,14.13,14.18,450900.0,14.23,14.23,14.13,14.18,450900.0
2012-09-11 09:30:00,14.24,14.29,14.11,14.21,277500.0,14.24,14.29,14.11,14.21,277500.0
2012-09-11 10:00:00,14.22,14.23,14.15,14.15,214800.0,14.22,14.23,14.15,14.15,214800.0
2012-09-11 10:30:00,14.15,14.18,14.09,14.1,321300.0,14.15,14.18,14.09,14.1,321300.0
2012-09-11 11:00:00,14.11,14.21,14.08,14.21,250700.0,14.11,14.21,14.08,14.21,250700.0
2012-09-11 11:30:00,14.21,14.21,14.1,14.13,223600.0,14.21,14.21,14.1,14.13,223600.0
2012-09-11 12:00:00,14.13,14.13,14.01,14.07,130900.0,14.13,14.13,14.01,14.07,130900.0
2012-09-11 12:30:00,14.07,14.08,14.02,14.03,418400.0,14.07,14.08,14.02,14.03,418400.0
2012-09-11 13:00:00,14.03,14.08,14.02,14.07,296700.0,14.03,14.08,14.02,14.07,296700.0
2012-09-11 13:30:00,14.06,14.09,14.05,14.08,420500.0,14.06,14.09,14.05,14.08,420500.0
2012-09-11 14:00:00,14.08,14.12,14.05,14.05,314400.0,14.08,14.12,14.05,14.05,314400.0
2012-09-11 14:30:00,14.05,14.06,13.96,13.97,363500.0,14.05,14.06,13.96,13.97,363500.0
2012-09-11 15:00:00,13.97,13.98,13.81,13.83,581500.0,13.97,13.98,13.81,13.83,581500.0
2012-09-11 15:30:00,13.82,13.86,13.79,13.8,966000.0,13.82,13.86,13.79,13.8,966000.0
2012-09-12 09:30:00,13.97,14.06,13.9,14.06,337200.0,13.97,14.06,13.9,14.06,337200.0
2012-09-12 10:00:00,14.06,14.07,13.86,13.93,184400.0,14.06,14.07,13.86,13.93,184400.0
2012-09-12 10:30:00,13.92,13.96,13.88,13.94,294700.0,13.92,13.96,13.88,13.94,294700.0
2012-09-12 11:00:00,13.94,14.03,13.94,14.01,182300.0,13.94,14.03,13.94,14.01,182300.0
2012-09-12 11:30:00,14.02,14.07,13.98,14.0,176300.0,14.02,14.07,13.98,14.0,176300.0
2012-09-12 12:00:00,14.0,14.02,13.97,14.02,58000.0,14.0,14.02,13.97,14.02,58000.0
2012-09-12 12:30:00,14.02,14.05,13.99,14.01,83300.0,14.02,14.05,13.99,14.01,83300.0
2012-09-12 13:00:00,14.01,14.03,13.96,13.99,141800.0,14.01,14.03,13.96,13.99,141800.0
2012-09-12 13:30:00,14.0,14.03,13.95,13.98,172500.0,14.0,14.03,13.95,13.98,172500.0
2012-09-12 14:00:00,13.98,13.99,13.91,13.93,112800.0,13.98,13.99,13.91,13.93,112800.0
2012-09-12 14:30:00,13.93,13.94,13.88,13.88,135100.0,13.93,13.94,13.88,13.88,135100.0
2012-09-12 15:00:00,13.89,13.92,13.86,13.89,238200.0,13.89,13.92,13.86,13.89,238200.0
2012-09-12 15:30:00,13.9,13.95,13.89,13.92,804100.0,13.9,13.95,13.89,13.92,804100.0
2012-09-13 09:30:00,13.9,14.0,13.85,14.0,256500.0,13.9,14.0,13.85,14.0,256500.0
2012-09-13 10:00:00,14.01,14.09,13.97,13.97,150400.0,14.01,14.09,13.97,13.97,150400.0
2012-09-13 10:30:00,13.96,13.98,13.89,13.98,109700.0,13.96,13.98,13.89,13.98,109700.0
2012-09-13 11:00:00,13.98,13.98,13.96,13.98,97000.0,13.98,13.98,13.96,13.98,97000.0
2012-09-13 11:30:00,13.98,14.07,13.95,14.01,202000.0,13.98,14.07,13.95,14.01,202000.0
2012-09-13 12:00:00,14.01,14.04,13.97,14.02,186900.0,14.01,14.04,13.97,14.02,186900.0
2012-09-13 12:30:00,14.03,14.19,14.02,14.16,342700.0,14.03,14.19,14.02,14.16,342700.0
2012-09-13 13:00:00,14.16,14.24,14.16,14.23,441600.0,14.16,14.24,14.16,14.23,441600.0
2012-09-13 13:30:00,14.23,14.29,14.2,14.22,385400.0,14.23,14.29,14.2,14.22,385400.0
2012-09-13 14:00:00,14.23,14.35,14.22,14.33,302700.0,14.23,14.35,14.22,14.33,302700.0
2012-09-13 14:30:00,14.34,14.35,14.19,14.22,318700.0,14.34,14.35,14.19,14.22,318700.0
2012-09-13 15:00:00,14.22,14.24,14.19,14.22,212900.0,14.22,14.24,14.19,14.22,212900.0
2012-09-13 15:30:00,14.21,14.24,14.13,14.14,923100.0,14.21,14.24,14.13,14.14,923100.0
2012-09-14 09:30:00,14.23,14.64,14.23,14.57,384300.0,14.23,14.64,14.23,14.57,384300.0
2012-09-14 10:00:00,14.57,14.78,14.56,14.77,472800.0,14.57,14.78,14.56,14.77,472800.0
2012-09-14 10:30:00,14.76,14.85,14.7,14.74,513600.0,14.76,14.85,14.7,14.74,513600.0
2012-09-14 11:00:00,14.74,14.81,14.69,14.76,290100.0,14.74,14.81,14.69,14.76,290100.0
2012-09-14 11:30:00,14.77,14.82,14.7,14.8,293100.0,14.77,14.82,14.7,14.8,293100.0
2012-09-14 12:00:00,14.8,14.8,14.76,14.79,208100.0,14.8,14.8,14.76,14.79,208100.0
2012-09-14 12:30:00,14.79,14.81,14.77,14.78,137900.0,14.79,14.81,14.77,14.78,137900.0
2012-09-14 13:00:00,14.77,14.84,14.77,14.84,350600.0,14.77,14.84,14.77,14.84,350600.0
2012-09-14 13:30:00,14.83,14.88,14.79,14.84,234400.0,14.83,14.88,14.79,14.84,234400.0
2012-09-14 14:00:00,14.85,14.93,14.85,14.91,325400.0,14.85,14.93,14.85,14.91,325400.0
2012-09-14 14:30:00,14.91,14.94,14.87,14.89,214900.0,14.91,14.94,14.87,14.89,214900.0
2012-09-14 15:00:00,14.88,14.95,14.88,14.91,506900.0,14.88,14.95,14.88,14.91,506900.0
2012-09-14 15:30:00,14.92,14.94,14.81,14.87,632900.0,14.92,14.94,14.81,14.87,632900.0
2012-09-17 09:30:00,14.75,14.9,14.63,14.68,208500.0,14.75,14.9,14.63,14.68,208500.0
2012-09-17 10:00:00,14.69,14.7,14.53,14.58,255300.0,14.69,14.7,14.53,14.58,255300.0
2012-09-17 10:30:00,14.59,14.6,14.48,14.5,212300.0,14.59,14.6,14.48,14.5,212300.0
2012-09-17 11:00:00,14.5,14.53,14.47,14.47,134200.0,14.5,14.53,14.47,14.47,134200.0
2012-09-17 11:30:00,14.47,14.51,14.45,14.47,137500.0,14.47,14.51,14.45,14.47,137500.0
2012-09-17 12:00:00,14.46,14.54,14.46,14.54,112700.0,14.46,14.54,14.46,14.54,112700.0
2012-09-17 12:30:00,14.54,14.56,14.49,14.5,176700.0,14.54,14.56,14.49,14.5,176700.0
2012-09-17 13:00:00,14.5,14.51,14.48,14.49,73700.0,14.5,14.51,14.48,14.49,73700.0
2012-09-17 13:30:00,14.48,14.5,14.42,14.43,74300.0,14.48,14.5,14.42,14.43,74300.0
2012-09-17 14:00:00,14.43,14.45,14.41,14.42,95000.0,14.43,14.45,14.41,14.42,95000.0
2012-09-17 14:30:00,14.41,14.44,14.37,14.39,128700.0,14.41,14.44,14.37,14.39,128700.0
2012-09-17 15:00:00,14.38,14.43,14.37,14.38,131500.0,14.38,14.43,14.37,14.38,131500.0
2012-09-17 15:30:00,14.38,14.47,14.38,14.45,362200.0,14.38,14.47,14.38,14.45,362200.0
2012-09-18 09:30:00,14.36,14.5,14.2,14.47,226500.0,14.36,14.5,14.2,14.47,226500.0
2012-09-18 10:00:00,14.48,14.5,14.26,14.29,233500.0,14.48,14.5,14.26,14.29,233500.0
2012-09-18 10:30:00,14.28,14.31,14.21,14.26,146200.0,14.28,14.31,14.21,14.26,146200.0
2012-09-18 11:00:00,14.26,14.3,14.24,14.26,83000.0,14.26,14.3,14.24,14.26,83000.0
2012-09-18 11:30:00,14.25,14.31,14.21,14.31,105800.0,14.25,14.31,14.21,14.31,105800.0
2012-09-18 12:00:00,14.3,14.34,14.26,14.28,79800.0,14.3,14.34,14.26,14.28,79800.0
2012-09-18 12:30:00,14.28,14.34,14.25,14.29,57900.0,14.28,14.34,14.25,14.29,57900.0
2012-09-18 13:00:00,14.3,14.34,14.25,14.28,160200.0,14.3,14.34,14.25,14.28,160200.0
2012-09-18 13:30:00,14.28,14.33,14.27,14.27,83400.0,14.28,14.33,14.27,14.27,83400.0
2012-09-18 14:00:00,14.27,14.33,14.26,14.3,60700.0,14.27,14.33,14.26,14.3,60700.0
2012-09-18 14:30:00,14.31,14.32,14.27,14.29,174300.0,14.31,14.32,14.27,14.29,174300.0
2012-09-18 15:00:00,14.29,14.36,14.28,14.34,99200.0,14.29,14.36,14.28,14.34,99200.0
2012-09-18 15:30:00,14.33,14.39,14.26,14.27,825700.0,14.33,14.39,14.26,14.27,825700.0
2012-09-19 09:30:00,14.37,14.37,14.1,14.33,250700.0,14.37,14.37,14.1,14.33,250700.0
2012-09-19 10:00:00,14.33,14.43,14.17,14.19,330700.0,14.33,14.43,14.17,14.19,330700.0
2012-09-19 10:30:00,14.19,14.38,14.13,14.38,235200.0,14.19,14.38,14.13,14.38,235200.0
2012-09-19 11:00:00,14.37,14.49,14.37,14.41,321600.0,14.37,14.49,14.37,14.41,321600.0
2012-09-19 11:30:00,14.41,14.41,14.31,14.31,143400.0,14.41,14.41,14.31,14.31,143400.0
2012-09-19 12:00:00,14.31,14.41,14.3,14.39,98900.0,14.31,14.41,14.3,14.39,98900.0
2012-09-19 12:30:00,14.38,14.49,14.35,14.47,232700.0,14.38,14.49,14.35,14.47,232700.0
2012-09-19 13:00:00,14.47,14.48,14.4,14.4,106000.0,14.47,14.48,14.4,14.4,106000.0
2012-09-19 13:30:00,14.41,14.45,14.4,14.44,109400.0,14.41,14.45,14.4,14.44,109400.0
2012-09-19 14:00:00,14.43,14.45,14.39,14.42,65400.0,14.43,14.45,14.39,14.42,65400.0
2012-09-19 14:30:00,14.42,14.43,14.41,14.42,57100.0,14.42,14.43,14.41,14.42,57100.0
2012-09-19 15:00:00,14.43,14.43,14.36,14.36,137100.0,14.43,14.43,14.36,14.36,137100.0
2012-09-19 15:30:00,14.36,14.42,14.35,14.38,287900.0,14.36,14.42,14.35,14.38,287900.0
2012-09-20 09:30:00,14.23,14.36,14.15,14.2,296600.0,14.23,14.36,14.15,14.2,296600.0
2012-09-20 10:00:00,14.2,14.34,14.19,14.19,307500.0,14.2,14.34,14.19,14.19,307500.0
2012-09-20 10:30:00,14.2,14.25,14.18,14.24,199600.0,14.2,14.25,14.18,14.24,199600.0
2012-09-20 11:00:00,14.24,14.27,14.17,14.17,144100.0,14.24,14.27,14.17,14.17,144100.0
2012-09-20 11:30:00,14.17,14.17,14.12,14.13,114300.0,14.17,14.17,14.12,14.13,114300.0
2012-09-20 12:00:00,14.13,14.15,14.05,14.05,131600.0,14.13,14.15,14.05,14.05,131600.0
2012-09-20 12:30:00,14.06,14.08,14.04,14.07,93900.0,14.06,14.08,14.04,14.07,93900.0
2012-09-20 13:00:00,14.07,14.09,14.06,14.08,81800.0,14.07,14.09,14.06,14.08,81800.0
2012-09-20 13:30:00,14.08,14.1,14.02,14.03,96900.0,14.08,14.1,14.02,14.03,96900.0
2012-09-20 14:00:00,14.04,14.14,14.01,14.11,281700.0,14.04,14.14,14.01,14.11,281700.0
2012-09-20 14:30:00,14.1,14.12,14.06,14.11,151500.0,14.1,14.12,14.06,14.11,151500.0
2012-09-20 15:00:00,14.1,14.17,14.08,14.16,239600.0,14.1,14.17,14.08,14.16,239600.0
2012-09-20 15:30:00,14.16,14.19,14.12,14.16,328400.0,14.16,14.19,14.12,14.16,328400.0
2012-09-21 09:30:00,14.07,14.48,14.07,14.33,636800.0,14.07,14.48,14.07,14.33,636800.0
2012-09-21 10:00:00,14.35,14.36,14.17,14.24,242400.0,14.35,14.36,14.17,14.24,242400.0
2012-09-21 10:30:00,14.24,14.24,14.17,14.17,86700.0,14.24,14.24,14.17,14.17,86700.0
2012-09-21 11:00:00,14.18,14.24,14.14,14.14,259900.0,14.18,14.24,14.14,14.14,259900.0
2012-09-21 11:30:00,14.14,14.21,14.14,14.18,108400.0,14.14,14.21,14.14,14.18,108400.0
2012-09-21 12:00:00,14.19,14.22,14.16,14.18,103600.0,14.19,14.22,14.16,14.18,103600.0
2012-09-21 12:30:00,14.17,14.19,14.16,14.16,82500.0,14.17,14.19,14.16,14.16,82500.0
2012-09-21 13:00:00,14.16,14.2,14.14,14.14,76300.0,14.16,14.2,14.14,14.14,76300.0
2012-09-21 13:30:00,14.14,14.17,14.13,14.14,128000.0,14.14,14.17,14.13,14.14,128000.0
2012-09-21 14:00:00,14.14,14.17,14.12,14.17,238000.0,14.14,14.17,14.12,14.17,238000.0
2012-09-21 14:30:00,14.16,14.2,14.15,14.2,198600.0,14.16,14.2,14.15,14.2,198600.0
2012-09-21 15:00:00,14.2,14.22,14.18,14.18,208700.0,14.2,14.22,14.18,14.18,208700.0
2012-09-21 15:30:00,14.18,14.24,14.16,14.19,881100.0,14.18,14.24,14.16,14.19,881100.0
2012-09-24 09:30:00,14.03,14.1,13.95,14.04,157400.0,14.03,14.1,13.95,14.04,157400.0
2012-09-24 10:00:00,14.06,14.13,14.05,14.12,326500.0,14.06,14.13,14.05,14.12,326500.0
2012-09-24 10:30:00,14.12,14.25,14.11,14.25,132600.0,14.12,14.25,14.11,14.25,132600.0
2012-09-24 11:00:00,14.25,14.26,14.11,14.13,324600.0,14.25,14.26,14.11,14.13,324600.0
2012-09-24 11:30:00,14.13,14.14,14.04,14.1,232700.0,14.13,14.14,14.04,14.1,232700.0
2012-09-24 12:00:00,14.09,14.12,14.08,14.08,67100.0,14.09,14.12,14.08,14.08,67100.0
2012-09-24 12:30:00,14.08,14.09,14.05,14.06,126200.0,14.08,14.09,14.05,14.06,126200.0
2012-09-24 13:00:00,14.06,14.07,14.0,14.01,106200.0,14.06,14.07,14.0,14.01,106200.0
2012-09-24 13:30:00,14.0,14.0,13.89,13.89,209400.0,14.0,14.0,13.89,13.89,209400.0
2012-09-24 14:00:00,13.9,13.91,13.81,13.9,322500.0,13.9,13.91,13.81,13.9,322500.0
2012-09-24 14:30:00,13.9,13.91,13.83,13.84,192900.0,13.9,13.91,13.83,13.84,192900.0
2012-09-24 15:00:00,13.85,13.88,13.8,13.87,289000.0,13.85,13.88,13.8,13.87,289000.0
2012-09-24 15:30:00,13.86,13.91,13.81,13.86,377800.0,13.86,13.91,13.81,13.86,377800.0
2012-09-25 09:30:00,13.99,14.06,13.69,13.7,233400.0,13.99,14.06,13.69,13.7,233400.0
2012-09-25 10:00:00,13.7,13.86,13.7,13.78,224400.0,13.7,13.86,13.7,13.78,224400.0
2012-09-25 10:30:00,13.78,13.8,13.7,13.75,477200.0,13.78,13.8,13.7,13.75,477200.0
2012-09-25 11:00:00,13.75,13.86,13.74,13.85,245600.0,13.75,13.86,13.74,13.85,245600.0
2012-09-25 11:30:00,13.85,13.85,13.74,13.74,63600.0,13.85,13.85,13.74,13.74,63600.0
2012-09-25 12:00:00,13.74,13.75,13.7,13.72,65700.0,13.74,13.75,13.7,13.72,65700.0
2012-09-25 12:30:00,13.72,13.76,13.63,13.7,187400.0,13.72,13.76,13.63,13.7,187400.0
2012-09-25 13:00:00,13.7,13.7,13.62,13.62,104900.0,13.7,13.7,13.62,13.62,104900.0
2012-09-25 13:30:00,13.62,13.68,13.6,13.66,159300.0,13.62,13.68,13.6,13.66,159300.0
2012-09-25 14:00:00,13.67,13.67,13.54,13.57,210900.0,13.67,13.67,13.54,13.57,210900.0
2012-09-25 14:30:00,13.57,13.58,13.53,13.54,230300.0,13.57,13.58,13.53,13.54,230300.0
2012-09-25 15:00:00,13.54,13.56,13.43,13.46,353500.0,13.54,13.56,13.43,13.46,353500.0
2012-09-25 15:30:00,13.46,13.5,13.38,13.4,535300.0,13.46,13.5,13.38,13.4,535300.0
2012-09-26 09:30:00,13.34,13.35,12.99,13.18,559900.0,13.34,13.35,12.99,13.18,559900.0
2012-09-26 10:00:00,13.19,13.19,13.03,13.04,487500.0,13.19,13.19,13.03,13.04,487500.0
2012-09-26 10:30:00,13.05,13.05,12.85,12.85,385100.0,13.05,13.05,12.85,12.85,385100.0
2012-09-26 11:00:00,12.85,12.92,12.85,12.89,310600.0,12.85,12.92,12.85,12.89,310600.0
2012-09-26 11:30:00,12.88,12.94,12.87,12.91,492400.0,12.88,12.94,12.87,12.91,492400.0
2012-09-26 12:00:00,12.91,13.05,12.91,12.96,200700.0,12.91,13.05,12.91,12.96,200700.0
2012-09-26 12:30:00,12.96,13.0,12.95,12.98,105600.0,12.96,13.0,12.95,12.98,105600.0
2012-09-26 13:00:00,12.99,13.01,12.97,12.99,150000.0,12.99,13.01,12.97,12.99,150000.0
2012-09-26 13:30:00,12.99,13.01,12.92,12.92,178700.0,12.99,13.01,12.92,12.92,178700.0
2012-09-26 14:00:00,12.92,13.0,12.9,12.95,230100.0,12.92,13.0,12.9,12.95,230100.0
2012-09-26 14:30:00,12.96,13.05,12.93,13.04,242000.0,12.96,13.05,12.93,13.04,242000.0
2012-09-26 15:00:00,13.04,13.05,12.96,12.96,205100.0,13.04,13.05,12.96,12.96,205100.0
2012-09-26 15:30:00,12.96,13.01,12.95,12.97,523400.0,12.96,13.01,12.95,12.97,523400.0
2012-09-27 09:30:00,13.1,13.24,13.05,13.2,261200.0,13.1,13.24,13.05,13.2,261200.0
2012-09-27 10:00:00,13.19,13.27,13.1,13.23,229800.0,13.19,13.27,13.1,13.23,229800.0
2012-09-27 10:30:00,13.23,13.35,13.22,13.33,124700.0,13.23,13.35,13.22,13.33,124700.0
2012-09-27 11:00:00,13.32,13.36,13.26,13.32,230000.0,13.32,13.36,13.26,13.32,230000.0
2012-09-27 11:30:00,13.33,13.76,13.32,13.75,672800.0,13.33,13.76,13.32,13.75,672800.0
2012-09-27 12:00:00,13.76,13.98,13.66,13.97,705000.0,13.76,13.98,13.66,13.97,705000.0
2012-09-27 12:30:00,13.97,13.98,13.82,13.83,260500.0,13.97,13.98,13.82,13.83,260500.0
2012-09-27 13:00:00,13.83,13.87,13.79,13.82,341500.0,13.83,13.87,13.79,13.82,341500.0
2012-09-27 13:30:00,13.81,13.85,13.72,13.74,366200.0,13.81,13.85,13.72,13.74,366200.0
2012-09-27 14:00:00,13.74,13.78,13.67,13.74,142300.0,13.74,13.78,13.67,13.74,142300.0
2012-09-27 14:30:00,13.74,13.79,13.72,13.75,91800.0,13.74,13.79,13.72,13.75,91800.0
2012-09-27 15:00:00,13.75,13.75,13.65,13.68,207700.0,13.75,13.75,13.65,13.68,207700.0
2012-09-27 15:30:00,13.67,13.96,13.66,13.93,1441800.0,13.67,13.96,13.66,13.93,1441800.0
2012-09-28 09:30:00,13.77,13.81,13.53,13.56,380900.0,13.77,13.81,13.53,13.56,380900.0
2012-09-28 10:00:00,13.56,13.62,13.36,13.39,536500.0,13.56,13.62,13.36,13.39,536500.0
2012-09-28 10:30:00,13.39,13.54,13.38,13.48,294600.0,13.39,13.54,13.38,13.48,294600.0
2012-09-28 11:00:00,13.49,13.55,13.46,13.46,324100.0,13.49,13.55,13.46,13.46,324100.0
2012-09-28 11:30:00,13.46,13.48,13.38,13.38,451800.0,13.46,13.48,13.38,13.38,451800.0
2012-09-28 12:00:00,13.39,13.5,13.38,13.44,186900.0,13.39,13.5,13.38,13.44,186900.0
2012-09-28 12:30:00,13.43,13.45,13.39,13.45,162500.0,13.43,13.45,13.39,13.45,162500.0
2012-09-28 13:00:00,13.44,13.48,13.44,13.45,202400.0,13.44,13.48,13.44,13.45,202400.0
2012-09-28 13:30:00,13.44,13.52,13.44,13.48,118700.0,13.44,13.52,13.44,13.48,118700.0
2012-09-28 14:00:00,13.49,13.49,13.41,13.41,194700.0,13.49,13.49,13.41,13.41,194700.0
2012-09-28 14:30:00,13.42,13.52,13.4,13.51,168400.0,13.42,13.52,13.4,13.51,168400.0
2012-09-28 15:00:00,13.51,13.68,13.51,13.58,451300.0,13.51,13.68,13.51,13.58,451300.0
2012-09-28 15:30:00,13.58,13.61,13.51,13.6,916100.0,13.58,13.61,13.51,13.6,916100.0
2012-10-01 09:30:00,13.76,13.77,13.43,13.53,217300.0,13.76,13.77,13.43,13.53,217300.0
2012-10-01 10:00:00,13.54,13.71,13.5,13.54,199200.0,13.54,13.71,13.5,13.54,199200.0
2012-10-01 10:30:00,13.54,13.54,13.37,13.4,311600.0,13.54,13.54,13.37,13.4,311600.0
2012-10-01 11:00:00,13.4,13.46,13.3,13.31,279900.0,13.4,13.46,13.3,13.31,279900.0
2012-10-01 11:30:00,13.31,13.34,13.24,13.25,199700.0,13.31,13.34,13.24,13.25,199700.0
2012-10-01 12:00:00,13.26,13.31,13.24,13.27,161400.0,13.26,13.31,13.24,13.27,161400.0
2012-10-01 12:30:00,13.27,13.29,13.17,13.19,161600.0,13.27,13.29,13.17,13.19,161600.0
2012-10-01 13:00:00,13.19,13.23,13.1,13.17,202500.0,13.19,13.23,13.1,13.17,202500.0
2012-10-01 13:30:00,13.17,13.17,13.07,13.16,265500.0,13.17,13.17,13.07,13.16,265500.0
2012-10-01 14:00:00,13.16,13.2,13.1,13.17,304500.0,13.16,13.2,13.1,13.17,304500.0
2012-10-01 14:30:00,13.17,13.17,13.09,13.13,216700.0,13.17,13.17,13.09,13.13,216700.0
2012-10-01 15:00:00,13.12,13.12,12.96,12.99,542600.0,13.12,13.12,12.96,12.99,542600.0
2012-10-01 15:30:00,12.99,13.17,12.98,13.13,1058900.0,12.99,13.17,12.98,13.13,1058900.0
2012-10-02 09:30:00,13.21,13.3,13.01,13.07,224400.0,13.21,13.3,13.01,13.07,224400.0
2012-10-02 10:00:00,13.06,13.1,12.9,13.07,387100.0,13.06,13.1,12.9,13.07,387100.0
2012-10-02 10:30:00,13.08,13.17,13.07,13.1,183700.0,13.08,13.17,13.07,13.1,183700.0
2012-10-02 11:00:00,13.1,13.17,13.06,13.14,114600.0,13.1,13.17,13.06,13.14,114600.0
2012-10-02 11:30:00,13.13,13.19,13.04,13.14,180700.0,13.13,13.19,13.04,13.14,180700.0
2012-10-02 12:00:00,13.13,13.26,13.12,13.23,136400.0,13.13,13.26,13.12,13.23,136400.0
2012-10-02 12:30:00,13.23,13.3,13.18,13.24,364600.0,13.23,13.3,13.18,13.24,364600.0
2012-10-02 13:00:00,13.25,13.29,13.23,13.25,205600.0,13.25,13.29,13.23,13.25,205600.0
2012-10-02 13:30:00,13.25,13.25,13.13,13.17,156300.0,13.25,13.25,13.13,13.17,156300.0
2012-10-02 14:00:00,13.17,13.19,13.07,13.11,98300.0,13.17,13.19,13.07,13.11,98300.0
2012-10-02 14:30:00,13.1,13.12,13.06,13.12,90800.0,13.1,13.12,13.06,13.12,90800.0
2012-10-02 15:00:00,13.11,13.2,13.09,13.19,433700.0,13.11,13.2,13.09,13.19,433700.0
2012-10-02 15:30:00,13.19,13.25,13.17,13.23,994400.0,13.19,13.25,13.17,13.23,994400.0
2012-10-03 09:30:00,13.25,13.28,13.06,13.14,168700.0,13.25,13.28,13.06,13.14,168700.0
2012-10-03 10:00:00,13.14,13.23,13.08,13.23,373700.0,13.14,13.23,13.08,13.23,373700.0
2012-10-03 10:30:00,13.22,13.29,13.19,13.21,492000.0,13.22,13.29,13.19,13.21,492000.0
2012-10-03 11:00:00,13.21,13.28,13.17,13.24,132600.0,13.21,13.28,13.17,13.24,132600.0
2012-10-03 11:30:00,13.24,13.29,13.21,13.27,75500.0,13.24,13.29,13.21,13.27,75500.0
2012-10-03 12:00:00,13.28,13.32,13.25,13.31,154500.0,13.28,13.32,13.25,13.31,154500.0
2012-10-03 12:30:00,13.32,13.43,13.31,13.38,198000.0,13.32,13.43,13.31,13.38,198000.0
2012-10-03 13:00:00,13.39,13.42,13.31,13.31,173800.0,13.39,13.42,13.31,13.31,173800.0
2012-10-03 13:30:00,13.31,13.33,13.22,13.22,327200.0,13.31,13.33,13.22,13.22,327200.0
2012-10-03 14:00:00,13.22,13.22,13.17,13.2,153300.0,13.22,13.22,13.17,13.2,153300.0
2012-10-03 14:30:00,13.2,13.21,13.16,13.18,372100.0,13.2,13.21,13.16,13.18,372100.0
2012-10-03 15:00:00,13.18,13.22,13.14,13.18,269100.0,13.18,13.22,13.14,13.18,269100.0
2012-10-03 15:30:00,13.19,13.19,13.1,13.15,642100.0,13.19,13.19,13.1,13.15,642100.0
2012-10-04 09:30:00,13.19,13.2,12.9,12.97,430600.0,13.19,13.2,12.9,12.97,430600.0
2012-10-04 10:00:00,12.97,13.13,12.85,13.1,650800.0,12.97,13.13,12.85,13.1,650800.0
2012-10-04 10:30:00,13.09,13.1,12.95,12.97,413900.0,13.09,13.1,12.95,12.97,413900.0
2012-10-04 11:00:00,12.97,13.0,12.82,12.83,222600.0,12.97,13.0,12.82,12.83,222600.0
2012-10-04 11:30:00,12.83,12.85,12.76,12.84,339500.0,12.83,12.85,12.76,12.84,339500.0
2012-10-04 12:00:00,12.84,12.87,12.78,12.81,285000.0,12.84,12.87,12.78,12.81,285000.0
2012-10-04 12:30:00,12.81,12.87,12.81,12.85,177600.0,12.81,12.87,12.81,12.85,177600.0
2012-10-04 13:00:00,12.85,12.9,12.84,12.88,151100.0,12.85,12.9,12.84,12.88,151100.0
2012-10-04 13:30:00,12.88,13.0,12.88,12.99,192400.0,12.88,13.0,12.88,12.99,192400.0
2012-10-04 14:00:00,13.0,13.02,12.93,12.99,108100.0,13.0,13.02,12.93,12.99,108100.0
2012-10-04 14:30:00,12.99,13.02,12.99,13.0,111300.0,12.99,13.02,12.99,13.0,111300.0
2012-10-04 15:00:00,12.99,13.08,12.99,13.08,201200.0,12.99,13.08,12.99,13.08,201200.0
2012-10-04 15:30:00,13.08,13.15,13.08,13.14,446800.0,13.08,13.15,13.08,13.14,446800.0
2012-10-05 09:30:00,13.28,13.45,13.2,13.29,444500.0,13.28,13.45,13.2,13.29,444500.0
2012-10-05 10:00:00,13.29,13.52,13.24,13.48,416400.0,13.29,13.52,13.24,13.48,416400.0
2012-10-05 10:30:00,13.47,13.47,13.37,13.4,167700.0,13.47,13.47,13.37,13.4,167700.0
2012-10-05 11:00:00,13.4,13.4,13.36,13.36,58700.0,13.4,13.4,13.36,13.36,58700.0
2012-10-05 11:30:00,13.37,13.4,13.27,13.28,93200.0,13.37,13.4,13.27,13.28,93200.0
2012-10-05 12:00:00,13.28,13.28,13.23,13.28,69400.0,13.28,13.28,13.23,13.28,69400.0
2012-10-05 12:30:00,13.28,13.34,13.28,13.32,73700.0,13.28,13.34,13.28,13.32,73700.0
2012-10-05 13:00:00,13.31,13.35,13.3,13.31,81600.0,13.31,13.35,13.3,13.31,81600.0
2012-10-05 13:30:00,13.3,13.33,13.28,13.33,58000.0,13.3,13.33,13.28,13.33,58000.0
2012-10-05 14:00:00,13.32,13.33,13.27,13.31,106000.0,13.32,13.33,13.27,13.31,106000.0
2012-10-05 14:30:00,13.3,13.31,13.12,13.12,163300.0,13.3,13.31,13.12,13.12,163300.0
2012-10-05 15:00:00,13.12,13.16,13.09,13.1,128400.0,13.12,13.16,13.09,13.1,128400.0
2012-10-05 15:30:00,13.1,13.12,13.03,13.04,390300.0,13.1,13.12,13.03,13.04,390300.0
2012-10-08 09:30:00,12.9,12.99,12.68,12.96,390800.0,12.9,12.99,12.68,12.96,390800.0
2012-10-08 10:00:00,12.95,13.09,12.87,12.87,191600.0,12.95,13.09,12.87,12.87,191600.0
2012-10-08 10:30:00,12.88,12.98,12.86,12.87,201100.0,12.88,12.98,12.86,12.87,201100.0
2012-10-08 11:00:00,12.87,12.92,12.86,12.91,90400.0,12.87,12.92,12.86,12.91,90400.0
2012-10-08 11:30:00,12.92,12.94,12.86,12.94,75500.0,12.92,12.94,12.86,12.94,75500.0
2012-10-08 12:00:00,12.94,12.94,12.86,12.89,71200.0,12.94,12.94,12.86,12.89,71200.0
2012-10-08 12:30:00,12.89,12.91,12.85,12.87,81800.0,12.89,12.91,12.85,12.87,81800.0
2012-10-08 13:00:00,12.88,12.88,12.81,12.82,78800.0,12.88,12.88,12.81,12.82,78800.0
2012-10-08 13:30:00,12.82,12.89,12.81,12.89,57700.0,12.82,12.89,12.81,12.89,57700.0
2012-10-08 14:00:00,12.88,12.92,12.86,12.92,65000.0,12.88,12.92,12.86,12.92,65000.0
2012-10-08 14:30:00,12.92,12.93,12.89,12.92,72600.0,12.92,12.93,12.89,12.92,72600.0
2012-10-08 15:00:00,12.92,12.96,12.89,12.89,156300.0,12.92,12.96,12.89,12.89,156300.0
2012-10-08 15:30:00,12.9,12.94,12.85,12.85,407900.0,12.9,12.94,12.85,12.85,407900.0
2012-10-09 09:30:00,12.83,12.96,12.78,12.83,250200.0,12.83,12.96,12.78,12.83,250200.0
2012-10-09 10:00:00,12.83,12.91,12.77,12.77,244100.0,12.83,12.91,12.77,12.77,244100.0
2012-10-09 10:30:00,12.77,12.79,12.64,12.67,171000.0,12.77,12.79,12.64,12.67,171000.0
2012-10-09 11:00:00,12.67,12.7,12.61,12.66,114400.0,12.67,12.7,12.61,12.66,114400.0
2012-10-09 11:30:00,12.66,12.69,12.64,12.66,68500.0,12.66,12.69,12.64,12.66,68500.0
2012-10-09 12:00:00,12.67,12.79,12.67,12.78,82200.0,12.67,12.79,12.67,12.78,82200.0
2012-10-09 12:30:00,12.77,12.8,12.73,12.73,43400.0,12.77,12.8,12.73,12.73,43400.0
2012-10-09 13:00:00,12.73,12.83,12.73,12.83,104400.0,12.73,12.83,12.73,12.83,104400.0
2012-10-09 13:30:00,12.83,12.83,12.79,12.8,88100.0,12.83,12.83,12.79,12.8,88100.0
2012-10-09 14:00:00,12.79,12.85,12.79,12.81,59000.0,12.79,12.85,12.79,12.81,59000.0
2012-10-09 14:30:00,12.81,12.83,12.79,12.81,115300.0,12.81,12.83,12.79,12.81,115300.0
2012-10-09 15:00:00,12.82,12.83,12.76,12.79,150500.0,12.82,12.83,12.76,12.79,150500.0
2012-10-09 15:30:00,12.78,12.81,12.76,12.77,208900.0,12.78,12.81,12.76,12.77,208900.0
2012-10-10 09:30:00,12.85,13.02,12.7,12.85,482600.0,12.85,13.02,12.7,12.85,482600.0
2012-10-10 10:00:00,12.85,12.93,12.81,12.85,120900.0,12.85,12.93,12.81,12.85,120900.0
2012-10-10 10:30:00,12.85,12.88,12.75,12.75,224500.0,12.85,12.88,12.75,12.75,224500.0
2012-10-10 11:00:00,12.75,12.75,12.67,12.67,156700.0,12.75,12.75,12.67,12.67,156700.0
2012-10-10 11:30:00,12.67,12.68,12.59,12.63,279700.0,12.67,12.68,12.59,12.63,279700.0
2012-10-10 12:00:00,12.62,12.65,12.58,12.61,227300.0,12.62,12.65,12.58,12.61,227300.0
2012-10-10 12:30:00,12.62,12.63,12.53,12.53,240000.0,12.62,12.63,12.53,12.53,240000.0
2012-10-10 13:00:00,12.54,12.56,12.52,12.55,196600.0,12.54,12.56,12.52,12.55,196600.0
2012-10-10 13:30:00,12.55,12.56,12.51,12.54,145600.0,12.55,12.56,12.51,12.54,145600.0
2012-10-10 14:00:00,12.55,12.66,12.55,12.63,193300.0,12.55,12.66,12.55,12.63,193300.0
2012-10-10 14:30:00,12.63,12.67,12.6,12.62,151600.0,12.63,12.67,12.6,12.62,151600.0
2012-10-10 15:00:00,12.62,12.65,12.6,12.63,128400.0,12.62,12.65,12.6,12.63,128400.0
2012-10-10 15:30:00,12.64,12.68,12.61,12.68,353500.0,12.64,12.68,12.61,12.68,353500.0
2012-10-11 09:30:00,12.84,13.11,12.83,13.02,395500.0,12.84,13.11,12.83,13.02,395500.0
2012-10-11 10:00:00,13.02,13.09,13.01,13.05,364300.0,13.02,13.09,13.01,13.05,364300.0
2012-10-11 10:30:00,13.05,13.15,13.04,13.13,261300.0,13.05,13.15,13.04,13.13,261300.0
2012-10-11 11:00:00,13.14,13.14,12.96,13.0,226600.0,13.14,13.14,12.96,13.0,226600.0
2012-10-11 11:30:00,13.0,13.0,12.94,12.96,222400.0,13.0,13.0,12.94,12.96,222400.0
2012-10-11 12:00:00,12.96,12.98,12.9,12.9,105400.0,12.96,12.98,12.9,12.9,105400.0
2012-10-11 12:30:00,12.91,12.94,12.86,12.86,72300.0,12.91,12.94,12.86,12.86,72300.0
2012-10-11 13:00:00,12.86,12.9,12.81,12.83,90800.0,12.86,12.9,12.81,12.83,90800.0
2012-10-11 13:30:00,12.83,12.87,12.82,12.84,227000.0,12.83,12.87,12.82,12.84,227000.0
2012-10-11 14:00:00,12.85,12.94,12.83,12.93,327900.0,12.85,12.94,12.83,12.93,327900.0
2012-10-11 14:30:00,12.93,13.02,12.92,12.99,182900.0,12.93,13.02,12.92,12.99,182900.0
2012-10-11 15:00:00,12.99,13.04,12.95,13.03,160300.0,12.99,13.04,12.95,13.03,160300.0
2012-10-11 15:30:00,13.03,13.08,13.0,13.02,440200.0,13.03,13.08,13.0,13.02,440200.0
2012-10-12 09:30:00,12.89,13.02,12.83,12.95,137600.0,12.89,13.02,12.83,12.95,137600.0
2012-10-12 10:00:00,12.96,13.02,12.85,12.86,89100.0,12.96,13.02,12.85,12.86,89100.0
2012-10-12 10:30:00,12.86,12.88,12.77,12.87,110300.0,12.86,12.88,12.77,12.87,110300.0
2012-10-12 11:00:00,12.86,12.86,12.76,12.77,67500.0,12.86,12.86,12.76,12.77,67500.0
2012-10-12 11:30:00,12.77,12.79,12.71,12.76,114700.0,12.77,12.79,12.71,12.76,114700.0
2012-10-12 12:00:00,12.77,12.79,12.74,12.76,73200.0,12.77,12.79,12.74,12.76,73200.0
2012-10-12 12:30:00,12.75,12.79,12.73,12.79,65100.0,12.75,12.79,12.73,12.79,65100.0
2012-10-12 13:00:00,12.79,12.79,12.71,12.72,63200.0,12.79,12.79,12.71,12.72,63200.0
2012-10-12 13:30:00,12.72,12.79,12.71,12.78,72700.0,12.72,12.79,12.71,12.78,72700.0
2012-10-12 14:00:00,12.79,12.83,12.76,12.81,72300.0,12.79,12.83,12.76,12.81,72300.0
2012-10-12 14:30:00,12.81,12.87,12.8,12.81,100100.0,12.81,12.87,12.8,12.81,100100.0
2012-10-12 15:00:00,12.81,12.82,12.75,12.75,110900.0,12.81,12.82,12.75,12.75,110900.0
2012-10-12 15:30:00,12.76,12.79,12.74,12.75,309500.0,12.76,12.79,12.74,12.75,309500.0
2012-10-15 09:30:00,12.78,13.15,12.78,13.05,341400.0,12.78,13.15,12.78,13.05,341400.0
2012-10-15 10:00:00,13.04,13.09,12.92,12.95,363600.0,13.04,13.09,12.92,12.95,363600.0
2012-10-15 10:30:00,12.94,12.97,12.88,12.91,100300.0,12.94,12.97,12.88,12.91,100300.0
2012-10-15 11:00:00,12.92,13.02,12.92,12.99,137600.0,12.92,13.02,12.92,12.99,137600.0
2012-10-15 11:30:00,12.99,13.15,12.99,13.05,295800.0,12.99,13.15,12.99,13.05,295800.0
2012-10-15 12:00:00,13.05,13.06,12.99,13.06,107700.0,13.05,13.06,12.99,13.06,107700.0
2012-10-15 12:30:00,13.05,13.06,12.98,13.05,152500.0,13.05,13.06,12.98,13.05,152500.0
2012-10-15 13:00:00,13.05,13.08,13.02,13.04,56900.0,13.05,13.08,13.02,13.04,56900.0
2012-10-15 13:30:00,13.04,13.06,12.97,13.02,155400.0,13.04,13.06,12.97,13.02,155400.0
2012-10-15 14:00:00,13.02,13.05,13.02,13.03,88200.0,13.02,13.05,13.02,13.03,88200.0
2012-10-15 14:30:00,13.02,13.05,13.0,13.01,121000.0,13.02,13.05,13.0,13.01,121000.0
2012-10-15 15:00:00,13.01,13.08,12.96,13.06,358700.0,13.01,13.08,12.96,13.06,358700.0
2012-10-15 15:30:00,13.06,13.18,13.06,13.17,720700.0,13.06,13.18,13.06,13.17,720700.0
2012-10-16 09:30:00,13.24,13.4,13.22,13.36,377200.0,13.24,13.4,13.22,13.36,377200.0
2012-10-16 10:00:00,13.35,13.53,13.29,13.5,698700.0,13.35,13.53,13.29,13.5,698700.0
2012-10-16 10:30:00,13.51,13.54,13.33,13.38,215600.0,13.51,13.54,13.33,13.38,215600.0
2012-10-16 11:00:00,13.38,13.41,13.34,13.41,92400.0,13.38,13.41,13.34,13.41,92400.0
2012-10-16 11:30:00,13.41,13.44,13.36,13.38,119400.0,13.41,13.44,13.36,13.38,119400.0
2012-10-16 12:00:00,13.38,13.41,13.34,13.38,222900.0,13.38,13.41,13.34,13.38,222900.0
2012-10-16 12:30:00,13.38,13.5,13.38,13.48,336200.0,13.38,13.5,13.38,13.48,336200.0
2012-10-16 13:00:00,13.49,13.5,13.37,13.39,218400.0,13.49,13.5,13.37,13.39,218400.0
2012-10-16 13:30:00,13.39,13.41,13.39,13.4,48000.0,13.39,13.41,13.39,13.4,48000.0
2012-10-16 14:00:00,13.4,13.4,13.31,13.33,125400.0,13.4,13.4,13.31,13.33,125400.0
2012-10-16 14:30:00,13.33,13.33,13.27,13.31,100900.0,13.33,13.33,13.27,13.31,100900.0
2012-10-16 15:00:00,13.31,13.31,13.25,13.27,139900.0,13.31,13.31,13.25,13.27,139900.0
2012-10-16 15:30:00,13.28,13.33,13.25,13.33,552300.0,13.28,13.33,13.25,13.33,552300.0
2012-10-17 09:30:00,13.3,13.36,13.09,13.15,285800.0,13.3,13.36,13.09,13.15,285800.0
2012-10-17 10:00:00,13.15,13.31,13.15,13.24,329700.0,13.15,13.31,13.15,13.24,329700.0
2012-10-17 10:30:00,13.24,13.28,13.11,13.12,515800.0,13.24,13.28,13.11,13.12,515800.0
2012-10-17 11:00:00,13.12,13.19,13.11,13.13,145900.0,13.12,13.19,13.11,13.13,145900.0
2012-10-17 11:30:00,13.14,13.2,13.13,13.16,96000.0,13.14,13.2,13.13,13.16,96000.0
2012-10-17 12:00:00,13.16,13.2,13.13,13.18,64900.0,13.16,13.2,13.13,13.18,64900.0
2012-10-17 12:30:00,13.19,13.19,13.14,13.16,96000.0,13.19,13.19,13.14,13.16,96000.0
2012-10-17 13:00:00,13.15,13.16,13.05,13.07,164100.0,13.15,13.16,13.05,13.07,164100.0
2012-10-17 13:30:00,13.06,13.11,13.01,13.03,89800.0,13.06,13.11,13.01,13.03,89800.0
2012-10-17 14:00:00,13.03,13.04,13.0,13.01,162800.0,13.03,13.04,13.0,13.01,162800.0
2012-10-17 14:30:00,13.01,13.02,12.96,12.96,162700.0,13.01,13.02,12.96,12.96,162700.0
2012-10-17 15:00:00,12.96,13.05,12.96,13.0,206700.0,12.96,13.05,12.96,13.0,206700.0
2012-10-17 15:30:00,13.01,13.03,12.99,13.02,380100.0,13.01,13.03,12.99,13.02,380100.0
2012-10-18 09:30:00,12.96,13.05,12.83,12.93,206500.0,12.96,13.05,12.83,12.93,206500.0
2012-10-18 10:00:00,12.93,12.95,12.78,12.79,266400.0,12.93,12.95,12.78,12.79,266400.0
2012-10-18 10:30:00,12.79,12.83,12.7,12.81,279500.0,12.79,12.83,12.7,12.81,279500.0
2012-10-18 11:00:00,12.81,12.84,12.74,12.77,185500.0,12.81,12.84,12.74,12.77,185500.0
2012-10-18 11:30:00,12.76,12.8,12.73,12.79,192900.0,12.76,12.8,12.73,12.79,192900.0
2012-10-18 12:00:00,12.79,12.82,12.78,12.79,69000.0,12.79,12.82,12.78,12.79,69000.0
2012-10-18 12:30:00,12.79,12.79,12.71,12.74,195300.0,12.79,12.79,12.71,12.74,195300.0
2012-10-18 13:00:00,12.74,12.74,12.67,12.72,178900.0,12.74,12.74,12.67,12.72,178900.0
2012-10-18 13:30:00,12.72,12.72,12.66,12.67,137400.0,12.72,12.72,12.66,12.67,137400.0
2012-10-18 14:00:00,12.68,12.73,12.67,12.71,119000.0,12.68,12.73,12.67,12.71,119000.0
2012-10-18 14:30:00,12.71,12.72,12.67,12.69,209200.0,12.71,12.72,12.67,12.69,209200.0
2012-10-18 15:00:00,12.69,12.7,12.61,12.63,305300.0,12.69,12.7,12.61,12.63,305300.0
2012-10-18 15:30:00,12.63,12.66,12.61,12.63,528700.0,12.63,12.66,12.61,12.63,528700.0
2012-10-19 09:30:00,12.62,12.72,12.5,12.7,277100.0,12.62,12.72,12.5,12.7,277100.0
2012-10-19 10:00:00,12.68,12.69,12.57,12.64,123100.0,12.68,12.69,12.57,12.64,123100.0
2012-10-19 10:30:00,12.63,12.63,12.52,12.55,124100.0,12.63,12.63,12.52,12.55,124100.0
2012-10-19 11:00:00,12.54,12.55,12.5,12.52,128800.0,12.54,12.55,12.5,12.52,128800.0
2012-10-19 11:30:00,12.52,12.54,12.48,12.53,391100.0,12.52,12.54,12.48,12.53,391100.0
2012-10-19 12:00:00,12.52,12.53,12.4,12.43,196400.0,12.52,12.53,12.4,12.43,196400.0
2012-10-19 12:30:00,12.43,12.48,12.38,12.38,140500.0,12.43,12.48,12.38,12.38,140500.0
2012-10-19 13:00:00,12.39,12.42,12.37,12.41,83500.0,12.39,12.42,12.37,12.41,83500.0
2012-10-19 13:30:00,12.4,12.43,12.37,12.38,173300.0,12.4,12.43,12.37,12.38,173300.0
2012-10-19 14:00:00,12.38,12.42,12.34,12.4,174900.0,12.38,12.42,12.34,12.4,174900.0
2012-10-19 14:30:00,12.4,12.43,12.38,12.43,110300.0,12.4,12.43,12.38,12.43,110300.0
2012-10-19 15:00:00,12.43,12.45,12.38,12.41,145100.0,12.43,12.45,12.38,12.41,145100.0
2012-10-19 15:30:00,12.41,12.45,12.4,12.43,371500.0,12.41,12.45,12.4,12.43,371500.0
2012-10-22 09:30:00,12.32,12.49,12.27,12.38,190100.0,12.32,12.49,12.27,12.38,190100.0
2012-10-22 10:00:00,12.38,12.4,12.34,12.39,278000.0,12.38,12.4,12.34,12.39,278000.0
2012-10-22 10:30:00,12.38,12.4,12.26,12.29,331300.0,12.38,12.4,12.26,12.29,331300.0
2012-10-22 11:00:00,12.3,12.33,12.25,12.27,119800.0,12.3,12.33,12.25,12.27,119800.0
2012-10-22 11:30:00,12.27,12.33,12.26,12.29,141100.0,12.27,12.33,12.26,12.29,141100.0
2012-10-22 12:00:00,12.29,12.31,12.27,12.3,107000.0,12.29,12.31,12.27,12.3,107000.0
2012-10-22 12:30:00,12.3,12.31,12.25,12.25,117300.0,12.3,12.31,12.25,12.25,117300.0
2012-10-22 13:00:00,12.25,12.28,12.17,12.18,157100.0,12.25,12.28,12.17,12.18,157100.0
2012-10-22 13:30:00,12.18,12.22,12.17,12.21,170500.0,12.18,12.22,12.17,12.21,170500.0
2012-10-22 14:00:00,12.21,12.28,12.2,12.26,118400.0,12.21,12.28,12.2,12.26,118400.0
2012-10-22 14:30:00,12.26,12.28,12.2,12.22,160900.0,12.26,12.28,12.2,12.22,160900.0
2012-10-22 15:00:00,12.21,12.28,12.21,12.28,218600.0,12.21,12.28,12.21,12.28,218600.0
2012-10-22 15:30:00,12.28,12.28,12.23,12.27,532700.0,12.28,12.28,12.23,12.27,532700.0
2012-10-23 09:30:00,12.06,12.15,12.01,12.06,260200.0,12.06,12.15,12.01,12.06,260200.0
2012-10-23 10:00:00,12.05,12.1,11.96,11.99,436000.0,12.05,12.1,11.96,11.99,436000.0
2012-10-23 10:30:00,11.99,12.02,11.96,12.01,178300.0,11.99,12.02,11.96,12.01,178300.0
2012-10-23 11:00:00,12.02,12.25,12.02,12.24,442300.0,12.02,12.25,12.02,12.24,442300.0
2012-10-23 11:30:00,12.24,12.24,12.12,12.14,202100.0,12.24,12.24,12.12,12.14,202100.0
2012-10-23 12:00:00,12.15,12.18,12.13,12.14,177100.0,12.15,12.18,12.13,12.14,177100.0
2012-10-23 12:30:00,12.15,12.41,12.14,12.35,297000.0,12.15,12.41,12.14,12.35,297000.0
2012-10-23 13:00:00,12.36,12.45,12.35,12.38,293900.0,12.36,12.45,12.35,12.38,293900.0
2012-10-23 13:30:00,12.39,12.42,12.17,12.34,630900.0,12.39,12.42,12.17,12.34,630900.0
2012-10-23 14:00:00,12.35,12.41,12.32,12.39,126900.0,12.35,12.41,12.32,12.39,126900.0
2012-10-23 14:30:00,12.39,12.5,12.38,12.49,165300.0,12.39,12.5,12.38,12.49,165300.0
2012-10-23 15:00:00,12.49,12.53,12.45,12.48,281200.0,12.49,12.53,12.45,12.48,281200.0
2012-10-23 15:30:00,12.48,12.55,12.46,12.54,563100.0,12.48,12.55,12.46,12.54,563100.0
2012-10-24 09:30:00,12.68,12.68,12.29,12.39,420700.0,12.68,12.68,12.29,12.39,420700.0
2012-10-24 10:00:00,12.38,12.4,12.28,12.3,442700.0,12.38,12.4,12.28,12.3,442700.0
2012-10-24 10:30:00,12.3,12.35,12.26,12.28,229100.0,12.3,12.35,12.26,12.28,229100.0
2012-10-24 11:00:00,12.28,12.31,12.13,12.2,191500.0,12.28,12.31,12.13,12.2,191500.0
2012-10-24 11:30:00,12.2,12.2,12.1,12.11,47000.0,12.2,12.2,12.1,12.11,47000.0
2012-10-24 12:00:00,12.1,12.14,12.1,12.13,59100.0,12.1,12.14,12.1,12.13,59100.0
2012-10-24 12:30:00,12.13,12.21,12.13,12.2,90000.0,12.13,12.21,12.13,12.2,90000.0
2012-10-24 13:00:00,12.2,12.23,12.16,12.17,78500.0,12.2,12.23,12.16,12.17,78500.0
2012-10-24 13:30:00,12.16,12.19,12.15,12.17,37500.0,12.16,12.19,12.15,12.17,37500.0
2012-10-24 14:00:00,12.16,12.22,12.1,12.16,116900.0,12.16,12.22,12.1,12.16,116900.0
2012-10-24 14:30:00,12.16,12.2,12.13,12.18,149900.0,12.16,12.2,12.13,12.18,149900.0
2012-10-24 15:00:00,12.18,12.21,12.11,12.15,272500.0,12.18,12.21,12.11,12.15,272500.0
2012-10-24 15:30:00,12.14,12.17,12.11,12.16,222400.0,12.14,12.17,12.11,12.16,222400.0
2012-10-25 09:30:00,12.53,12.78,12.5,12.59,812700.0,12.53,12.78,12.5,12.59,812700.0
2012-10-25 10:00:00,12.58,12.74,12.56,12.59,476000.0,12.58,12.74,12.56,12.59,476000.0
2012-10-25 10:30:00,12.6,12.63,12.37,12.44,750200.0,12.6,12.63,12.37,12.44,750200.0
2012-10-25 11:00:00,12.44,12.49,12.26,12.28,452200.0,12.44,12.49,12.26,12.28,452200.0
2012-10-25 11:30:00,12.29,12.37,12.23,12.32,280200.0,12.29,12.37,12.23,12.32,280200.0
2012-10-25 12:00:00,12.33,12.38,12.29,12.38,115500.0,12.33,12.38,12.29,12.38,115500.0
2012-10-25 12:30:00,12.38,12.49,12.35,12.48,280500.0,12.38,12.49,12.35,12.48,280500.0
2012-10-25 13:00:00,12.48,12.5,12.42,12.45,221800.0,12.48,12.5,12.42,12.45,221800.0
2012-10-25 13:30:00,12.45,12.46,12.4,12.46,153300.0,12.45,12.46,12.4,12.46,153300.0
2012-10-25 14:00:00,12.47,12.47,12.38,12.38,167200.0,12.47,12.47,12.38,12.38,167200.0
2012-10-25 14:30:00,12.38,12.41,12.36,12.38,268000.0,12.38,12.41,12.36,12.38,268000.0
2012-10-25 15:00:00,12.39,12.42,12.35,12.41,324400.0,12.39,12.42,12.35,12.41,324400.0
2012-10-25 15:30:00,12.41,12.43,12.33,12.35,611700.0,12.41,12.43,12.33,12.35,611700.0
2012-10-26 09:30:00,12.38,12.66,12.37,12.55,312400.0,12.38,12.66,12.37,12.55,312400.0
2012-10-26 10:00:00,12.54,12.65,12.53,12.56,210000.0,12.54,12.65,12.53,12.56,210000.0
2012-10-26 10:30:00,12.55,12.69,12.55,12.65,545700.0,12.55,12.69,12.55,12.65,545700.0
2012-10-26 11:00:00,12.65,12.68,12.59,12.67,226300.0,12.65,12.68,12.59,12.67,226300.0
2012-10-26 11:30:00,12.68,12.76,12.67,12.74,449600.0,12.68,12.76,12.67,12.74,449600.0
2012-10-26 12:00:00,12.73,12.74,12.63,12.68,190700.0,12.73,12.74,12.63,12.68,190700.0
2012-10-26 12:30:00,12.68,12.75,12.64,12.75,161600.0,12.68,12.75,12.64,12.75,161600.0
2012-10-26 13:00:00,12.75,12.8,12.73,12.8,313500.0,12.75,12.8,12.73,12.8,313500.0
2012-10-26 13:30:00,12.8,12.86,12.78,12.81,337700.0,12.8,12.86,12.78,12.81,337700.0
2012-10-26 14:00:00,12.82,12.84,12.79,12.83,202300.0,12.82,12.84,12.79,12.83,202300.0
2012-10-26 14:30:00,12.82,12.88,12.8,12.84,293800.0,12.82,12.88,12.8,12.84,293800.0
2012-10-26 15:00:00,12.83,12.94,12.83,12.93,413200.0,12.83,12.94,12.83,12.93,413200.0
2012-10-26 15:30:00,12.94,12.98,12.91,12.95,731600.0,12.94,12.98,12.91,12.95,731600.0
2012-10-31 09:30:00,12.81,12.87,12.63,12.67,214300.0,12.81,12.87,12.63,12.67,214300.0
2012-10-31 10:00:00,12.67,12.71,12.61,12.62,173200.0,12.67,12.71,12.61,12.62,173200.0
2012-10-31 10:30:00,12.62,12.64,12.51,12.54,226600.0,12.62,12.64,12.51,12.54,226600.0
2012-10-31 11:00:00,12.55,12.56,12.5,12.54,196900.0,12.55,12.56,12.5,12.54,196900.0
2012-10-31 11:30:00,12.54,12.55,12.45,12.47,218900.0,12.54,12.55,12.45,12.47,218900.0
2012-10-31 12:00:00,12.46,12.48,12.36,12.36,159700.0,12.46,12.48,12.36,12.36,159700.0
2012-10-31 12:30:00,12.37,12.42,12.36,12.4,123100.0,12.37,12.42,12.36,12.4,123100.0
2012-10-31 13:00:00,12.41,12.42,12.37,12.39,139100.0,12.41,12.42,12.37,12.39,139100.0
2012-10-31 13:30:00,12.4,12.44,12.37,12.38,138300.0,12.4,12.44,12.37,12.38,138300.0
2012-10-31 14:00:00,12.38,12.41,12.36,12.39,170200.0,12.38,12.41,12.36,12.39,170200.0
2012-10-31 14:30:00,12.38,12.41,12.35,12.39,173900.0,12.38,12.41,12.35,12.39,173900.0
2012-10-31 15:00:00,12.39,12.42,12.36,12.39,232600.0,12.39,12.42,12.36,12.39,232600.0
2012-10-31 15:30:00,12.39,12.43,12.36,12.42,532200.0,12.39,12.43,12.36,12.42,532200.0
2012-11-01 09:30:00,12.41,12.75,12.41,12.73,483900.0,12.41,12.75,12.41,12.73,483900.0
2012-11-01 10:00:00,12.73,13.11,12.73,13.08,461500.0,12.73,13.11,12.73,13.08,461500.0
2012-11-01 10:30:00,13.08,13.39,13.06,13.38,450900.0,13.08,13.39,13.06,13.38,450900.0
2012-11-01 11:00:00,13.38,13.44,13.28,13.33,300900.0,13.38,13.44,13.28,13.33,300900.0
2012-11-01 11:30:00,13.32,13.45,13.3,13.44,258000.0,13.32,13.45,13.3,13.44,258000.0
2012-11-01 12:00:00,13.43,13.47,13.39,13.42,172600.0,13.43,13.47,13.39,13.42,172600.0
2012-11-01 12:30:00,13.42,13.42,13.3,13.3,213000.0,13.42,13.42,13.3,13.3,213000.0
2012-11-01 13:00:00,13.31,13.31,13.18,13.26,243300.0,13.31,13.31,13.18,13.26,243300.0
2012-11-01 13:30:00,13.26,13.34,13.25,13.3,176100.0,13.26,13.34,13.25,13.3,176100.0
2012-11-01 14:00:00,13.3,13.31,13.2,13.3,155800.0,13.3,13.31,13.2,13.3,155800.0
2012-11-01 14:30:00,13.29,13.39,13.29,13.38,158500.0,13.29,13.39,13.29,13.38,158500.0
2012-11-01 15:00:00,13.38,13.39,13.24,13.26,279300.0,13.38,13.39,13.24,13.26,279300.0
2012-11-01 15:30:00,13.27,13.33,13.24,13.29,569100.0,13.27,13.33,13.24,13.29,569100.0
2012-11-02 09:30:00,13.37,13.38,13.02,13.05,206500.0,13.37,13.38,13.02,13.05,206500.0
2012-11-02 10:00:00,13.04,13.06,12.91,12.94,174000.0,13.04,13.06,12.91,12.94,174000.0
2012-11-02 10:30:00,12.94,12.99,12.91,12.95,237800.0,12.94,12.99,12.91,12.95,237800.0
2012-11-02 11:00:00,12.95,12.99,12.93,12.96,181900.0,12.95,12.99,12.93,12.96,181900.0
2012-11-02 11:30:00,12.97,12.98,12.88,12.93,121400.0,12.97,12.98,12.88,12.93,121400.0
2012-11-02 12:00:00,12.92,12.92,12.88,12.89,87400.0,12.92,12.92,12.88,12.89,87400.0
2012-11-02 12:30:00,12.89,12.93,12.86,12.9,143100.0,12.89,12.93,12.86,12.9,143100.0
2012-11-02 13:00:00,12.9,12.91,12.86,12.89,120000.0,12.9,12.91,12.86,12.89,120000.0
2012-11-02 13:30:00,12.88,12.92,12.81,12.82,169300.0,12.88,12.92,12.81,12.82,169300.0
2012-11-02 14:00:00,12.82,12.83,12.77,12.83,247200.0,12.82,12.83,12.77,12.83,247200.0
2012-11-02 14:30:00,12.82,12.83,12.75,12.76,258200.0,12.82,12.83,12.75,12.76,258200.0
2012-11-02 15:00:00,12.77,12.84,12.76,12.79,254800.0,12.77,12.84,12.76,12.79,254800.0
2012-11-02 15:30:00,12.8,12.82,12.75,12.78,474200.0,12.8,12.82,12.75,12.78,474200.0
2012-11-05 09:30:00,12.74,13.08,12.71,13.07,238300.0,12.74,13.08,12.71,13.07,238300.0
2012-11-05 10:00:00,13.07,13.24,13.04,13.2,198000.0,13.07,13.24,13.04,13.2,198000.0
2012-11-05 10:30:00,13.2,13.45,13.19,13.42,366800.0,13.2,13.45,13.19,13.42,366800.0
2012-11-05 11:00:00,13.43,13.49,13.34,13.36,226600.0,13.43,13.49,13.34,13.36,226600.0
2012-11-05 11:30:00,13.37,13.39,13.29,13.34,116200.0,13.37,13.39,13.29,13.34,116200.0
2012-11-05 12:00:00,13.34,13.37,13.32,13.32,90700.0,13.34,13.37,13.32,13.32,90700.0
2012-11-05 12:30:00,13.33,13.39,13.29,13.33,145700.0,13.33,13.39,13.29,13.33,145700.0
2012-11-05 13:00:00,13.34,13.37,13.3,13.32,153600.0,13.34,13.37,13.3,13.32,153600.0
2012-11-05 13:30:00,13.32,13.33,13.21,13.23,158100.0,13.32,13.33,13.21,13.23,158100.0
2012-11-05 14:00:00,13.24,13.26,13.16,13.16,152300.0,13.24,13.26,13.16,13.16,152300.0
2012-11-05 14:30:00,13.16,13.19,13.15,13.16,146800.0,13.16,13.19,13.15,13.16,146800.0
2012-11-05 15:00:00,13.15,13.17,13.1,13.13,137200.0,13.15,13.17,13.1,13.13,137200.0
2012-11-05 15:30:00,13.13,13.22,13.12,13.17,400100.0,13.13,13.22,13.12,13.17,400100.0
2012-11-06 09:30:00,13.26,13.39,13.24,13.34,128400.0,13.26,13.39,13.24,13.34,128400.0
2012-11-06 10:00:00,13.34,13.37,13.28,13.3,119200.0,13.34,13.37,13.28,13.3,119200.0
2012-11-06 10:30:00,13.3,13.35,13.24,13.25,173900.0,13.3,13.35,13.24,13.25,173900.0
2012-11-06 11:00:00,13.26,13.35,13.25,13.27,116100.0,13.26,13.35,13.25,13.27,116100.0
2012-11-06 11:30:00,13.28,13.34,13.27,13.28,128800.0,13.28,13.34,13.27,13.28,128800.0
2012-11-06 12:00:00,13.29,13.33,13.23,13.23,162400.0,13.29,13.33,13.23,13.23,162400.0
2012-11-06 12:30:00,13.23,13.25,13.2,13.22,102100.0,13.23,13.25,13.2,13.22,102100.0
2012-11-06 13:00:00,13.22,13.25,13.16,13.2,181600.0,13.22,13.25,13.16,13.2,181600.0
2012-11-06 13:30:00,13.2,13.24,13.19,13.22,109900.0,13.2,13.24,13.19,13.22,109900.0
2012-11-06 14:00:00,13.23,13.27,13.22,13.22,142600.0,13.23,13.27,13.22,13.22,142600.0
2012-11-06 14:30:00,13.23,13.26,13.17,13.19,176300.0,13.23,13.26,13.17,13.19,176300.0
2012-11-06 15:00:00,13.2,13.22,13.14,13.16,227200.0,13.2,13.22,13.14,13.16,227200.0
2012-11-06 15:30:00,13.15,13.18,13.14,13.18,361900.0,13.15,13.18,13.14,13.18,361900.0
2012-11-07 09:30:00,13.75,14.86,13.75,14.64,2712600.0,13.75,14.86,13.75,14.64,2712600.0
2012-11-07 10:00:00,14.64,14.8,14.31,14.4,1232500.0,14.64,14.8,14.31,14.4,1232500.0
2012-11-07 10:30:00,14.39,14.5,14.21,14.22,749600.0,14.39,14.5,14.21,14.22,749600.0
2012-11-07 11:00:00,14.22,14.35,14.15,14.22,787700.0,14.22,14.35,14.15,14.22,787700.0
2012-11-07 11:30:00,14.23,14.31,14.2,14.28,536800.0,14.23,14.31,14.2,14.28,536800.0
2012-11-07 12:00:00,14.28,14.36,14.11,14.12,576500.0,14.28,14.36,14.11,14.12,576500.0
2012-11-07 12:30:00,14.11,14.26,14.06,14.24,470100.0,14.11,14.26,14.06,14.24,470100.0
2012-11-07 13:00:00,14.24,14.35,14.2,14.29,259200.0,14.24,14.35,14.2,14.29,259200.0
2012-11-07 13:30:00,14.27,14.41,14.23,14.32,360200.0,14.27,14.41,14.23,14.32,360200.0
2012-11-07 14:00:00,14.32,14.46,14.32,14.41,262200.0,14.32,14.46,14.32,14.41,262200.0
2012-11-07 14:30:00,14.4,14.43,14.32,14.37,465900.0,14.4,14.43,14.32,14.37,465900.0
2012-11-07 15:00:00,14.38,14.45,14.26,14.43,600600.0,14.38,14.45,14.26,14.43,600600.0
2012-11-07 15:30:00,14.43,14.61,14.39,14.46,1712700.0,14.43,14.61,14.39,14.46,1712700.0
2012-11-08 09:30:00,14.39,14.76,14.38,14.75,521300.0,14.39,14.76,14.38,14.75,521300.0
2012-11-08 10:00:00,14.75,14.99,14.68,14.88,963200.0,14.75,14.99,14.68,14.88,963200.0
2012-11-08 10:30:00,14.88,14.99,14.81,14.97,560700.0,14.88,14.99,14.81,14.97,560700.0
2012-11-08 11:00:00,14.97,14.99,14.77,14.83,697100.0,14.97,14.99,14.77,14.83,697100.0
2012-11-08 11:30:00,14.82,14.88,14.66,14.74,750300.0,14.82,14.88,14.66,14.74,750300.0
2012-11-08 12:00:00,14.72,14.79,14.55,14.58,529800.0,14.72,14.79,14.55,14.58,529800.0
2012-11-08 12:30:00,14.57,14.61,14.38,14.42,539100.0,14.57,14.61,14.38,14.42,539100.0
2012-11-08 13:00:00,14.42,14.44,14.3,14.31,403200.0,14.42,14.44,14.3,14.31,403200.0
2012-11-08 13:30:00,14.3,14.53,14.26,14.53,532600.0,14.3,14.53,14.26,14.53,532600.0
2012-11-08 14:00:00,14.53,14.54,14.39,14.42,267500.0,14.53,14.54,14.39,14.42,267500.0
2012-11-08 14:30:00,14.42,14.51,14.35,14.47,365400.0,14.42,14.51,14.35,14.47,365400.0
2012-11-08 15:00:00,14.46,14.7,14.46,14.64,564900.0,14.46,14.7,14.46,14.64,564900.0
2012-11-08 15:30:00,14.63,14.65,14.45,14.51,776500.0,14.63,14.65,14.45,14.51,776500.0
2012-11-09 09:30:00,14.25,14.44,14.11,14.2,377300.0,14.25,14.44,14.11,14.2,377300.0
2012-11-09 10:00:00,14.22,14.68,14.17,14.66,415800.0,14.22,14.68,14.17,14.66,415800.0
2012-11-09 10:30:00,14.66,14.69,14.55,14.59,223800.0,14.66,14.69,14.55,14.59,223800.0
2012-11-09 11:00:00,14.59,14.63,14.5,14.57,140700.0,14.59,14.63,14.5,14.57,140700.0
2012-11-09 11:30:00,14.56,14.6,14.47,14.53,145900.0,14.56,14.6,14.47,14.53,145900.0
2012-11-09 12:00:00,14.54,14.65,14.54,14.63,101300.0,14.54,14.65,14.54,14.63,101300.0
2012-11-09 12:30:00,14.63,14.68,14.62,14.64,110600.0,14.63,14.68,14.62,14.64,110600.0
2012-11-09 13:00:00,14.63,14.67,14.4,14.4,151600.0,14.63,14.67,14.4,14.4,151600.0
2012-11-09 13:30:00,14.41,14.51,14.4,14.51,155700.0,14.41,14.51,14.4,14.51,155700.0
2012-11-09 14:00:00,14.52,14.56,14.47,14.54,107000.0,14.52,14.56,14.47,14.54,107000.0
2012-11-09 14:30:00,14.54,14.58,14.51,14.53,96400.0,14.54,14.58,14.51,14.53,96400.0
2012-11-09 15:00:00,14.54,14.57,14.5,14.54,111300.0,14.54,14.57,14.5,14.54,111300.0
2012-11-09 15:30:00,14.54,14.59,14.51,14.53,374100.0,14.54,14.59,14.51,14.53,374100.0
2012-11-12 09:30:00,14.58,14.73,14.5,14.71,133800.0,14.58,14.73,14.5,14.71,133800.0
2012-11-12 10:00:00,14.71,14.75,14.53,14.64,397200.0,14.71,14.75,14.53,14.64,397200.0
2012-11-12 10:30:00,14.64,14.75,14.59,14.61,218500.0,14.64,14.75,14.59,14.61,218500.0
2012-11-12 11:00:00,14.6,14.69,14.55,14.62,186400.0,14.6,14.69,14.55,14.62,186400.0
2012-11-12 11:30:00,14.62,14.63,14.55,14.57,102600.0,14.62,14.63,14.55,14.57,102600.0
2012-11-12 12:00:00,14.57,14.74,14.56,14.65,161700.0,14.57,14.74,14.56,14.65,161700.0
2012-11-12 12:30:00,14.66,14.85,14.64,14.8,179200.0,14.66,14.85,14.64,14.8,179200.0
2012-11-12 13:00:00,14.8,14.86,14.77,14.85,160100.0,14.8,14.86,14.77,14.85,160100.0
2012-11-12 13:30:00,14.84,14.84,14.77,14.79,78000.0,14.84,14.84,14.77,14.79,78000.0
2012-11-12 14:00:00,14.78,14.8,14.74,14.79,67200.0,14.78,14.8,14.74,14.79,67200.0
2012-11-12 14:30:00,14.8,14.81,14.75,14.8,47500.0,14.8,14.81,14.75,14.8,47500.0
2012-11-12 15:00:00,14.79,14.8,14.72,14.73,83600.0,14.79,14.8,14.72,14.73,83600.0
2012-11-12 15:30:00,14.72,14.75,14.7,14.71,206400.0,14.72,14.75,14.7,14.71,206400.0
2012-11-13 09:30:00,14.64,14.65,14.38,14.43,286800.0,14.64,14.65,14.38,14.43,286800.0
2012-11-13 10:00:00,14.44,14.45,14.23,14.27,276200.0,14.44,14.45,14.23,14.27,276200.0
2012-11-13 10:30:00,14.27,14.36,14.16,14.32,323700.0,14.27,14.36,14.16,14.32,323700.0
2012-11-13 11:00:00,14.33,14.38,14.27,14.31,162700.0,14.33,14.38,14.27,14.31,162700.0
2012-11-13 11:30:00,14.31,14.34,14.25,14.25,114000.0,14.31,14.34,14.25,14.25,114000.0
2012-11-13 12:00:00,14.26,14.28,14.18,14.22,224800.0,14.26,14.28,14.18,14.22,224800.0
2012-11-13 12:30:00,14.22,14.27,14.2,14.21,146000.0,14.22,14.27,14.2,14.21,146000.0
2012-11-13 13:00:00,14.21,14.26,14.17,14.23,130400.0,14.21,14.26,14.17,14.23,130400.0
2012-11-13 13:30:00,14.23,14.24,14.14,14.2,135200.0,14.23,14.24,14.14,14.2,135200.0
2012-11-13 14:00:00,14.2,14.22,14.04,14.06,265300.0,14.2,14.22,14.04,14.06,265300.0
2012-11-13 14:30:00,14.07,14.16,14.01,14.14,209400.0,14.07,14.16,14.01,14.14,209400.0
2012-11-13 15:00:00,14.16,14.23,14.14,14.21,254600.0,14.16,14.23,14.14,14.21,254600.0
2012-11-13 15:30:00,14.2,14.25,14.15,14.17,350900.0,14.2,14.25,14.15,14.17,350900.0
2012-11-14 09:30:00,14.49,14.56,14.15,14.21,492500.0,14.49,14.56,14.15,14.21,492500.0
2012-11-14 10:00:00,14.22,14.29,14.09,14.22,383200.0,14.22,14.29,14.09,14.22,383200.0
2012-11-14 10:30:00,14.21,14.32,14.19,14.24,374700.0,14.21,14.32,14.19,14.24,374700.0
2012-11-14 11:00:00,14.24,14.31,14.19,14.3,464300.0,14.24,14.31,14.19,14.3,464300.0
2012-11-14 11:30:00,14.3,14.5,14.27,14.49,456000.0,14.3,14.5,14.27,14.49,456000.0
2012-11-14 12:00:00,14.49,14.54,14.38,14.48,261200.0,14.49,14.54,14.38,14.48,261200.0
2012-11-14 12:30:00,14.48,14.5,14.34,14.35,122500.0,14.48,14.5,14.34,14.35,122500.0
2012-11-14 13:00:00,14.35,14.42,14.32,14.38,61000.0,14.35,14.42,14.32,14.38,61000.0
2012-11-14 13:30:00,14.37,14.42,14.29,14.3,128400.0,14.37,14.42,14.29,14.3,128400.0
2012-11-14 14:00:00,14.3,14.38,14.28,14.37,182400.0,14.3,14.38,14.28,14.37,182400.0
2012-11-14 14:30:00,14.36,14.37,14.26,14.28,146800.0,14.36,14.37,14.26,14.28,146800.0
2012-11-14 15:00:00,14.27,14.28,14.14,14.22,198400.0,14.27,14.28,14.14,14.22,198400.0
2012-11-14 15:30:00,14.21,14.26,14.11,14.17,531700.0,14.21,14.26,14.11,14.17,531700.0
2012-11-15 09:30:00,14.17,14.32,14.05,14.09,213100.0,14.17,14.32,14.05,14.09,213100.0
2012-11-15 10:00:00,14.07,14.28,14.06,14.22,191100.0,14.07,14.28,14.06,14.22,191100.0
2012-11-15 10:30:00,14.21,14.23,14.08,14.11,133200.0,14.21,14.23,14.08,14.11,133200.0
2012-11-15 11:00:00,14.11,14.12,14.06,14.07,114900.0,14.11,14.12,14.06,14.07,114900.0
2012-11-15 11:30:00,14.07,14.12,14.04,14.08,123400.0,14.07,14.12,14.04,14.08,123400.0
2012-11-15 12:00:00,14.07,14.09,14.02,14.04,105400.0,14.07,14.09,14.02,14.04,105400.0
2012-11-15 12:30:00,14.04,14.1,14.03,14.04,73000.0,14.04,14.1,14.03,14.04,73000.0
2012-11-15 13:00:00,14.03,14.16,14.02,14.16,86900.0,14.03,14.16,14.02,14.16,86900.0
2012-11-15 13:30:00,14.16,14.26,14.16,14.19,162300.0,14.16,14.26,14.16,14.19,162300.0
2012-11-15 14:00:00,14.19,14.21,14.14,14.17,85800.0,14.19,14.21,14.14,14.17,85800.0
2012-11-15 14:30:00,14.18,14.18,14.11,14.14,138100.0,14.18,14.18,14.11,14.14,138100.0
2012-11-15 15:00:00,14.13,14.15,14.1,14.1,150400.0,14.13,14.15,14.1,14.1,150400.0
2012-11-15 15:30:00,14.1,14.26,14.08,14.1,696300.0,14.1,14.26,14.08,14.1,696300.0
2012-11-16 09:30:00,14.09,14.16,13.84,13.93,248700.0,14.09,14.16,13.84,13.93,248700.0
2012-11-16 10:00:00,13.93,13.93,13.74,13.77,190600.0,13.93,13.93,13.74,13.77,190600.0
2012-11-16 10:30:00,13.77,13.86,13.74,13.78,153500.0,13.77,13.86,13.74,13.78,153500.0
2012-11-16 11:00:00,13.78,13.79,13.52,13.52,202400.0,13.78,13.79,13.52,13.52,202400.0
2012-11-16 11:30:00,13.53,13.76,13.52,13.75,231100.0,13.53,13.76,13.52,13.75,231100.0
2012-11-16 12:00:00,13.76,13.82,13.73,13.76,176700.0,13.76,13.82,13.73,13.76,176700.0
2012-11-16 12:30:00,13.77,13.89,13.77,13.81,97900.0,13.77,13.89,13.77,13.81,97900.0
2012-11-16 13:00:00,13.81,13.83,13.73,13.75,91400.0,13.81,13.83,13.73,13.75,91400.0
2012-11-16 13:30:00,13.75,13.76,13.66,13.68,64900.0,13.75,13.76,13.66,13.68,64900.0
2012-11-16 14:00:00,13.68,13.76,13.67,13.75,161200.0,13.68,13.76,13.67,13.75,161200.0
2012-11-16 14:30:00,13.75,13.75,13.68,13.73,124600.0,13.75,13.75,13.68,13.73,124600.0
2012-11-16 15:00:00,13.74,13.76,13.69,13.71,182800.0,13.74,13.76,13.69,13.71,182800.0
2012-11-16 15:30:00,13.71,13.89,13.71,13.85,480700.0,13.71,13.89,13.71,13.85,480700.0
2012-11-19 09:30:00,14.05,14.19,13.99,14.08,253900.0,14.05,14.19,13.99,14.08,253900.0
2012-11-19 10:00:00,14.08,14.1,13.96,14.06,235300.0,14.08,14.1,13.96,14.06,235300.0
2012-11-19 10:30:00,14.06,14.16,14.02,14.09,119200.0,14.06,14.16,14.02,14.09,119200.0
2012-11-19 11:00:00,14.09,14.1,14.06,14.07,116900.0,14.09,14.1,14.06,14.07,116900.0
2012-11-19 11:30:00,14.08,14.1,14.04,14.04,89800.0,14.08,14.1,14.04,14.04,89800.0
2012-11-19 12:00:00,14.04,14.09,14.04,14.04,72800.0,14.04,14.09,14.04,14.04,72800.0
2012-11-19 12:30:00,14.05,14.07,14.02,14.02,45600.0,14.05,14.07,14.02,14.02,45600.0
2012-11-19 13:00:00,14.03,14.05,14.02,14.03,75900.0,14.03,14.05,14.02,14.03,75900.0
2012-11-19 13:30:00,14.04,14.08,13.97,13.97,402600.0,14.04,14.08,13.97,13.97,402600.0
2012-11-19 14:00:00,13.98,14.01,13.96,13.99,190300.0,13.98,14.01,13.96,13.99,190300.0
2012-11-19 14:30:00,13.99,14.04,13.96,14.04,219900.0,13.99,14.04,13.96,14.04,219900.0
2012-11-19 15:00:00,14.03,14.08,14.01,14.03,207200.0,14.03,14.08,14.01,14.03,207200.0
2012-11-19 15:30:00,14.03,14.1,14.01,14.07,339000.0,14.03,14.1,14.01,14.07,339000.0
2012-11-20 09:30:00,14.03,14.14,13.95,14.14,184600.0,14.03,14.14,13.95,14.14,184600.0
2012-11-20 10:00:00,14.14,14.24,14.1,14.21,131800.0,14.14,14.24,14.1,14.21,131800.0
2012-11-20 10:30:00,14.21,14.3,14.2,14.25,141100.0,14.21,14.3,14.2,14.25,141100.0
2012-11-20 11:00:00,14.25,14.28,14.17,14.27,136400.0,14.25,14.28,14.17,14.27,136400.0
2012-11-20 11:30:00,14.28,14.36,14.27,14.31,85400.0,14.28,14.36,14.27,14.31,85400.0
2012-11-20 12:00:00,14.31,14.35,14.25,14.28,55200.0,14.31,14.35,14.25,14.28,55200.0
2012-11-20 12:30:00,14.27,14.3,14.25,14.27,42900.0,14.27,14.3,14.25,14.27,42900.0
2012-11-20 13:00:00,14.27,14.28,14.1,14.12,122100.0,14.27,14.28,14.1,14.12,122100.0
2012-11-20 13:30:00,14.12,14.18,14.1,14.18,80800.0,14.12,14.18,14.1,14.18,80800.0
2012-11-20 14:00:00,14.17,14.18,14.13,14.14,70500.0,14.17,14.18,14.13,14.14,70500.0
2012-11-20 14:30:00,14.15,14.16,14.02,14.03,169000.0,14.15,14.16,14.02,14.03,169000.0
2012-11-20 15:00:00,14.03,14.11,14.0,14.07,230900.0,14.03,14.11,14.0,14.07,230900.0
2012-11-20 15:30:00,14.08,14.18,14.05,14.17,366600.0,14.08,14.18,14.05,14.17,366600.0
2012-11-21 09:30:00,14.15,14.47,14.15,14.35,196400.0,14.15,14.47,14.15,14.35,196400.0
2012-11-21 10:00:00,14.36,14.38,14.27,14.34,124100.0,14.36,14.38,14.27,14.34,124100.0
2012-11-21 10:30:00,14.33,14.39,14.26,14.36,86900.0,14.33,14.39,14.26,14.36,86900.0
2012-11-21 11:00:00,14.36,14.43,14.35,14.4,61200.0,14.36,14.43,14.35,14.4,61200.0
2012-11-21 11:30:00,14.4,14.41,14.3,14.35,71000.0,14.4,14.41,14.3,14.35,71000.0
2012-11-21 12:00:00,14.35,14.37,14.31,14.36,135100.0,14.35,14.37,14.31,14.36,135100.0
2012-11-21 12:30:00,14.36,14.39,14.35,14.37,47400.0,14.36,14.39,14.35,14.37,47400.0
2012-11-21 13:00:00,14.37,14.38,14.33,14.37,82600.0,14.37,14.38,14.33,14.37,82600.0
2012-11-21 13:30:00,14.37,14.39,14.35,14.38,81600.0,14.37,14.39,14.35,14.38,81600.0
2012-11-21 14:00:00,14.38,14.42,14.34,14.37,61700.0,14.38,14.42,14.34,14.37,61700.0
2012-11-21 14:30:00,14.38,14.39,14.26,14.26,63000.0,14.38,14.39,14.26,14.26,63000.0
2012-11-21 15:00:00,14.27,14.36,14.27,14.36,112100.0,14.27,14.36,14.27,14.36,112100.0
2012-11-21 15:30:00,14.36,14.43,14.34,14.4,296800.0,14.36,14.43,14.34,14.4,296800.0
2012-11-23 09:30:00,14.5,14.56,14.32,14.47,215700.0,14.5,14.56,14.32,14.47,215700.0
2012-11-23 10:00:00,14.48,14.6,14.46,14.58,86300.0,14.48,14.6,14.46,14.58,86300.0
2012-11-23 10:30:00,14.58,14.61,14.57,14.6,71300.0,14.58,14.61,14.57,14.6,71300.0
2012-11-23 11:00:00,14.6,14.61,14.5,14.5,71900.0,14.6,14.61,14.5,14.5,71900.0
2012-11-23 11:30:00,14.5,14.57,14.5,14.55,78600.0,14.5,14.57,14.5,14.55,78600.0
2012-11-23 12:00:00,14.54,14.58,14.5,14.53,66700.0,14.54,14.58,14.5,14.53,66700.0
2012-11-23 12:30:00,14.52,14.61,14.52,14.58,147600.0,14.52,14.61,14.52,14.58,147600.0
2012-11-26 09:30:00,14.56,14.66,14.39,14.65,256000.0,14.56,14.66,14.39,14.65,256000.0
2012-11-26 10:00:00,14.64,14.65,14.55,14.64,82200.0,14.64,14.65,14.55,14.64,82200.0
2012-11-26 10:30:00,14.64,14.65,14.53,14.53,153100.0,14.64,14.65,14.53,14.53,153100.0
2012-11-26 11:00:00,14.53,14.53,14.39,14.44,117600.0,14.53,14.53,14.39,14.44,117600.0
2012-11-26 11:30:00,14.44,14.44,14.41,14.44,90600.0,14.44,14.44,14.41,14.44,90600.0
2012-11-26 12:00:00,14.44,14.57,14.44,14.54,73700.0,14.44,14.57,14.44,14.54,73700.0
2012-11-26 12:30:00,14.54,14.63,14.53,14.61,70400.0,14.54,14.63,14.53,14.61,70400.0
2012-11-26 13:00:00,14.61,14.61,14.54,14.56,103800.0,14.61,14.61,14.54,14.56,103800.0
2012-11-26 13:30:00,14.56,14.59,14.51,14.51,91300.0,14.56,14.59,14.51,14.51,91300.0
2012-11-26 14:00:00,14.52,14.55,14.44,14.54,65500.0,14.52,14.55,14.44,14.54,65500.0
2012-11-26 14:30:00,14.54,14.58,14.54,14.58,105600.0,14.54,14.58,14.54,14.58,105600.0
2012-11-26 15:00:00,14.58,14.61,14.56,14.61,107100.0,14.58,14.61,14.56,14.61,107100.0
2012-11-26 15:30:00,14.6,14.62,14.58,14.61,198900.0,14.6,14.62,14.58,14.61,198900.0
2012-11-27 09:30:00,14.57,14.79,14.51,14.64,242700.0,14.57,14.79,14.51,14.64,242700.0
2012-11-27 10:00:00,14.66,14.67,14.53,14.56,191700.0,14.66,14.67,14.53,14.56,191700.0
2012-11-27 10:30:00,14.57,14.7,14.56,14.66,110200.0,14.57,14.7,14.56,14.66,110200.0
2012-11-27 11:00:00,14.66,14.74,14.66,14.71,71700.0,14.66,14.74,14.66,14.71,71700.0
2012-11-27 11:30:00,14.71,14.76,14.7,14.73,99300.0,14.71,14.76,14.7,14.73,99300.0
2012-11-27 12:00:00,14.72,14.77,14.69,14.71,54000.0,14.72,14.77,14.69,14.71,54000.0
2012-11-27 12:30:00,14.71,14.74,14.68,14.72,37400.0,14.71,14.74,14.68,14.72,37400.0
2012-11-27 13:00:00,14.72,14.76,14.68,14.7,72200.0,14.72,14.76,14.68,14.7,72200.0
2012-11-27 13:30:00,14.7,14.76,14.6,14.63,352900.0,14.7,14.76,14.6,14.63,352900.0
2012-11-27 14:00:00,14.63,14.63,14.53,14.55,281800.0,14.63,14.63,14.53,14.55,281800.0
2012-11-27 14:30:00,14.55,14.61,14.52,14.6,122900.0,14.55,14.61,14.52,14.6,122900.0
2012-11-27 15:00:00,14.6,14.63,14.56,14.6,284400.0,14.6,14.63,14.56,14.6,284400.0
2012-11-27 15:30:00,14.61,14.61,14.51,14.52,265500.0,14.61,14.61,14.51,14.52,265500.0
2012-11-28 09:30:00,14.3,14.43,14.09,14.16,228500.0,14.3,14.43,14.09,14.16,228500.0
2012-11-28 10:00:00,14.16,14.35,14.13,14.29,325200.0,14.16,14.35,14.13,14.29,325200.0
2012-11-28 10:30:00,14.29,14.37,14.28,14.31,260800.0,14.29,14.37,14.28,14.31,260800.0
2012-11-28 11:00:00,14.31,14.33,14.26,14.3,395800.0,14.31,14.33,14.26,14.3,395800.0
2012-11-28 11:30:00,14.29,14.31,14.26,14.27,272100.0,14.29,14.31,14.26,14.27,272100.0
2012-11-28 12:00:00,14.28,14.29,14.18,14.21,278800.0,14.28,14.29,14.18,14.21,278800.0
2012-11-28 12:30:00,14.23,14.34,14.21,14.33,210500.0,14.23,14.34,14.21,14.33,210500.0
2012-11-28 13:00:00,14.33,14.4,14.32,14.39,115700.0,14.33,14.4,14.32,14.39,115700.0
2012-11-28 13:30:00,14.39,14.4,14.29,14.33,263300.0,14.39,14.4,14.29,14.33,263300.0
2012-11-28 14:00:00,14.33,14.34,14.29,14.3,242100.0,14.33,14.34,14.29,14.3,242100.0
2012-11-28 14:30:00,14.3,14.34,14.27,14.28,261400.0,14.3,14.34,14.27,14.28,261400.0
2012-11-28 15:00:00,14.28,14.3,14.27,14.29,438700.0,14.28,14.3,14.27,14.29,438700.0
2012-11-28 15:30:00,14.29,14.39,14.27,14.39,889300.0,14.29,14.39,14.27,14.39,889300.0
2012-11-29 09:30:00,14.49,14.71,14.42,14.63,535400.0,14.49,14.71,14.42,14.63,535400.0
2012-11-29 10:00:00,14.63,14.75,14.51,14.73,508400.0,14.63,14.75,14.51,14.73,508400.0
2012-11-29 10:30:00,14.73,14.74,14.6,14.69,389400.0,14.73,14.74,14.6,14.69,389400.0
2012-11-29 11:00:00,14.69,14.73,14.63,14.68,379800.0,14.69,14.73,14.63,14.68,379800.0
2012-11-29 11:30:00,14.67,14.73,14.58,14.72,385600.0,14.67,14.73,14.58,14.72,385600.0
2012-11-29 12:00:00,14.72,14.78,14.66,14.78,219000.0,14.72,14.78,14.66,14.78,219000.0
2012-11-29 12:30:00,14.78,14.81,14.7,14.75,187700.0,14.78,14.81,14.7,14.75,187700.0
2012-11-29 13:00:00,14.75,14.84,14.71,14.81,248800.0,14.75,14.84,14.71,14.81,248800.0
2012-11-29 13:30:00,14.81,14.85,14.79,14.79,218300.0,14.81,14.85,14.79,14.79,218300.0
2012-11-29 14:00:00,14.79,14.92,14.79,14.89,345400.0,14.79,14.92,14.79,14.89,345400.0
2012-11-29 14:30:00,14.89,15.0,14.89,14.99,353600.0,14.89,15.0,14.89,14.99,353600.0
2012-11-29 15:00:00,14.99,15.0,14.86,14.88,433700.0,14.99,15.0,14.86,14.88,433700.0
2012-11-29 15:30:00,14.88,14.94,14.87,14.89,528800.0,14.88,14.94,14.87,14.89,528800.0
2012-11-30 09:30:00,14.91,15.05,14.76,15.04,433500.0,14.91,15.05,14.76,15.04,433500.0
2012-11-30 10:00:00,15.03,15.15,15.0,15.05,414100.0,15.03,15.15,15.0,15.05,414100.0
2012-11-30 10:30:00,15.05,15.05,14.88,14.93,310900.0,15.05,15.05,14.88,14.93,310900.0
2012-11-30 11:00:00,14.94,15.0,14.78,14.79,305000.0,14.94,15.0,14.78,14.79,305000.0
2012-11-30 11:30:00,14.79,14.79,14.68,14.74,324200.0,14.79,14.79,14.68,14.74,324200.0
2012-11-30 12:00:00,14.75,14.76,14.6,14.65,235400.0,14.75,14.76,14.6,14.65,235400.0
2012-11-30 12:30:00,14.65,14.67,14.58,14.59,155100.0,14.65,14.67,14.58,14.59,155100.0
2012-11-30 13:00:00,14.59,14.69,14.59,14.69,91600.0,14.59,14.69,14.59,14.69,91600.0
2012-11-30 13:30:00,14.68,14.85,14.68,14.81,199900.0,14.68,14.85,14.68,14.81,199900.0
2012-11-30 14:00:00,14.81,14.95,14.79,14.92,219200.0,14.81,14.95,14.79,14.92,219200.0
2012-11-30 14:30:00,14.92,14.94,14.83,14.83,157300.0,14.92,14.94,14.83,14.83,157300.0
2012-11-30 15:00:00,14.83,14.9,14.81,14.88,187600.0,14.83,14.9,14.81,14.88,187600.0
2012-11-30 15:30:00,14.88,14.92,14.85,14.87,452900.0,14.88,14.92,14.85,14.87,452900.0
2012-12-03 09:30:00,15.03,15.32,15.03,15.26,445400.0,15.03,15.32,15.03,15.26,445400.0
2012-12-03 10:00:00,15.26,15.32,15.2,15.29,450300.0,15.26,15.32,15.2,15.29,450300.0
2012-12-03 10:30:00,15.28,15.28,15.14,15.16,207400.0,15.28,15.28,15.14,15.16,207400.0
2012-12-03 11:00:00,15.16,15.25,15.16,15.21,88800.0,15.16,15.25,15.16,15.21,88800.0
2012-12-03 11:30:00,15.21,15.28,15.18,15.25,121000.0,15.21,15.28,15.18,15.25,121000.0
2012-12-03 12:00:00,15.25,15.27,15.2,15.25,110100.0,15.25,15.27,15.2,15.25,110100.0
2012-12-03 12:30:00,15.25,15.26,15.19,15.19,126000.0,15.25,15.26,15.19,15.19,126000.0
2012-12-03 13:00:00,15.19,15.31,15.14,15.31,109600.0,15.19,15.31,15.14,15.31,109600.0
2012-12-03 13:30:00,15.31,15.35,15.26,15.32,146000.0,15.31,15.35,15.26,15.32,146000.0
2012-12-03 14:00:00,15.32,15.35,15.19,15.2,482500.0,15.32,15.35,15.19,15.2,482500.0
2012-12-03 14:30:00,15.2,15.2,15.06,15.06,357500.0,15.2,15.2,15.06,15.06,357500.0
2012-12-03 15:00:00,15.06,15.15,15.01,15.06,185500.0,15.06,15.15,15.01,15.06,185500.0
2012-12-03 15:30:00,15.06,15.11,15.06,15.08,392500.0,15.06,15.11,15.06,15.08,392500.0
2012-12-04 09:30:00,15.08,15.22,15.01,15.1,179700.0,15.08,15.22,15.01,15.1,179700.0
2012-12-04 10:00:00,15.09,15.2,15.05,15.11,167400.0,15.09,15.2,15.05,15.11,167400.0
2012-12-04 10:30:00,15.11,15.14,15.01,15.14,129700.0,15.11,15.14,15.01,15.14,129700.0
2012-12-04 11:00:00,15.14,15.14,15.08,15.09,67800.0,15.14,15.14,15.08,15.09,67800.0
2012-12-04 11:30:00,15.09,15.16,15.08,15.14,88500.0,15.09,15.16,15.08,15.14,88500.0
2012-12-04 12:00:00,15.14,15.19,15.08,15.16,159800.0,15.14,15.19,15.08,15.16,159800.0
2012-12-04 12:30:00,15.17,15.26,15.15,15.21,141400.0,15.17,15.26,15.15,15.21,141400.0
2012-12-04 13:00:00,15.21,15.23,15.17,15.18,217600.0,15.21,15.23,15.17,15.18,217600.0
2012-12-04 13:30:00,15.18,15.3,15.15,15.27,120800.0,15.18,15.3,15.15,15.27,120800.0
2012-12-04 14:00:00,15.27,15.29,15.24,15.26,70300.0,15.27,15.29,15.24,15.26,70300.0
2012-12-04 14:30:00,15.25,15.36,15.21,15.35,225400.0,15.25,15.36,15.21,15.35,225400.0
2012-12-04 15:00:00,15.34,15.4,15.34,15.37,147300.0,15.34,15.4,15.34,15.37,147300.0
2012-12-04 15:30:00,15.37,15.39,15.32,15.37,675900.0,15.37,15.39,15.32,15.37,675900.0
2012-12-05 09:30:00,15.37,15.45,15.27,15.31,240600.0,15.37,15.45,15.27,15.31,240600.0
2012-12-05 10:00:00,15.3,15.3,15.14,15.14,137800.0,15.3,15.3,15.14,15.14,137800.0
2012-12-05 10:30:00,15.14,15.14,14.86,14.92,691000.0,15.14,15.14,14.86,14.92,691000.0
2012-12-05 11:00:00,14.92,15.01,14.89,14.94,221200.0,14.92,15.01,14.89,14.94,221200.0
2012-12-05 11:30:00,14.94,14.95,14.83,14.86,273300.0,14.94,14.95,14.83,14.86,273300.0
2012-12-05 12:00:00,14.87,14.9,14.83,14.85,111900.0,14.87,14.9,14.83,14.85,111900.0
2012-12-05 12:30:00,14.86,14.96,14.86,14.92,135700.0,14.86,14.96,14.86,14.92,135700.0
2012-12-05 13:00:00,14.93,14.93,14.83,14.88,106000.0,14.93,14.93,14.83,14.88,106000.0
2012-12-05 13:30:00,14.87,14.94,14.83,14.91,125900.0,14.87,14.94,14.83,14.91,125900.0
2012-12-05 14:00:00,14.91,15.0,14.91,14.97,175800.0,14.91,15.0,14.91,14.97,175800.0
2012-12-05 14:30:00,14.96,15.14,14.96,15.11,315900.0,14.96,15.14,14.96,15.11,315900.0
2012-12-05 15:00:00,15.11,15.14,15.04,15.1,171800.0,15.11,15.14,15.04,15.1,171800.0
2012-12-05 15:30:00,15.1,15.14,14.99,14.99,382500.0,15.1,15.14,14.99,14.99,382500.0
2012-12-06 09:30:00,14.97,15.19,14.92,15.11,395400.0,14.97,15.19,14.92,15.11,395400.0
2012-12-06 10:00:00,15.11,15.26,15.1,15.26,265400.0,15.11,15.26,15.1,15.26,265400.0
2012-12-06 10:30:00,15.26,15.4,15.21,15.35,281500.0,15.26,15.4,15.21,15.35,281500.0
2012-12-06 11:00:00,15.36,15.38,15.28,15.38,210400.0,15.36,15.38,15.28,15.38,210400.0
2012-12-06 11:30:00,15.37,15.54,15.35,15.52,474800.0,15.37,15.54,15.35,15.52,474800.0
2012-12-06 12:00:00,15.52,15.54,15.4,15.45,172900.0,15.52,15.54,15.4,15.45,172900.0
2012-12-06 12:30:00,15.45,15.51,15.43,15.44,241700.0,15.45,15.51,15.43,15.44,241700.0
2012-12-06 13:00:00,15.44,15.5,15.4,15.48,120000.0,15.44,15.5,15.4,15.48,120000.0
2012-12-06 13:30:00,15.48,15.49,15.45,15.47,102900.0,15.48,15.49,15.45,15.47,102900.0
2012-12-06 14:00:00,15.48,15.54,15.47,15.52,217500.0,15.48,15.54,15.47,15.52,217500.0
2012-12-06 14:30:00,15.52,15.55,15.49,15.52,291600.0,15.52,15.55,15.49,15.52,291600.0
2012-12-06 15:00:00,15.53,15.59,15.51,15.59,379600.0,15.53,15.59,15.51,15.59,379600.0
2012-12-06 15:30:00,15.59,15.67,15.56,15.65,587400.0,15.59,15.67,15.56,15.65,587400.0
2012-12-07 09:30:00,15.72,15.81,15.34,15.44,343300.0,15.72,15.81,15.34,15.44,343300.0
2012-12-07 10:00:00,15.43,15.49,15.36,15.4,245100.0,15.43,15.49,15.36,15.4,245100.0
2012-12-07 10:30:00,15.41,15.44,15.34,15.34,209200.0,15.41,15.44,15.34,15.34,209200.0
2012-12-07 11:00:00,15.34,15.44,15.31,15.34,164400.0,15.34,15.44,15.31,15.34,164400.0
2012-12-07 11:30:00,15.34,15.41,15.28,15.29,168600.0,15.34,15.41,15.28,15.29,168600.0
2012-12-07 12:00:00,15.3,15.41,15.29,15.38,119900.0,15.3,15.41,15.29,15.38,119900.0
2012-12-07 12:30:00,15.39,15.4,15.35,15.37,64500.0,15.39,15.4,15.35,15.37,64500.0
2012-12-07 13:00:00,15.37,15.44,15.36,15.43,127600.0,15.37,15.44,15.36,15.43,127600.0
2012-12-07 13:30:00,15.43,15.51,15.42,15.51,155600.0,15.43,15.51,15.42,15.51,155600.0
2012-12-07 14:00:00,15.52,15.62,15.49,15.61,155100.0,15.52,15.62,15.49,15.61,155100.0
2012-12-07 14:30:00,15.6,15.69,15.6,15.64,234200.0,15.6,15.69,15.6,15.64,234200.0
2012-12-07 15:00:00,15.65,15.65,15.55,15.6,304600.0,15.65,15.65,15.55,15.6,304600.0
2012-12-07 15:30:00,15.6,15.61,15.55,15.6,375500.0,15.6,15.61,15.55,15.6,375500.0
2012-12-10 09:30:00,15.6,15.87,15.6,15.8,269000.0,15.6,15.87,15.6,15.8,269000.0
2012-12-10 10:00:00,15.8,15.85,15.66,15.85,417500.0,15.8,15.85,15.66,15.85,417500.0
2012-12-10 10:30:00,15.84,15.96,15.82,15.95,337200.0,15.84,15.96,15.82,15.95,337200.0
2012-12-10 11:00:00,15.96,15.96,15.82,15.83,165100.0,15.96,15.96,15.82,15.83,165100.0
2012-12-10 11:30:00,15.83,15.89,15.82,15.84,158100.0,15.83,15.89,15.82,15.84,158100.0
2012-12-10 12:00:00,15.84,15.9,15.76,15.79,188500.0,15.84,15.9,15.76,15.79,188500.0
2012-12-10 12:30:00,15.8,15.82,15.74,15.76,95500.0,15.8,15.82,15.74,15.76,95500.0
2012-12-10 13:00:00,15.75,15.76,15.67,15.68,146500.0,15.75,15.76,15.67,15.68,146500.0
2012-12-10 13:30:00,15.67,15.68,15.66,15.67,116200.0,15.67,15.68,15.66,15.67,116200.0
2012-12-10 14:00:00,15.66,15.68,15.63,15.65,143400.0,15.66,15.68,15.63,15.65,143400.0
2012-12-10 14:30:00,15.65,15.77,15.65,15.75,130200.0,15.65,15.77,15.65,15.75,130200.0
2012-12-10 15:00:00,15.75,15.87,15.72,15.84,224500.0,15.75,15.87,15.72,15.84,224500.0
2012-12-10 15:30:00,15.85,15.87,15.79,15.81,324200.0,15.85,15.87,15.79,15.81,324200.0
2012-12-11 09:30:00,15.94,15.96,15.65,15.7,376600.0,15.94,15.96,15.65,15.7,376600.0
2012-12-11 10:00:00,15.7,15.84,15.48,15.49,599500.0,15.7,15.84,15.48,15.49,599500.0
2012-12-11 10:30:00,15.48,15.59,15.46,15.47,291400.0,15.48,15.59,15.46,15.47,291400.0
2012-12-11 11:00:00,15.48,15.5,15.43,15.44,299200.0,15.48,15.5,15.43,15.44,299200.0
2012-12-11 11:30:00,15.45,15.47,15.35,15.45,242000.0,15.45,15.47,15.35,15.45,242000.0
2012-12-11 12:00:00,15.45,15.46,15.35,15.45,452200.0,15.45,15.46,15.35,15.45,452200.0
2012-12-11 12:30:00,15.45,15.51,15.44,15.49,245300.0,15.45,15.51,15.44,15.49,245300.0
2012-12-11 13:00:00,15.5,15.51,15.44,15.49,191800.0,15.5,15.51,15.44,15.49,191800.0
2012-12-11 13:30:00,15.48,15.49,15.41,15.45,352600.0,15.48,15.49,15.41,15.45,352600.0
2012-12-11 14:00:00,15.45,15.49,15.42,15.43,783200.0,15.45,15.49,15.42,15.43,783200.0
2012-12-11 14:30:00,15.44,15.44,15.33,15.34,239500.0,15.44,15.44,15.33,15.34,239500.0
2012-12-11 15:00:00,15.34,15.38,15.25,15.32,529700.0,15.34,15.38,15.25,15.32,529700.0
2012-12-11 15:30:00,15.32,15.36,15.26,15.31,1205600.0,15.32,15.36,15.26,15.31,1205600.0
2012-12-12 09:30:00,15.41,15.49,15.3,15.34,351300.0,15.41,15.49,15.3,15.34,351300.0
2012-12-12 10:00:00,15.34,15.41,15.33,15.4,368900.0,15.34,15.41,15.33,15.4,368900.0
2012-12-12 10:30:00,15.4,15.49,15.39,15.49,323100.0,15.4,15.49,15.39,15.49,323100.0
2012-12-12 11:00:00,15.49,15.54,15.45,15.51,202700.0,15.49,15.54,15.45,15.51,202700.0
2012-12-12 11:30:00,15.51,15.61,15.5,15.61,223900.0,15.51,15.61,15.5,15.61,223900.0
2012-12-12 12:00:00,15.6,15.68,15.56,15.68,214000.0,15.6,15.68,15.56,15.68,214000.0
2012-12-12 12:30:00,15.68,15.72,15.61,15.7,221600.0,15.68,15.72,15.61,15.7,221600.0
2012-12-12 13:00:00,15.71,15.74,15.64,15.65,186300.0,15.71,15.74,15.64,15.65,186300.0
2012-12-12 13:30:00,15.66,15.75,15.65,15.7,240800.0,15.66,15.75,15.65,15.7,240800.0
2012-12-12 14:00:00,15.7,15.73,15.6,15.63,236700.0,15.7,15.73,15.6,15.63,236700.0
2012-12-12 14:30:00,15.64,15.68,15.58,15.65,380700.0,15.64,15.68,15.58,15.65,380700.0
2012-12-12 15:00:00,15.64,15.66,15.41,15.44,548800.0,15.64,15.66,15.41,15.44,548800.0
2012-12-12 15:30:00,15.45,15.6,15.44,15.56,965900.0,15.45,15.6,15.44,15.56,965900.0
2012-12-13 09:30:00,16.04,16.43,15.79,16.23,3299500.0,16.04,16.43,15.79,16.23,3299500.0
2012-12-13 10:00:00,16.23,16.24,15.95,16.02,971700.0,16.23,16.24,15.95,16.02,971700.0
2012-12-13 10:30:00,16.02,16.19,16.0,16.01,629700.0,16.02,16.19,16.0,16.01,629700.0
2012-12-13 11:00:00,16.02,16.02,15.83,15.91,371400.0,16.02,16.02,15.83,15.91,371400.0
2012-12-13 11:30:00,15.91,16.05,15.87,15.99,389700.0,15.91,16.05,15.87,15.99,389700.0
2012-12-13 12:00:00,16.0,16.0,15.85,15.86,228700.0,16.0,16.0,15.85,15.86,228700.0
2012-12-13 12:30:00,15.86,15.95,15.74,15.88,385800.0,15.86,15.95,15.74,15.88,385800.0
2012-12-13 13:00:00,15.87,16.01,15.8,16.0,242200.0,15.87,16.01,15.8,16.0,242200.0
2012-12-13 13:30:00,16.0,16.05,15.89,15.97,455400.0,16.0,16.05,15.89,15.97,455400.0
2012-12-13 14:00:00,15.97,15.97,15.34,15.49,2782700.0,15.97,15.97,15.34,15.49,2782700.0
2012-12-13 14:30:00,15.49,15.59,15.27,15.46,1060000.0,15.49,15.59,15.27,15.46,1060000.0
2012-12-13 15:00:00,15.46,15.54,15.39,15.52,590200.0,15.46,15.54,15.39,15.52,590200.0
2012-12-13 15:30:00,15.53,15.87,15.5,15.8,2236700.0,15.53,15.87,15.5,15.8,2236700.0
2012-12-14 09:30:00,15.42,15.74,15.35,15.59,625200.0,15.42,15.74,15.35,15.59,625200.0
2012-12-14 10:00:00,15.58,15.92,15.54,15.92,667100.0,15.58,15.92,15.54,15.92,667100.0
2012-12-14 10:30:00,15.92,15.93,15.78,15.79,330000.0,15.92,15.93,15.78,15.79,330000.0
2012-12-14 11:00:00,15.8,15.84,15.68,15.74,305700.0,15.8,15.84,15.68,15.74,305700.0
2012-12-14 11:30:00,15.73,15.9,15.71,15.87,337800.0,15.73,15.9,15.71,15.87,337800.0
2012-12-14 12:00:00,15.87,15.95,15.81,15.89,378500.0,15.87,15.95,15.81,15.89,378500.0
2012-12-14 12:30:00,15.89,16.01,15.89,15.91,428600.0,15.89,16.01,15.89,15.91,428600.0
2012-12-14 13:00:00,15.9,15.94,15.81,15.83,138000.0,15.9,15.94,15.81,15.83,138000.0
2012-12-14 13:30:00,15.82,15.84,15.8,15.84,136600.0,15.82,15.84,15.8,15.84,136600.0
2012-12-14 14:00:00,15.83,15.85,15.78,15.81,158300.0,15.83,15.85,15.78,15.81,158300.0
2012-12-14 14:30:00,15.81,15.82,15.72,15.72,216000.0,15.81,15.82,15.72,15.72,216000.0
2012-12-14 15:00:00,15.72,15.76,15.67,15.7,287300.0,15.72,15.76,15.67,15.7,287300.0
2012-12-14 15:30:00,15.71,15.76,15.7,15.72,568800.0,15.71,15.76,15.7,15.72,568800.0
2012-12-17 09:30:00,15.54,15.63,15.13,15.16,606400.0,15.54,15.63,15.13,15.16,606400.0
2012-12-17 10:00:00,15.16,15.26,14.91,14.96,661000.0,15.16,15.26,14.91,14.96,661000.0
2012-12-17 10:30:00,14.96,15.1,14.96,15.07,251500.0,14.96,15.1,14.96,15.07,251500.0
2012-12-17 11:00:00,15.06,15.1,15.01,15.07,240900.0,15.06,15.1,15.01,15.07,240900.0
2012-12-17 11:30:00,15.08,15.2,15.07,15.12,296300.0,15.08,15.2,15.07,15.12,296300.0
2012-12-17 12:00:00,15.11,15.23,15.11,15.18,179400.0,15.11,15.23,15.11,15.18,179400.0
2012-12-17 12:30:00,15.19,15.22,15.17,15.2,110700.0,15.19,15.22,15.17,15.2,110700.0
2012-12-17 13:00:00,15.2,15.22,15.15,15.18,109100.0,15.2,15.22,15.15,15.18,109100.0
2012-12-17 13:30:00,15.17,15.19,15.13,15.16,102200.0,15.17,15.19,15.13,15.16,102200.0
2012-12-17 14:00:00,15.16,15.19,15.12,15.17,176200.0,15.16,15.19,15.12,15.17,176200.0
2012-12-17 14:30:00,15.17,15.24,15.17,15.21,121100.0,15.17,15.24,15.17,15.21,121100.0
2012-12-17 15:00:00,15.22,15.25,15.2,15.23,168400.0,15.22,15.25,15.2,15.23,168400.0
2012-12-17 15:30:00,15.22,15.3,15.21,15.3,490900.0,15.22,15.3,15.21,15.3,490900.0
2012-12-18 09:30:00,15.3,15.56,15.28,15.51,208500.0,15.3,15.56,15.28,15.51,208500.0
2012-12-18 10:00:00,15.5,15.55,15.35,15.4,213000.0,15.5,15.55,15.35,15.4,213000.0
2012-12-18 10:30:00,15.4,15.43,15.31,15.42,187200.0,15.4,15.43,15.31,15.42,187200.0
2012-12-18 11:00:00,15.43,15.44,15.39,15.43,125500.0,15.43,15.44,15.39,15.43,125500.0
2012-12-18 11:30:00,15.44,15.49,15.41,15.41,120900.0,15.44,15.49,15.41,15.41,120900.0
2012-12-18 12:00:00,15.42,15.5,15.42,15.48,125500.0,15.42,15.5,15.42,15.48,125500.0
2012-12-18 12:30:00,15.48,15.58,15.47,15.57,131400.0,15.48,15.58,15.47,15.57,131400.0
2012-12-18 13:00:00,15.57,15.57,15.49,15.5,85700.0,15.57,15.57,15.49,15.5,85700.0
2012-12-18 13:30:00,15.49,15.58,15.49,15.57,130300.0,15.49,15.58,15.49,15.57,130300.0
2012-12-18 14:00:00,15.58,15.62,15.54,15.62,166400.0,15.58,15.62,15.54,15.62,166400.0
2012-12-18 14:30:00,15.61,15.65,15.57,15.63,191400.0,15.61,15.65,15.57,15.63,191400.0
2012-12-18 15:00:00,15.63,15.64,15.6,15.63,161900.0,15.63,15.64,15.6,15.63,161900.0
2012-12-18 15:30:00,15.62,15.67,15.58,15.65,369000.0,15.62,15.67,15.58,15.65,369000.0
2012-12-19 09:30:00,15.71,15.91,15.62,15.84,401500.0,15.71,15.91,15.62,15.84,401500.0
2012-12-19 10:00:00,15.85,15.91,15.65,15.65,234000.0,15.85,15.91,15.65,15.65,234000.0
2012-12-19 10:30:00,15.65,15.76,15.64,15.72,114000.0,15.65,15.76,15.64,15.72,114000.0
2012-12-19 11:00:00,15.72,15.77,15.7,15.74,125300.0,15.72,15.77,15.7,15.74,125300.0
2012-12-19 11:30:00,15.74,15.78,15.67,15.68,76400.0,15.74,15.78,15.67,15.68,76400.0
2012-12-19 12:00:00,15.67,15.75,15.63,15.75,109100.0,15.67,15.75,15.63,15.75,109100.0
2012-12-19 12:30:00,15.75,15.85,15.72,15.81,143500.0,15.75,15.85,15.72,15.81,143500.0
2012-12-19 13:00:00,15.82,15.91,15.82,15.88,169800.0,15.82,15.91,15.82,15.88,169800.0
2012-12-19 13:30:00,15.87,15.9,15.84,15.89,133100.0,15.87,15.9,15.84,15.89,133100.0
2012-12-19 14:00:00,15.89,15.9,15.78,15.78,192200.0,15.89,15.9,15.78,15.78,192200.0
2012-12-19 14:30:00,15.78,15.82,15.77,15.79,140600.0,15.78,15.82,15.77,15.79,140600.0
2012-12-19 15:00:00,15.79,15.82,15.77,15.8,197800.0,15.79,15.82,15.77,15.8,197800.0
2012-12-19 15:30:00,15.79,15.86,15.79,15.83,506800.0,15.79,15.86,15.79,15.83,506800.0
2012-12-20 09:30:00,15.9,15.91,15.63,15.74,200900.0,15.9,15.91,15.63,15.74,200900.0
2012-12-20 10:00:00,15.74,15.98,15.74,15.89,137100.0,15.74,15.98,15.74,15.89,137100.0
2012-12-20 10:30:00,15.89,15.95,15.87,15.93,236900.0,15.89,15.95,15.87,15.93,236900.0
2012-12-20 11:00:00,15.93,15.96,15.74,15.76,221200.0,15.93,15.96,15.74,15.76,221200.0
2012-12-20 11:30:00,15.75,15.85,15.74,15.81,83100.0,15.75,15.85,15.74,15.81,83100.0
2012-12-20 12:00:00,15.8,15.9,15.8,15.86,90600.0,15.8,15.9,15.8,15.86,90600.0
2012-12-20 12:30:00,15.86,15.91,15.85,15.9,96100.0,15.86,15.91,15.85,15.9,96100.0
2012-12-20 13:00:00,15.9,15.91,15.86,15.9,89000.0,15.9,15.91,15.86,15.9,89000.0
2012-12-20 13:30:00,15.9,15.94,15.88,15.93,84200.0,15.9,15.94,15.88,15.93,84200.0
2012-12-20 14:00:00,15.93,16.0,15.93,15.99,118900.0,15.93,16.0,15.93,15.99,118900.0
2012-12-20 14:30:00,15.99,16.0,15.95,15.97,134100.0,15.99,16.0,15.95,15.97,134100.0
2012-12-20 15:00:00,15.96,15.99,15.92,15.93,194800.0,15.96,15.99,15.92,15.93,194800.0
2012-12-20 15:30:00,15.93,15.94,15.87,15.91,395200.0,15.93,15.94,15.87,15.91,395200.0
2012-12-21 09:30:00,15.29,15.55,15.23,15.46,899400.0,15.29,15.55,15.23,15.46,899400.0
2012-12-21 10:00:00,15.47,15.64,15.41,15.58,261100.0,15.47,15.64,15.41,15.58,261100.0
2012-12-21 10:30:00,15.58,15.65,15.52,15.64,251100.0,15.58,15.65,15.52,15.64,251100.0
2012-12-21 11:00:00,15.65,15.66,15.53,15.55,184100.0,15.65,15.66,15.53,15.55,184100.0
2012-12-21 11:30:00,15.55,15.58,15.5,15.55,106200.0,15.55,15.58,15.5,15.55,106200.0
2012-12-21 12:00:00,15.55,15.57,15.47,15.47,110400.0,15.55,15.57,15.47,15.47,110400.0
2012-12-21 12:30:00,15.48,15.58,15.44,15.57,178100.0,15.48,15.58,15.44,15.57,178100.0
2012-12-21 13:00:00,15.56,15.64,15.47,15.51,195500.0,15.56,15.64,15.47,15.51,195500.0
2012-12-21 13:30:00,15.5,15.62,15.5,15.62,92500.0,15.5,15.62,15.5,15.62,92500.0
2012-12-21 14:00:00,15.61,15.65,15.6,15.63,177800.0,15.61,15.65,15.6,15.63,177800.0
2012-12-21 14:30:00,15.61,15.7,15.6,15.7,166200.0,15.61,15.7,15.6,15.7,166200.0
2012-12-21 15:00:00,15.7,15.79,15.69,15.73,245900.0,15.7,15.79,15.69,15.73,245900.0
2012-12-21 15:30:00,15.73,15.92,15.73,15.87,848200.0,15.73,15.92,15.73,15.87,848200.0
2012-12-24 09:30:00,15.85,15.85,15.48,15.53,202700.0,15.85,15.85,15.48,15.53,202700.0
2012-12-24 10:00:00,15.53,15.65,15.47,15.63,203100.0,15.53,15.65,15.47,15.63,203100.0
2012-12-24 10:30:00,15.62,15.71,15.61,15.62,103600.0,15.62,15.71,15.61,15.62,103600.0
2012-12-24 11:00:00,15.61,15.66,15.58,15.66,123500.0,15.61,15.66,15.58,15.66,123500.0
2012-12-24 11:30:00,15.66,15.72,15.66,15.7,84900.0,15.66,15.72,15.66,15.7,84900.0
2012-12-24 12:00:00,15.7,15.75,15.7,15.73,71600.0,15.7,15.75,15.7,15.73,71600.0
2012-12-24 12:30:00,15.74,15.75,15.66,15.68,143100.0,15.74,15.75,15.66,15.68,143100.0
2012-12-26 09:30:00,15.71,15.92,15.69,15.87,286400.0,15.71,15.92,15.69,15.87,286400.0
2012-12-26 10:00:00,15.88,15.99,15.88,15.99,208100.0,15.88,15.99,15.88,15.99,208100.0
2012-12-26 10:30:00,15.98,15.99,15.87,15.89,120100.0,15.98,15.99,15.87,15.89,120100.0
2012-12-26 11:00:00,15.88,15.89,15.69,15.7,104400.0,15.88,15.89,15.69,15.7,104400.0
2012-12-26 11:30:00,15.7,15.77,15.66,15.77,67200.0,15.7,15.77,15.66,15.77,67200.0
2012-12-26 12:00:00,15.77,15.79,15.73,15.74,55000.0,15.77,15.79,15.73,15.74,55000.0
2012-12-26 12:30:00,15.73,15.73,15.66,15.67,93200.0,15.73,15.73,15.66,15.67,93200.0
2012-12-26 13:00:00,15.67,15.7,15.65,15.7,47800.0,15.67,15.7,15.65,15.7,47800.0
2012-12-26 13:30:00,15.69,15.71,15.68,15.71,42300.0,15.69,15.71,15.68,15.71,42300.0
2012-12-26 14:00:00,15.7,15.76,15.7,15.71,49900.0,15.7,15.76,15.7,15.71,49900.0
2012-12-26 14:30:00,15.72,15.75,15.7,15.74,87400.0,15.72,15.75,15.7,15.74,87400.0
2012-12-26 15:00:00,15.74,15.76,15.69,15.73,125600.0,15.74,15.76,15.69,15.73,125600.0
2012-12-26 15:30:00,15.74,15.76,15.7,15.71,226200.0,15.74,15.76,15.7,15.71,226200.0
2012-12-27 09:30:00,15.61,15.66,15.41,15.54,250800.0,15.61,15.66,15.41,15.54,250800.0
2012-12-27 10:00:00,15.53,15.53,15.39,15.41,180600.0,15.53,15.53,15.39,15.41,180600.0
2012-12-27 10:30:00,15.41,15.43,15.36,15.38,192400.0,15.41,15.43,15.36,15.38,192400.0
2012-12-27 11:00:00,15.39,15.4,15.3,15.33,124200.0,15.39,15.4,15.3,15.33,124200.0
2012-12-27 11:30:00,15.33,15.36,15.25,15.3,144300.0,15.33,15.36,15.25,15.3,144300.0
2012-12-27 12:00:00,15.3,15.31,15.26,15.26,79800.0,15.3,15.31,15.26,15.26,79800.0
2012-12-27 12:30:00,15.27,15.28,15.18,15.25,213000.0,15.27,15.28,15.18,15.25,213000.0
2012-12-27 13:00:00,15.25,15.38,15.24,15.31,137200.0,15.25,15.38,15.24,15.31,137200.0
2012-12-27 13:30:00,15.32,15.32,15.24,15.25,135900.0,15.32,15.32,15.24,15.25,135900.0
2012-12-27 14:00:00,15.26,15.27,15.18,15.18,119800.0,15.26,15.27,15.18,15.18,119800.0
2012-12-27 14:30:00,15.18,15.32,15.16,15.29,256600.0,15.18,15.32,15.16,15.29,256600.0
2012-12-27 15:00:00,15.3,15.43,15.28,15.42,271900.0,15.3,15.43,15.28,15.42,271900.0
2012-12-27 15:30:00,15.42,15.48,15.38,15.41,465300.0,15.42,15.48,15.38,15.41,465300.0
2012-12-28 09:30:00,15.33,15.47,15.15,15.44,228400.0,15.33,15.47,15.15,15.44,228400.0
2012-12-28 10:00:00,15.43,15.52,15.36,15.49,237700.0,15.43,15.52,15.36,15.49,237700.0
2012-12-28 10:30:00,15.5,15.57,15.46,15.56,172300.0,15.5,15.57,15.46,15.56,172300.0
2012-12-28 11:00:00,15.56,15.57,15.5,15.54,96000.0,15.56,15.57,15.5,15.54,96000.0
2012-12-28 11:30:00,15.53,15.56,15.44,15.46,108300.0,15.53,15.56,15.44,15.46,108300.0
2012-12-28 12:00:00,15.46,15.46,15.36,15.4,136600.0,15.46,15.46,15.36,15.4,136600.0
2012-12-28 12:30:00,15.4,15.44,15.36,15.39,82300.0,15.4,15.44,15.36,15.39,82300.0
2012-12-28 13:00:00,15.39,15.47,15.37,15.47,50600.0,15.39,15.47,15.37,15.47,50600.0
2012-12-28 13:30:00,15.47,15.47,15.37,15.37,69100.0,15.47,15.47,15.37,15.37,69100.0
2012-12-28 14:00:00,15.38,15.42,15.37,15.41,67200.0,15.38,15.42,15.37,15.41,67200.0
2012-12-28 14:30:00,15.41,15.42,15.38,15.41,85400.0,15.41,15.42,15.38,15.41,85400.0
2012-12-28 15:00:00,15.39,15.5,15.38,15.47,128700.0,15.39,15.5,15.38,15.47,128700.0
2012-12-28 15:30:00,15.47,15.48,15.31,15.33,363700.0,15.47,15.48,15.31,15.33,363700.0
2012-12-31 09:30:00,15.26,15.32,15.15,15.26,194400.0,15.26,15.32,15.15,15.26,194400.0
2012-12-31 10:00:00,15.26,15.36,15.24,15.33,112000.0,15.26,15.36,15.24,15.33,112000.0
2012-12-31 10:30:00,15.33,15.36,15.23,15.25,96500.0,15.33,15.36,15.23,15.25,96500.0
2012-12-31 11:00:00,15.25,15.45,15.25,15.39,158000.0,15.25,15.45,15.25,15.39,158000.0
2012-12-31 11:30:00,15.4,15.45,15.4,15.42,58600.0,15.4,15.45,15.4,15.42,58600.0
2012-12-31 12:00:00,15.42,15.44,15.36,15.36,61300.0,15.42,15.44,15.36,15.36,61300.0
2012-12-31 12:30:00,15.37,15.5,15.36,15.46,195000.0,15.37,15.5,15.36,15.46,195000.0
2012-12-31 13:00:00,15.47,15.56,15.43,15.53,79600.0,15.47,15.56,15.43,15.53,79600.0
2012-12-31 13:30:00,15.54,15.59,15.44,15.51,155500.0,15.54,15.59,15.44,15.51,155500.0
2012-12-31 14:00:00,15.51,15.58,15.5,15.58,79700.0,15.51,15.58,15.5,15.58,79700.0
2012-12-31 14:30:00,15.57,15.66,15.56,15.65,140000.0,15.57,15.66,15.56,15.65,140000.0
2012-12-31 15:00:00,15.64,15.7,15.63,15.64,216400.0,15.64,15.7,15.63,15.64,216400.0
2012-12-31 15:30:00,15.65,15.74,15.64,15.71,438400.0,15.65,15.74,15.64,15.71,438400.0
2013-01-02 09:30:00,16.04,16.37,16.02,16.24,629200.0,16.04,16.37,16.02,16.24,629200.0
2013-01-02 10:00:00,16.25,16.42,16.23,16.38,327200.0,16.25,16.42,16.23,16.38,327200.0
2013-01-02 10:30:00,16.38,16.41,16.33,16.38,269200.0,16.38,16.41,16.33,16.38,269200.0
2013-01-02 11:00:00,16.38,16.43,16.31,16.39,302100.0,16.38,16.43,16.31,16.39,302100.0
2013-01-02 11:30:00,16.39,16.41,16.26,16.28,197400.0,16.39,16.41,16.26,16.28,197400.0
2013-01-02 12:00:00,16.28,16.29,16.22,16.26,177600.0,16.28,16.29,16.22,16.26,177600.0
2013-01-02 12:30:00,16.25,16.32,16.25,16.28,92500.0,16.25,16.32,16.25,16.28,92500.0
2013-01-02 13:00:00,16.28,16.3,16.27,16.3,100800.0,16.28,16.3,16.27,16.3,100800.0
2013-01-02 13:30:00,16.3,16.32,16.23,16.26,162200.0,16.3,16.32,16.23,16.26,162200.0
2013-01-02 14:00:00,16.26,16.32,16.25,16.32,145500.0,16.26,16.32,16.25,16.32,145500.0
2013-01-02 14:30:00,16.31,16.35,16.3,16.34,116400.0,16.31,16.35,16.3,16.34,116400.0
2013-01-02 15:00:00,16.34,16.5,16.34,16.48,264000.0,16.34,16.5,16.34,16.48,264000.0
2013-01-02 15:30:00,16.48,16.51,16.45,16.49,808600.0,16.48,16.51,16.45,16.49,808600.0
2013-01-03 09:30:00,16.34,16.71,16.3,16.57,356900.0,16.34,16.71,16.3,16.57,356900.0
2013-01-03 10:00:00,16.56,16.7,16.56,16.7,142700.0,16.56,16.7,16.56,16.7,142700.0
2013-01-03 10:30:00,16.7,16.72,16.64,16.67,153200.0,16.7,16.72,16.64,16.67,153200.0
2013-01-03 11:00:00,16.67,16.69,16.59,16.6,377800.0,16.67,16.69,16.59,16.6,377800.0
2013-01-03 11:30:00,16.59,16.6,16.48,16.48,432600.0,16.59,16.6,16.48,16.48,432600.0
2013-01-03 12:00:00,16.47,16.62,16.45,16.61,187700.0,16.47,16.62,16.45,16.61,187700.0
2013-01-03 12:30:00,16.61,16.61,16.51,16.51,161700.0,16.61,16.61,16.51,16.51,161700.0
2013-01-03 13:00:00,16.51,16.54,16.45,16.45,90100.0,16.51,16.54,16.45,16.45,90100.0
2013-01-03 13:30:00,16.45,16.47,16.43,16.44,51800.0,16.45,16.47,16.43,16.44,51800.0
2013-01-03 14:00:00,16.45,16.46,16.33,16.33,133200.0,16.45,16.46,16.33,16.33,133200.0
2013-01-03 14:30:00,16.33,16.33,16.2,16.3,223500.0,16.33,16.33,16.2,16.3,223500.0
2013-01-03 15:00:00,16.3,16.34,16.21,16.22,154500.0,16.3,16.34,16.21,16.22,154500.0
2013-01-03 15:30:00,16.23,16.23,16.17,16.22,296500.0,16.23,16.23,16.17,16.22,296500.0
2013-01-04 09:30:00,16.28,16.29,16.13,16.25,158000.0,16.28,16.29,16.13,16.25,158000.0
2013-01-04 10:00:00,16.26,16.37,16.21,16.28,177500.0,16.26,16.37,16.21,16.28,177500.0
2013-01-04 10:30:00,16.28,16.28,16.19,16.2,190300.0,16.28,16.28,16.19,16.2,190300.0
2013-01-04 11:00:00,16.21,16.28,16.15,16.15,117800.0,16.21,16.28,16.15,16.15,117800.0
2013-01-04 11:30:00,16.16,16.25,16.16,16.25,172100.0,16.16,16.25,16.16,16.25,172100.0
2013-01-04 12:00:00,16.25,16.27,16.2,16.2,70700.0,16.25,16.27,16.2,16.2,70700.0
2013-01-04 12:30:00,16.21,16.21,16.1,16.1,117500.0,16.21,16.21,16.1,16.1,117500.0
2013-01-04 13:00:00,16.11,16.21,16.1,16.21,79200.0,16.11,16.21,16.1,16.21,79200.0
2013-01-04 13:30:00,16.2,16.25,16.19,16.19,89700.0,16.2,16.25,16.19,16.19,89700.0
2013-01-04 14:00:00,16.19,16.19,16.14,16.15,78300.0,16.19,16.19,16.14,16.15,78300.0
2013-01-04 14:30:00,16.15,16.17,16.13,16.16,106500.0,16.15,16.17,16.13,16.16,106500.0
2013-01-04 15:00:00,16.17,16.18,16.1,16.16,209700.0,16.17,16.18,16.1,16.16,209700.0
2013-01-04 15:30:00,16.16,16.19,16.08,16.09,505500.0,16.16,16.19,16.08,16.09,505500.0
2013-01-07 09:30:00,16.06,16.16,15.99,15.99,423000.0,16.06,16.16,15.99,15.99,423000.0
2013-01-07 10:00:00,16.0,16.14,15.99,16.13,171900.0,16.0,16.14,15.99,16.13,171900.0
2013-01-07 10:30:00,16.13,16.14,16.01,16.04,153900.0,16.13,16.14,16.01,16.04,153900.0
2013-01-07 11:00:00,16.04,16.09,16.01,16.07,80600.0,16.04,16.09,16.01,16.07,80600.0
2013-01-07 11:30:00,16.07,16.11,16.06,16.1,138400.0,16.07,16.11,16.06,16.1,138400.0
2013-01-07 12:00:00,16.09,16.11,16.05,16.08,110800.0,16.09,16.11,16.05,16.08,110800.0
2013-01-07 12:30:00,16.08,16.1,16.02,16.03,84600.0,16.08,16.1,16.02,16.03,84600.0
2013-01-07 13:00:00,16.04,16.1,16.04,16.09,91300.0,16.04,16.1,16.04,16.09,91300.0
2013-01-07 13:30:00,16.09,16.14,16.08,16.1,149500.0,16.09,16.14,16.08,16.1,149500.0
2013-01-07 14:00:00,16.1,16.11,16.05,16.08,80200.0,16.1,16.11,16.05,16.08,80200.0
2013-01-07 14:30:00,16.08,16.1,16.05,16.05,126500.0,16.08,16.1,16.05,16.05,126500.0
2013-01-07 15:00:00,16.06,16.14,16.05,16.11,157500.0,16.06,16.14,16.05,16.11,157500.0
2013-01-07 15:30:00,16.11,16.13,16.03,16.04,455200.0,16.11,16.13,16.03,16.04,455200.0
2013-01-08 09:30:00,16.11,16.14,15.97,15.99,145200.0,16.11,16.14,15.97,15.99,145200.0
2013-01-08 10:00:00,15.99,16.01,15.89,15.91,205000.0,15.99,16.01,15.89,15.91,205000.0
2013-01-08 10:30:00,15.92,15.92,15.76,15.76,380900.0,15.92,15.92,15.76,15.76,380900.0
2013-01-08 11:00:00,15.77,15.77,15.42,15.45,738600.0,15.77,15.77,15.42,15.45,738600.0
2013-01-08 11:30:00,15.44,15.53,15.44,15.48,378900.0,15.44,15.53,15.44,15.48,378900.0
2013-01-08 12:00:00,15.49,15.5,15.42,15.46,275100.0,15.49,15.5,15.42,15.46,275100.0
2013-01-08 12:30:00,15.46,15.52,15.43,15.46,189900.0,15.46,15.52,15.43,15.46,189900.0
2013-01-08 13:00:00,15.47,15.47,15.39,15.45,385600.0,15.47,15.47,15.39,15.45,385600.0
2013-01-08 13:30:00,15.46,15.51,15.39,15.43,278000.0,15.46,15.51,15.39,15.43,278000.0
2013-01-08 14:00:00,15.43,15.44,15.39,15.41,235900.0,15.43,15.44,15.39,15.41,235900.0
2013-01-08 14:30:00,15.41,15.42,15.32,15.32,251700.0,15.41,15.42,15.32,15.32,251700.0
2013-01-08 15:00:00,15.32,15.47,15.32,15.44,364900.0,15.32,15.47,15.32,15.44,364900.0
2013-01-08 15:30:00,15.45,15.49,15.4,15.46,886900.0,15.45,15.49,15.4,15.46,886900.0
2013-01-09 09:30:00,15.47,15.58,15.13,15.22,561300.0,15.47,15.58,15.13,15.22,561300.0
2013-01-09 10:00:00,15.23,15.24,14.95,14.98,885500.0,15.23,15.24,14.95,14.98,885500.0
2013-01-09 10:30:00,14.97,15.0,14.84,14.99,419900.0,14.97,15.0,14.84,14.99,419900.0
2013-01-09 11:00:00,14.99,15.0,14.87,14.92,258800.0,14.99,15.0,14.87,14.92,258800.0
2013-01-09 11:30:00,14.92,15.07,14.92,15.07,218500.0,14.92,15.07,14.92,15.07,218500.0
2013-01-09 12:00:00,15.07,15.14,15.04,15.12,138700.0,15.07,15.14,15.04,15.12,138700.0
2013-01-09 12:30:00,15.12,15.15,14.82,14.84,413100.0,15.12,15.15,14.82,14.84,413100.0
2013-01-09 13:00:00,14.85,14.92,14.76,14.91,424500.0,14.85,14.92,14.76,14.91,424500.0
2013-01-09 13:30:00,14.92,14.96,14.8,14.93,214300.0,14.92,14.96,14.8,14.93,214300.0
2013-01-09 14:00:00,14.93,15.08,14.88,15.08,296000.0,14.93,15.08,14.88,15.08,296000.0
2013-01-09 14:30:00,15.07,15.12,14.98,15.0,181200.0,15.07,15.12,14.98,15.0,181200.0
2013-01-09 15:00:00,15.0,15.07,14.99,15.07,333400.0,15.0,15.07,14.99,15.07,333400.0
2013-01-09 15:30:00,15.07,15.22,15.06,15.2,964600.0,15.07,15.22,15.06,15.2,964600.0
2013-01-10 09:30:00,15.31,15.42,15.17,15.17,314400.0,15.31,15.42,15.17,15.17,314400.0
2013-01-10 10:00:00,15.18,15.27,15.18,15.18,137500.0,15.18,15.27,15.18,15.18,137500.0
2013-01-10 10:30:00,15.17,15.36,15.13,15.34,255600.0,15.17,15.36,15.13,15.34,255600.0
2013-01-10 11:00:00,15.34,15.34,15.22,15.25,63800.0,15.34,15.34,15.22,15.25,63800.0
2013-01-10 11:30:00,15.26,15.33,15.26,15.28,52300.0,15.26,15.33,15.26,15.28,52300.0
2013-01-10 12:00:00,15.28,15.28,15.22,15.24,83300.0,15.28,15.28,15.22,15.24,83300.0
2013-01-10 12:30:00,15.25,15.26,15.13,15.16,99100.0,15.25,15.26,15.13,15.16,99100.0
2013-01-10 13:00:00,15.16,15.2,15.15,15.17,154700.0,15.16,15.2,15.15,15.17,154700.0
2013-01-10 13:30:00,15.16,15.18,15.08,15.11,100400.0,15.16,15.18,15.08,15.11,100400.0
2013-01-10 14:00:00,15.1,15.19,15.1,15.15,145300.0,15.1,15.19,15.1,15.15,145300.0
2013-01-10 14:30:00,15.15,15.19,15.14,15.18,134800.0,15.15,15.19,15.14,15.18,134800.0
2013-01-10 15:00:00,15.18,15.22,15.18,15.21,157500.0,15.18,15.22,15.18,15.21,157500.0
2013-01-10 15:30:00,15.21,15.22,15.14,15.15,511900.0,15.21,15.22,15.14,15.15,511900.0
2013-01-11 09:30:00,15.25,15.25,14.96,15.0,278800.0,15.25,15.25,14.96,15.0,278800.0
2013-01-11 10:00:00,14.99,15.0,14.62,14.68,839100.0,14.99,15.0,14.62,14.68,839100.0
2013-01-11 10:30:00,14.68,14.82,14.67,14.77,403300.0,14.68,14.82,14.67,14.77,403300.0
2013-01-11 11:00:00,14.77,14.78,14.59,14.59,305000.0,14.77,14.78,14.59,14.59,305000.0
2013-01-11 11:30:00,14.59,14.63,14.57,14.61,329900.0,14.59,14.63,14.57,14.61,329900.0
2013-01-11 12:00:00,14.62,14.69,14.61,14.67,183700.0,14.62,14.69,14.61,14.67,183700.0
2013-01-11 12:30:00,14.67,14.68,14.62,14.65,150900.0,14.67,14.68,14.62,14.65,150900.0
2013-01-11 13:00:00,14.65,14.68,14.63,14.65,184400.0,14.65,14.68,14.63,14.65,184400.0
2013-01-11 13:30:00,14.64,14.68,14.62,14.65,214300.0,14.64,14.68,14.62,14.65,214300.0
2013-01-11 14:00:00,14.65,14.69,14.63,14.69,372700.0,14.65,14.69,14.63,14.69,372700.0
2013-01-11 14:30:00,14.69,14.7,14.64,14.69,433500.0,14.69,14.7,14.64,14.69,433500.0
2013-01-11 15:00:00,14.68,14.7,14.64,14.66,402000.0,14.68,14.7,14.64,14.66,402000.0
2013-01-11 15:30:00,14.67,14.68,14.61,14.64,1027600.0,14.67,14.68,14.61,14.64,1027600.0
2013-01-14 09:30:00,14.61,14.81,14.57,14.73,167800.0,14.61,14.81,14.57,14.73,167800.0
2013-01-14 10:00:00,14.73,14.73,14.52,14.54,130500.0,14.73,14.73,14.52,14.54,130500.0
2013-01-14 10:30:00,14.54,14.75,14.54,14.7,79000.0,14.54,14.75,14.54,14.7,79000.0
2013-01-14 11:00:00,14.71,14.71,14.67,14.69,103000.0,14.71,14.71,14.67,14.69,103000.0
2013-01-14 11:30:00,14.7,14.7,14.58,14.65,132300.0,14.7,14.7,14.58,14.65,132300.0
2013-01-14 12:00:00,14.65,14.7,14.65,14.7,53400.0,14.65,14.7,14.65,14.7,53400.0
2013-01-14 12:30:00,14.69,14.7,14.59,14.63,85800.0,14.69,14.7,14.59,14.63,85800.0
2013-01-14 13:00:00,14.63,14.7,14.6,14.69,85100.0,14.63,14.7,14.6,14.69,85100.0
2013-01-14 13:30:00,14.68,14.69,14.54,14.56,106800.0,14.68,14.69,14.54,14.56,106800.0
2013-01-14 14:00:00,14.56,14.63,14.55,14.62,163600.0,14.56,14.63,14.55,14.62,163600.0
2013-01-14 14:30:00,14.62,14.62,14.52,14.6,192200.0,14.62,14.62,14.52,14.6,192200.0
2013-01-14 15:00:00,14.59,14.61,14.51,14.56,261500.0,14.59,14.61,14.51,14.56,261500.0
2013-01-14 15:30:00,14.56,14.6,14.53,14.59,647400.0,14.56,14.6,14.53,14.59,647400.0
2013-01-15 09:30:00,14.51,14.58,14.37,14.56,224200.0,14.51,14.58,14.37,14.56,224200.0
2013-01-15 10:00:00,14.55,14.56,14.43,14.56,162900.0,14.55,14.56,14.43,14.56,162900.0
2013-01-15 10:30:00,14.56,14.69,14.56,14.67,363900.0,14.56,14.69,14.56,14.67,363900.0
2013-01-15 11:00:00,14.67,14.76,14.64,14.73,356300.0,14.67,14.76,14.64,14.73,356300.0
2013-01-15 11:30:00,14.74,14.81,14.72,14.73,171600.0,14.74,14.81,14.72,14.73,171600.0
2013-01-15 12:00:00,14.72,14.84,14.71,14.81,199400.0,14.72,14.84,14.71,14.81,199400.0
2013-01-15 12:30:00,14.82,14.83,14.8,14.82,65700.0,14.82,14.83,14.8,14.82,65700.0
2013-01-15 13:00:00,14.81,14.86,14.81,14.84,144500.0,14.81,14.86,14.81,14.84,144500.0
2013-01-15 13:30:00,14.84,14.89,14.78,14.78,349900.0,14.84,14.89,14.78,14.78,349900.0
2013-01-15 14:00:00,14.79,14.81,14.75,14.79,266900.0,14.79,14.81,14.75,14.79,266900.0
2013-01-15 14:30:00,14.8,14.84,14.79,14.81,166700.0,14.8,14.84,14.79,14.81,166700.0
2013-01-15 15:00:00,14.82,14.83,14.76,14.8,275800.0,14.82,14.83,14.76,14.8,275800.0
2013-01-15 15:30:00,14.79,14.8,14.66,14.7,1191200.0,14.79,14.8,14.66,14.7,1191200.0
2013-01-16 09:30:00,14.69,14.89,14.65,14.85,262200.0,14.69,14.89,14.65,14.85,262200.0
2013-01-16 10:00:00,14.85,14.87,14.77,14.85,206800.0,14.85,14.87,14.77,14.85,206800.0
2013-01-16 10:30:00,14.84,15.06,14.81,15.04,1420800.0,14.84,15.06,14.81,15.04,1420800.0
2013-01-16 11:00:00,15.05,15.31,15.04,15.25,3140900.0,15.05,15.31,15.04,15.25,3140900.0
2013-01-16 11:30:00,15.25,15.29,15.16,15.17,645200.0,15.25,15.29,15.16,15.17,645200.0
2013-01-16 12:00:00,15.18,15.31,15.17,15.29,491000.0,15.18,15.31,15.17,15.29,491000.0
2013-01-16 12:30:00,15.29,15.29,15.19,15.29,371400.0,15.29,15.29,15.19,15.29,371400.0
2013-01-16 13:00:00,15.28,15.37,15.27,15.32,1023200.0,15.28,15.37,15.27,15.32,1023200.0
2013-01-16 13:30:00,15.32,15.33,15.27,15.33,241200.0,15.32,15.33,15.27,15.33,241200.0
2013-01-16 14:00:00,15.32,15.39,15.29,15.35,411800.0,15.32,15.39,15.29,15.35,411800.0
2013-01-16 14:30:00,15.35,15.41,15.31,15.39,414000.0,15.35,15.41,15.31,15.39,414000.0
2013-01-16 15:00:00,15.38,15.39,15.28,15.33,669500.0,15.38,15.39,15.28,15.33,669500.0
2013-01-16 15:30:00,15.33,15.34,15.23,15.24,1045500.0,15.33,15.34,15.23,15.24,1045500.0
2013-01-17 09:30:00,15.37,15.93,15.37,15.82,1276700.0,15.37,15.93,15.37,15.82,1276700.0
2013-01-17 10:00:00,15.82,15.83,15.65,15.78,793600.0,15.82,15.83,15.65,15.78,793600.0
2013-01-17 10:30:00,15.76,15.77,15.54,15.72,461300.0,15.76,15.77,15.54,15.72,461300.0
2013-01-17 11:00:00,15.72,15.83,15.65,15.79,319500.0,15.72,15.83,15.65,15.79,319500.0
2013-01-17 11:30:00,15.79,15.83,15.67,15.67,198700.0,15.79,15.83,15.67,15.67,198700.0
2013-01-17 12:00:00,15.67,15.73,15.64,15.66,202000.0,15.67,15.73,15.64,15.66,202000.0
2013-01-17 12:30:00,15.66,15.75,15.62,15.66,235300.0,15.66,15.75,15.62,15.66,235300.0
2013-01-17 13:00:00,15.66,15.73,15.64,15.73,99900.0,15.66,15.73,15.64,15.73,99900.0
2013-01-17 13:30:00,15.72,15.75,15.66,15.73,174900.0,15.72,15.75,15.66,15.73,174900.0
2013-01-17 14:00:00,15.72,15.76,15.67,15.69,570800.0,15.72,15.76,15.67,15.69,570800.0
2013-01-17 14:30:00,15.7,15.72,15.68,15.68,113700.0,15.7,15.72,15.68,15.68,113700.0
2013-01-17 15:00:00,15.69,15.69,15.56,15.6,403200.0,15.69,15.69,15.56,15.6,403200.0
2013-01-17 15:30:00,15.59,15.62,15.51,15.53,659800.0,15.59,15.62,15.51,15.53,659800.0
2013-01-18 09:30:00,15.43,15.47,15.25,15.29,299100.0,15.43,15.47,15.25,15.29,299100.0
2013-01-18 10:00:00,15.29,15.57,15.26,15.48,432100.0,15.29,15.57,15.26,15.48,432100.0
2013-01-18 10:30:00,15.47,15.52,15.43,15.48,244800.0,15.47,15.52,15.43,15.48,244800.0
2013-01-18 11:00:00,15.48,15.51,15.43,15.47,204300.0,15.48,15.51,15.43,15.47,204300.0
2013-01-18 11:30:00,15.47,15.52,15.45,15.48,179000.0,15.47,15.52,15.45,15.48,179000.0
2013-01-18 12:00:00,15.49,15.49,15.45,15.47,88300.0,15.49,15.49,15.45,15.47,88300.0
2013-01-18 12:30:00,15.47,15.5,15.43,15.47,151400.0,15.47,15.5,15.43,15.47,151400.0
2013-01-18 13:00:00,15.47,15.52,15.45,15.51,213900.0,15.47,15.52,15.45,15.51,213900.0
2013-01-18 13:30:00,15.51,15.51,15.47,15.47,114500.0,15.51,15.51,15.47,15.47,114500.0
2013-01-18 14:00:00,15.47,15.57,15.46,15.52,384300.0,15.47,15.57,15.46,15.52,384300.0
2013-01-18 14:30:00,15.52,15.57,15.51,15.54,248400.0,15.52,15.57,15.51,15.54,248400.0
2013-01-18 15:00:00,15.54,15.54,15.51,15.51,247100.0,15.54,15.54,15.51,15.51,247100.0
2013-01-18 15:30:00,15.51,15.52,15.41,15.44,568600.0,15.51,15.52,15.41,15.44,568600.0
2013-01-22 09:30:00,15.44,15.56,15.38,15.48,190100.0,15.44,15.56,15.38,15.48,190100.0
2013-01-22 10:00:00,15.48,15.48,15.27,15.27,175500.0,15.48,15.48,15.27,15.27,175500.0
2013-01-22 10:30:00,15.28,15.32,15.25,15.27,147000.0,15.28,15.32,15.25,15.27,147000.0
2013-01-22 11:00:00,15.28,15.36,15.27,15.31,114700.0,15.28,15.36,15.27,15.31,114700.0
2013-01-22 11:30:00,15.31,15.33,15.29,15.32,84500.0,15.31,15.33,15.29,15.32,84500.0
2013-01-22 12:00:00,15.32,15.35,15.31,15.35,233500.0,15.32,15.35,15.31,15.35,233500.0
2013-01-22 12:30:00,15.34,15.34,15.31,15.34,67100.0,15.34,15.34,15.31,15.34,67100.0
2013-01-22 13:00:00,15.33,15.38,15.33,15.37,35800.0,15.33,15.38,15.33,15.37,35800.0
2013-01-22 13:30:00,15.37,15.43,15.37,15.43,76000.0,15.37,15.43,15.37,15.43,76000.0
2013-01-22 14:00:00,15.42,15.46,15.4,15.43,95500.0,15.42,15.46,15.4,15.43,95500.0
2013-01-22 14:30:00,15.43,15.47,15.41,15.42,99400.0,15.43,15.47,15.41,15.42,99400.0
2013-01-22 15:00:00,15.43,15.43,15.31,15.36,203900.0,15.43,15.43,15.31,15.36,203900.0
2013-01-22 15:30:00,15.35,15.42,15.35,15.4,365300.0,15.35,15.42,15.35,15.4,365300.0
2013-01-23 09:30:00,15.44,15.5,15.34,15.46,142400.0,15.44,15.5,15.34,15.46,142400.0
2013-01-23 10:00:00,15.46,15.51,15.44,15.44,233000.0,15.46,15.51,15.44,15.44,233000.0
2013-01-23 10:30:00,15.44,15.46,15.31,15.38,922300.0,15.44,15.46,15.31,15.38,922300.0
2013-01-23 11:00:00,15.37,15.44,15.33,15.4,321800.0,15.37,15.44,15.33,15.4,321800.0
2013-01-23 11:30:00,15.39,15.48,15.39,15.45,702200.0,15.39,15.48,15.39,15.45,702200.0
2013-01-23 12:00:00,15.44,15.46,15.4,15.44,154700.0,15.44,15.46,15.4,15.44,154700.0
2013-01-23 12:30:00,15.43,15.48,15.4,15.43,465300.0,15.43,15.48,15.4,15.43,465300.0
2013-01-23 13:00:00,15.44,15.46,15.4,15.4,193900.0,15.44,15.46,15.4,15.4,193900.0
2013-01-23 13:30:00,15.4,15.41,15.38,15.4,97800.0,15.4,15.41,15.38,15.4,97800.0
2013-01-23 14:00:00,15.4,15.41,15.38,15.41,51400.0,15.4,15.41,15.38,15.41,51400.0
2013-01-23 14:30:00,15.4,15.43,15.38,15.42,141500.0,15.4,15.43,15.38,15.42,141500.0
2013-01-23 15:00:00,15.41,15.46,15.39,15.41,277200.0,15.41,15.46,15.39,15.41,277200.0
2013-01-23 15:30:00,15.41,15.43,15.35,15.42,515700.0,15.41,15.43,15.35,15.42,515700.0
2013-01-24 09:30:00,15.41,15.56,15.31,15.49,172400.0,15.41,15.56,15.31,15.49,172400.0
2013-01-24 10:00:00,15.49,15.52,15.36,15.48,203900.0,15.49,15.52,15.36,15.48,203900.0
2013-01-24 10:30:00,15.48,15.63,15.48,15.58,483000.0,15.48,15.63,15.48,15.58,483000.0
2013-01-24 11:00:00,15.58,15.72,15.57,15.69,252200.0,15.58,15.72,15.57,15.69,252200.0
2013-01-24 11:30:00,15.69,15.71,15.62,15.64,380400.0,15.69,15.71,15.62,15.64,380400.0
2013-01-24 12:00:00,15.64,15.64,15.5,15.52,213800.0,15.64,15.64,15.5,15.52,213800.0
2013-01-24 12:30:00,15.52,15.52,15.42,15.46,144900.0,15.52,15.52,15.42,15.46,144900.0
2013-01-24 13:00:00,15.46,15.55,15.46,15.53,124800.0,15.46,15.55,15.46,15.53,124800.0
2013-01-24 13:30:00,15.53,15.53,15.42,15.44,207100.0,15.53,15.53,15.42,15.44,207100.0
2013-01-24 14:00:00,15.44,15.53,15.43,15.51,182900.0,15.44,15.53,15.43,15.51,182900.0
2013-01-24 14:30:00,15.5,15.57,15.5,15.56,176300.0,15.5,15.57,15.5,15.56,176300.0
2013-01-24 15:00:00,15.55,15.57,15.5,15.53,564800.0,15.55,15.57,15.5,15.53,564800.0
2013-01-24 15:30:00,15.54,15.55,15.41,15.46,603300.0,15.54,15.55,15.41,15.46,603300.0
2013-01-25 09:30:00,15.53,15.72,15.36,15.63,813200.0,15.53,15.72,15.36,15.63,813200.0
2013-01-25 10:00:00,15.63,15.77,15.58,15.58,488900.0,15.63,15.77,15.58,15.58,488900.0
2013-01-25 10:30:00,15.59,15.69,15.59,15.61,185100.0,15.59,15.69,15.59,15.61,185100.0
2013-01-25 11:00:00,15.62,15.69,15.59,15.63,148700.0,15.62,15.69,15.59,15.63,148700.0
2013-01-25 11:30:00,15.64,15.65,15.58,15.64,222500.0,15.64,15.65,15.58,15.64,222500.0
2013-01-25 12:00:00,15.64,15.73,15.64,15.68,143900.0,15.64,15.73,15.64,15.68,143900.0
2013-01-25 12:30:00,15.67,15.71,15.64,15.66,125100.0,15.67,15.71,15.64,15.66,125100.0
2013-01-25 13:00:00,15.67,15.68,15.61,15.62,79800.0,15.67,15.68,15.61,15.62,79800.0
2013-01-25 13:30:00,15.62,15.71,15.6,15.71,135600.0,15.62,15.71,15.6,15.71,135600.0
2013-01-25 14:00:00,15.71,15.73,15.67,15.69,224900.0,15.71,15.73,15.67,15.69,224900.0
2013-01-25 14:30:00,15.69,15.72,15.65,15.71,387900.0,15.69,15.72,15.65,15.71,387900.0
2013-01-25 15:00:00,15.71,15.74,15.63,15.67,343100.0,15.71,15.74,15.63,15.67,343100.0
2013-01-25 15:30:00,15.67,15.72,15.61,15.7,650300.0,15.67,15.72,15.61,15.7,650300.0
2013-01-28 09:30:00,15.69,16.0,15.69,15.97,243300.0,15.69,16.0,15.69,15.97,243300.0
2013-01-28 10:00:00,15.95,15.98,15.75,15.78,202800.0,15.95,15.98,15.75,15.78,202800.0
2013-01-28 10:30:00,15.78,15.82,15.68,15.7,147400.0,15.78,15.82,15.68,15.7,147400.0
2013-01-28 11:00:00,15.71,15.74,15.7,15.72,80800.0,15.71,15.74,15.7,15.72,80800.0
2013-01-28 11:30:00,15.72,15.82,15.71,15.8,98400.0,15.72,15.82,15.71,15.8,98400.0
2013-01-28 12:00:00,15.79,15.81,15.74,15.8,114200.0,15.79,15.81,15.74,15.8,114200.0
2013-01-28 12:30:00,15.8,15.81,15.76,15.76,100600.0,15.8,15.81,15.76,15.76,100600.0
2013-01-28 13:00:00,15.76,15.78,15.72,15.75,57100.0,15.76,15.78,15.72,15.75,57100.0
2013-01-28 13:30:00,15.75,15.79,15.74,15.79,47900.0,15.75,15.79,15.74,15.79,47900.0
2013-01-28 14:00:00,15.78,15.8,15.76,15.78,68700.0,15.78,15.8,15.76,15.78,68700.0
2013-01-28 14:30:00,15.78,15.8,15.77,15.8,94900.0,15.78,15.8,15.77,15.8,94900.0
2013-01-28 15:00:00,15.79,15.8,15.75,15.78,154700.0,15.79,15.8,15.75,15.78,154700.0
2013-01-28 15:30:00,15.79,15.79,15.69,15.74,546500.0,15.79,15.79,15.69,15.74,546500.0
2013-01-29 09:30:00,15.73,15.74,15.41,15.54,355900.0,15.73,15.74,15.41,15.54,355900.0
2013-01-29 10:00:00,15.53,15.53,15.32,15.36,243000.0,15.53,15.53,15.32,15.36,243000.0
2013-01-29 10:30:00,15.35,15.45,15.32,15.43,215900.0,15.35,15.45,15.32,15.43,215900.0
2013-01-29 11:00:00,15.43,15.43,15.35,15.4,103400.0,15.43,15.43,15.35,15.4,103400.0
2013-01-29 11:30:00,15.41,15.42,15.35,15.36,93100.0,15.41,15.42,15.35,15.36,93100.0
2013-01-29 12:00:00,15.35,15.38,15.35,15.36,85200.0,15.35,15.38,15.35,15.36,85200.0
2013-01-29 12:30:00,15.36,15.37,15.32,15.33,201300.0,15.36,15.37,15.32,15.33,201300.0
2013-01-29 13:00:00,15.32,15.33,15.24,15.25,201900.0,15.32,15.33,15.24,15.25,201900.0
2013-01-29 13:30:00,15.25,15.28,15.23,15.25,164200.0,15.25,15.28,15.23,15.25,164200.0
2013-01-29 14:00:00,15.24,15.25,15.18,15.18,194300.0,15.24,15.25,15.18,15.18,194300.0
2013-01-29 14:30:00,15.18,15.2,15.11,15.12,116800.0,15.18,15.2,15.11,15.12,116800.0
2013-01-29 15:00:00,15.11,15.19,15.1,15.16,224400.0,15.11,15.19,15.1,15.16,224400.0
2013-01-29 15:30:00,15.17,15.21,15.14,15.19,475800.0,15.17,15.21,15.14,15.19,475800.0
2013-01-30 09:30:00,15.07,15.25,15.07,15.14,343100.0,15.07,15.25,15.07,15.14,343100.0
2013-01-30 10:00:00,15.14,15.16,14.98,15.0,298700.0,15.14,15.16,14.98,15.0,298700.0
2013-01-30 10:30:00,15.0,15.02,14.96,14.98,277900.0,15.0,15.02,14.96,14.98,277900.0
2013-01-30 11:00:00,14.99,15.0,14.87,14.89,162800.0,14.99,15.0,14.87,14.89,162800.0
2013-01-30 11:30:00,14.89,14.94,14.86,14.86,157300.0,14.89,14.94,14.86,14.86,157300.0
2013-01-30 12:00:00,14.86,14.87,14.79,14.81,139500.0,14.86,14.87,14.79,14.81,139500.0
2013-01-30 12:30:00,14.81,14.82,14.74,14.75,164200.0,14.81,14.82,14.74,14.75,164200.0
2013-01-30 13:00:00,14.75,14.77,14.68,14.75,239400.0,14.75,14.77,14.68,14.75,239400.0
2013-01-30 13:30:00,14.76,14.76,14.69,14.74,174400.0,14.76,14.76,14.69,14.74,174400.0
2013-01-30 14:00:00,14.75,14.75,14.67,14.67,113500.0,14.75,14.75,14.67,14.67,113500.0
2013-01-30 14:30:00,14.68,14.68,14.58,14.6,192700.0,14.68,14.68,14.58,14.6,192700.0
2013-01-30 15:00:00,14.6,14.68,14.59,14.61,256800.0,14.6,14.68,14.59,14.61,256800.0
2013-01-30 15:30:00,14.61,14.62,14.54,14.6,596900.0,14.61,14.62,14.54,14.6,596900.0
2013-01-31 09:30:00,15.23,15.67,15.15,15.6,1490800.0,15.23,15.67,15.15,15.6,1490800.0
2013-01-31 10:00:00,15.6,15.65,15.46,15.47,693500.0,15.6,15.65,15.46,15.47,693500.0
2013-01-31 10:30:00,15.47,15.61,15.45,15.55,565500.0,15.47,15.61,15.45,15.55,565500.0
2013-01-31 11:00:00,15.55,15.61,15.45,15.46,496400.0,15.55,15.61,15.45,15.46,496400.0
2013-01-31 11:30:00,15.46,15.47,15.34,15.4,428800.0,15.46,15.47,15.34,15.4,428800.0
2013-01-31 12:00:00,15.4,15.55,15.35,15.54,304900.0,15.4,15.55,15.35,15.54,304900.0
2013-01-31 12:30:00,15.54,15.58,15.49,15.49,240800.0,15.54,15.58,15.49,15.49,240800.0
2013-01-31 13:00:00,15.5,15.51,15.43,15.45,194600.0,15.5,15.51,15.43,15.45,194600.0
2013-01-31 13:30:00,15.45,15.54,15.45,15.53,163900.0,15.45,15.54,15.45,15.53,163900.0
2013-01-31 14:00:00,15.53,15.55,15.49,15.5,203800.0,15.53,15.55,15.49,15.5,203800.0
2013-01-31 14:30:00,15.51,15.55,15.5,15.55,211600.0,15.51,15.55,15.5,15.55,211600.0
2013-01-31 15:00:00,15.54,15.64,15.52,15.64,594200.0,15.54,15.64,15.52,15.64,594200.0
2013-01-31 15:30:00,15.64,15.7,15.61,15.66,965200.0,15.64,15.7,15.61,15.66,965200.0
2013-02-01 09:30:00,15.75,15.89,15.69,15.71,427000.0,15.75,15.89,15.69,15.71,427000.0
2013-02-01 10:00:00,15.72,15.97,15.72,15.86,374700.0,15.72,15.97,15.72,15.86,374700.0
2013-02-01 10:30:00,15.85,15.86,15.71,15.75,261000.0,15.85,15.86,15.71,15.75,261000.0
2013-02-01 11:00:00,15.75,15.79,15.73,15.78,112900.0,15.75,15.79,15.73,15.78,112900.0
2013-02-01 11:30:00,15.77,15.82,15.75,15.8,107500.0,15.77,15.82,15.75,15.8,107500.0
2013-02-01 12:00:00,15.8,15.84,15.76,15.8,132900.0,15.8,15.84,15.76,15.8,132900.0
2013-02-01 12:30:00,15.8,15.86,15.79,15.86,178400.0,15.8,15.86,15.79,15.86,178400.0
2013-02-01 13:00:00,15.86,15.88,15.84,15.85,121500.0,15.86,15.88,15.84,15.85,121500.0
2013-02-01 13:30:00,15.86,15.89,15.85,15.87,174000.0,15.86,15.89,15.85,15.87,174000.0
2013-02-01 14:00:00,15.87,15.9,15.87,15.88,81200.0,15.87,15.9,15.87,15.88,81200.0
2013-02-01 14:30:00,15.89,15.9,15.87,15.88,100500.0,15.89,15.9,15.87,15.88,100500.0
2013-02-01 15:00:00,15.89,15.9,15.87,15.89,168600.0,15.89,15.9,15.87,15.89,168600.0
2013-02-01 15:30:00,15.89,15.95,15.87,15.88,590100.0,15.89,15.95,15.87,15.88,590100.0
2013-02-04 09:30:00,15.85,16.59,15.84,16.58,1349100.0,15.85,16.59,15.84,16.58,1349100.0
2013-02-04 10:00:00,16.58,16.58,16.26,16.28,646600.0,16.58,16.58,16.26,16.28,646600.0
2013-02-04 10:30:00,16.28,16.29,16.04,16.05,597400.0,16.28,16.29,16.04,16.05,597400.0
2013-02-04 11:00:00,16.05,16.13,16.03,16.07,169600.0,16.05,16.13,16.03,16.07,169600.0
2013-02-04 11:30:00,16.07,16.07,15.95,15.96,211100.0,16.07,16.07,15.95,15.96,211100.0
2013-02-04 12:00:00,15.96,15.96,15.83,15.9,240600.0,15.96,15.96,15.83,15.9,240600.0
2013-02-04 12:30:00,15.9,15.97,15.85,15.86,199900.0,15.9,15.97,15.85,15.86,199900.0
2013-02-04 13:00:00,15.87,15.88,15.81,15.81,96200.0,15.87,15.88,15.81,15.81,96200.0
2013-02-04 13:30:00,15.81,15.81,15.7,15.75,144600.0,15.81,15.81,15.7,15.75,144600.0
2013-02-04 14:00:00,15.74,15.78,15.71,15.78,136900.0,15.74,15.78,15.71,15.78,136900.0
2013-02-04 14:30:00,15.79,15.82,15.71,15.79,120800.0,15.79,15.82,15.71,15.79,120800.0
2013-02-04 15:00:00,15.79,15.79,15.71,15.77,215300.0,15.79,15.79,15.71,15.77,215300.0
2013-02-04 15:30:00,15.77,15.77,15.62,15.66,537700.0,15.77,15.77,15.62,15.66,537700.0
2013-02-05 09:30:00,15.75,15.9,15.66,15.84,197100.0,15.75,15.9,15.66,15.84,197100.0
2013-02-05 10:00:00,15.85,16.07,15.84,16.07,270500.0,15.85,16.07,15.84,16.07,270500.0
2013-02-05 10:30:00,16.08,16.2,16.07,16.09,383000.0,16.08,16.2,16.07,16.09,383000.0
2013-02-05 11:00:00,16.08,16.11,15.85,15.85,240900.0,16.08,16.11,15.85,15.85,240900.0
2013-02-05 11:30:00,15.85,15.96,15.84,15.96,116800.0,15.85,15.96,15.84,15.96,116800.0
2013-02-05 12:00:00,15.96,15.96,15.88,15.89,71300.0,15.96,15.96,15.88,15.89,71300.0
2013-02-05 12:30:00,15.89,15.9,15.85,15.85,67600.0,15.89,15.9,15.85,15.85,67600.0
2013-02-05 13:00:00,15.85,15.92,15.85,15.9,91900.0,15.85,15.92,15.85,15.9,91900.0
2013-02-05 13:30:00,15.91,15.91,15.85,15.88,74000.0,15.91,15.91,15.85,15.88,74000.0
2013-02-05 14:00:00,15.87,15.97,15.86,15.96,105300.0,15.87,15.97,15.86,15.96,105300.0
2013-02-05 14:30:00,15.96,16.1,15.95,16.07,198600.0,15.96,16.1,15.95,16.07,198600.0
2013-02-05 15:00:00,16.07,16.1,16.03,16.09,210800.0,16.07,16.1,16.03,16.09,210800.0
2013-02-05 15:30:00,16.09,16.16,16.07,16.11,657600.0,16.09,16.16,16.07,16.11,657600.0
2013-02-06 09:30:00,16.0,16.06,15.87,16.06,229300.0,16.0,16.06,15.87,16.06,229300.0
2013-02-06 10:00:00,16.05,16.15,16.0,16.04,280600.0,16.05,16.15,16.0,16.04,280600.0
2013-02-06 10:30:00,16.05,16.07,16.0,16.06,113200.0,16.05,16.07,16.0,16.06,113200.0
2013-02-06 11:00:00,16.06,16.08,16.02,16.05,152100.0,16.06,16.08,16.02,16.05,152100.0
2013-02-06 11:30:00,16.04,16.07,16.02,16.03,77300.0,16.04,16.07,16.02,16.03,77300.0
2013-02-06 12:00:00,16.05,16.07,16.03,16.03,73200.0,16.05,16.07,16.03,16.03,73200.0
2013-02-06 12:30:00,16.03,16.06,16.0,16.01,151900.0,16.03,16.06,16.0,16.01,151900.0
2013-02-06 13:00:00,16.01,16.01,15.94,15.95,141900.0,16.01,16.01,15.94,15.95,141900.0
2013-02-06 13:30:00,15.94,16.0,15.92,15.99,109700.0,15.94,16.0,15.92,15.99,109700.0
2013-02-06 14:00:00,16.0,16.0,15.97,15.98,61900.0,16.0,16.0,15.97,15.98,61900.0
2013-02-06 14:30:00,15.98,16.05,15.98,16.05,122000.0,15.98,16.05,15.98,16.05,122000.0
2013-02-06 15:00:00,16.06,16.07,15.99,16.05,172300.0,16.06,16.07,15.99,16.05,172300.0
2013-02-06 15:30:00,16.05,16.07,15.99,16.05,444700.0,16.05,16.07,15.99,16.05,444700.0
2013-02-07 09:30:00,16.09,16.5,16.09,16.5,488800.0,16.09,16.5,16.09,16.5,488800.0
2013-02-07 10:00:00,16.49,16.5,16.16,16.16,344700.0,16.49,16.5,16.16,16.16,344700.0
2013-02-07 10:30:00,16.16,16.3,16.07,16.17,509600.0,16.16,16.3,16.07,16.17,509600.0
2013-02-07 11:00:00,16.16,16.23,16.13,16.23,216700.0,16.16,16.23,16.13,16.23,216700.0
2013-02-07 11:30:00,16.23,16.23,16.07,16.1,191900.0,16.23,16.23,16.07,16.1,191900.0
2013-02-07 12:00:00,16.1,16.11,16.04,16.11,135000.0,16.1,16.11,16.04,16.11,135000.0
2013-02-07 12:30:00,16.12,16.14,16.1,16.1,92200.0,16.12,16.14,16.1,16.1,92200.0
2013-02-07 13:00:00,16.09,16.1,16.04,16.07,118400.0,16.09,16.1,16.04,16.07,118400.0
2013-02-07 13:30:00,16.07,16.11,16.02,16.09,164600.0,16.07,16.11,16.02,16.09,164600.0
2013-02-07 14:00:00,16.09,16.13,16.05,16.11,105200.0,16.09,16.13,16.05,16.11,105200.0
2013-02-07 14:30:00,16.11,16.15,16.08,16.1,98000.0,16.11,16.15,16.08,16.1,98000.0
2013-02-07 15:00:00,16.1,16.17,16.04,16.13,367500.0,16.1,16.17,16.04,16.13,367500.0
2013-02-07 15:30:00,16.13,16.16,16.06,16.12,465300.0,16.13,16.16,16.06,16.12,465300.0
2013-02-08 09:30:00,16.06,16.31,16.03,16.16,144300.0,16.06,16.31,16.03,16.16,144300.0
2013-02-08 10:00:00,16.16,16.24,16.0,16.0,217200.0,16.16,16.24,16.0,16.0,217200.0
2013-02-08 10:30:00,16.0,16.07,15.97,16.05,114700.0,16.0,16.07,15.97,16.05,114700.0
2013-02-08 11:00:00,16.06,16.06,16.03,16.03,60100.0,16.06,16.06,16.03,16.03,60100.0
2013-02-08 11:30:00,16.04,16.07,15.99,16.06,142100.0,16.04,16.07,15.99,16.06,142100.0
2013-02-08 12:00:00,16.05,16.07,16.0,16.01,59700.0,16.05,16.07,16.0,16.01,59700.0
2013-02-08 12:30:00,16.01,16.01,15.97,16.0,68500.0,16.01,16.01,15.97,16.0,68500.0
2013-02-08 13:00:00,16.0,16.09,16.0,16.07,77300.0,16.0,16.09,16.0,16.07,77300.0
2013-02-08 13:30:00,16.07,16.11,16.07,16.1,26100.0,16.07,16.11,16.07,16.1,26100.0
2013-02-08 14:00:00,16.11,16.12,16.09,16.1,46400.0,16.11,16.12,16.09,16.1,46400.0
2013-02-08 14:30:00,16.1,16.14,16.02,16.02,92400.0,16.1,16.14,16.02,16.02,92400.0
2013-02-08 15:00:00,16.02,16.08,16.02,16.04,168200.0,16.02,16.08,16.02,16.04,168200.0
2013-02-08 15:30:00,16.05,16.06,16.02,16.06,292000.0,16.05,16.06,16.02,16.06,292000.0
2013-02-11 09:30:00,16.01,16.09,15.8,15.83,178700.0,16.01,16.09,15.8,15.83,178700.0
2013-02-11 10:00:00,15.83,15.88,15.79,15.87,175500.0,15.83,15.88,15.79,15.87,175500.0
2013-02-11 10:30:00,15.87,16.0,15.86,15.99,215500.0,15.87,16.0,15.86,15.99,215500.0
2013-02-11 11:00:00,15.99,16.04,15.98,15.98,96200.0,15.99,16.04,15.98,15.98,96200.0
2013-02-11 11:30:00,15.98,16.03,15.97,16.03,40700.0,15.98,16.03,15.97,16.03,40700.0
2013-02-11 12:00:00,16.02,16.03,15.99,16.0,35100.0,16.02,16.03,15.99,16.0,35100.0
2013-02-11 12:30:00,15.99,15.99,15.96,15.99,26100.0,15.99,15.99,15.96,15.99,26100.0
2013-02-11 13:00:00,15.99,16.01,15.95,15.95,44600.0,15.99,16.01,15.95,15.95,44600.0
2013-02-11 13:30:00,15.95,15.97,15.94,15.97,49900.0,15.95,15.97,15.94,15.97,49900.0
2013-02-11 14:00:00,15.97,15.98,15.92,15.92,64900.0,15.97,15.98,15.92,15.92,64900.0
2013-02-11 14:30:00,15.92,15.93,15.88,15.92,63700.0,15.92,15.93,15.88,15.92,63700.0
2013-02-11 15:00:00,15.91,16.01,15.91,15.96,77500.0,15.91,16.01,15.91,15.96,77500.0
2013-02-11 15:30:00,15.97,16.03,15.94,16.0,310200.0,15.97,16.03,15.94,16.0,310200.0
2013-02-12 09:30:00,16.02,16.28,15.98,16.19,223200.0,16.02,16.28,15.98,16.19,223200.0
2013-02-12 10:00:00,16.2,16.26,16.18,16.25,120300.0,16.2,16.26,16.18,16.25,120300.0
2013-02-12 10:30:00,16.24,16.26,16.12,16.25,109400.0,16.24,16.26,16.12,16.25,109400.0
2013-02-12 11:00:00,16.26,16.28,16.13,16.17,244600.0,16.26,16.28,16.13,16.17,244600.0
2013-02-12 11:30:00,16.17,16.17,16.03,16.05,127400.0,16.17,16.17,16.03,16.05,127400.0
2013-02-12 12:00:00,16.05,16.05,15.87,15.87,273600.0,16.05,16.05,15.87,15.87,273600.0
2013-02-12 12:30:00,15.87,15.93,15.82,15.93,316100.0,15.87,15.93,15.82,15.93,316100.0
2013-02-12 13:00:00,15.93,16.07,15.93,16.07,146200.0,15.93,16.07,15.93,16.07,146200.0
2013-02-12 13:30:00,16.07,16.11,15.93,15.97,251000.0,16.07,16.11,15.93,15.97,251000.0
2013-02-12 14:00:00,15.98,16.0,15.93,15.94,47400.0,15.98,16.0,15.93,15.94,47400.0
2013-02-12 14:30:00,15.94,15.99,15.89,15.89,97900.0,15.94,15.99,15.89,15.89,97900.0
2013-02-12 15:00:00,15.9,15.9,15.78,15.88,301100.0,15.9,15.9,15.78,15.88,301100.0
2013-02-12 15:30:00,15.89,15.92,15.88,15.9,290600.0,15.89,15.92,15.88,15.9,290600.0
2013-02-13 09:30:00,16.01,16.13,15.88,15.98,243200.0,16.01,16.13,15.88,15.98,243200.0
2013-02-13 10:00:00,15.98,15.98,15.78,15.9,555000.0,15.98,15.98,15.78,15.9,555000.0
2013-02-13 10:30:00,15.9,16.02,15.89,16.01,183500.0,15.9,16.02,15.89,16.01,183500.0
2013-02-13 11:00:00,16.02,16.09,15.85,15.9,148400.0,16.02,16.09,15.85,15.9,148400.0
2013-02-13 11:30:00,15.89,15.92,15.76,15.83,204600.0,15.89,15.92,15.76,15.83,204600.0
2013-02-13 12:00:00,15.82,15.83,15.77,15.78,135800.0,15.82,15.83,15.77,15.78,135800.0
2013-02-13 12:30:00,15.78,15.85,15.77,15.81,117900.0,15.78,15.85,15.77,15.81,117900.0
2013-02-13 13:00:00,15.81,15.83,15.8,15.83,80500.0,15.81,15.83,15.8,15.83,80500.0
2013-02-13 13:30:00,15.82,15.96,15.82,15.94,86900.0,15.82,15.96,15.82,15.94,86900.0
2013-02-13 14:00:00,15.94,15.94,15.87,15.9,87000.0,15.94,15.94,15.87,15.9,87000.0
2013-02-13 14:30:00,15.9,15.96,15.84,15.96,240300.0,15.9,15.96,15.84,15.96,240300.0
2013-02-13 15:00:00,15.96,16.07,15.95,16.04,279800.0,15.96,16.07,15.95,16.04,279800.0
2013-02-13 15:30:00,16.05,16.22,16.04,16.2,871400.0,16.05,16.22,16.04,16.2,871400.0
2013-02-14 09:30:00,16.11,16.16,15.93,15.95,198100.0,16.11,16.16,15.93,15.95,198100.0
2013-02-14 10:00:00,15.94,16.04,15.94,16.0,243200.0,15.94,16.04,15.94,16.0,243200.0
2013-02-14 10:30:00,16.0,16.23,16.0,16.16,210200.0,16.0,16.23,16.0,16.16,210200.0
2013-02-14 11:00:00,16.16,16.2,16.1,16.13,112600.0,16.16,16.2,16.1,16.13,112600.0
2013-02-14 11:30:00,16.14,16.18,16.12,16.16,64100.0,16.14,16.18,16.12,16.16,64100.0
2013-02-14 12:00:00,16.16,16.2,16.16,16.18,60400.0,16.16,16.2,16.16,16.18,60400.0
2013-02-14 12:30:00,16.19,16.32,16.18,16.29,154200.0,16.19,16.32,16.18,16.29,154200.0
2013-02-14 13:00:00,16.29,16.39,16.28,16.3,267200.0,16.29,16.39,16.28,16.3,267200.0
2013-02-14 13:30:00,16.29,16.3,16.26,16.28,44900.0,16.29,16.3,16.26,16.28,44900.0
2013-02-14 14:00:00,16.28,16.28,16.2,16.22,135300.0,16.28,16.28,16.2,16.22,135300.0
2013-02-14 14:30:00,16.22,16.23,16.18,16.22,124400.0,16.22,16.23,16.18,16.22,124400.0
2013-02-14 15:00:00,16.22,16.3,16.21,16.29,212200.0,16.22,16.3,16.21,16.29,212200.0
2013-02-14 15:30:00,16.29,16.35,16.28,16.29,431000.0,16.29,16.35,16.28,16.29,431000.0
2013-02-15 09:30:00,16.3,16.38,16.16,16.17,266900.0,16.3,16.38,16.16,16.17,266900.0
2013-02-15 10:00:00,16.18,16.21,16.14,16.14,158100.0,16.18,16.21,16.14,16.14,158100.0
2013-02-15 10:30:00,16.14,16.21,16.11,16.2,96900.0,16.14,16.21,16.11,16.2,96900.0
2013-02-15 11:00:00,16.2,16.2,16.09,16.09,84500.0,16.2,16.2,16.09,16.09,84500.0
2013-02-15 11:30:00,16.1,16.14,16.03,16.09,169400.0,16.1,16.14,16.03,16.09,169400.0
2013-02-15 12:00:00,16.08,16.08,15.98,16.01,87200.0,16.08,16.08,15.98,16.01,87200.0
2013-02-15 12:30:00,16.01,16.1,16.01,16.08,56200.0,16.01,16.1,16.01,16.08,56200.0
2013-02-15 13:00:00,16.08,16.1,16.06,16.07,32200.0,16.08,16.1,16.06,16.07,32200.0
2013-02-15 13:30:00,16.07,16.13,16.07,16.11,65400.0,16.07,16.13,16.07,16.11,65400.0
2013-02-15 14:00:00,16.1,16.16,16.08,16.1,120600.0,16.1,16.16,16.08,16.1,120600.0
2013-02-15 14:30:00,16.1,16.16,16.09,16.16,101800.0,16.1,16.16,16.09,16.16,101800.0
2013-02-15 15:00:00,16.16,16.16,16.1,16.11,169800.0,16.16,16.16,16.1,16.11,169800.0
2013-02-15 15:30:00,16.11,16.15,16.1,16.14,438700.0,16.11,16.15,16.1,16.14,438700.0
2013-02-19 09:30:00,16.1,16.14,15.95,16.11,227400.0,16.1,16.14,15.95,16.11,227400.0
2013-02-19 10:00:00,16.11,16.19,16.09,16.19,115300.0,16.11,16.19,16.09,16.19,115300.0
2013-02-19 10:30:00,16.19,16.24,16.15,16.16,104500.0,16.19,16.24,16.15,16.16,104500.0
2013-02-19 11:00:00,16.16,16.23,16.12,16.22,125700.0,16.16,16.23,16.12,16.22,125700.0
2013-02-19 11:30:00,16.22,16.23,16.18,16.19,44100.0,16.22,16.23,16.18,16.19,44100.0
2013-02-19 12:00:00,16.19,16.19,16.14,16.14,147700.0,16.19,16.19,16.14,16.14,147700.0
2013-02-19 12:30:00,16.15,16.19,16.1,16.19,156300.0,16.15,16.19,16.1,16.19,156300.0
2013-02-19 13:00:00,16.2,16.25,16.18,16.23,74200.0,16.2,16.25,16.18,16.23,74200.0
2013-02-19 13:30:00,16.24,16.27,16.22,16.23,62100.0,16.24,16.27,16.22,16.23,62100.0
2013-02-19 14:00:00,16.23,16.29,16.23,16.28,71100.0,16.23,16.29,16.23,16.28,71100.0
2013-02-19 14:30:00,16.29,16.33,16.26,16.32,94500.0,16.29,16.33,16.26,16.32,94500.0
2013-02-19 15:00:00,16.33,16.35,16.3,16.34,94000.0,16.33,16.35,16.3,16.34,94000.0
2013-02-19 15:30:00,16.33,16.35,16.29,16.34,293900.0,16.33,16.35,16.29,16.34,293900.0
2013-02-20 09:30:00,16.33,16.37,16.18,16.28,75600.0,16.33,16.37,16.18,16.28,75600.0
2013-02-20 10:00:00,16.28,16.31,16.26,16.28,73900.0,16.28,16.31,16.26,16.28,73900.0
2013-02-20 10:30:00,16.27,16.27,16.0,16.0,322200.0,16.27,16.27,16.0,16.0,322200.0
2013-02-20 11:00:00,16.0,16.2,16.0,16.17,111900.0,16.0,16.2,16.0,16.17,111900.0
2013-02-20 11:30:00,16.16,16.16,15.97,16.02,246800.0,16.16,16.16,15.97,16.02,246800.0
2013-02-20 12:00:00,16.02,16.15,16.02,16.13,85600.0,16.02,16.15,16.02,16.13,85600.0
2013-02-20 12:30:00,16.14,16.14,16.09,16.09,39400.0,16.14,16.14,16.09,16.09,39400.0
2013-02-20 13:00:00,16.1,16.11,16.01,16.09,64700.0,16.1,16.11,16.01,16.09,64700.0
2013-02-20 13:30:00,16.1,16.1,15.95,15.96,118700.0,16.1,16.1,15.95,15.96,118700.0
2013-02-20 14:00:00,15.97,16.1,15.96,16.08,168600.0,15.97,16.1,15.96,16.08,168600.0
2013-02-20 14:30:00,16.07,16.08,15.96,15.97,110700.0,16.07,16.08,15.96,15.97,110700.0
2013-02-20 15:00:00,15.97,15.98,15.78,15.83,364300.0,15.97,15.98,15.78,15.83,364300.0
2013-02-20 15:30:00,15.82,15.85,15.75,15.75,470400.0,15.82,15.85,15.75,15.75,470400.0
2013-02-21 09:30:00,15.74,15.76,15.17,15.34,558000.0,15.74,15.76,15.17,15.34,558000.0
2013-02-21 10:00:00,15.33,15.33,15.02,15.14,548000.0,15.33,15.33,15.02,15.14,548000.0
2013-02-21 10:30:00,15.15,15.32,15.15,15.28,287300.0,15.15,15.32,15.15,15.28,287300.0
2013-02-21 11:00:00,15.29,15.33,15.1,15.25,180600.0,15.29,15.33,15.1,15.25,180600.0
2013-02-21 11:30:00,15.25,15.25,15.14,15.24,122800.0,15.25,15.25,15.14,15.24,122800.0
2013-02-21 12:00:00,15.23,15.24,15.1,15.13,124500.0,15.23,15.24,15.1,15.13,124500.0
2013-02-21 12:30:00,15.14,15.19,15.1,15.18,73700.0,15.14,15.19,15.1,15.18,73700.0
2013-02-21 13:00:00,15.19,15.21,15.16,15.17,82200.0,15.19,15.21,15.16,15.17,82200.0
2013-02-21 13:30:00,15.17,15.21,15.16,15.21,76800.0,15.17,15.21,15.16,15.21,76800.0
2013-02-21 14:00:00,15.21,15.21,15.15,15.16,71200.0,15.21,15.21,15.15,15.16,71200.0
2013-02-21 14:30:00,15.17,15.24,15.17,15.22,107900.0,15.17,15.24,15.17,15.22,107900.0
2013-02-21 15:00:00,15.23,15.36,15.19,15.33,235800.0,15.23,15.36,15.19,15.33,235800.0
2013-02-21 15:30:00,15.33,15.36,15.26,15.29,465400.0,15.33,15.36,15.26,15.29,465400.0
2013-02-22 09:30:00,15.43,15.64,15.38,15.41,145600.0,15.43,15.64,15.38,15.41,145600.0
2013-02-22 10:00:00,15.43,15.54,15.41,15.54,102600.0,15.43,15.54,15.41,15.54,102600.0
2013-02-22 10:30:00,15.54,15.65,15.51,15.58,223100.0,15.54,15.65,15.51,15.58,223100.0
2013-02-22 11:00:00,15.57,15.59,15.5,15.51,103100.0,15.57,15.59,15.5,15.51,103100.0
2013-02-22 11:30:00,15.51,15.6,15.5,15.59,49900.0,15.51,15.6,15.5,15.59,49900.0
2013-02-22 12:00:00,15.57,15.58,15.51,15.51,38100.0,15.57,15.58,15.51,15.51,38100.0
2013-02-22 12:30:00,15.51,15.64,15.51,15.63,82500.0,15.51,15.64,15.51,15.63,82500.0
2013-02-22 13:00:00,15.63,15.63,15.54,15.56,63800.0,15.63,15.63,15.54,15.56,63800.0
2013-02-22 13:30:00,15.55,15.58,15.54,15.58,40400.0,15.55,15.58,15.54,15.58,40400.0
2013-02-22 14:00:00,15.57,15.6,15.51,15.59,96500.0,15.57,15.6,15.51,15.59,96500.0
2013-02-22 14:30:00,15.58,15.59,15.53,15.53,54100.0,15.58,15.59,15.53,15.53,54100.0
2013-02-22 15:00:00,15.53,15.6,15.53,15.58,103000.0,15.53,15.6,15.53,15.58,103000.0
2013-02-22 15:30:00,15.58,15.64,15.57,15.62,329100.0,15.58,15.64,15.57,15.62,329100.0
2013-02-25 09:30:00,15.73,15.73,15.6,15.7,62800.0,15.73,15.73,15.6,15.7,62800.0
2013-02-25 10:00:00,15.69,15.74,15.65,15.69,107600.0,15.69,15.74,15.65,15.69,107600.0
2013-02-25 10:30:00,15.69,15.89,15.68,15.72,226700.0,15.69,15.89,15.68,15.72,226700.0
2013-02-25 11:00:00,15.7,15.72,15.65,15.68,52200.0,15.7,15.72,15.65,15.68,52200.0
2013-02-25 11:30:00,15.68,15.69,15.5,15.51,62700.0,15.68,15.69,15.5,15.51,62700.0
2013-02-25 12:00:00,15.51,15.6,15.49,15.6,81200.0,15.51,15.6,15.49,15.6,81200.0
2013-02-25 12:30:00,15.59,15.67,15.57,15.65,48200.0,15.59,15.67,15.57,15.65,48200.0
2013-02-25 13:00:00,15.65,15.67,15.62,15.63,47200.0,15.65,15.67,15.62,15.63,47200.0
2013-02-25 13:30:00,15.62,15.67,15.49,15.49,59300.0,15.62,15.67,15.49,15.49,59300.0
2013-02-25 14:00:00,15.5,15.54,15.46,15.47,43200.0,15.5,15.54,15.46,15.47,43200.0
2013-02-25 14:30:00,15.48,15.51,15.41,15.43,53500.0,15.48,15.51,15.41,15.43,53500.0
2013-02-25 15:00:00,15.43,15.48,15.35,15.36,132300.0,15.43,15.48,15.35,15.36,132300.0
2013-02-25 15:30:00,15.36,15.39,15.22,15.23,348200.0,15.36,15.39,15.22,15.23,348200.0
2013-02-26 09:30:00,15.29,15.48,15.18,15.26,145100.0,15.29,15.48,15.18,15.26,145100.0
2013-02-26 10:00:00,15.29,15.42,15.1,15.11,162600.0,15.29,15.42,15.1,15.11,162600.0
2013-02-26 10:30:00,15.1,15.18,15.05,15.17,187800.0,15.1,15.18,15.05,15.17,187800.0
2013-02-26 11:00:00,15.16,15.18,15.05,15.07,130500.0,15.16,15.18,15.05,15.07,130500.0
2013-02-26 11:30:00,15.08,15.11,14.97,14.97,129400.0,15.08,15.11,14.97,14.97,129400.0
2013-02-26 12:00:00,14.96,15.04,14.93,14.94,91000.0,14.96,15.04,14.93,14.94,91000.0
2013-02-26 12:30:00,14.95,15.04,14.93,15.02,121100.0,14.95,15.04,14.93,15.02,121100.0
2013-02-26 13:00:00,15.03,15.18,15.03,15.06,198000.0,15.03,15.18,15.03,15.06,198000.0
2013-02-26 13:30:00,15.06,15.15,15.05,15.15,128600.0,15.06,15.15,15.05,15.15,128600.0
2013-02-26 14:00:00,15.14,15.27,15.14,15.26,125200.0,15.14,15.27,15.14,15.26,125200.0
2013-02-26 14:30:00,15.25,15.27,15.17,15.19,125400.0,15.25,15.27,15.17,15.19,125400.0
2013-02-26 15:00:00,15.19,15.21,15.14,15.19,223400.0,15.19,15.21,15.14,15.19,223400.0
2013-02-26 15:30:00,15.19,15.33,15.16,15.27,604300.0,15.19,15.33,15.16,15.27,604300.0
2013-02-27 09:30:00,15.38,15.38,15.26,15.26,105600.0,15.38,15.38,15.26,15.26,105600.0
2013-02-27 10:00:00,15.28,15.39,15.25,15.33,85500.0,15.28,15.39,15.25,15.33,85500.0
2013-02-27 10:30:00,15.34,15.44,15.25,15.3,377000.0,15.34,15.44,15.25,15.3,377000.0
2013-02-27 11:00:00,15.3,15.42,15.29,15.35,65500.0,15.3,15.42,15.29,15.35,65500.0
2013-02-27 11:30:00,15.36,15.5,15.34,15.49,249200.0,15.36,15.5,15.34,15.49,249200.0
2013-02-27 12:00:00,15.5,15.64,15.49,15.59,135900.0,15.5,15.64,15.49,15.59,135900.0
2013-02-27 12:30:00,15.6,15.66,15.48,15.5,112800.0,15.6,15.66,15.48,15.5,112800.0
2013-02-27 13:00:00,15.51,15.53,15.46,15.49,54400.0,15.51,15.53,15.46,15.49,54400.0
2013-02-27 13:30:00,15.49,15.53,15.48,15.48,25000.0,15.49,15.53,15.48,15.48,25000.0
2013-02-27 14:00:00,15.48,15.64,15.47,15.58,94100.0,15.48,15.64,15.47,15.58,94100.0
2013-02-27 14:30:00,15.59,15.63,15.55,15.61,95400.0,15.59,15.63,15.55,15.61,95400.0
2013-02-27 15:00:00,15.62,15.62,15.54,15.55,100300.0,15.62,15.62,15.54,15.55,100300.0
2013-02-27 15:30:00,15.56,15.61,15.49,15.51,268400.0,15.56,15.61,15.49,15.51,268400.0
2013-02-28 09:30:00,15.43,15.54,15.29,15.32,180800.0,15.43,15.54,15.29,15.32,180800.0
2013-02-28 10:00:00,15.33,15.41,15.29,15.35,115000.0,15.33,15.41,15.29,15.35,115000.0
2013-02-28 10:30:00,15.34,15.36,15.19,15.22,115600.0,15.34,15.36,15.19,15.22,115600.0
2013-02-28 11:00:00,15.23,15.34,15.23,15.32,214700.0,15.23,15.34,15.23,15.32,214700.0
2013-02-28 11:30:00,15.32,15.32,15.25,15.29,32000.0,15.32,15.32,15.25,15.29,32000.0
2013-02-28 12:00:00,15.3,15.3,15.23,15.27,37200.0,15.3,15.3,15.23,15.27,37200.0
2013-02-28 12:30:00,15.28,15.34,15.27,15.29,65900.0,15.28,15.34,15.27,15.29,65900.0
2013-02-28 13:00:00,15.28,15.37,15.28,15.37,40900.0,15.28,15.37,15.28,15.37,40900.0
2013-02-28 13:30:00,15.37,15.39,15.31,15.33,44900.0,15.37,15.39,15.31,15.33,44900.0
2013-02-28 14:00:00,15.34,15.42,15.33,15.41,25500.0,15.34,15.42,15.33,15.41,25500.0
2013-02-28 14:30:00,15.41,15.41,15.27,15.31,91300.0,15.41,15.41,15.27,15.31,91300.0
2013-02-28 15:00:00,15.3,15.32,15.24,15.28,109800.0,15.3,15.32,15.24,15.28,109800.0
2013-02-28 15:30:00,15.28,15.32,15.23,15.23,319900.0,15.28,15.32,15.23,15.23,319900.0
2013-03-01 09:30:00,15.12,15.22,14.86,14.91,366500.0,15.12,15.22,14.86,14.91,366500.0
2013-03-01 10:00:00,14.91,14.95,14.72,14.84,365500.0,14.91,14.95,14.72,14.84,365500.0
2013-03-01 10:30:00,14.84,14.93,14.79,14.89,229100.0,14.84,14.93,14.79,14.89,229100.0
2013-03-01 11:00:00,14.89,14.96,14.83,14.86,128000.0,14.89,14.96,14.83,14.86,128000.0
2013-03-01 11:30:00,14.86,14.9,14.76,14.86,139800.0,14.86,14.9,14.76,14.86,139800.0
2013-03-01 12:00:00,14.87,14.98,14.85,14.94,124900.0,14.87,14.98,14.85,14.94,124900.0
2013-03-01 12:30:00,14.95,14.99,14.88,14.9,69400.0,14.95,14.99,14.88,14.9,69400.0
2013-03-01 13:00:00,14.9,14.92,14.87,14.88,106600.0,14.9,14.92,14.87,14.88,106600.0
2013-03-01 13:30:00,14.87,14.88,14.75,14.8,169400.0,14.87,14.88,14.75,14.8,169400.0
2013-03-01 14:00:00,14.8,14.9,14.8,14.81,120600.0,14.8,14.9,14.8,14.81,120600.0
2013-03-01 14:30:00,14.8,14.84,14.69,14.83,210100.0,14.8,14.84,14.69,14.83,210100.0
2013-03-01 15:00:00,14.84,14.88,14.81,14.82,185300.0,14.84,14.88,14.81,14.82,185300.0
2013-03-01 15:30:00,14.82,14.85,14.79,14.83,533400.0,14.82,14.85,14.79,14.83,533400.0
2013-03-04 09:30:00,14.83,14.97,14.75,14.88,239900.0,14.83,14.97,14.75,14.88,239900.0
2013-03-04 10:00:00,14.89,14.94,14.78,14.78,129600.0,14.89,14.94,14.78,14.78,129600.0
2013-03-04 10:30:00,14.77,14.91,14.76,14.89,393100.0,14.77,14.91,14.76,14.89,393100.0
2013-03-04 11:00:00,14.89,14.9,14.83,14.89,120400.0,14.89,14.9,14.83,14.89,120400.0
2013-03-04 11:30:00,14.89,14.9,14.79,14.85,198800.0,14.89,14.9,14.79,14.85,198800.0
2013-03-04 12:00:00,14.85,14.88,14.78,14.79,108200.0,14.85,14.88,14.78,14.79,108200.0
2013-03-04 12:30:00,14.79,14.88,14.78,14.88,81700.0,14.79,14.88,14.78,14.88,81700.0
2013-03-04 13:00:00,14.87,14.88,14.76,14.86,143700.0,14.87,14.88,14.76,14.86,143700.0
2013-03-04 13:30:00,14.87,14.92,14.81,14.84,125100.0,14.87,14.92,14.81,14.84,125100.0
2013-03-04 14:00:00,14.84,14.86,14.74,14.86,192900.0,14.84,14.86,14.74,14.86,192900.0
2013-03-04 14:30:00,14.86,14.98,14.82,14.95,174300.0,14.86,14.98,14.82,14.95,174300.0
2013-03-04 15:00:00,14.95,14.96,14.88,14.92,195300.0,14.95,14.96,14.88,14.92,195300.0
2013-03-04 15:30:00,14.92,14.96,14.89,14.93,592300.0,14.92,14.96,14.89,14.93,592300.0
2013-03-05 09:30:00,15.02,15.17,14.9,15.04,349600.0,15.02,15.17,14.9,15.04,349600.0
2013-03-05 10:00:00,15.05,15.09,14.99,15.07,186300.0,15.05,15.09,14.99,15.07,186300.0
2013-03-05 10:30:00,15.06,15.2,15.03,15.04,197600.0,15.06,15.2,15.03,15.04,197600.0
2013-03-05 11:00:00,15.04,15.07,14.95,14.96,166400.0,15.04,15.07,14.95,14.96,166400.0
2013-03-05 11:30:00,14.96,15.04,14.93,15.02,167900.0,14.96,15.04,14.93,15.02,167900.0
2013-03-05 12:00:00,15.02,15.04,14.93,14.94,157800.0,15.02,15.04,14.93,14.94,157800.0
2013-03-05 12:30:00,14.94,15.0,14.91,14.99,323500.0,14.94,15.0,14.91,14.99,323500.0
2013-03-05 13:00:00,15.0,15.08,14.99,15.07,164700.0,15.0,15.08,14.99,15.07,164700.0
2013-03-05 13:30:00,15.07,15.09,14.93,14.94,156800.0,15.07,15.09,14.93,14.94,156800.0
2013-03-05 14:00:00,14.94,14.99,14.9,14.91,167200.0,14.94,14.99,14.9,14.91,167200.0
2013-03-05 14:30:00,14.91,14.99,14.86,14.98,186700.0,14.91,14.99,14.86,14.98,186700.0
2013-03-05 15:00:00,14.99,14.99,14.9,14.93,258100.0,14.99,14.99,14.9,14.93,258100.0
2013-03-05 15:30:00,14.93,14.95,14.89,14.92,463200.0,14.93,14.95,14.89,14.92,463200.0
2013-03-06 09:30:00,15.06,15.07,14.95,14.99,425900.0,15.06,15.07,14.95,14.99,425900.0
2013-03-06 10:00:00,14.99,15.01,14.93,15.0,417300.0,14.99,15.01,14.93,15.0,417300.0
2013-03-06 10:30:00,14.99,15.17,14.96,15.05,490000.0,14.99,15.17,14.96,15.05,490000.0
2013-03-06 11:00:00,15.05,15.11,15.04,15.07,116300.0,15.05,15.11,15.04,15.07,116300.0
2013-03-06 11:30:00,15.07,15.09,15.01,15.01,92800.0,15.07,15.09,15.01,15.01,92800.0
2013-03-06 12:00:00,15.01,15.02,14.9,14.9,205400.0,15.01,15.02,14.9,14.9,205400.0
2013-03-06 12:30:00,14.9,14.9,14.81,14.87,300600.0,14.9,14.9,14.81,14.87,300600.0
2013-03-06 13:00:00,14.87,15.02,14.85,14.91,184100.0,14.87,15.02,14.85,14.91,184100.0
2013-03-06 13:30:00,14.91,14.99,14.88,14.96,133200.0,14.91,14.99,14.88,14.96,133200.0
2013-03-06 14:00:00,14.96,14.96,14.87,14.9,196400.0,14.96,14.96,14.87,14.9,196400.0
2013-03-06 14:30:00,14.9,14.98,14.86,14.86,243400.0,14.9,14.98,14.86,14.86,243400.0
2013-03-06 15:00:00,14.86,14.94,14.85,14.93,296000.0,14.86,14.94,14.85,14.93,296000.0
2013-03-06 15:30:00,14.93,14.96,14.85,14.94,991500.0,14.93,14.96,14.85,14.94,991500.0
2013-03-07 09:30:00,17.1,17.38,16.8,17.18,3686100.0,17.1,17.38,16.8,17.18,3686100.0
2013-03-07 10:00:00,17.17,17.19,16.86,17.09,1357900.0,17.17,17.19,16.86,17.09,1357900.0
2013-03-07 10:30:00,17.09,17.48,17.03,17.38,1758300.0,17.09,17.48,17.03,17.38,1758300.0
2013-03-07 11:00:00,17.38,17.58,17.31,17.36,1232100.0,17.38,17.58,17.31,17.36,1232100.0
2013-03-07 11:30:00,17.35,17.4,17.21,17.25,579600.0,17.35,17.4,17.21,17.25,579600.0
2013-03-07 12:00:00,17.25,17.29,17.03,17.22,690000.0,17.25,17.29,17.03,17.22,690000.0
2013-03-07 12:30:00,17.23,17.43,17.19,17.36,366400.0,17.23,17.43,17.19,17.36,366400.0
2013-03-07 13:00:00,17.36,17.5,17.35,17.47,329000.0,17.36,17.5,17.35,17.47,329000.0
2013-03-07 13:30:00,17.47,17.53,17.35,17.53,643800.0,17.47,17.53,17.35,17.53,643800.0
2013-03-07 14:00:00,17.52,17.59,17.3,17.46,785500.0,17.52,17.59,17.3,17.46,785500.0
2013-03-07 14:30:00,17.46,17.59,17.45,17.58,652600.0,17.46,17.59,17.45,17.58,652600.0
2013-03-07 15:00:00,17.57,17.63,17.5,17.57,790700.0,17.57,17.63,17.5,17.57,790700.0
2013-03-07 15:30:00,17.56,17.75,17.52,17.54,2378300.0,17.56,17.75,17.52,17.54,2378300.0
2013-03-08 09:30:00,17.66,17.78,17.13,17.3,1050200.0,17.66,17.78,17.13,17.3,1050200.0
2013-03-08 10:00:00,17.32,17.35,17.13,17.25,644000.0,17.32,17.35,17.13,17.25,644000.0
2013-03-08 10:30:00,17.25,17.35,17.16,17.25,443900.0,17.25,17.35,17.16,17.25,443900.0
2013-03-08 11:00:00,17.25,17.34,17.21,17.24,571200.0,17.25,17.34,17.21,17.24,571200.0
2013-03-08 11:30:00,17.23,17.25,17.13,17.25,369600.0,17.23,17.25,17.13,17.25,369600.0
2013-03-08 12:00:00,17.25,17.3,17.18,17.19,351600.0,17.25,17.3,17.18,17.19,351600.0
2013-03-08 12:30:00,17.2,17.21,17.15,17.17,310100.0,17.2,17.21,17.15,17.17,310100.0
2013-03-08 13:00:00,17.18,17.31,17.14,17.19,252500.0,17.18,17.31,17.14,17.19,252500.0
2013-03-08 13:30:00,17.19,17.27,17.17,17.19,292000.0,17.19,17.27,17.17,17.19,292000.0
2013-03-08 14:00:00,17.18,17.23,17.14,17.19,298600.0,17.18,17.23,17.14,17.19,298600.0
2013-03-08 14:30:00,17.19,17.21,17.11,17.14,251900.0,17.19,17.21,17.11,17.14,251900.0
2013-03-08 15:00:00,17.14,17.56,17.12,17.17,361400.0,17.14,17.56,17.12,17.17,361400.0
2013-03-08 15:30:00,17.18,17.21,17.11,17.13,1136300.0,17.18,17.21,17.11,17.13,1136300.0
2013-03-11 09:30:00,17.2,17.29,17.01,17.26,452700.0,17.2,17.29,17.01,17.26,452700.0
2013-03-11 10:00:00,17.26,17.3,17.14,17.3,308000.0,17.26,17.3,17.14,17.3,308000.0
2013-03-11 10:30:00,17.3,17.4,17.25,17.39,301400.0,17.3,17.4,17.25,17.39,301400.0
2013-03-11 11:00:00,17.39,17.5,17.36,17.43,227900.0,17.39,17.5,17.36,17.43,227900.0
2013-03-11 11:30:00,17.44,17.46,17.3,17.4,188200.0,17.44,17.46,17.3,17.4,188200.0
2013-03-11 12:00:00,17.4,17.45,17.37,17.4,113000.0,17.4,17.45,17.37,17.4,113000.0
2013-03-11 12:30:00,17.39,17.42,17.34,17.35,138300.0,17.39,17.42,17.34,17.35,138300.0
2013-03-11 13:00:00,17.35,17.43,17.31,17.4,198000.0,17.35,17.43,17.31,17.4,198000.0
2013-03-11 13:30:00,17.41,17.47,17.41,17.46,86400.0,17.41,17.47,17.41,17.46,86400.0
2013-03-11 14:00:00,17.47,17.48,17.43,17.43,116600.0,17.47,17.48,17.43,17.43,116600.0
2013-03-11 14:30:00,17.44,17.45,17.38,17.41,122000.0,17.44,17.45,17.38,17.41,122000.0
2013-03-11 15:00:00,17.41,17.44,17.34,17.34,348300.0,17.41,17.44,17.34,17.34,348300.0
2013-03-11 15:30:00,17.34,17.34,17.26,17.28,602500.0,17.34,17.34,17.26,17.28,602500.0
2013-03-12 09:30:00,17.25,17.42,17.16,17.34,195600.0,17.25,17.42,17.16,17.34,195600.0
2013-03-12 10:00:00,17.34,17.43,17.34,17.37,130100.0,17.34,17.43,17.34,17.37,130100.0
2013-03-12 10:30:00,17.39,17.4,17.25,17.3,143600.0,17.39,17.4,17.25,17.3,143600.0
2013-03-12 11:00:00,17.3,17.3,17.16,17.17,149800.0,17.3,17.3,17.16,17.17,149800.0
2013-03-12 11:30:00,17.16,17.22,17.11,17.16,155900.0,17.16,17.22,17.11,17.16,155900.0
2013-03-12 12:00:00,17.15,17.2,17.11,17.15,104700.0,17.15,17.2,17.11,17.15,104700.0
2013-03-12 12:30:00,17.15,17.21,17.14,17.15,187500.0,17.15,17.21,17.14,17.15,187500.0
2013-03-12 13:00:00,17.16,17.17,17.07,17.09,241200.0,17.16,17.17,17.07,17.09,241200.0
2013-03-12 13:30:00,17.09,17.14,17.07,17.11,116300.0,17.09,17.14,17.07,17.11,116300.0
2013-03-12 14:00:00,17.12,17.15,17.1,17.14,139000.0,17.12,17.15,17.1,17.14,139000.0
2013-03-12 14:30:00,17.14,17.18,17.1,17.14,125000.0,17.14,17.18,17.1,17.14,125000.0
2013-03-12 15:00:00,17.15,17.16,17.1,17.12,194400.0,17.15,17.16,17.1,17.12,194400.0
2013-03-12 15:30:00,17.13,17.14,17.08,17.1,596400.0,17.13,17.14,17.08,17.1,596400.0
2013-03-13 09:30:00,17.1,17.19,16.95,17.15,217800.0,17.1,17.19,16.95,17.15,217800.0
2013-03-13 10:00:00,17.15,17.15,16.86,16.88,204100.0,17.15,17.15,16.86,16.88,204100.0
2013-03-13 10:30:00,16.88,16.96,16.86,16.96,115200.0,16.88,16.96,16.86,16.96,115200.0
2013-03-13 11:00:00,16.96,17.0,16.9,16.96,163300.0,16.96,17.0,16.9,16.96,163300.0
2013-03-13 11:30:00,16.96,16.99,16.93,16.95,208600.0,16.96,16.99,16.93,16.95,208600.0
2013-03-13 12:00:00,16.95,17.01,16.95,17.0,143900.0,16.95,17.01,16.95,17.0,143900.0
2013-03-13 12:30:00,17.0,17.03,16.94,16.95,143600.0,17.0,17.03,16.94,16.95,143600.0
2013-03-13 13:00:00,16.96,17.02,16.96,17.01,53800.0,16.96,17.02,16.96,17.01,53800.0
2013-03-13 13:30:00,17.01,17.02,16.92,16.92,110800.0,17.01,17.02,16.92,16.92,110800.0
2013-03-13 14:00:00,16.92,17.0,16.92,16.95,149500.0,16.92,17.0,16.92,16.95,149500.0
2013-03-13 14:30:00,16.95,16.95,16.83,16.83,208000.0,16.95,16.95,16.83,16.83,208000.0
2013-03-13 15:00:00,16.83,16.85,16.74,16.8,322600.0,16.83,16.85,16.74,16.8,322600.0
2013-03-13 15:30:00,16.8,16.88,16.77,16.85,566800.0,16.8,16.88,16.77,16.85,566800.0
2013-03-14 09:30:00,17.0,17.28,17.0,17.15,339900.0,17.0,17.28,17.0,17.15,339900.0
2013-03-14 10:00:00,17.15,17.16,17.03,17.1,249100.0,17.15,17.16,17.03,17.1,249100.0
2013-03-14 10:30:00,17.09,17.12,17.06,17.08,100700.0,17.09,17.12,17.06,17.08,100700.0
2013-03-14 11:00:00,17.08,17.11,17.02,17.03,107000.0,17.08,17.11,17.02,17.03,107000.0
2013-03-14 11:30:00,17.04,17.12,17.03,17.11,180600.0,17.04,17.12,17.03,17.11,180600.0
2013-03-14 12:00:00,17.11,17.18,17.1,17.12,157200.0,17.11,17.18,17.1,17.12,157200.0
2013-03-14 12:30:00,17.12,17.14,17.08,17.12,140700.0,17.12,17.14,17.08,17.12,140700.0
2013-03-14 13:00:00,17.12,17.16,17.12,17.14,93100.0,17.12,17.16,17.12,17.14,93100.0
2013-03-14 13:30:00,17.14,17.14,17.1,17.11,87000.0,17.14,17.14,17.1,17.11,87000.0
2013-03-14 14:00:00,17.11,17.13,17.1,17.1,105000.0,17.11,17.13,17.1,17.1,105000.0
2013-03-14 14:30:00,17.11,17.14,17.1,17.12,95100.0,17.11,17.14,17.1,17.12,95100.0
2013-03-14 15:00:00,17.11,17.13,17.07,17.08,170000.0,17.11,17.13,17.07,17.08,170000.0
2013-03-14 15:30:00,17.09,17.19,17.08,17.11,457500.0,17.09,17.19,17.08,17.11,457500.0
2013-03-15 09:30:00,17.02,17.13,16.75,16.75,568900.0,17.02,17.13,16.75,16.75,568900.0
2013-03-15 10:00:00,16.75,16.84,16.69,16.81,231600.0,16.75,16.84,16.69,16.81,231600.0
2013-03-15 10:30:00,16.81,16.82,16.72,16.74,104800.0,16.81,16.82,16.72,16.74,104800.0
2013-03-15 11:00:00,16.74,16.79,16.71,16.76,131100.0,16.74,16.79,16.71,16.76,131100.0
2013-03-15 11:30:00,16.76,16.85,16.75,16.75,80100.0,16.76,16.85,16.75,16.75,80100.0
2013-03-15 12:00:00,16.76,16.8,16.75,16.77,107500.0,16.76,16.8,16.75,16.77,107500.0
2013-03-15 12:30:00,16.77,16.86,16.75,16.86,111400.0,16.77,16.86,16.75,16.86,111400.0
2013-03-15 13:00:00,16.86,17.04,16.86,17.03,233300.0,16.86,17.04,16.86,17.03,233300.0
2013-03-15 13:30:00,17.02,17.04,16.99,17.01,110300.0,17.02,17.04,16.99,17.01,110300.0
2013-03-15 14:00:00,17.01,17.06,16.98,17.01,251800.0,17.01,17.06,16.98,17.01,251800.0
2013-03-15 14:30:00,17.01,17.05,16.91,16.94,180200.0,17.01,17.05,16.91,16.94,180200.0
2013-03-15 15:00:00,16.94,16.96,16.88,16.91,139400.0,16.94,16.96,16.88,16.91,139400.0
2013-03-15 15:30:00,16.9,17.01,16.89,16.98,425600.0,16.9,17.01,16.89,16.98,425600.0
2013-03-18 09:30:00,16.7,16.9,16.61,16.8,246200.0,16.7,16.9,16.61,16.8,246200.0
2013-03-18 10:00:00,16.78,16.89,16.72,16.88,175300.0,16.78,16.89,16.72,16.88,175300.0
2013-03-18 10:30:00,16.89,16.95,16.78,16.87,188300.0,16.89,16.95,16.78,16.87,188300.0
2013-03-18 11:00:00,16.86,16.94,16.85,16.91,115000.0,16.86,16.94,16.85,16.91,115000.0
2013-03-18 11:30:00,16.9,16.98,16.87,16.98,58800.0,16.9,16.98,16.87,16.98,58800.0
2013-03-18 12:00:00,16.98,17.12,16.98,17.1,169300.0,16.98,17.12,16.98,17.1,169300.0
2013-03-18 12:30:00,17.1,17.13,17.08,17.1,88600.0,17.1,17.13,17.08,17.1,88600.0
2013-03-18 13:00:00,17.1,17.18,17.08,17.15,118200.0,17.1,17.18,17.08,17.15,118200.0
2013-03-18 13:30:00,17.14,17.14,17.05,17.05,58700.0,17.14,17.14,17.05,17.05,58700.0
2013-03-18 14:00:00,17.05,17.15,17.05,17.1,52000.0,17.05,17.15,17.05,17.1,52000.0
2013-03-18 14:30:00,17.1,17.11,16.99,16.99,74200.0,17.1,17.11,16.99,16.99,74200.0
2013-03-18 15:00:00,17.0,17.07,17.0,17.03,131000.0,17.0,17.07,17.0,17.03,131000.0
2013-03-18 15:30:00,17.02,17.04,16.94,17.0,536300.0,17.02,17.04,16.94,17.0,536300.0
2013-03-19 09:30:00,17.07,17.16,16.87,17.08,175200.0,17.07,17.16,16.87,17.08,175200.0
2013-03-19 10:00:00,17.08,17.15,16.97,16.99,248300.0,17.08,17.15,16.97,16.99,248300.0
2013-03-19 10:30:00,17.0,17.06,16.94,16.98,190300.0,17.0,17.06,16.94,16.98,190300.0
2013-03-19 11:00:00,16.97,17.1,16.96,17.07,155500.0,16.97,17.1,16.96,17.07,155500.0
2013-03-19 11:30:00,17.06,17.11,16.77,16.84,329400.0,17.06,17.11,16.77,16.84,329400.0
2013-03-19 12:00:00,16.84,16.9,16.8,16.88,138900.0,16.84,16.9,16.8,16.88,138900.0
2013-03-19 12:30:00,16.88,16.88,16.76,16.77,82500.0,16.88,16.88,16.76,16.77,82500.0
2013-03-19 13:00:00,16.78,16.8,16.7,16.72,140200.0,16.78,16.8,16.7,16.72,140200.0
2013-03-19 13:30:00,16.71,16.72,16.61,16.71,93800.0,16.71,16.72,16.61,16.71,93800.0
2013-03-19 14:00:00,16.7,16.81,16.68,16.7,121200.0,16.7,16.81,16.68,16.7,121200.0
2013-03-19 14:30:00,16.7,16.73,16.67,16.69,142300.0,16.7,16.73,16.67,16.69,142300.0
2013-03-19 15:00:00,16.69,16.82,16.67,16.69,260500.0,16.69,16.82,16.67,16.69,260500.0
2013-03-19 15:30:00,16.69,16.71,16.58,16.7,616900.0,16.69,16.71,16.58,16.7,616900.0
2013-03-20 09:30:00,16.84,17.18,16.77,17.13,611000.0,16.84,17.18,16.77,17.13,611000.0
2013-03-20 10:00:00,17.12,17.18,16.93,16.96,371200.0,17.12,17.18,16.93,16.96,371200.0
2013-03-20 10:30:00,16.95,17.09,16.94,17.08,174700.0,16.95,17.09,16.94,17.08,174700.0
2013-03-20 11:00:00,17.08,17.15,17.08,17.09,147400.0,17.08,17.15,17.08,17.09,147400.0
2013-03-20 11:30:00,17.09,17.16,17.09,17.16,127100.0,17.09,17.16,17.09,17.16,127100.0
2013-03-20 12:00:00,17.15,17.2,17.14,17.16,145500.0,17.15,17.2,17.14,17.16,145500.0
2013-03-20 12:30:00,17.17,17.2,17.08,17.18,162000.0,17.17,17.2,17.08,17.18,162000.0
2013-03-20 13:00:00,17.18,17.23,17.17,17.22,141600.0,17.18,17.23,17.17,17.22,141600.0
2013-03-20 13:30:00,17.21,17.22,17.16,17.16,99000.0,17.21,17.22,17.16,17.16,99000.0
2013-03-20 14:00:00,17.16,17.2,17.08,17.09,319400.0,17.16,17.2,17.08,17.09,319400.0
2013-03-20 14:30:00,17.09,17.12,17.0,17.0,193800.0,17.09,17.12,17.0,17.0,193800.0
2013-03-20 15:00:00,17.0,17.01,16.92,16.96,324900.0,17.0,17.01,16.92,16.96,324900.0
2013-03-20 15:30:00,16.95,17.03,16.92,16.95,590900.0,16.95,17.03,16.92,16.95,590900.0
2013-03-21 09:30:00,16.38,16.82,16.37,16.53,586000.0,16.38,16.82,16.37,16.53,586000.0
2013-03-21 10:00:00,16.52,16.56,16.41,16.42,462200.0,16.52,16.56,16.41,16.42,462200.0
2013-03-21 10:30:00,16.42,16.45,16.34,16.34,355400.0,16.42,16.45,16.34,16.34,355400.0
2013-03-21 11:00:00,16.34,16.45,16.2,16.43,660900.0,16.34,16.45,16.2,16.43,660900.0
2013-03-21 11:30:00,16.43,16.61,16.43,16.5,554100.0,16.43,16.61,16.43,16.5,554100.0
2013-03-21 12:00:00,16.5,16.51,16.34,16.41,267600.0,16.5,16.51,16.34,16.41,267600.0
2013-03-21 12:30:00,16.41,16.44,16.34,16.35,270400.0,16.41,16.44,16.34,16.35,270400.0
2013-03-21 13:00:00,16.36,16.38,16.24,16.28,309800.0,16.36,16.38,16.24,16.28,309800.0
2013-03-21 13:30:00,16.29,16.34,16.25,16.32,284800.0,16.29,16.34,16.25,16.32,284800.0
2013-03-21 14:00:00,16.31,16.32,16.21,16.24,411400.0,16.31,16.32,16.21,16.24,411400.0
2013-03-21 14:30:00,16.25,16.26,16.13,16.16,272300.0,16.25,16.26,16.13,16.16,272300.0
2013-03-21 15:00:00,16.16,16.3,16.16,16.25,598800.0,16.16,16.3,16.16,16.25,598800.0
2013-03-21 15:30:00,16.25,16.27,16.23,16.26,1111500.0,16.25,16.27,16.23,16.26,1111500.0
2013-03-22 09:30:00,16.31,16.33,15.96,15.99,730300.0,16.31,16.33,15.96,15.99,730300.0
2013-03-22 10:00:00,15.99,16.11,15.96,15.97,568400.0,15.99,16.11,15.96,15.97,568400.0
2013-03-22 10:30:00,15.98,15.98,15.83,15.86,438100.0,15.98,15.98,15.83,15.86,438100.0
2013-03-22 11:00:00,15.87,15.9,15.76,15.84,455200.0,15.87,15.9,15.76,15.84,455200.0
2013-03-22 11:30:00,15.84,15.86,15.79,15.81,156300.0,15.84,15.86,15.79,15.81,156300.0
2013-03-22 12:00:00,15.81,15.82,15.76,15.79,175800.0,15.81,15.82,15.76,15.79,175800.0
2013-03-22 12:30:00,15.8,15.82,15.77,15.81,111500.0,15.8,15.82,15.77,15.81,111500.0
2013-03-22 13:00:00,15.81,15.87,15.78,15.85,155000.0,15.81,15.87,15.78,15.85,155000.0
2013-03-22 13:30:00,15.86,15.86,15.74,15.76,152400.0,15.86,15.86,15.74,15.76,152400.0
2013-03-22 14:00:00,15.76,15.77,15.71,15.75,195900.0,15.76,15.77,15.71,15.75,195900.0
2013-03-22 14:30:00,15.74,15.75,15.68,15.69,180900.0,15.74,15.75,15.68,15.69,180900.0
2013-03-22 15:00:00,15.69,15.73,15.63,15.65,255800.0,15.69,15.73,15.63,15.65,255800.0
2013-03-22 15:30:00,15.64,15.76,15.62,15.76,806600.0,15.64,15.76,15.62,15.76,806600.0
2013-03-25 09:30:00,15.84,15.88,15.68,15.83,316000.0,15.84,15.88,15.68,15.83,316000.0
2013-03-25 10:00:00,15.83,15.86,15.76,15.81,307200.0,15.83,15.86,15.76,15.81,307200.0
2013-03-25 10:30:00,15.81,15.86,15.71,15.8,151500.0,15.81,15.86,15.71,15.8,151500.0
2013-03-25 11:00:00,15.79,15.79,15.67,15.73,138600.0,15.79,15.79,15.67,15.73,138600.0
2013-03-25 11:30:00,15.72,15.82,15.72,15.8,290100.0,15.72,15.82,15.72,15.8,290100.0
2013-03-25 12:00:00,15.8,15.81,15.76,15.77,158200.0,15.8,15.81,15.76,15.77,158200.0
2013-03-25 12:30:00,15.77,15.8,15.73,15.74,120700.0,15.77,15.8,15.73,15.74,120700.0
2013-03-25 13:00:00,15.74,15.78,15.66,15.77,197200.0,15.74,15.78,15.66,15.77,197200.0
2013-03-25 13:30:00,15.76,15.86,15.72,15.85,150800.0,15.76,15.86,15.72,15.85,150800.0
2013-03-25 14:00:00,15.85,15.97,15.83,15.95,171600.0,15.85,15.97,15.83,15.95,171600.0
2013-03-25 14:30:00,15.94,16.05,15.89,16.03,228100.0,15.94,16.05,15.89,16.03,228100.0
2013-03-25 15:00:00,16.03,16.12,15.97,16.12,366900.0,16.03,16.12,15.97,16.12,366900.0
2013-03-25 15:30:00,16.11,16.12,16.04,16.09,572000.0,16.11,16.12,16.04,16.09,572000.0
2013-03-26 09:30:00,16.14,16.36,16.14,16.16,320000.0,16.14,16.36,16.14,16.16,320000.0
2013-03-26 10:00:00,16.15,16.18,16.02,16.04,195300.0,16.15,16.18,16.02,16.04,195300.0
2013-03-26 10:30:00,16.04,16.09,15.88,15.91,260400.0,16.04,16.09,15.88,15.91,260400.0
2013-03-26 11:00:00,15.9,15.94,15.8,15.82,89800.0,15.9,15.94,15.8,15.82,89800.0
2013-03-26 11:30:00,15.82,15.98,15.8,15.96,328100.0,15.82,15.98,15.8,15.96,328100.0
2013-03-26 12:00:00,15.96,16.0,15.96,16.0,79000.0,15.96,16.0,15.96,16.0,79000.0
2013-03-26 12:30:00,16.0,16.01,15.96,15.98,44900.0,16.0,16.01,15.96,15.98,44900.0
2013-03-26 13:00:00,15.98,16.0,15.96,15.99,38900.0,15.98,16.0,15.96,15.99,38900.0
2013-03-26 13:30:00,15.99,16.01,15.95,15.98,117500.0,15.99,16.01,15.95,15.98,117500.0
2013-03-26 14:00:00,15.97,15.99,15.9,15.91,178900.0,15.97,15.99,15.9,15.91,178900.0
2013-03-26 14:30:00,15.9,15.94,15.86,15.92,139800.0,15.9,15.94,15.86,15.92,139800.0
2013-03-26 15:00:00,15.91,15.95,15.87,15.88,154100.0,15.91,15.95,15.87,15.88,154100.0
2013-03-26 15:30:00,15.89,15.9,15.84,15.89,432000.0,15.89,15.9,15.84,15.89,432000.0
2013-03-27 09:30:00,15.82,15.86,15.7,15.8,140500.0,15.82,15.86,15.7,15.8,140500.0
2013-03-27 10:00:00,15.79,15.79,15.63,15.77,123800.0,15.79,15.79,15.63,15.77,123800.0
2013-03-27 10:30:00,15.77,15.92,15.77,15.92,81100.0,15.77,15.92,15.77,15.92,81100.0
2013-03-27 11:00:00,15.92,15.98,15.92,15.94,158000.0,15.92,15.98,15.92,15.94,158000.0
2013-03-27 11:30:00,15.94,15.99,15.9,15.99,145900.0,15.94,15.99,15.9,15.99,145900.0
2013-03-27 12:00:00,15.99,16.04,15.99,16.02,85500.0,15.99,16.04,15.99,16.02,85500.0
2013-03-27 12:30:00,16.02,16.02,16.0,16.01,72200.0,16.02,16.02,16.0,16.01,72200.0
2013-03-27 13:00:00,16.01,16.02,15.93,15.96,56000.0,16.01,16.02,15.93,15.96,56000.0
2013-03-27 13:30:00,15.95,15.97,15.87,15.87,57900.0,15.95,15.97,15.87,15.87,57900.0
2013-03-27 14:00:00,15.87,15.94,15.86,15.94,81800.0,15.87,15.94,15.86,15.94,81800.0
2013-03-27 14:30:00,15.94,15.94,15.88,15.91,97200.0,15.94,15.94,15.88,15.91,97200.0
2013-03-27 15:00:00,15.91,16.02,15.89,16.02,128200.0,15.91,16.02,15.89,16.02,128200.0
2013-03-27 15:30:00,16.02,16.03,15.97,16.02,330000.0,16.02,16.03,15.97,16.02,330000.0
2013-03-28 09:30:00,15.97,16.1,15.87,16.0,136000.0,15.97,16.1,15.87,16.0,136000.0
2013-03-28 10:00:00,16.0,16.06,15.93,16.0,119000.0,16.0,16.06,15.93,16.0,119000.0
2013-03-28 10:30:00,15.99,16.05,15.96,16.02,103200.0,15.99,16.05,15.96,16.02,103200.0
2013-03-28 11:00:00,16.01,16.03,15.96,16.02,48100.0,16.01,16.03,15.96,16.02,48100.0
2013-03-28 11:30:00,16.02,16.02,15.98,15.99,50300.0,16.02,16.02,15.98,15.99,50300.0
2013-03-28 12:00:00,15.99,16.05,15.97,16.01,75100.0,15.99,16.05,15.97,16.01,75100.0
2013-03-28 12:30:00,16.01,16.04,15.99,16.01,56500.0,16.01,16.04,15.99,16.01,56500.0
2013-03-28 13:00:00,16.01,16.04,15.99,16.04,46400.0,16.01,16.04,15.99,16.04,46400.0
2013-03-28 13:30:00,16.04,16.04,16.01,16.02,26800.0,16.04,16.04,16.01,16.02,26800.0
2013-03-28 14:00:00,16.02,16.04,16.0,16.02,53700.0,16.02,16.04,16.0,16.02,53700.0
2013-03-28 14:30:00,16.02,16.02,16.0,16.02,43800.0,16.02,16.02,16.0,16.02,43800.0
2013-03-28 15:00:00,16.01,16.03,15.97,16.01,131500.0,16.01,16.03,15.97,16.01,131500.0
2013-03-28 15:30:00,16.02,16.05,15.99,16.0,378500.0,16.02,16.05,15.99,16.0,378500.0
2013-04-01 09:30:00,16.05,16.15,15.94,16.1,180400.0,16.05,16.15,15.94,16.1,180400.0
2013-04-01 10:00:00,16.09,16.09,15.89,15.98,161600.0,16.09,16.09,15.89,15.98,161600.0
2013-04-01 10:30:00,15.97,16.0,15.72,15.77,259000.0,15.97,16.0,15.72,15.77,259000.0
2013-04-01 11:00:00,15.76,15.8,15.68,15.77,199500.0,15.76,15.8,15.68,15.77,199500.0
2013-04-01 11:30:00,15.77,15.8,15.73,15.75,67700.0,15.77,15.8,15.73,15.75,67700.0
2013-04-01 12:00:00,15.75,15.83,15.74,15.8,134900.0,15.75,15.83,15.74,15.8,134900.0
2013-04-01 12:30:00,15.79,15.83,15.78,15.83,154700.0,15.79,15.83,15.78,15.83,154700.0
2013-04-01 13:00:00,15.83,15.85,15.81,15.84,50100.0,15.83,15.85,15.81,15.84,50100.0
2013-04-01 13:30:00,15.85,15.91,15.84,15.9,185800.0,15.85,15.91,15.84,15.9,185800.0
2013-04-01 14:00:00,15.9,15.95,15.9,15.95,150800.0,15.9,15.95,15.9,15.95,150800.0
2013-04-01 14:30:00,15.94,15.95,15.86,15.86,116300.0,15.94,15.95,15.86,15.86,116300.0
2013-04-01 15:00:00,15.85,15.88,15.82,15.83,227200.0,15.85,15.88,15.82,15.83,227200.0
2013-04-01 15:30:00,15.82,15.91,15.8,15.91,453800.0,15.82,15.91,15.8,15.91,453800.0
2013-04-02 09:30:00,15.97,16.1,15.85,15.89,365600.0,15.97,16.1,15.85,15.89,365600.0
2013-04-02 10:00:00,15.9,15.95,15.76,15.76,147800.0,15.9,15.95,15.76,15.76,147800.0
2013-04-02 10:30:00,15.76,15.95,15.69,15.94,176900.0,15.76,15.95,15.69,15.94,176900.0
2013-04-02 11:00:00,15.94,16.01,15.9,15.95,245100.0,15.94,16.01,15.9,15.95,245100.0
2013-04-02 11:30:00,15.96,15.99,15.75,15.76,108100.0,15.96,15.99,15.75,15.76,108100.0
2013-04-02 12:00:00,15.77,15.83,15.76,15.77,74000.0,15.77,15.83,15.76,15.77,74000.0
2013-04-02 12:30:00,15.78,15.79,15.69,15.7,122300.0,15.78,15.79,15.69,15.7,122300.0
2013-04-02 13:00:00,15.69,15.69,15.61,15.66,237100.0,15.69,15.69,15.61,15.66,237100.0
2013-04-02 13:30:00,15.66,15.7,15.62,15.65,98300.0,15.66,15.7,15.62,15.65,98300.0
2013-04-02 14:00:00,15.64,15.7,15.53,15.53,497700.0,15.64,15.7,15.53,15.53,497700.0
2013-04-02 14:30:00,15.53,15.55,15.43,15.45,367600.0,15.53,15.55,15.43,15.45,367600.0
2013-04-02 15:00:00,15.45,15.5,15.38,15.38,250800.0,15.45,15.5,15.38,15.38,250800.0
2013-04-02 15:30:00,15.39,15.46,15.34,15.45,638500.0,15.39,15.46,15.34,15.45,638500.0
2013-04-03 09:30:00,15.48,15.69,15.37,15.54,232500.0,15.48,15.69,15.37,15.54,232500.0
2013-04-03 10:00:00,15.54,15.62,15.51,15.55,286500.0,15.54,15.62,15.51,15.55,286500.0
2013-04-03 10:30:00,15.55,15.73,15.55,15.7,277200.0,15.55,15.73,15.55,15.7,277200.0
2013-04-03 11:00:00,15.7,15.73,15.66,15.71,240800.0,15.7,15.73,15.66,15.71,240800.0
2013-04-03 11:30:00,15.71,15.73,15.68,15.73,160800.0,15.71,15.73,15.68,15.73,160800.0
2013-04-03 12:00:00,15.73,15.93,15.71,15.72,346200.0,15.73,15.93,15.71,15.72,346200.0
2013-04-03 12:30:00,15.72,15.73,15.62,15.67,127000.0,15.72,15.73,15.62,15.67,127000.0
2013-04-03 13:00:00,15.67,15.72,15.62,15.62,145000.0,15.67,15.72,15.62,15.62,145000.0
2013-04-03 13:30:00,15.63,15.8,15.55,15.55,137300.0,15.63,15.8,15.55,15.55,137300.0
2013-04-03 14:00:00,15.56,15.67,15.53,15.6,119500.0,15.56,15.67,15.53,15.6,119500.0
2013-04-03 14:30:00,15.6,15.6,15.53,15.58,153200.0,15.6,15.6,15.53,15.58,153200.0
2013-04-03 15:00:00,15.59,15.59,15.44,15.49,218100.0,15.59,15.59,15.44,15.49,218100.0
2013-04-03 15:30:00,15.5,15.5,15.32,15.35,719100.0,15.5,15.5,15.32,15.35,719100.0
2013-04-04 09:30:00,15.41,15.59,15.33,15.59,235800.0,15.41,15.59,15.33,15.59,235800.0
2013-04-04 10:00:00,15.6,15.67,15.33,15.37,259300.0,15.6,15.67,15.33,15.37,259300.0
2013-04-04 10:30:00,15.36,15.55,15.36,15.45,132100.0,15.36,15.55,15.36,15.45,132100.0
2013-04-04 11:00:00,15.45,15.48,15.4,15.45,96700.0,15.45,15.48,15.4,15.45,96700.0
2013-04-04 11:30:00,15.44,15.5,15.44,15.46,130500.0,15.44,15.5,15.44,15.46,130500.0
2013-04-04 12:00:00,15.45,15.45,15.28,15.32,141300.0,15.45,15.45,15.28,15.32,141300.0
2013-04-04 12:30:00,15.33,15.4,15.31,15.36,91400.0,15.33,15.4,15.31,15.36,91400.0
2013-04-04 13:00:00,15.35,15.36,15.29,15.31,220100.0,15.35,15.36,15.29,15.31,220100.0
2013-04-04 13:30:00,15.32,15.41,15.29,15.4,184800.0,15.32,15.41,15.29,15.4,184800.0
2013-04-04 14:00:00,15.41,15.49,15.4,15.49,94700.0,15.41,15.49,15.4,15.49,94700.0
2013-04-04 14:30:00,15.49,15.51,15.44,15.47,108000.0,15.49,15.51,15.44,15.47,108000.0
2013-04-04 15:00:00,15.47,15.54,15.44,15.52,197800.0,15.47,15.54,15.44,15.52,197800.0
2013-04-04 15:30:00,15.52,15.61,15.51,15.57,392100.0,15.52,15.61,15.51,15.57,392100.0
2013-04-05 09:30:00,14.8,15.13,14.72,15.05,1037200.0,14.8,15.13,14.72,15.05,1037200.0
2013-04-05 10:00:00,15.06,15.19,15.0,15.12,572400.0,15.06,15.19,15.0,15.12,572400.0
2013-04-05 10:30:00,15.12,15.26,15.05,15.22,351400.0,15.12,15.26,15.05,15.22,351400.0
2013-04-05 11:00:00,15.22,15.23,15.1,15.14,209100.0,15.22,15.23,15.1,15.14,209100.0
2013-04-05 11:30:00,15.13,15.14,15.02,15.02,143200.0,15.13,15.14,15.02,15.02,143200.0
2013-04-05 12:00:00,15.03,15.06,14.98,15.01,141700.0,15.03,15.06,14.98,15.01,141700.0
2013-04-05 12:30:00,15.01,15.03,14.93,14.98,145300.0,15.01,15.03,14.93,14.98,145300.0
2013-04-05 13:00:00,14.98,15.13,14.98,15.11,137400.0,14.98,15.13,14.98,15.11,137400.0
2013-04-05 13:30:00,15.1,15.11,15.01,15.02,143100.0,15.1,15.11,15.01,15.02,143100.0
2013-04-05 14:00:00,15.02,15.04,14.99,15.02,319700.0,15.02,15.04,14.99,15.02,319700.0
2013-04-05 14:30:00,15.02,15.11,15.01,15.08,237500.0,15.02,15.11,15.01,15.08,237500.0
2013-04-05 15:00:00,15.08,15.09,15.01,15.01,195700.0,15.08,15.09,15.01,15.01,195700.0
2013-04-05 15:30:00,15.02,15.05,15.0,15.03,635100.0,15.02,15.05,15.0,15.03,635100.0
2013-04-08 09:30:00,15.07,15.22,15.07,15.15,339300.0,15.07,15.22,15.07,15.15,339300.0
2013-04-08 10:00:00,15.17,15.35,15.08,15.21,422400.0,15.17,15.35,15.08,15.21,422400.0
2013-04-08 10:30:00,15.21,15.3,15.18,15.27,205900.0,15.21,15.3,15.18,15.27,205900.0
2013-04-08 11:00:00,15.27,15.34,15.22,15.25,105700.0,15.27,15.34,15.22,15.25,105700.0
2013-04-08 11:30:00,15.26,15.37,15.23,15.31,284800.0,15.26,15.37,15.23,15.31,284800.0
2013-04-08 12:00:00,15.29,15.37,15.27,15.33,180000.0,15.29,15.37,15.27,15.33,180000.0
2013-04-08 12:30:00,15.33,15.39,15.29,15.37,256400.0,15.33,15.39,15.29,15.37,256400.0
2013-04-08 13:00:00,15.37,15.4,15.33,15.37,104400.0,15.37,15.4,15.33,15.37,104400.0
2013-04-08 13:30:00,15.37,15.45,15.34,15.44,103900.0,15.37,15.45,15.34,15.44,103900.0
2013-04-08 14:00:00,15.45,15.45,15.37,15.41,126800.0,15.45,15.45,15.37,15.41,126800.0
2013-04-08 14:30:00,15.41,15.42,15.35,15.41,151600.0,15.41,15.42,15.35,15.41,151600.0
2013-04-08 15:00:00,15.41,15.42,15.36,15.42,123300.0,15.41,15.42,15.36,15.42,123300.0
2013-04-08 15:30:00,15.42,15.52,15.41,15.51,376600.0,15.42,15.52,15.41,15.51,376600.0
2013-04-09 09:30:00,15.53,15.78,15.32,15.42,556800.0,15.53,15.78,15.32,15.42,556800.0
2013-04-09 10:00:00,15.42,15.49,15.38,15.45,226900.0,15.42,15.49,15.38,15.45,226900.0
2013-04-09 10:30:00,15.44,15.44,15.29,15.31,107300.0,15.44,15.44,15.29,15.31,107300.0
2013-04-09 11:00:00,15.31,15.38,15.26,15.36,121000.0,15.31,15.38,15.26,15.36,121000.0
2013-04-09 11:30:00,15.35,15.43,15.25,15.42,234500.0,15.35,15.43,15.25,15.42,234500.0
2013-04-09 12:00:00,15.42,15.58,15.4,15.57,199400.0,15.42,15.58,15.4,15.57,199400.0
2013-04-09 12:30:00,15.57,15.65,15.47,15.53,232700.0,15.57,15.65,15.47,15.53,232700.0
2013-04-09 13:00:00,15.52,15.59,15.51,15.56,94200.0,15.52,15.59,15.51,15.56,94200.0
2013-04-09 13:30:00,15.56,15.58,15.52,15.57,116100.0,15.56,15.58,15.52,15.57,116100.0
2013-04-09 14:00:00,15.56,15.6,15.54,15.54,84200.0,15.56,15.6,15.54,15.54,84200.0
2013-04-09 14:30:00,15.55,15.66,15.53,15.54,138500.0,15.55,15.66,15.53,15.54,138500.0
2013-04-09 15:00:00,15.55,15.61,15.52,15.54,217100.0,15.55,15.61,15.52,15.54,217100.0
2013-04-09 15:30:00,15.54,15.58,15.5,15.53,471300.0,15.54,15.58,15.5,15.53,471300.0
2013-04-10 09:30:00,15.98,16.81,15.97,16.28,1810900.0,15.98,16.81,15.97,16.28,1810900.0
2013-04-10 10:00:00,16.29,16.52,16.21,16.31,607300.0,16.29,16.52,16.21,16.31,607300.0
2013-04-10 10:30:00,16.31,16.78,16.15,16.77,1156100.0,16.31,16.78,16.15,16.77,1156100.0
2013-04-10 11:00:00,16.76,16.78,16.43,16.49,487900.0,16.76,16.78,16.43,16.49,487900.0
2013-04-10 11:30:00,16.49,16.5,16.37,16.42,233600.0,16.49,16.5,16.37,16.42,233600.0
2013-04-10 12:00:00,16.42,16.46,16.35,16.45,186200.0,16.42,16.46,16.35,16.45,186200.0
2013-04-10 12:30:00,16.45,16.49,16.35,16.39,266000.0,16.45,16.49,16.35,16.39,266000.0
2013-04-10 13:00:00,16.39,16.45,16.34,16.41,293300.0,16.39,16.45,16.34,16.41,293300.0
2013-04-10 13:30:00,16.41,16.42,16.37,16.4,185100.0,16.41,16.42,16.37,16.4,185100.0
2013-04-10 14:00:00,16.41,16.5,16.4,16.45,297600.0,16.41,16.5,16.4,16.45,297600.0
2013-04-10 14:30:00,16.45,16.47,16.41,16.47,205100.0,16.45,16.47,16.41,16.47,205100.0
2013-04-10 15:00:00,16.47,16.47,16.38,16.44,261800.0,16.47,16.47,16.38,16.44,261800.0
2013-04-10 15:30:00,16.45,16.5,16.4,16.4,896200.0,16.45,16.5,16.4,16.4,896200.0
2013-04-11 09:30:00,16.29,16.4,16.15,16.33,226000.0,16.29,16.4,16.15,16.33,226000.0
2013-04-11 10:00:00,16.34,16.48,16.3,16.46,168300.0,16.34,16.48,16.3,16.46,168300.0
2013-04-11 10:30:00,16.47,16.5,16.43,16.48,112900.0,16.47,16.5,16.43,16.48,112900.0
2013-04-11 11:00:00,16.48,16.5,16.42,16.49,82300.0,16.48,16.5,16.42,16.49,82300.0
2013-04-11 11:30:00,16.49,16.5,16.4,16.45,48000.0,16.49,16.5,16.4,16.45,48000.0
2013-04-11 12:00:00,16.45,16.49,16.4,16.44,119900.0,16.45,16.49,16.4,16.44,119900.0
2013-04-11 12:30:00,16.44,16.55,16.44,16.53,182100.0,16.44,16.55,16.44,16.53,182100.0
2013-04-11 13:00:00,16.53,16.55,16.43,16.43,109900.0,16.53,16.55,16.43,16.43,109900.0
2013-04-11 13:30:00,16.43,16.48,16.39,16.41,122000.0,16.43,16.48,16.39,16.41,122000.0
2013-04-11 14:00:00,16.41,16.46,16.39,16.45,157100.0,16.41,16.46,16.39,16.45,157100.0
2013-04-11 14:30:00,16.45,16.46,16.41,16.43,86700.0,16.45,16.46,16.41,16.43,86700.0
2013-04-11 15:00:00,16.42,16.49,16.41,16.47,196200.0,16.42,16.49,16.41,16.47,196200.0
2013-04-11 15:30:00,16.46,16.49,16.4,16.49,412300.0,16.46,16.49,16.4,16.49,412300.0
2013-04-12 09:30:00,16.37,16.47,16.25,16.26,110600.0,16.37,16.47,16.25,16.26,110600.0
2013-04-12 10:00:00,16.25,16.28,16.12,16.17,125000.0,16.25,16.28,16.12,16.17,125000.0
2013-04-12 10:30:00,16.18,16.18,15.95,15.98,150300.0,16.18,16.18,15.95,15.98,150300.0
2013-04-12 11:00:00,15.97,16.15,15.96,16.13,103800.0,15.97,16.15,15.96,16.13,103800.0
2013-04-12 11:30:00,16.11,16.28,16.11,16.24,117900.0,16.11,16.28,16.11,16.24,117900.0
2013-04-12 12:00:00,16.24,16.24,16.18,16.23,50100.0,16.24,16.24,16.18,16.23,50100.0
2013-04-12 12:30:00,16.24,16.37,16.24,16.32,111100.0,16.24,16.37,16.24,16.32,111100.0
2013-04-12 13:00:00,16.31,16.37,16.3,16.31,72000.0,16.31,16.37,16.3,16.31,72000.0
2013-04-12 13:30:00,16.31,16.36,16.25,16.33,106700.0,16.31,16.36,16.25,16.33,106700.0
2013-04-12 14:00:00,16.33,16.35,16.25,16.25,51200.0,16.33,16.35,16.25,16.25,51200.0
2013-04-12 14:30:00,16.25,16.35,16.24,16.32,118700.0,16.25,16.35,16.24,16.32,118700.0
2013-04-12 15:00:00,16.32,16.4,16.32,16.38,131600.0,16.32,16.4,16.32,16.38,131600.0
2013-04-12 15:30:00,16.38,16.39,16.33,16.37,242600.0,16.38,16.39,16.33,16.37,242600.0
2013-04-15 09:30:00,16.19,16.35,16.03,16.15,157600.0,16.19,16.35,16.03,16.15,157600.0
2013-04-15 10:00:00,16.15,16.15,15.92,16.01,723200.0,16.15,16.15,15.92,16.01,723200.0
2013-04-15 10:30:00,16.0,16.08,15.9,16.03,220200.0,16.0,16.08,15.9,16.03,220200.0
2013-04-15 11:00:00,16.03,16.03,15.81,15.9,178400.0,16.03,16.03,15.81,15.9,178400.0
2013-04-15 11:30:00,15.89,15.93,15.71,15.73,294700.0,15.89,15.93,15.71,15.73,294700.0
2013-04-15 12:00:00,15.73,15.77,15.65,15.72,246300.0,15.73,15.77,15.65,15.72,246300.0
2013-04-15 12:30:00,15.72,15.75,15.67,15.71,88000.0,15.72,15.75,15.67,15.71,88000.0
2013-04-15 13:00:00,15.7,15.97,15.69,15.95,308900.0,15.7,15.97,15.69,15.95,308900.0
2013-04-15 13:30:00,15.95,15.98,15.83,15.84,165600.0,15.95,15.98,15.83,15.84,165600.0
2013-04-15 14:00:00,15.84,15.84,15.7,15.73,135300.0,15.84,15.84,15.7,15.73,135300.0
2013-04-15 14:30:00,15.72,15.84,15.67,15.69,161600.0,15.72,15.84,15.67,15.69,161600.0
2013-04-15 15:00:00,15.68,15.69,15.62,15.62,307000.0,15.68,15.69,15.62,15.62,307000.0
2013-04-15 15:30:00,15.63,15.76,15.56,15.69,697000.0,15.63,15.76,15.56,15.69,697000.0
2013-04-16 09:30:00,15.81,15.97,15.45,15.52,400300.0,15.81,15.97,15.45,15.52,400300.0
2013-04-16 10:00:00,15.51,15.62,15.49,15.5,144400.0,15.51,15.62,15.49,15.5,144400.0
2013-04-16 10:30:00,15.51,15.61,15.48,15.56,150100.0,15.51,15.61,15.48,15.56,150100.0
2013-04-16 11:00:00,15.55,15.72,15.49,15.72,228100.0,15.55,15.72,15.49,15.72,228100.0
2013-04-16 11:30:00,15.71,15.77,15.69,15.73,100800.0,15.71,15.77,15.69,15.73,100800.0
2013-04-16 12:00:00,15.73,15.77,15.68,15.68,209500.0,15.73,15.77,15.68,15.68,209500.0
2013-04-16 12:30:00,15.68,15.72,15.66,15.68,246900.0,15.68,15.72,15.66,15.68,246900.0
2013-04-16 13:00:00,15.68,15.71,15.64,15.64,106600.0,15.68,15.71,15.64,15.64,106600.0
2013-04-16 13:30:00,15.65,15.67,15.58,15.61,85900.0,15.65,15.67,15.58,15.61,85900.0
2013-04-16 14:00:00,15.61,15.61,15.52,15.53,73100.0,15.61,15.61,15.52,15.53,73100.0
2013-04-16 14:30:00,15.54,15.59,15.5,15.55,140800.0,15.54,15.59,15.5,15.55,140800.0
2013-04-16 15:00:00,15.56,15.57,15.51,15.54,315100.0,15.56,15.57,15.51,15.54,315100.0
2013-04-16 15:30:00,15.54,15.63,15.54,15.62,449500.0,15.54,15.63,15.54,15.62,449500.0
2013-04-17 09:30:00,15.45,15.47,15.15,15.42,456500.0,15.45,15.47,15.15,15.42,456500.0
2013-04-17 10:00:00,15.41,15.48,15.16,15.23,392600.0,15.41,15.48,15.16,15.23,392600.0
2013-04-17 10:30:00,15.23,15.26,15.01,15.06,663100.0,15.23,15.26,15.01,15.06,663100.0
2013-04-17 11:00:00,15.06,15.12,14.95,15.03,408900.0,15.06,15.12,14.95,15.03,408900.0
2013-04-17 11:30:00,15.03,15.08,14.95,15.02,226200.0,15.03,15.08,14.95,15.02,226200.0
2013-04-17 12:00:00,15.01,15.04,14.85,14.88,333800.0,15.01,15.04,14.85,14.88,333800.0
2013-04-17 12:30:00,14.88,15.11,14.88,15.11,200000.0,14.88,15.11,14.88,15.11,200000.0
2013-04-17 13:00:00,15.1,15.12,15.04,15.05,124000.0,15.1,15.12,15.04,15.05,124000.0
2013-04-17 13:30:00,15.05,15.24,15.05,15.13,242700.0,15.05,15.24,15.05,15.13,242700.0
2013-04-17 14:00:00,15.13,15.18,15.08,15.14,202600.0,15.13,15.18,15.08,15.14,202600.0
2013-04-17 14:30:00,15.14,15.15,15.02,15.07,173900.0,15.14,15.15,15.02,15.07,173900.0
2013-04-17 15:00:00,15.07,15.14,15.03,15.06,225600.0,15.07,15.14,15.03,15.06,225600.0
2013-04-17 15:30:00,15.06,15.13,14.99,15.09,573800.0,15.06,15.13,14.99,15.09,573800.0
2013-04-18 09:30:00,15.15,15.28,15.0,15.02,156800.0,15.15,15.28,15.0,15.02,156800.0
2013-04-18 10:00:00,15.02,15.02,14.75,14.87,355000.0,15.02,15.02,14.75,14.87,355000.0
2013-04-18 10:30:00,14.89,15.02,14.89,14.95,167200.0,14.89,15.02,14.89,14.95,167200.0
2013-04-18 11:00:00,14.95,14.96,14.76,14.76,149200.0,14.95,14.96,14.76,14.76,149200.0
2013-04-18 11:30:00,14.76,14.79,14.55,14.63,391800.0,14.76,14.79,14.55,14.63,391800.0
2013-04-18 12:00:00,14.63,14.67,14.56,14.63,337500.0,14.63,14.67,14.56,14.63,337500.0
2013-04-18 12:30:00,14.64,14.65,14.58,14.63,54000.0,14.64,14.65,14.58,14.63,54000.0
2013-04-18 13:00:00,14.62,14.7,14.58,14.69,175600.0,14.62,14.7,14.58,14.69,175600.0
2013-04-18 13:30:00,14.69,14.69,14.61,14.64,96300.0,14.69,14.69,14.61,14.64,96300.0
2013-04-18 14:00:00,14.65,14.7,14.58,14.7,261000.0,14.65,14.7,14.58,14.7,261000.0
2013-04-18 14:30:00,14.69,14.72,14.54,14.59,288200.0,14.69,14.72,14.54,14.59,288200.0
2013-04-18 15:00:00,14.59,14.65,14.52,14.59,319900.0,14.59,14.65,14.52,14.59,319900.0
2013-04-18 15:30:00,14.6,14.7,14.59,14.66,716900.0,14.6,14.7,14.59,14.66,716900.0
2013-04-19 09:30:00,14.79,14.9,14.55,14.7,443000.0,14.79,14.9,14.55,14.7,443000.0
2013-04-19 10:00:00,14.7,14.95,14.68,14.88,239900.0,14.7,14.95,14.68,14.88,239900.0
2013-04-19 10:30:00,14.89,14.92,14.79,14.83,124500.0,14.89,14.92,14.79,14.83,124500.0
2013-04-19 11:00:00,14.83,14.93,14.82,14.83,244800.0,14.83,14.93,14.82,14.83,244800.0
2013-04-19 11:30:00,14.84,14.89,14.79,14.85,76300.0,14.84,14.89,14.79,14.85,76300.0
2013-04-19 12:00:00,14.84,14.84,14.76,14.77,65600.0,14.84,14.84,14.76,14.77,65600.0
2013-04-19 12:30:00,14.78,14.8,14.7,14.72,85700.0,14.78,14.8,14.7,14.72,85700.0
2013-04-19 13:00:00,14.72,14.72,14.64,14.67,114600.0,14.72,14.72,14.64,14.67,114600.0
2013-04-19 13:30:00,14.67,14.69,14.54,14.57,268200.0,14.67,14.69,14.54,14.57,268200.0
2013-04-19 14:00:00,14.57,14.66,14.55,14.62,116400.0,14.57,14.66,14.55,14.62,116400.0
2013-04-19 14:30:00,14.61,14.62,14.51,14.51,176200.0,14.61,14.62,14.51,14.51,176200.0
2013-04-19 15:00:00,14.51,14.54,14.45,14.51,455800.0,14.51,14.54,14.45,14.51,455800.0
2013-04-19 15:30:00,14.51,14.63,14.47,14.63,1066500.0,14.51,14.63,14.47,14.63,1066500.0
2013-04-22 09:30:00,14.65,14.69,14.26,14.3,373700.0,14.65,14.69,14.26,14.3,373700.0
2013-04-22 10:00:00,14.31,14.32,14.14,14.28,395800.0,14.31,14.32,14.14,14.28,395800.0
2013-04-22 10:30:00,14.28,14.46,14.18,14.42,402500.0,14.28,14.46,14.18,14.42,402500.0
2013-04-22 11:00:00,14.42,14.52,14.33,14.52,215900.0,14.42,14.52,14.33,14.52,215900.0
2013-04-22 11:30:00,14.52,14.64,14.48,14.57,294000.0,14.52,14.64,14.48,14.57,294000.0
2013-04-22 12:00:00,14.57,14.76,14.57,14.66,266900.0,14.57,14.76,14.57,14.66,266900.0
2013-04-22 12:30:00,14.67,14.76,14.61,14.61,163700.0,14.67,14.76,14.61,14.61,163700.0
2013-04-22 13:00:00,14.61,14.62,14.53,14.56,76800.0,14.61,14.62,14.53,14.56,76800.0
2013-04-22 13:30:00,14.56,14.76,14.54,14.68,290800.0,14.56,14.76,14.54,14.68,290800.0
2013-04-22 14:00:00,14.67,14.76,14.66,14.74,135000.0,14.67,14.76,14.66,14.74,135000.0
2013-04-22 14:30:00,14.73,14.77,14.72,14.73,178600.0,14.73,14.77,14.72,14.73,178600.0
2013-04-22 15:00:00,14.73,14.76,14.66,14.66,174100.0,14.73,14.76,14.66,14.66,174100.0
2013-04-22 15:30:00,14.66,14.75,14.64,14.65,588800.0,14.66,14.75,14.64,14.65,588800.0
2013-04-23 09:30:00,14.8,15.06,14.76,15.05,488100.0,14.8,15.06,14.76,15.05,488100.0
2013-04-23 10:00:00,15.06,15.18,15.03,15.13,567200.0,15.06,15.18,15.03,15.13,567200.0
2013-04-23 10:30:00,15.14,15.2,15.11,15.11,161000.0,15.14,15.2,15.11,15.11,161000.0
2013-04-23 11:00:00,15.11,15.17,15.07,15.17,197000.0,15.11,15.17,15.07,15.17,197000.0
2013-04-23 11:30:00,15.16,15.25,15.14,15.22,437900.0,15.16,15.25,15.14,15.22,437900.0
2013-04-23 12:00:00,15.21,15.24,15.18,15.21,130900.0,15.21,15.24,15.18,15.21,130900.0
2013-04-23 12:30:00,15.21,15.21,15.14,15.14,66200.0,15.21,15.21,15.14,15.14,66200.0
2013-04-23 13:00:00,15.15,15.24,14.94,15.17,451000.0,15.15,15.24,14.94,15.17,451000.0
2013-04-23 13:30:00,15.17,15.2,15.11,15.19,137400.0,15.17,15.2,15.11,15.19,137400.0
2013-04-23 14:00:00,15.18,15.25,15.07,15.07,217800.0,15.18,15.25,15.07,15.07,217800.0
2013-04-23 14:30:00,15.06,15.18,15.04,15.18,143800.0,15.06,15.18,15.04,15.18,143800.0
2013-04-23 15:00:00,15.18,15.22,15.17,15.2,230600.0,15.18,15.22,15.17,15.2,230600.0
2013-04-23 15:30:00,15.2,15.24,15.18,15.23,387900.0,15.2,15.24,15.18,15.23,387900.0
2013-04-24 09:30:00,14.82,15.08,14.78,14.99,570100.0,14.82,15.08,14.78,14.99,570100.0
2013-04-24 10:00:00,14.99,15.0,14.6,14.69,692300.0,14.99,15.0,14.6,14.69,692300.0
2013-04-24 10:30:00,14.7,14.85,14.68,14.78,283200.0,14.7,14.85,14.68,14.78,283200.0
2013-04-24 11:00:00,14.77,14.84,14.72,14.83,168900.0,14.77,14.84,14.72,14.83,168900.0
2013-04-24 11:30:00,14.84,14.94,14.78,14.93,170600.0,14.84,14.94,14.78,14.93,170600.0
2013-04-24 12:00:00,14.93,14.97,14.88,14.92,123100.0,14.93,14.97,14.88,14.92,123100.0
2013-04-24 12:30:00,14.92,14.96,14.91,14.92,94800.0,14.92,14.96,14.91,14.92,94800.0
2013-04-24 13:00:00,14.92,14.99,14.91,14.95,142300.0,14.92,14.99,14.91,14.95,142300.0
2013-04-24 13:30:00,14.96,15.08,14.95,15.04,228000.0,14.96,15.08,14.95,15.04,228000.0
2013-04-24 14:00:00,15.04,15.12,15.0,15.1,152700.0,15.04,15.12,15.0,15.1,152700.0
2013-04-24 14:30:00,15.1,15.11,15.05,15.08,120800.0,15.1,15.11,15.05,15.08,120800.0
2013-04-24 15:00:00,15.09,15.11,15.02,15.02,161400.0,15.09,15.11,15.02,15.02,161400.0
2013-04-24 15:30:00,15.03,15.03,14.94,14.94,549600.0,15.03,15.03,14.94,14.94,549600.0
2013-04-25 09:30:00,15.3,15.53,15.25,15.32,540400.0,15.3,15.53,15.25,15.32,540400.0
2013-04-25 10:00:00,15.33,15.39,15.16,15.21,251600.0,15.33,15.39,15.16,15.21,251600.0
2013-04-25 10:30:00,15.21,15.21,15.08,15.15,188100.0,15.21,15.21,15.08,15.15,188100.0
2013-04-25 11:00:00,15.15,15.2,15.04,15.04,304900.0,15.15,15.2,15.04,15.04,304900.0
2013-04-25 11:30:00,15.05,15.05,14.92,14.96,344700.0,15.05,15.05,14.92,14.96,344700.0
2013-04-25 12:00:00,14.96,15.03,14.96,15.03,166800.0,14.96,15.03,14.96,15.03,166800.0
2013-04-25 12:30:00,15.03,15.08,15.03,15.04,89000.0,15.03,15.08,15.03,15.04,89000.0
2013-04-25 13:00:00,15.04,15.05,14.97,15.03,146100.0,15.04,15.05,14.97,15.03,146100.0
2013-04-25 13:30:00,15.02,15.1,15.0,15.04,129400.0,15.02,15.1,15.0,15.04,129400.0
2013-04-25 14:00:00,15.03,15.13,15.02,15.11,147500.0,15.03,15.13,15.02,15.11,147500.0
2013-04-25 14:30:00,15.11,15.12,15.01,15.02,206900.0,15.11,15.12,15.01,15.02,206900.0
2013-04-25 15:00:00,15.01,15.01,14.95,14.95,160500.0,15.01,15.01,14.95,14.95,160500.0
2013-04-25 15:30:00,14.95,14.97,14.87,14.88,447500.0,14.95,14.97,14.87,14.88,447500.0
2013-04-26 09:30:00,14.84,14.98,14.76,14.87,182700.0,14.84,14.98,14.76,14.87,182700.0
2013-04-26 10:00:00,14.88,14.91,14.65,14.88,191800.0,14.88,14.91,14.65,14.88,191800.0
2013-04-26 10:30:00,14.88,14.88,14.75,14.8,82500.0,14.88,14.88,14.75,14.8,82500.0
2013-04-26 11:00:00,14.79,14.85,14.74,14.75,72300.0,14.79,14.85,14.74,14.75,72300.0
2013-04-26 11:30:00,14.75,14.79,14.7,14.74,117800.0,14.75,14.79,14.7,14.74,117800.0
2013-04-26 12:00:00,14.74,14.77,14.71,14.73,82000.0,14.74,14.77,14.71,14.73,82000.0
2013-04-26 12:30:00,14.73,14.77,14.7,14.77,48400.0,14.73,14.77,14.7,14.77,48400.0
2013-04-26 13:00:00,14.77,14.85,14.74,14.83,54300.0,14.77,14.85,14.74,14.83,54300.0
2013-04-26 13:30:00,14.82,14.85,14.78,14.78,58700.0,14.82,14.85,14.78,14.78,58700.0
2013-04-26 14:00:00,14.79,14.85,14.78,14.8,76300.0,14.79,14.85,14.78,14.8,76300.0
2013-04-26 14:30:00,14.8,14.82,14.78,14.8,90700.0,14.8,14.82,14.78,14.8,90700.0
2013-04-26 15:00:00,14.79,14.83,14.79,14.79,119600.0,14.79,14.83,14.79,14.79,119600.0
2013-04-26 15:30:00,14.8,14.8,14.72,14.78,539300.0,14.8,14.8,14.72,14.78,539300.0
2013-04-29 09:30:00,14.88,14.96,14.69,14.81,148900.0,14.88,14.96,14.69,14.81,148900.0
2013-04-29 10:00:00,14.82,14.87,14.71,14.74,164400.0,14.82,14.87,14.71,14.74,164400.0
2013-04-29 10:30:00,14.74,14.79,14.71,14.79,121000.0,14.74,14.79,14.71,14.79,121000.0
2013-04-29 11:00:00,14.79,14.81,14.77,14.81,63900.0,14.79,14.81,14.77,14.81,63900.0
2013-04-29 11:30:00,14.8,14.84,14.79,14.84,142500.0,14.8,14.84,14.79,14.84,142500.0
2013-04-29 12:00:00,14.84,14.88,14.83,14.86,75100.0,14.84,14.88,14.83,14.86,75100.0
2013-04-29 12:30:00,14.86,14.91,14.85,14.9,61100.0,14.86,14.91,14.85,14.9,61100.0
2013-04-29 13:00:00,14.91,14.91,14.85,14.87,73600.0,14.91,14.91,14.85,14.87,73600.0
2013-04-29 13:30:00,14.87,14.87,14.83,14.85,95800.0,14.87,14.87,14.83,14.85,95800.0
2013-04-29 14:00:00,14.85,14.94,14.84,14.94,137700.0,14.85,14.94,14.84,14.94,137700.0
2013-04-29 14:30:00,14.94,14.95,14.91,14.93,111200.0,14.94,14.95,14.91,14.93,111200.0
2013-04-29 15:00:00,14.92,14.92,14.85,14.87,188600.0,14.92,14.92,14.85,14.87,188600.0
2013-04-29 15:30:00,14.87,14.89,14.78,14.8,273600.0,14.87,14.89,14.78,14.8,273600.0
2013-04-30 09:30:00,14.73,14.87,14.58,14.6,249000.0,14.73,14.87,14.58,14.6,249000.0
2013-04-30 10:00:00,14.6,14.89,14.6,14.83,290100.0,14.6,14.89,14.6,14.83,290100.0
2013-04-30 10:30:00,14.82,14.94,14.81,14.92,196200.0,14.82,14.94,14.81,14.92,196200.0
2013-04-30 11:00:00,14.92,14.96,14.89,14.94,184100.0,14.92,14.96,14.89,14.94,184100.0
2013-04-30 11:30:00,14.93,14.98,14.9,14.9,314000.0,14.93,14.98,14.9,14.9,314000.0
2013-04-30 12:00:00,14.9,14.92,14.86,14.92,89300.0,14.9,14.92,14.86,14.92,89300.0
2013-04-30 12:30:00,14.92,14.95,14.89,14.95,99200.0,14.92,14.95,14.89,14.95,99200.0
2013-04-30 13:00:00,14.95,14.97,14.89,14.91,154200.0,14.95,14.97,14.89,14.91,154200.0
2013-04-30 13:30:00,14.91,14.92,14.87,14.9,52500.0,14.91,14.92,14.87,14.9,52500.0
2013-04-30 14:00:00,14.91,14.91,14.83,14.85,108600.0,14.91,14.91,14.83,14.85,108600.0
2013-04-30 14:30:00,14.84,14.9,14.82,14.89,130500.0,14.84,14.9,14.82,14.89,130500.0
2013-04-30 15:00:00,14.9,14.91,14.86,14.9,180300.0,14.9,14.91,14.86,14.9,180300.0
2013-04-30 15:30:00,14.9,14.96,14.88,14.96,555700.0,14.9,14.96,14.88,14.96,555700.0
2013-05-01 09:30:00,14.92,14.96,14.71,14.74,237700.0,14.92,14.96,14.71,14.74,237700.0
2013-05-01 10:00:00,14.74,14.75,14.6,14.6,250000.0,14.74,14.75,14.6,14.6,250000.0
2013-05-01 10:30:00,14.6,14.71,14.57,14.7,146400.0,14.6,14.71,14.57,14.7,146400.0
2013-05-01 11:00:00,14.69,14.73,14.65,14.69,103000.0,14.69,14.73,14.65,14.69,103000.0
2013-05-01 11:30:00,14.69,14.74,14.56,14.66,172200.0,14.69,14.74,14.56,14.66,172200.0
2013-05-01 12:00:00,14.67,14.7,14.6,14.6,108800.0,14.67,14.7,14.6,14.6,108800.0
2013-05-01 12:30:00,14.61,14.61,14.56,14.58,160700.0,14.61,14.61,14.56,14.58,160700.0
2013-05-01 13:00:00,14.59,14.61,14.55,14.56,132900.0,14.59,14.61,14.55,14.56,132900.0
2013-05-01 13:30:00,14.56,14.58,14.52,14.56,106700.0,14.56,14.58,14.52,14.56,106700.0
2013-05-01 14:00:00,14.57,14.65,14.52,14.53,182800.0,14.57,14.65,14.52,14.53,182800.0
2013-05-01 14:30:00,14.53,14.53,14.42,14.47,305200.0,14.53,14.53,14.42,14.47,305200.0
2013-05-01 15:00:00,14.47,14.52,14.36,14.4,658000.0,14.47,14.52,14.36,14.4,658000.0
2013-05-01 15:30:00,14.39,14.41,14.34,14.35,987000.0,14.39,14.41,14.34,14.35,987000.0
2013-05-02 09:30:00,14.64,14.7,14.4,14.45,420200.0,14.64,14.7,14.4,14.45,420200.0
2013-05-02 10:00:00,14.46,14.5,14.28,14.49,264600.0,14.46,14.5,14.28,14.49,264600.0
2013-05-02 10:30:00,14.49,14.5,14.44,14.48,134800.0,14.49,14.5,14.44,14.48,134800.0
2013-05-02 11:00:00,14.47,14.5,14.46,14.46,162000.0,14.47,14.5,14.46,14.46,162000.0
2013-05-02 11:30:00,14.46,14.49,14.38,14.41,395600.0,14.46,14.49,14.38,14.41,395600.0
2013-05-02 12:00:00,14.41,14.43,14.33,14.35,204700.0,14.41,14.43,14.33,14.35,204700.0
2013-05-02 12:30:00,14.36,14.4,14.33,14.34,137500.0,14.36,14.4,14.33,14.34,137500.0
2013-05-02 13:00:00,14.34,14.39,14.33,14.37,239500.0,14.34,14.39,14.33,14.37,239500.0
2013-05-02 13:30:00,14.37,14.4,14.31,14.32,408900.0,14.37,14.4,14.31,14.32,408900.0
2013-05-02 14:00:00,14.32,14.33,14.22,14.25,264900.0,14.32,14.33,14.22,14.25,264900.0
2013-05-02 14:30:00,14.25,14.35,14.24,14.31,188000.0,14.25,14.35,14.24,14.31,188000.0
2013-05-02 15:00:00,14.31,14.36,14.28,14.35,267900.0,14.31,14.36,14.28,14.35,267900.0
2013-05-02 15:30:00,14.36,14.38,14.28,14.32,857300.0,14.36,14.38,14.28,14.32,857300.0
2013-05-03 09:30:00,14.6,14.7,14.55,14.65,433200.0,14.6,14.7,14.55,14.65,433200.0
2013-05-03 10:00:00,14.65,14.74,14.57,14.73,250300.0,14.65,14.74,14.57,14.73,250300.0
2013-05-03 10:30:00,14.74,14.85,14.71,14.8,443700.0,14.74,14.85,14.71,14.8,443700.0
2013-05-03 11:00:00,14.8,14.84,14.77,14.79,121800.0,14.8,14.84,14.77,14.79,121800.0
2013-05-03 11:30:00,14.8,14.84,14.79,14.8,247300.0,14.8,14.84,14.79,14.8,247300.0
2013-05-03 12:00:00,14.8,14.84,14.76,14.84,186500.0,14.8,14.84,14.76,14.84,186500.0
2013-05-03 12:30:00,14.84,14.9,14.83,14.88,86600.0,14.84,14.9,14.83,14.88,86600.0
2013-05-03 13:00:00,14.89,14.9,14.85,14.85,114700.0,14.89,14.9,14.85,14.85,114700.0
2013-05-03 13:30:00,14.84,14.85,14.77,14.78,185600.0,14.84,14.85,14.77,14.78,185600.0
2013-05-03 14:00:00,14.79,14.81,14.78,14.81,39600.0,14.79,14.81,14.78,14.81,39600.0
2013-05-03 14:30:00,14.81,14.81,14.74,14.75,109100.0,14.81,14.81,14.74,14.75,109100.0
2013-05-03 15:00:00,14.74,14.77,14.72,14.77,114200.0,14.74,14.77,14.72,14.77,114200.0
2013-05-03 15:30:00,14.77,14.78,14.66,14.7,462600.0,14.77,14.78,14.66,14.7,462600.0
2013-05-06 09:30:00,14.96,15.18,14.86,15.11,709100.0,14.96,15.18,14.86,15.11,709100.0
2013-05-06 10:00:00,15.11,15.28,15.1,15.26,558500.0,15.11,15.28,15.1,15.26,558500.0
2013-05-06 10:30:00,15.26,15.29,15.18,15.2,233900.0,15.26,15.29,15.18,15.2,233900.0
2013-05-06 11:00:00,15.2,15.31,15.2,15.26,259700.0,15.2,15.31,15.2,15.26,259700.0
2013-05-06 11:30:00,15.25,15.26,15.21,15.22,176600.0,15.25,15.26,15.21,15.22,176600.0
2013-05-06 12:00:00,15.22,15.32,15.21,15.25,161100.0,15.22,15.32,15.21,15.25,161100.0
2013-05-06 12:30:00,15.25,15.29,15.23,15.25,90600.0,15.25,15.29,15.23,15.25,90600.0
2013-05-06 13:00:00,15.25,15.27,15.18,15.22,137200.0,15.25,15.27,15.18,15.22,137200.0
2013-05-06 13:30:00,15.21,15.26,15.19,15.25,85800.0,15.21,15.26,15.19,15.25,85800.0
2013-05-06 14:00:00,15.26,15.27,15.22,15.25,80500.0,15.26,15.27,15.22,15.25,80500.0
2013-05-06 14:30:00,15.25,15.26,15.21,15.21,97600.0,15.25,15.26,15.21,15.21,97600.0
2013-05-06 15:00:00,15.21,15.24,15.18,15.23,205500.0,15.21,15.24,15.18,15.23,205500.0
2013-05-06 15:30:00,15.22,15.28,15.21,15.25,427300.0,15.22,15.28,15.21,15.25,427300.0
2013-05-07 09:30:00,15.44,15.45,15.23,15.27,435700.0,15.44,15.45,15.23,15.27,435700.0
2013-05-07 10:00:00,15.27,15.29,15.01,15.2,323600.0,15.27,15.29,15.01,15.2,323600.0
2013-05-07 10:30:00,15.2,15.26,15.18,15.24,323400.0,15.2,15.26,15.18,15.24,323400.0
2013-05-07 11:00:00,15.24,15.29,15.22,15.23,251200.0,15.24,15.29,15.22,15.23,251200.0
2013-05-07 11:30:00,15.23,15.25,15.1,15.11,154100.0,15.23,15.25,15.1,15.11,154100.0
2013-05-07 12:00:00,15.11,15.15,15.07,15.15,148400.0,15.11,15.15,15.07,15.15,148400.0
2013-05-07 12:30:00,15.14,15.21,15.13,15.15,223600.0,15.14,15.21,15.13,15.15,223600.0
2013-05-07 13:00:00,15.15,15.15,15.08,15.12,100200.0,15.15,15.15,15.08,15.12,100200.0
2013-05-07 13:30:00,15.11,15.14,15.07,15.08,88700.0,15.11,15.14,15.07,15.08,88700.0
2013-05-07 14:00:00,15.08,15.1,15.06,15.08,111900.0,15.08,15.1,15.06,15.08,111900.0
2013-05-07 14:30:00,15.08,15.14,15.05,15.14,145800.0,15.08,15.14,15.05,15.14,145800.0
2013-05-07 15:00:00,15.14,15.14,15.06,15.07,141500.0,15.14,15.14,15.06,15.07,141500.0
2013-05-07 15:30:00,15.06,15.09,15.03,15.09,457800.0,15.06,15.09,15.03,15.09,457800.0
2013-05-08 09:30:00,15.01,15.08,14.97,15.04,439100.0,15.01,15.08,14.97,15.04,439100.0
2013-05-08 10:00:00,15.03,15.12,15.01,15.04,105900.0,15.03,15.12,15.01,15.04,105900.0
2013-05-08 10:30:00,15.05,15.08,15.0,15.04,139000.0,15.05,15.08,15.0,15.04,139000.0
2013-05-08 11:00:00,15.04,15.12,15.03,15.08,89800.0,15.04,15.12,15.03,15.08,89800.0
2013-05-08 11:30:00,15.07,15.1,15.02,15.04,139400.0,15.07,15.1,15.02,15.04,139400.0
2013-05-08 12:00:00,15.04,15.06,15.0,15.02,111200.0,15.04,15.06,15.0,15.02,111200.0
2013-05-08 12:30:00,15.03,15.06,15.0,15.04,284000.0,15.03,15.06,15.0,15.04,284000.0
2013-05-08 13:00:00,15.04,15.09,15.04,15.05,96700.0,15.04,15.09,15.04,15.05,96700.0
2013-05-08 13:30:00,15.04,15.06,14.99,15.02,92200.0,15.04,15.06,14.99,15.02,92200.0
2013-05-08 14:00:00,15.02,15.04,15.01,15.03,68000.0,15.02,15.04,15.01,15.03,68000.0
2013-05-08 14:30:00,15.03,15.03,14.89,14.99,228700.0,15.03,15.03,14.89,14.99,228700.0
2013-05-08 15:00:00,14.98,15.06,14.97,15.04,173200.0,14.98,15.06,14.97,15.04,173200.0
2013-05-08 15:30:00,15.03,15.11,15.02,15.11,349500.0,15.03,15.11,15.02,15.11,349500.0
2013-05-09 09:30:00,15.03,15.14,15.0,15.03,179400.0,15.03,15.14,15.0,15.03,179400.0
2013-05-09 10:00:00,15.04,15.06,14.94,15.0,177900.0,15.04,15.06,14.94,15.0,177900.0
2013-05-09 10:30:00,14.99,15.03,14.96,14.96,143000.0,14.99,15.03,14.96,14.96,143000.0
2013-05-09 11:00:00,14.96,15.0,14.96,14.99,115700.0,14.96,15.0,14.96,14.99,115700.0
2013-05-09 11:30:00,15.0,15.03,14.97,15.0,126800.0,15.0,15.03,14.97,15.0,126800.0
2013-05-09 12:00:00,15.01,15.03,14.99,15.01,102100.0,15.01,15.03,14.99,15.01,102100.0
2013-05-09 12:30:00,15.01,15.04,15.01,15.03,111000.0,15.01,15.04,15.01,15.03,111000.0
2013-05-09 13:00:00,15.03,15.1,15.0,15.04,197300.0,15.03,15.1,15.0,15.04,197300.0
2013-05-09 13:30:00,15.04,15.27,15.04,15.21,461800.0,15.04,15.27,15.04,15.21,461800.0
2013-05-09 14:00:00,15.21,15.25,15.14,15.24,90700.0,15.21,15.25,15.14,15.24,90700.0
2013-05-09 14:30:00,15.23,15.24,15.14,15.14,103600.0,15.23,15.24,15.14,15.14,103600.0
2013-05-09 15:00:00,15.14,15.16,15.07,15.12,153300.0,15.14,15.16,15.07,15.12,153300.0
2013-05-09 15:30:00,15.12,15.13,15.04,15.1,265700.0,15.12,15.13,15.04,15.1,265700.0
2013-05-10 09:30:00,15.09,15.34,15.09,15.32,257100.0,15.09,15.34,15.09,15.32,257100.0
2013-05-10 10:00:00,15.31,15.42,15.27,15.27,383000.0,15.31,15.42,15.27,15.27,383000.0
2013-05-10 10:30:00,15.28,15.34,15.23,15.28,240600.0,15.28,15.34,15.23,15.28,240600.0
2013-05-10 11:00:00,15.28,15.36,15.25,15.32,118700.0,15.28,15.36,15.25,15.32,118700.0
2013-05-10 11:30:00,15.32,15.43,15.31,15.39,175700.0,15.32,15.43,15.31,15.39,175700.0
2013-05-10 12:00:00,15.39,15.43,15.38,15.42,176800.0,15.39,15.43,15.38,15.42,176800.0
2013-05-10 12:30:00,15.42,15.46,15.31,15.34,373200.0,15.42,15.46,15.31,15.34,373200.0
2013-05-10 13:00:00,15.35,15.41,15.32,15.35,234200.0,15.35,15.41,15.32,15.35,234200.0
2013-05-10 13:30:00,15.35,15.38,15.31,15.32,126700.0,15.35,15.38,15.31,15.32,126700.0
2013-05-10 14:00:00,15.32,15.35,15.27,15.29,363200.0,15.32,15.35,15.27,15.29,363200.0
2013-05-10 14:30:00,15.29,15.29,15.21,15.21,598600.0,15.29,15.29,15.21,15.21,598600.0
2013-05-10 15:00:00,15.21,15.25,15.19,15.21,181400.0,15.21,15.25,15.19,15.21,181400.0
2013-05-10 15:30:00,15.21,15.22,15.15,15.17,464300.0,15.21,15.22,15.15,15.17,464300.0
2013-05-13 09:30:00,15.18,15.21,15.06,15.11,141400.0,15.18,15.21,15.06,15.11,141400.0
2013-05-13 10:00:00,15.11,15.21,15.08,15.15,147200.0,15.11,15.21,15.08,15.15,147200.0
2013-05-13 10:30:00,15.14,15.28,15.14,15.23,131700.0,15.14,15.28,15.14,15.23,131700.0
2013-05-13 11:00:00,15.23,15.23,15.09,15.11,101300.0,15.23,15.23,15.09,15.11,101300.0
2013-05-13 11:30:00,15.12,15.28,15.12,15.19,115500.0,15.12,15.28,15.12,15.19,115500.0
2013-05-13 12:00:00,15.19,15.27,15.19,15.23,86100.0,15.19,15.27,15.19,15.23,86100.0
2013-05-13 12:30:00,15.24,15.25,15.22,15.23,79600.0,15.24,15.25,15.22,15.23,79600.0
2013-05-13 13:00:00,15.23,15.31,15.22,15.23,74200.0,15.23,15.31,15.22,15.23,74200.0
2013-05-13 13:30:00,15.23,15.24,15.19,15.2,105600.0,15.23,15.24,15.19,15.2,105600.0
2013-05-13 14:00:00,15.2,15.21,15.18,15.2,85400.0,15.2,15.21,15.18,15.2,85400.0
2013-05-13 14:30:00,15.21,15.21,15.18,15.18,98100.0,15.21,15.21,15.18,15.18,98100.0
2013-05-13 15:00:00,15.18,15.2,15.11,15.15,152300.0,15.18,15.2,15.11,15.15,152300.0
2013-05-13 15:30:00,15.15,15.16,15.07,15.08,281600.0,15.15,15.16,15.07,15.08,281600.0
2013-05-14 09:30:00,15.09,15.16,14.96,14.99,263600.0,15.09,15.16,14.96,14.99,263600.0
2013-05-14 10:00:00,14.99,15.05,14.96,15.03,237300.0,14.99,15.05,14.96,15.03,237300.0
2013-05-14 10:30:00,15.03,15.1,15.0,15.03,190100.0,15.03,15.1,15.0,15.03,190100.0
2013-05-14 11:00:00,15.03,15.04,14.99,15.03,68800.0,15.03,15.04,14.99,15.03,68800.0
2013-05-14 11:30:00,15.02,15.04,15.0,15.03,77400.0,15.02,15.04,15.0,15.03,77400.0
2013-05-14 12:00:00,15.02,15.06,15.0,15.02,115500.0,15.02,15.06,15.0,15.02,115500.0
2013-05-14 12:30:00,15.02,15.04,14.94,14.94,108300.0,15.02,15.04,14.94,14.94,108300.0
2013-05-14 13:00:00,14.95,14.96,14.9,14.93,150800.0,14.95,14.96,14.9,14.93,150800.0
2013-05-14 13:30:00,14.93,14.95,14.84,14.89,135700.0,14.93,14.95,14.84,14.89,135700.0
2013-05-14 14:00:00,14.89,14.92,14.84,14.88,155500.0,14.89,14.92,14.84,14.88,155500.0
2013-05-14 14:30:00,14.87,14.9,14.86,14.87,144100.0,14.87,14.9,14.86,14.87,144100.0
2013-05-14 15:00:00,14.88,14.9,14.87,14.88,140100.0,14.88,14.9,14.87,14.88,140100.0
2013-05-14 15:30:00,14.88,14.91,14.88,14.9,529100.0,14.88,14.91,14.88,14.9,529100.0
2013-05-15 09:30:00,15.15,15.18,15.05,15.13,675800.0,15.15,15.18,15.05,15.13,675800.0
2013-05-15 10:00:00,15.14,15.34,15.13,15.28,507200.0,15.14,15.34,15.13,15.28,507200.0
2013-05-15 10:30:00,15.28,15.38,15.21,15.24,302600.0,15.28,15.38,15.21,15.24,302600.0
2013-05-15 11:00:00,15.24,15.26,15.19,15.22,157500.0,15.24,15.26,15.19,15.22,157500.0
2013-05-15 11:30:00,15.23,15.28,15.18,15.2,179400.0,15.23,15.28,15.18,15.2,179400.0
2013-05-15 12:00:00,15.19,15.21,15.15,15.19,330200.0,15.19,15.21,15.15,15.19,330200.0
2013-05-15 12:30:00,15.19,15.23,15.17,15.21,216600.0,15.19,15.23,15.17,15.21,216600.0
2013-05-15 13:00:00,15.21,15.22,15.11,15.15,134000.0,15.21,15.22,15.11,15.15,134000.0
2013-05-15 13:30:00,15.14,15.18,15.13,15.16,104100.0,15.14,15.18,15.13,15.16,104100.0
2013-05-15 14:00:00,15.16,15.19,15.11,15.12,198500.0,15.16,15.19,15.11,15.12,198500.0
2013-05-15 14:30:00,15.12,15.13,15.03,15.09,216700.0,15.12,15.13,15.03,15.09,216700.0
2013-05-15 15:00:00,15.09,15.1,15.03,15.05,146000.0,15.09,15.1,15.03,15.05,146000.0
2013-05-15 15:30:00,15.04,15.09,15.04,15.06,489000.0,15.04,15.09,15.04,15.06,489000.0
2013-05-16 09:30:00,15.57,16.04,15.57,15.99,1672400.0,15.57,16.04,15.57,15.99,1672400.0
2013-05-16 10:00:00,15.99,16.25,15.91,16.2,1515300.0,15.99,16.25,15.91,16.2,1515300.0
2013-05-16 10:30:00,16.21,16.27,16.14,16.22,744300.0,16.21,16.27,16.14,16.22,744300.0
2013-05-16 11:00:00,16.22,16.28,16.17,16.23,545300.0,16.22,16.28,16.17,16.23,545300.0
2013-05-16 11:30:00,16.23,16.33,16.21,16.25,523500.0,16.23,16.33,16.21,16.25,523500.0
2013-05-16 12:00:00,16.25,16.31,16.15,16.16,316600.0,16.25,16.31,16.15,16.16,316600.0
2013-05-16 12:30:00,16.17,16.18,16.04,16.17,382500.0,16.17,16.18,16.04,16.17,382500.0
2013-05-16 13:00:00,16.17,16.24,16.14,16.22,236300.0,16.17,16.24,16.14,16.22,236300.0
2013-05-16 13:30:00,16.22,16.25,16.12,16.13,216500.0,16.22,16.25,16.12,16.13,216500.0
2013-05-16 14:00:00,16.14,16.23,16.13,16.2,158300.0,16.14,16.23,16.13,16.2,158300.0
2013-05-16 14:30:00,16.2,16.21,16.07,16.09,165500.0,16.2,16.21,16.07,16.09,165500.0
2013-05-16 15:00:00,16.09,16.11,15.99,16.01,513000.0,16.09,16.11,15.99,16.01,513000.0
2013-05-16 15:30:00,16.01,16.1,15.99,16.04,1234900.0,16.01,16.1,15.99,16.04,1234900.0
2013-05-17 09:30:00,16.1,16.18,16.0,16.14,337000.0,16.1,16.18,16.0,16.14,337000.0
2013-05-17 10:00:00,16.15,16.21,16.09,16.2,235800.0,16.15,16.21,16.09,16.2,235800.0
2013-05-17 10:30:00,16.21,16.32,16.21,16.26,223600.0,16.21,16.32,16.21,16.26,223600.0
2013-05-17 11:00:00,16.25,16.26,16.15,16.21,133400.0,16.25,16.26,16.15,16.21,133400.0
2013-05-17 11:30:00,16.21,16.25,16.18,16.23,88900.0,16.21,16.25,16.18,16.23,88900.0
2013-05-17 12:00:00,16.22,16.23,16.17,16.19,69700.0,16.22,16.23,16.17,16.19,69700.0
2013-05-17 12:30:00,16.19,16.19,16.11,16.12,108100.0,16.19,16.19,16.11,16.12,108100.0
2013-05-17 13:00:00,16.11,16.12,16.05,16.11,92800.0,16.11,16.12,16.05,16.11,92800.0
2013-05-17 13:30:00,16.11,16.21,16.1,16.21,271100.0,16.11,16.21,16.1,16.21,271100.0
2013-05-17 14:00:00,16.21,16.24,16.17,16.23,167000.0,16.21,16.24,16.17,16.23,167000.0
2013-05-17 14:30:00,16.23,16.34,16.23,16.33,306300.0,16.23,16.34,16.23,16.33,306300.0
2013-05-17 15:00:00,16.32,16.4,16.31,16.37,354400.0,16.32,16.4,16.31,16.37,354400.0
2013-05-17 15:30:00,16.37,16.4,16.35,16.35,611600.0,16.37,16.4,16.35,16.35,611600.0
2013-05-20 09:30:00,16.27,16.35,16.07,16.08,508700.0,16.27,16.35,16.07,16.08,508700.0
2013-05-20 10:00:00,16.08,16.16,16.03,16.05,312900.0,16.08,16.16,16.03,16.05,312900.0
2013-05-20 10:30:00,16.05,16.16,16.03,16.14,201500.0,16.05,16.16,16.03,16.14,201500.0
2013-05-20 11:00:00,16.14,16.2,16.1,16.17,153200.0,16.14,16.2,16.1,16.17,153200.0
2013-05-20 11:30:00,16.17,16.24,16.1,16.1,239500.0,16.17,16.24,16.1,16.1,239500.0
2013-05-20 12:00:00,16.11,16.11,16.07,16.08,86200.0,16.11,16.11,16.07,16.08,86200.0
2013-05-20 12:30:00,16.07,16.08,16.02,16.07,140200.0,16.07,16.08,16.02,16.07,140200.0
2013-05-20 13:00:00,16.07,16.07,15.86,15.86,178000.0,16.07,16.07,15.86,15.86,178000.0
2013-05-20 13:30:00,15.86,15.94,15.84,15.9,200400.0,15.86,15.94,15.84,15.9,200400.0
2013-05-20 14:00:00,15.9,15.92,15.86,15.92,99500.0,15.9,15.92,15.86,15.92,99500.0
2013-05-20 14:30:00,15.92,16.0,15.87,15.99,116900.0,15.92,16.0,15.87,15.99,116900.0
2013-05-20 15:00:00,15.99,16.0,15.89,15.93,210000.0,15.99,16.0,15.89,15.93,210000.0
2013-05-20 15:30:00,15.94,15.99,15.91,15.97,300200.0,15.94,15.99,15.91,15.97,300200.0
2013-05-21 09:30:00,15.93,16.1,15.92,16.0,216900.0,15.93,16.1,15.92,16.0,216900.0
2013-05-21 10:00:00,16.0,16.05,15.88,15.89,228400.0,16.0,16.05,15.88,15.89,228400.0
2013-05-21 10:30:00,15.89,15.92,15.82,15.89,172600.0,15.89,15.92,15.82,15.89,172600.0
2013-05-21 11:00:00,15.89,16.0,15.87,15.96,163100.0,15.89,16.0,15.87,15.96,163100.0
2013-05-21 11:30:00,15.96,16.0,15.9,15.9,100300.0,15.96,16.0,15.9,15.9,100300.0
2013-05-21 12:00:00,15.91,15.94,15.9,15.93,89600.0,15.91,15.94,15.9,15.93,89600.0
2013-05-21 12:30:00,15.93,15.93,15.88,15.9,65100.0,15.93,15.93,15.88,15.9,65100.0
2013-05-21 13:00:00,15.91,15.98,15.87,15.89,145000.0,15.91,15.98,15.87,15.89,145000.0
2013-05-21 13:30:00,15.89,15.93,15.85,15.92,81800.0,15.89,15.93,15.85,15.92,81800.0
2013-05-21 14:00:00,15.92,15.93,15.88,15.89,64100.0,15.92,15.93,15.88,15.89,64100.0
2013-05-21 14:30:00,15.88,15.93,15.87,15.91,87200.0,15.88,15.93,15.87,15.91,87200.0
2013-05-21 15:00:00,15.92,15.93,15.88,15.91,97200.0,15.92,15.93,15.88,15.91,97200.0
2013-05-21 15:30:00,15.9,15.91,15.84,15.88,308000.0,15.9,15.91,15.84,15.88,308000.0
2013-05-22 09:30:00,15.88,15.98,15.78,15.95,247800.0,15.88,15.98,15.78,15.95,247800.0
2013-05-22 10:00:00,15.95,16.09,15.94,15.97,234000.0,15.95,16.09,15.94,15.97,234000.0
2013-05-22 10:30:00,15.97,16.02,15.81,15.88,276500.0,15.97,16.02,15.81,15.88,276500.0
2013-05-22 11:00:00,15.88,15.95,15.81,15.84,139000.0,15.88,15.95,15.81,15.84,139000.0
2013-05-22 11:30:00,15.84,15.96,15.83,15.89,185300.0,15.84,15.96,15.83,15.89,185300.0
2013-05-22 12:00:00,15.89,16.0,15.89,15.96,128100.0,15.89,16.0,15.89,15.96,128100.0
2013-05-22 12:30:00,15.94,16.0,15.91,15.99,95400.0,15.94,16.0,15.91,15.99,95400.0
2013-05-22 13:00:00,15.99,16.0,15.84,15.86,119400.0,15.99,16.0,15.84,15.86,119400.0
2013-05-22 13:30:00,15.85,15.88,15.81,15.85,154000.0,15.85,15.88,15.81,15.85,154000.0
2013-05-22 14:00:00,15.85,15.88,15.67,15.69,302200.0,15.85,15.88,15.67,15.69,302200.0
2013-05-22 14:30:00,15.69,15.71,15.65,15.7,144600.0,15.69,15.71,15.65,15.7,144600.0
2013-05-22 15:00:00,15.71,15.72,15.51,15.51,282700.0,15.71,15.72,15.51,15.51,282700.0
2013-05-22 15:30:00,15.51,15.53,15.46,15.53,389300.0,15.51,15.53,15.46,15.53,389300.0
2013-05-23 09:30:00,15.34,15.46,15.21,15.33,368300.0,15.34,15.46,15.21,15.33,368300.0
2013-05-23 10:00:00,15.32,15.6,15.29,15.57,296800.0,15.32,15.6,15.29,15.57,296800.0
2013-05-23 10:30:00,15.57,15.57,15.37,15.37,172200.0,15.57,15.57,15.37,15.37,172200.0
2013-05-23 11:00:00,15.39,15.42,15.37,15.38,131600.0,15.39,15.42,15.37,15.38,131600.0
2013-05-23 11:30:00,15.38,15.45,15.37,15.41,153200.0,15.38,15.45,15.37,15.41,153200.0
2013-05-23 12:00:00,15.42,15.51,15.39,15.5,143400.0,15.42,15.51,15.39,15.5,143400.0
2013-05-23 12:30:00,15.5,15.51,15.45,15.5,130200.0,15.5,15.51,15.45,15.5,130200.0
2013-05-23 13:00:00,15.51,15.54,15.49,15.53,170500.0,15.51,15.54,15.49,15.53,170500.0
2013-05-23 13:30:00,15.53,15.56,15.47,15.5,93700.0,15.53,15.56,15.47,15.5,93700.0
2013-05-23 14:00:00,15.5,15.54,15.49,15.49,175200.0,15.5,15.54,15.49,15.49,175200.0
2013-05-23 14:30:00,15.48,15.51,15.45,15.46,110900.0,15.48,15.51,15.45,15.46,110900.0
2013-05-23 15:00:00,15.46,15.55,15.42,15.44,210500.0,15.46,15.55,15.42,15.44,210500.0
2013-05-23 15:30:00,15.44,15.48,15.42,15.48,274400.0,15.44,15.48,15.42,15.48,274400.0
2013-05-24 09:30:00,15.33,15.48,15.3,15.34,249800.0,15.33,15.48,15.3,15.34,249800.0
2013-05-24 10:00:00,15.33,15.38,15.29,15.35,119800.0,15.33,15.38,15.29,15.35,119800.0
2013-05-24 10:30:00,15.36,15.43,15.32,15.35,128000.0,15.36,15.43,15.32,15.35,128000.0
2013-05-24 11:00:00,15.34,15.35,15.29,15.3,89700.0,15.34,15.35,15.29,15.3,89700.0
2013-05-24 11:30:00,15.29,15.32,15.26,15.28,66700.0,15.29,15.32,15.26,15.28,66700.0
2013-05-24 12:00:00,15.29,15.36,15.28,15.36,45700.0,15.29,15.36,15.28,15.36,45700.0
2013-05-24 12:30:00,15.36,15.36,15.3,15.32,44400.0,15.36,15.36,15.3,15.32,44400.0
2013-05-24 13:00:00,15.32,15.34,15.28,15.32,64300.0,15.32,15.34,15.28,15.32,64300.0
2013-05-24 13:30:00,15.32,15.43,15.3,15.41,121200.0,15.32,15.43,15.3,15.41,121200.0
2013-05-24 14:00:00,15.4,15.49,15.4,15.45,142500.0,15.4,15.49,15.4,15.45,142500.0
2013-05-24 14:30:00,15.46,15.47,15.42,15.45,75300.0,15.46,15.47,15.42,15.45,75300.0
2013-05-24 15:00:00,15.45,15.51,15.43,15.46,185400.0,15.45,15.51,15.43,15.46,185400.0
2013-05-24 15:30:00,15.46,15.53,15.46,15.51,354900.0,15.46,15.53,15.46,15.51,354900.0
2013-05-28 09:30:00,15.75,15.93,15.71,15.89,323100.0,15.75,15.93,15.71,15.89,323100.0
2013-05-28 10:00:00,15.9,15.92,15.84,15.86,166600.0,15.9,15.92,15.84,15.86,166600.0
2013-05-28 10:30:00,15.85,15.87,15.75,15.83,171100.0,15.85,15.87,15.75,15.83,171100.0
2013-05-28 11:00:00,15.84,15.95,15.81,15.95,265800.0,15.84,15.95,15.81,15.95,265800.0
2013-05-28 11:30:00,15.95,15.98,15.9,15.9,125300.0,15.95,15.98,15.9,15.9,125300.0
2013-05-28 12:00:00,15.9,15.95,15.88,15.93,127200.0,15.9,15.95,15.88,15.93,127200.0
2013-05-28 12:30:00,15.92,15.94,15.9,15.91,107300.0,15.92,15.94,15.9,15.91,107300.0
2013-05-28 13:00:00,15.92,15.98,15.91,15.95,153300.0,15.92,15.98,15.91,15.95,153300.0
2013-05-28 13:30:00,15.95,15.96,15.92,15.94,134800.0,15.95,15.96,15.92,15.94,134800.0
2013-05-28 14:00:00,15.94,15.96,15.9,15.94,236000.0,15.94,15.96,15.9,15.94,236000.0
2013-05-28 14:30:00,15.95,15.96,15.91,15.96,103900.0,15.95,15.96,15.91,15.96,103900.0
2013-05-28 15:00:00,15.95,16.02,15.93,16.0,239900.0,15.95,16.02,15.93,16.0,239900.0
2013-05-28 15:30:00,16.0,16.11,16.0,16.1,599800.0,16.0,16.11,16.0,16.1,599800.0
2013-05-29 09:30:00,16.0,16.28,15.93,16.26,375200.0,16.0,16.28,15.93,16.26,375200.0
2013-05-29 10:00:00,16.25,16.6,16.25,16.43,617800.0,16.25,16.6,16.25,16.43,617800.0
2013-05-29 10:30:00,16.41,16.41,16.19,16.19,326000.0,16.41,16.41,16.19,16.19,326000.0
2013-05-29 11:00:00,16.19,16.37,16.11,16.36,731300.0,16.19,16.37,16.11,16.36,731300.0
2013-05-29 11:30:00,16.36,16.62,16.35,16.61,416400.0,16.36,16.62,16.35,16.61,416400.0
2013-05-29 12:00:00,16.6,16.7,16.6,16.67,402600.0,16.6,16.7,16.6,16.67,402600.0
2013-05-29 12:30:00,16.67,16.71,16.6,16.62,252100.0,16.67,16.71,16.6,16.62,252100.0
2013-05-29 13:00:00,16.62,16.75,16.58,16.73,463600.0,16.62,16.75,16.58,16.73,463600.0
2013-05-29 13:30:00,16.73,16.82,16.7,16.78,417000.0,16.73,16.82,16.7,16.78,417000.0
2013-05-29 14:00:00,16.78,16.8,16.71,16.72,266200.0,16.78,16.8,16.71,16.72,266200.0
2013-05-29 14:30:00,16.72,16.74,16.69,16.71,360300.0,16.72,16.74,16.69,16.71,360300.0
2013-05-29 15:00:00,16.71,16.78,16.7,16.76,380900.0,16.71,16.78,16.7,16.76,380900.0
2013-05-29 15:30:00,16.76,16.78,16.68,16.68,1094500.0,16.76,16.78,16.68,16.68,1094500.0
2013-05-30 09:30:00,16.62,16.82,16.59,16.8,329700.0,16.62,16.82,16.59,16.8,329700.0
2013-05-30 10:00:00,16.79,16.8,16.69,16.71,263500.0,16.79,16.8,16.69,16.71,263500.0
2013-05-30 10:30:00,16.71,16.71,16.6,16.65,277300.0,16.71,16.71,16.6,16.65,277300.0
2013-05-30 11:00:00,16.64,16.78,16.64,16.78,173700.0,16.64,16.78,16.64,16.78,173700.0
2013-05-30 11:30:00,16.78,16.79,16.75,16.77,105900.0,16.78,16.79,16.75,16.77,105900.0
2013-05-30 12:00:00,16.78,16.83,16.73,16.73,107000.0,16.78,16.83,16.73,16.73,107000.0
2013-05-30 12:30:00,16.74,16.8,16.71,16.8,84400.0,16.74,16.8,16.71,16.8,84400.0
2013-05-30 13:00:00,16.8,16.84,16.74,16.75,79400.0,16.8,16.84,16.74,16.75,79400.0
2013-05-30 13:30:00,16.74,16.79,16.73,16.73,79700.0,16.74,16.79,16.73,16.73,79700.0
2013-05-30 14:00:00,16.72,16.77,16.72,16.77,82300.0,16.72,16.77,16.72,16.77,82300.0
2013-05-30 14:30:00,16.77,16.81,16.75,16.78,184400.0,16.77,16.81,16.75,16.78,184400.0
2013-05-30 15:00:00,16.78,16.79,16.67,16.68,182800.0,16.78,16.79,16.67,16.68,182800.0
2013-05-30 15:30:00,16.68,16.71,16.67,16.7,358100.0,16.68,16.71,16.67,16.7,358100.0
2013-05-31 09:30:00,16.6,16.76,16.54,16.76,161900.0,16.6,16.76,16.54,16.76,161900.0
2013-05-31 10:00:00,16.76,16.79,16.68,16.77,121000.0,16.76,16.79,16.68,16.77,121000.0
2013-05-31 10:30:00,16.77,16.87,16.75,16.87,210300.0,16.77,16.87,16.75,16.87,210300.0
2013-05-31 11:00:00,16.87,16.96,16.84,16.89,329100.0,16.87,16.96,16.84,16.89,329100.0
2013-05-31 11:30:00,16.89,17.0,16.89,16.98,185000.0,16.89,17.0,16.89,16.98,185000.0
2013-05-31 12:00:00,16.97,17.08,16.97,17.07,309300.0,16.97,17.08,16.97,17.07,309300.0
2013-05-31 12:30:00,17.07,17.11,17.07,17.09,176300.0,17.07,17.11,17.07,17.09,176300.0
2013-05-31 13:00:00,17.08,17.09,17.0,17.04,186000.0,17.08,17.09,17.0,17.04,186000.0
2013-05-31 13:30:00,17.03,17.06,16.88,16.92,249100.0,17.03,17.06,16.88,16.92,249100.0
2013-05-31 14:00:00,16.92,16.93,16.82,16.88,186100.0,16.92,16.93,16.82,16.88,186100.0
2013-05-31 14:30:00,16.87,16.89,16.75,16.79,261000.0,16.87,16.89,16.75,16.79,261000.0
2013-05-31 15:00:00,16.79,16.85,16.78,16.82,148100.0,16.79,16.85,16.78,16.82,148100.0
2013-05-31 15:30:00,16.81,16.81,16.73,16.75,604600.0,16.81,16.81,16.73,16.75,604600.0
2013-06-03 09:30:00,16.8,16.93,16.59,16.65,420200.0,16.8,16.93,16.59,16.65,420200.0
2013-06-03 10:00:00,16.65,16.65,16.27,16.31,705000.0,16.65,16.65,16.27,16.31,705000.0
2013-06-03 10:30:00,16.32,16.34,16.19,16.22,377900.0,16.32,16.34,16.19,16.22,377900.0
2013-06-03 11:00:00,16.21,16.3,16.1,16.16,288600.0,16.21,16.3,16.1,16.16,288600.0
2013-06-03 11:30:00,16.14,16.2,16.08,16.15,194300.0,16.14,16.2,16.08,16.15,194300.0
2013-06-03 12:00:00,16.16,16.21,16.1,16.15,223000.0,16.16,16.21,16.1,16.15,223000.0
2013-06-03 12:30:00,16.15,16.2,16.11,16.16,129500.0,16.15,16.2,16.11,16.16,129500.0
2013-06-03 13:00:00,16.16,16.19,16.1,16.16,198000.0,16.16,16.19,16.1,16.16,198000.0
2013-06-03 13:30:00,16.16,16.29,16.16,16.27,256700.0,16.16,16.29,16.16,16.27,256700.0
2013-06-03 14:00:00,16.25,16.32,16.23,16.23,130400.0,16.25,16.32,16.23,16.23,130400.0
2013-06-03 14:30:00,16.23,16.32,16.18,16.32,173500.0,16.23,16.32,16.18,16.32,173500.0
2013-06-03 15:00:00,16.32,16.51,16.32,16.46,489700.0,16.32,16.51,16.32,16.46,489700.0
2013-06-03 15:30:00,16.47,16.56,16.46,16.54,813200.0,16.47,16.56,16.46,16.54,813200.0
2013-06-04 09:30:00,16.7,16.94,16.7,16.78,656100.0,16.7,16.94,16.7,16.78,656100.0
2013-06-04 10:00:00,16.78,16.79,16.61,16.7,413700.0,16.78,16.79,16.61,16.7,413700.0
2013-06-04 10:30:00,16.71,16.83,16.66,16.66,527300.0,16.71,16.83,16.66,16.66,527300.0
2013-06-04 11:00:00,16.66,16.76,16.64,16.73,230100.0,16.66,16.76,16.64,16.73,230100.0
2013-06-04 11:30:00,16.73,16.82,16.68,16.77,291400.0,16.73,16.82,16.68,16.77,291400.0
2013-06-04 12:00:00,16.78,16.78,16.68,16.71,278700.0,16.78,16.78,16.68,16.71,278700.0
2013-06-04 12:30:00,16.7,16.74,16.66,16.74,318000.0,16.7,16.74,16.66,16.74,318000.0
2013-06-04 13:00:00,16.73,16.75,16.57,16.58,182000.0,16.73,16.75,16.57,16.58,182000.0
2013-06-04 13:30:00,16.59,16.62,16.39,16.42,424100.0,16.59,16.62,16.39,16.42,424100.0
2013-06-04 14:00:00,16.41,16.43,16.32,16.41,191100.0,16.41,16.43,16.32,16.41,191100.0
2013-06-04 14:30:00,16.42,16.58,16.41,16.53,230600.0,16.42,16.58,16.41,16.53,230600.0
2013-06-04 15:00:00,16.52,16.54,16.41,16.46,206300.0,16.52,16.54,16.41,16.46,206300.0
2013-06-04 15:30:00,16.47,16.55,16.43,16.49,380700.0,16.47,16.55,16.43,16.49,380700.0
2013-06-05 09:30:00,16.45,16.52,16.32,16.32,268000.0,16.45,16.52,16.32,16.32,268000.0
2013-06-05 10:00:00,16.33,16.46,16.21,16.41,320200.0,16.33,16.46,16.21,16.41,320200.0
2013-06-05 10:30:00,16.4,16.45,16.3,16.36,180100.0,16.4,16.45,16.3,16.36,180100.0
2013-06-05 11:00:00,16.34,16.44,16.22,16.44,269000.0,16.34,16.44,16.22,16.44,269000.0
2013-06-05 11:30:00,16.44,16.6,16.35,16.49,1084000.0,16.44,16.6,16.35,16.49,1084000.0
2013-06-05 12:00:00,16.49,16.56,16.35,16.51,439200.0,16.49,16.56,16.35,16.51,439200.0
2013-06-05 12:30:00,16.5,16.56,16.43,16.46,318500.0,16.5,16.56,16.43,16.46,318500.0
2013-06-05 13:00:00,16.46,16.58,16.44,16.56,193700.0,16.46,16.58,16.44,16.56,193700.0
2013-06-05 13:30:00,16.57,16.57,16.4,16.41,271600.0,16.57,16.57,16.4,16.41,271600.0
2013-06-05 14:00:00,16.42,16.44,16.29,16.3,265900.0,16.42,16.44,16.29,16.3,265900.0
2013-06-05 14:30:00,16.3,16.45,16.25,16.41,331500.0,16.3,16.45,16.25,16.41,331500.0
2013-06-05 15:00:00,16.41,16.42,16.3,16.39,300200.0,16.41,16.42,16.3,16.39,300200.0
2013-06-05 15:30:00,16.39,16.46,16.26,16.31,1184500.0,16.39,16.46,16.26,16.31,1184500.0
2013-06-06 09:30:00,18.42,18.83,18.19,18.32,5251000.0,18.42,18.83,18.19,18.32,5251000.0
2013-06-06 10:00:00,18.32,18.49,18.17,18.26,1827400.0,18.32,18.49,18.17,18.26,1827400.0
2013-06-06 10:30:00,18.26,18.75,18.21,18.72,1723800.0,18.26,18.75,18.21,18.72,1723800.0
2013-06-06 11:00:00,18.72,18.73,18.44,18.6,1427700.0,18.72,18.73,18.44,18.6,1427700.0
2013-06-06 11:30:00,18.59,18.81,18.51,18.6,1344600.0,18.59,18.81,18.51,18.6,1344600.0
2013-06-06 12:00:00,18.6,18.63,18.32,18.4,919300.0,18.6,18.63,18.32,18.4,919300.0
2013-06-06 12:30:00,18.41,18.57,18.39,18.53,906700.0,18.41,18.57,18.39,18.53,906700.0
2013-06-06 13:00:00,18.53,18.75,18.45,18.71,896000.0,18.53,18.75,18.45,18.71,896000.0
2013-06-06 13:30:00,18.7,18.94,18.68,18.8,1235200.0,18.7,18.94,18.68,18.8,1235200.0
2013-06-06 14:00:00,18.8,18.98,18.68,18.97,968200.0,18.8,18.98,18.68,18.97,968200.0
2013-06-06 14:30:00,18.97,18.99,18.83,18.98,1053700.0,18.97,18.99,18.83,18.98,1053700.0
2013-06-06 15:00:00,18.98,19.17,18.95,19.09,1541000.0,18.98,19.17,18.95,19.09,1541000.0
2013-06-06 15:30:00,19.09,19.19,19.01,19.16,2515600.0,19.09,19.19,19.01,19.16,2515600.0
2013-06-07 09:30:00,19.09,19.79,18.97,19.61,2255900.0,19.09,19.79,18.97,19.61,2255900.0
2013-06-07 10:00:00,19.61,19.91,19.38,19.57,1279300.0,19.61,19.91,19.38,19.57,1279300.0
2013-06-07 10:30:00,19.56,19.71,19.54,19.67,622100.0,19.56,19.71,19.54,19.67,622100.0
2013-06-07 11:00:00,19.66,19.95,19.61,19.88,658400.0,19.66,19.95,19.61,19.88,658400.0
2013-06-07 11:30:00,19.88,19.95,19.75,19.84,521800.0,19.88,19.95,19.75,19.84,521800.0
2013-06-07 12:00:00,19.84,19.85,19.56,19.57,557500.0,19.84,19.85,19.56,19.57,557500.0
2013-06-07 12:30:00,19.58,19.71,19.57,19.64,421700.0,19.58,19.71,19.57,19.64,421700.0
2013-06-07 13:00:00,19.64,19.74,19.58,19.59,339700.0,19.64,19.74,19.58,19.59,339700.0
2013-06-07 13:30:00,19.59,19.66,19.57,19.6,398200.0,19.59,19.66,19.57,19.6,398200.0
2013-06-07 14:00:00,19.6,19.68,19.55,19.61,493100.0,19.6,19.68,19.55,19.61,493100.0
2013-06-07 14:30:00,19.61,19.61,19.55,19.6,533200.0,19.61,19.61,19.55,19.6,533200.0
2013-06-07 15:00:00,19.6,19.72,19.55,19.71,653000.0,19.6,19.72,19.55,19.71,653000.0
2013-06-07 15:30:00,19.71,19.85,19.66,19.75,1334000.0,19.71,19.85,19.66,19.75,1334000.0
2013-06-10 09:30:00,19.7,19.84,19.6,19.69,505700.0,19.7,19.84,19.6,19.69,505700.0
2013-06-10 10:00:00,19.69,20.09,19.68,20.09,908300.0,19.69,20.09,19.68,20.09,908300.0
2013-06-10 10:30:00,20.09,20.17,19.9,19.92,855500.0,20.09,20.17,19.9,19.92,855500.0
2013-06-10 11:00:00,19.92,19.98,19.86,19.88,297400.0,19.92,19.98,19.86,19.88,297400.0
2013-06-10 11:30:00,19.88,20.1,19.87,20.0,243800.0,19.88,20.1,19.87,20.0,243800.0
2013-06-10 12:00:00,20.0,20.22,19.99,20.14,391200.0,20.0,20.22,19.99,20.14,391200.0
2013-06-10 12:30:00,20.14,20.16,19.99,20.04,193800.0,20.14,20.16,19.99,20.04,193800.0
2013-06-10 13:00:00,20.03,20.06,19.99,20.02,176900.0,20.03,20.06,19.99,20.02,176900.0
2013-06-10 13:30:00,20.02,20.26,20.01,20.24,374500.0,20.02,20.26,20.01,20.24,374500.0
2013-06-10 14:00:00,20.24,20.29,20.1,20.14,271400.0,20.24,20.29,20.1,20.14,271400.0
2013-06-10 14:30:00,20.14,20.21,20.08,20.15,244700.0,20.14,20.21,20.08,20.15,244700.0
2013-06-10 15:00:00,20.15,20.21,20.09,20.13,296400.0,20.15,20.21,20.09,20.13,296400.0
2013-06-10 15:30:00,20.13,20.23,20.11,20.17,831900.0,20.13,20.23,20.11,20.17,831900.0
2013-06-11 09:30:00,19.87,20.05,19.74,20.04,601100.0,19.87,20.05,19.74,20.04,601100.0
2013-06-11 10:00:00,20.04,20.2,19.96,20.19,398700.0,20.04,20.2,19.96,20.19,398700.0
2013-06-11 10:30:00,20.2,20.35,20.13,20.3,463900.0,20.2,20.35,20.13,20.3,463900.0
2013-06-11 11:00:00,20.3,20.31,20.13,20.27,279200.0,20.3,20.31,20.13,20.27,279200.0
2013-06-11 11:30:00,20.28,20.36,20.19,20.33,256500.0,20.28,20.36,20.19,20.33,256500.0
2013-06-11 12:00:00,20.33,20.39,20.3,20.34,193100.0,20.33,20.39,20.3,20.34,193100.0
2013-06-11 12:30:00,20.34,20.39,20.29,20.36,215500.0,20.34,20.39,20.29,20.36,215500.0
2013-06-11 13:00:00,20.37,20.39,20.21,20.23,224400.0,20.37,20.39,20.21,20.23,224400.0
2013-06-11 13:30:00,20.22,20.26,20.13,20.15,306500.0,20.22,20.26,20.13,20.15,306500.0
2013-06-11 14:00:00,20.14,20.19,20.05,20.13,289800.0,20.14,20.19,20.05,20.13,289800.0
2013-06-11 14:30:00,20.13,20.18,20.1,20.15,222300.0,20.13,20.18,20.1,20.15,222300.0
2013-06-11 15:00:00,20.16,20.26,20.14,20.21,245000.0,20.16,20.26,20.14,20.21,245000.0
2013-06-11 15:30:00,20.21,20.21,20.01,20.03,891000.0,20.21,20.21,20.01,20.03,891000.0
2013-06-12 09:30:00,20.22,20.22,19.93,19.98,246300.0,20.22,20.22,19.93,19.98,246300.0
2013-06-12 10:00:00,19.98,20.15,19.91,20.15,274700.0,19.98,20.15,19.91,20.15,274700.0
2013-06-12 10:30:00,20.14,20.26,19.96,20.01,416900.0,20.14,20.26,19.96,20.01,416900.0
2013-06-12 11:00:00,20.02,20.03,19.79,19.8,403200.0,20.02,20.03,19.79,19.8,403200.0
2013-06-12 11:30:00,19.8,20.01,19.8,19.85,202300.0,19.8,20.01,19.8,19.85,202300.0
2013-06-12 12:00:00,19.85,19.96,19.79,19.85,161700.0,19.85,19.96,19.79,19.85,161700.0
2013-06-12 12:30:00,19.84,19.96,19.79,19.93,131100.0,19.84,19.96,19.79,19.93,131100.0
2013-06-12 13:00:00,19.94,20.08,19.92,20.07,166800.0,19.94,20.08,19.92,20.07,166800.0
2013-06-12 13:30:00,20.07,20.16,20.03,20.15,180600.0,20.07,20.16,20.03,20.15,180600.0
2013-06-12 14:00:00,20.15,20.15,19.91,19.93,156900.0,20.15,20.15,19.91,19.93,156900.0
2013-06-12 14:30:00,19.93,20.05,19.92,20.0,165100.0,19.93,20.05,19.92,20.0,165100.0
2013-06-12 15:00:00,20.0,20.0,19.85,19.91,155400.0,20.0,20.0,19.85,19.91,155400.0
2013-06-12 15:30:00,19.91,20.04,19.89,20.02,375400.0,19.91,20.04,19.89,20.02,375400.0
2013-06-13 09:30:00,19.84,19.94,19.66,19.92,318400.0,19.84,19.94,19.66,19.92,318400.0
2013-06-13 10:00:00,19.91,20.01,19.74,19.91,358900.0,19.91,20.01,19.74,19.91,358900.0
2013-06-13 10:30:00,19.91,19.99,19.87,19.93,319700.0,19.91,19.99,19.87,19.93,319700.0
2013-06-13 11:00:00,19.93,20.0,19.87,19.92,177700.0,19.93,20.0,19.87,19.92,177700.0
2013-06-13 11:30:00,19.92,20.1,19.88,20.08,152900.0,19.92,20.1,19.88,20.08,152900.0
2013-06-13 12:00:00,20.07,20.1,20.02,20.08,117100.0,20.07,20.1,20.02,20.08,117100.0
2013-06-13 12:30:00,20.08,20.22,20.07,20.2,314000.0,20.08,20.22,20.07,20.2,314000.0
2013-06-13 13:00:00,20.2,20.24,20.14,20.22,139900.0,20.2,20.24,20.14,20.22,139900.0
2013-06-13 13:30:00,20.21,20.35,20.21,20.34,152400.0,20.21,20.35,20.21,20.34,152400.0
2013-06-13 14:00:00,20.34,20.5,20.32,20.47,355000.0,20.34,20.5,20.32,20.47,355000.0
2013-06-13 14:30:00,20.48,20.5,20.37,20.48,201100.0,20.48,20.5,20.37,20.48,201100.0
2013-06-13 15:00:00,20.47,20.58,20.46,20.56,332300.0,20.47,20.58,20.46,20.56,332300.0
2013-06-13 15:30:00,20.56,20.58,20.5,20.51,711400.0,20.56,20.58,20.5,20.51,711400.0
2013-06-14 09:30:00,20.4,20.6,20.29,20.36,399700.0,20.4,20.6,20.29,20.36,399700.0
2013-06-14 10:00:00,20.37,20.43,20.11,20.17,285000.0,20.37,20.43,20.11,20.17,285000.0
2013-06-14 10:30:00,20.18,20.27,20.06,20.12,336600.0,20.18,20.27,20.06,20.12,336600.0
2013-06-14 11:00:00,20.12,20.17,20.05,20.08,265700.0,20.12,20.17,20.05,20.08,265700.0
2013-06-14 11:30:00,20.09,20.15,20.01,20.09,484400.0,20.09,20.15,20.01,20.09,484400.0
2013-06-14 12:00:00,20.09,20.21,20.07,20.17,169000.0,20.09,20.21,20.07,20.17,169000.0
2013-06-14 12:30:00,20.17,20.17,19.93,19.94,338000.0,20.17,20.17,19.93,19.94,338000.0
2013-06-14 13:00:00,19.94,20.0,19.9,19.94,209600.0,19.94,20.0,19.9,19.94,209600.0
2013-06-14 13:30:00,19.93,19.98,19.92,19.96,118200.0,19.93,19.98,19.92,19.96,118200.0
2013-06-14 14:00:00,19.96,20.17,19.93,20.12,193600.0,19.96,20.17,19.93,20.12,193600.0
2013-06-14 14:30:00,20.12,20.13,20.01,20.01,176300.0,20.12,20.13,20.01,20.01,176300.0
2013-06-14 15:00:00,20.02,20.14,20.01,20.1,281300.0,20.02,20.14,20.01,20.1,281300.0
2013-06-14 15:30:00,20.1,20.19,20.09,20.13,404700.0,20.1,20.19,20.09,20.13,404700.0
2013-06-17 09:30:00,20.25,20.41,20.21,20.27,352300.0,20.25,20.41,20.21,20.27,352300.0
2013-06-17 10:00:00,20.28,20.46,20.22,20.34,244300.0,20.28,20.46,20.22,20.34,244300.0
2013-06-17 10:30:00,20.34,20.44,20.21,20.29,191700.0,20.34,20.44,20.21,20.29,191700.0
2013-06-17 11:00:00,20.29,20.34,20.2,20.29,155400.0,20.29,20.34,20.2,20.29,155400.0
2013-06-17 11:30:00,20.28,20.36,20.19,20.2,203400.0,20.28,20.36,20.19,20.2,203400.0
2013-06-17 12:00:00,20.2,20.3,20.2,20.3,202800.0,20.2,20.3,20.2,20.3,202800.0
2013-06-17 12:30:00,20.3,20.32,20.24,20.24,162300.0,20.3,20.32,20.24,20.24,162300.0
2013-06-17 13:00:00,20.24,20.25,20.14,20.14,151100.0,20.24,20.25,20.14,20.14,151100.0
2013-06-17 13:30:00,20.15,20.15,20.08,20.1,285800.0,20.15,20.15,20.08,20.1,285800.0
2013-06-17 14:00:00,20.1,20.19,19.96,20.03,348600.0,20.1,20.19,19.96,20.03,348600.0
2013-06-17 14:30:00,20.03,20.13,19.93,19.96,297800.0,20.03,20.13,19.93,19.96,297800.0
2013-06-17 15:00:00,19.96,20.06,19.94,20.03,192500.0,19.96,20.06,19.94,20.03,192500.0
2013-06-17 15:30:00,20.03,20.16,20.02,20.1,413900.0,20.03,20.16,20.02,20.1,413900.0
2013-06-18 09:30:00,20.05,20.3,19.99,20.16,324900.0,20.05,20.3,19.99,20.16,324900.0
2013-06-18 10:00:00,20.17,20.27,20.12,20.18,192000.0,20.17,20.27,20.12,20.18,192000.0
2013-06-18 10:30:00,20.18,20.21,20.13,20.17,164000.0,20.18,20.21,20.13,20.17,164000.0
2013-06-18 11:00:00,20.17,20.2,20.08,20.19,168400.0,20.17,20.2,20.08,20.19,168400.0
2013-06-18 11:30:00,20.19,20.2,20.11,20.13,214600.0,20.19,20.2,20.11,20.13,214600.0
2013-06-18 12:00:00,20.13,20.19,20.07,20.14,133400.0,20.13,20.19,20.07,20.14,133400.0
2013-06-18 12:30:00,20.15,20.25,20.15,20.22,278300.0,20.15,20.25,20.15,20.22,278300.0
2013-06-18 13:00:00,20.22,20.36,20.21,20.33,204200.0,20.22,20.36,20.21,20.33,204200.0
2013-06-18 13:30:00,20.33,20.38,20.28,20.37,201300.0,20.33,20.38,20.28,20.37,201300.0
2013-06-18 14:00:00,20.37,20.38,20.31,20.37,197600.0,20.37,20.38,20.31,20.37,197600.0
2013-06-18 14:30:00,20.38,20.4,20.36,20.4,155400.0,20.38,20.4,20.36,20.4,155400.0
2013-06-18 15:00:00,20.39,20.41,20.34,20.35,200500.0,20.39,20.41,20.34,20.35,200500.0
2013-06-18 15:30:00,20.36,20.39,20.31,20.38,514900.0,20.36,20.39,20.31,20.38,514900.0
2013-06-19 09:30:00,20.28,20.45,20.28,20.37,168400.0,20.28,20.45,20.28,20.37,168400.0
2013-06-19 10:00:00,20.38,20.39,20.18,20.19,192200.0,20.38,20.39,20.18,20.19,192200.0
2013-06-19 10:30:00,20.18,20.26,20.13,20.15,246300.0,20.18,20.26,20.13,20.15,246300.0
2013-06-19 11:00:00,20.15,20.28,20.09,20.18,226400.0,20.15,20.28,20.09,20.18,226400.0
2013-06-19 11:30:00,20.19,20.21,20.13,20.14,90200.0,20.19,20.21,20.13,20.14,90200.0
2013-06-19 12:00:00,20.14,20.27,20.14,20.24,144700.0,20.14,20.27,20.14,20.24,144700.0
2013-06-19 12:30:00,20.23,20.32,20.22,20.29,70300.0,20.23,20.32,20.22,20.29,70300.0
2013-06-19 13:00:00,20.29,20.31,20.19,20.2,77000.0,20.29,20.31,20.19,20.2,77000.0
2013-06-19 13:30:00,20.2,20.21,20.15,20.19,55900.0,20.2,20.21,20.15,20.19,55900.0
2013-06-19 14:00:00,20.19,20.33,20.09,20.3,214100.0,20.19,20.33,20.09,20.3,214100.0
2013-06-19 14:30:00,20.29,20.36,20.17,20.19,273700.0,20.29,20.36,20.17,20.19,273700.0
2013-06-19 15:00:00,20.19,20.26,20.13,20.24,363000.0,20.19,20.26,20.13,20.24,363000.0
2013-06-19 15:30:00,20.25,20.28,20.17,20.19,344000.0,20.25,20.28,20.17,20.19,344000.0
2013-06-20 09:30:00,20.03,20.43,19.88,20.28,664800.0,20.03,20.43,19.88,20.28,664800.0
2013-06-20 10:00:00,20.3,20.34,20.05,20.19,421700.0,20.3,20.34,20.05,20.19,421700.0
2013-06-20 10:30:00,20.18,20.45,20.16,20.31,315300.0,20.18,20.45,20.16,20.31,315300.0
2013-06-20 11:00:00,20.31,20.32,20.07,20.1,202200.0,20.31,20.32,20.07,20.1,202200.0
2013-06-20 11:30:00,20.1,20.14,20.07,20.14,132200.0,20.1,20.14,20.07,20.14,132200.0
2013-06-20 12:00:00,20.14,20.16,20.08,20.12,111200.0,20.14,20.16,20.08,20.12,111200.0
2013-06-20 12:30:00,20.12,20.16,20.01,20.02,139000.0,20.12,20.16,20.01,20.02,139000.0
2013-06-20 13:00:00,20.01,20.06,20.0,20.05,72900.0,20.01,20.06,20.0,20.05,72900.0
2013-06-20 13:30:00,20.05,20.05,19.95,19.97,154700.0,20.05,20.05,19.95,19.97,154700.0
2013-06-20 14:00:00,19.98,19.98,19.83,19.84,175300.0,19.98,19.98,19.83,19.84,175300.0
2013-06-20 14:30:00,19.84,19.93,19.83,19.9,151100.0,19.84,19.93,19.83,19.9,151100.0
2013-06-20 15:00:00,19.9,19.9,19.85,19.88,202400.0,19.9,19.9,19.85,19.88,202400.0
2013-06-20 15:30:00,19.88,19.94,19.83,19.9,574600.0,19.88,19.94,19.83,19.9,574600.0
2013-06-21 09:30:00,19.81,20.05,19.64,19.85,775400.0,19.81,20.05,19.64,19.85,775400.0
2013-06-21 10:00:00,19.84,19.93,19.75,19.75,150600.0,19.84,19.93,19.75,19.75,150600.0
2013-06-21 10:30:00,19.75,19.76,19.63,19.7,207800.0,19.75,19.76,19.63,19.7,207800.0
2013-06-21 11:00:00,19.7,19.71,19.53,19.53,227300.0,19.7,19.71,19.53,19.53,227300.0
2013-06-21 11:30:00,19.53,19.55,19.45,19.53,218300.0,19.53,19.55,19.45,19.53,218300.0
2013-06-21 12:00:00,19.53,19.61,19.5,19.52,238700.0,19.53,19.61,19.5,19.52,238700.0
2013-06-21 12:30:00,19.53,19.77,19.53,19.76,146400.0,19.53,19.77,19.53,19.76,146400.0
2013-06-21 13:00:00,19.76,19.78,19.66,19.72,150800.0,19.76,19.78,19.66,19.72,150800.0
2013-06-21 13:30:00,19.72,19.79,19.69,19.71,216300.0,19.72,19.79,19.69,19.71,216300.0
2013-06-21 14:00:00,19.71,19.73,19.63,19.7,127600.0,19.71,19.73,19.63,19.7,127600.0
2013-06-21 14:30:00,19.7,19.7,19.6,19.65,141300.0,19.7,19.7,19.6,19.65,141300.0
2013-06-21 15:00:00,19.65,19.82,19.64,19.8,222200.0,19.65,19.82,19.64,19.8,222200.0
2013-06-21 15:30:00,19.81,19.87,19.76,19.78,600900.0,19.81,19.87,19.76,19.78,600900.0
2013-06-24 09:30:00,19.48,19.51,19.24,19.32,340500.0,19.48,19.51,19.24,19.32,340500.0
2013-06-24 10:00:00,19.32,19.34,19.17,19.25,320100.0,19.32,19.34,19.17,19.25,320100.0
2013-06-24 10:30:00,19.25,19.28,19.11,19.11,216800.0,19.25,19.28,19.11,19.11,216800.0
2013-06-24 11:00:00,19.11,19.18,19.02,19.02,253600.0,19.11,19.18,19.02,19.02,253600.0
2013-06-24 11:30:00,19.03,19.14,19.0,19.04,304200.0,19.03,19.14,19.0,19.04,304200.0
2013-06-24 12:00:00,19.04,19.09,19.0,19.06,194400.0,19.04,19.09,19.0,19.06,194400.0
2013-06-24 12:30:00,19.06,19.11,19.02,19.09,171000.0,19.06,19.11,19.02,19.09,171000.0
2013-06-24 13:00:00,19.08,19.19,19.05,19.11,160100.0,19.08,19.19,19.05,19.11,160100.0
2013-06-24 13:30:00,19.11,19.19,19.07,19.19,105300.0,19.11,19.19,19.07,19.19,105300.0
2013-06-24 14:00:00,19.19,19.32,19.14,19.31,182100.0,19.19,19.32,19.14,19.31,182100.0
2013-06-24 14:30:00,19.3,19.42,19.29,19.33,260500.0,19.3,19.42,19.29,19.33,260500.0
2013-06-24 15:00:00,19.32,19.37,19.28,19.32,235000.0,19.32,19.37,19.28,19.32,235000.0
2013-06-24 15:30:00,19.32,19.36,19.22,19.23,563200.0,19.32,19.36,19.22,19.23,563200.0
2013-06-25 09:30:00,19.4,19.69,19.27,19.58,460500.0,19.4,19.69,19.27,19.58,460500.0
2013-06-25 10:00:00,19.58,19.62,19.37,19.41,340100.0,19.58,19.62,19.37,19.41,340100.0
2013-06-25 10:30:00,19.41,19.46,19.4,19.42,217100.0,19.41,19.46,19.4,19.42,217100.0
2013-06-25 11:00:00,19.41,19.5,19.33,19.36,159100.0,19.41,19.5,19.33,19.36,159100.0
2013-06-25 11:30:00,19.36,19.5,19.34,19.47,116100.0,19.36,19.5,19.34,19.47,116100.0
2013-06-25 12:00:00,19.48,19.5,19.41,19.41,73500.0,19.48,19.5,19.41,19.41,73500.0
2013-06-25 12:30:00,19.41,19.48,19.41,19.42,102600.0,19.41,19.48,19.41,19.42,102600.0
2013-06-25 13:00:00,19.43,19.47,19.38,19.41,107300.0,19.43,19.47,19.38,19.41,107300.0
2013-06-25 13:30:00,19.42,19.47,19.39,19.47,145900.0,19.42,19.47,19.39,19.47,145900.0
2013-06-25 14:00:00,19.46,19.53,19.44,19.53,192600.0,19.46,19.53,19.44,19.53,192600.0
2013-06-25 14:30:00,19.53,19.62,19.48,19.6,162600.0,19.53,19.62,19.48,19.6,162600.0
2013-06-25 15:00:00,19.6,19.64,19.58,19.64,158700.0,19.6,19.64,19.58,19.64,158700.0
2013-06-25 15:30:00,19.64,19.66,19.62,19.63,311200.0,19.64,19.66,19.62,19.63,311200.0
2013-06-26 09:30:00,19.75,19.88,19.61,19.61,260400.0,19.75,19.88,19.61,19.61,260400.0
2013-06-26 10:00:00,19.63,19.63,19.45,19.46,186600.0,19.63,19.63,19.45,19.46,186600.0
2013-06-26 10:30:00,19.46,19.47,19.41,19.44,165500.0,19.46,19.47,19.41,19.44,165500.0
2013-06-26 11:00:00,19.43,19.46,19.35,19.43,234600.0,19.43,19.46,19.35,19.43,234600.0
2013-06-26 11:30:00,19.43,19.51,19.37,19.39,97000.0,19.43,19.51,19.37,19.39,97000.0
2013-06-26 12:00:00,19.39,19.49,19.39,19.46,52800.0,19.39,19.49,19.39,19.46,52800.0
2013-06-26 12:30:00,19.47,19.48,19.41,19.43,57900.0,19.47,19.48,19.41,19.43,57900.0
2013-06-26 13:00:00,19.42,19.51,19.42,19.49,91500.0,19.42,19.51,19.42,19.49,91500.0
2013-06-26 13:30:00,19.49,19.49,19.39,19.41,78600.0,19.49,19.49,19.39,19.41,78600.0
2013-06-26 14:00:00,19.42,19.46,19.38,19.46,91400.0,19.42,19.46,19.38,19.46,91400.0
2013-06-26 14:30:00,19.46,19.47,19.43,19.44,107300.0,19.46,19.47,19.43,19.44,107300.0
2013-06-26 15:00:00,19.44,19.5,19.44,19.45,133400.0,19.44,19.5,19.44,19.45,133400.0
2013-06-26 15:30:00,19.45,19.46,19.33,19.35,387100.0,19.45,19.46,19.33,19.35,387100.0
2013-06-27 09:30:00,19.45,19.57,19.37,19.44,163800.0,19.45,19.57,19.37,19.44,163800.0
2013-06-27 10:00:00,19.44,19.6,19.36,19.59,110600.0,19.44,19.6,19.36,19.59,110600.0
2013-06-27 10:30:00,19.59,19.65,19.56,19.58,197900.0,19.59,19.65,19.56,19.58,197900.0
2013-06-27 11:00:00,19.58,19.65,19.56,19.59,167400.0,19.58,19.65,19.56,19.59,167400.0
2013-06-27 11:30:00,19.59,19.64,19.57,19.59,87800.0,19.59,19.64,19.57,19.59,87800.0
2013-06-27 12:00:00,19.6,19.71,19.57,19.68,163200.0,19.6,19.71,19.57,19.68,163200.0
2013-06-27 12:30:00,19.67,19.7,19.65,19.67,61300.0,19.67,19.7,19.65,19.67,61300.0
2013-06-27 13:00:00,19.68,19.7,19.62,19.63,104000.0,19.68,19.7,19.62,19.63,104000.0
2013-06-27 13:30:00,19.63,19.69,19.62,19.62,125000.0,19.63,19.69,19.62,19.62,125000.0
2013-06-27 14:00:00,19.62,19.63,19.52,19.56,121900.0,19.62,19.63,19.52,19.56,121900.0
2013-06-27 14:30:00,19.57,19.62,19.54,19.58,176200.0,19.57,19.62,19.54,19.58,176200.0
2013-06-27 15:00:00,19.58,19.7,19.57,19.69,163200.0,19.58,19.7,19.57,19.69,163200.0
2013-06-27 15:30:00,19.68,19.69,19.65,19.67,237800.0,19.68,19.69,19.65,19.67,237800.0
2013-06-28 09:30:00,19.52,19.63,19.28,19.37,185400.0,19.52,19.63,19.28,19.37,185400.0
2013-06-28 10:00:00,19.37,19.47,19.31,19.35,183300.0,19.37,19.47,19.31,19.35,183300.0
2013-06-28 10:30:00,19.36,19.49,19.35,19.47,147600.0,19.36,19.49,19.35,19.47,147600.0
2013-06-28 11:00:00,19.47,19.6,19.44,19.44,97100.0,19.47,19.6,19.44,19.44,97100.0
2013-06-28 11:30:00,19.45,19.49,19.44,19.45,55600.0,19.45,19.49,19.44,19.45,55600.0
2013-06-28 12:00:00,19.44,19.47,19.29,19.36,117400.0,19.44,19.47,19.29,19.36,117400.0
2013-06-28 12:30:00,19.35,19.41,19.33,19.39,73900.0,19.35,19.41,19.33,19.39,73900.0
2013-06-28 13:00:00,19.38,19.54,19.35,19.5,151900.0,19.38,19.54,19.35,19.5,151900.0
2013-06-28 13:30:00,19.51,19.55,19.49,19.5,80800.0,19.51,19.55,19.49,19.5,80800.0
2013-06-28 14:00:00,19.5,19.54,19.43,19.44,72500.0,19.5,19.54,19.43,19.44,72500.0
2013-06-28 14:30:00,19.44,19.5,19.44,19.46,124900.0,19.44,19.5,19.44,19.46,124900.0
2013-06-28 15:00:00,19.45,19.52,19.43,19.52,122500.0,19.45,19.52,19.43,19.52,122500.0
2013-06-28 15:30:00,19.52,19.58,19.42,19.42,540300.0,19.52,19.58,19.42,19.42,540300.0
2013-07-01 09:30:00,19.53,19.68,19.37,19.57,223000.0,19.53,19.68,19.37,19.57,223000.0
2013-07-01 10:00:00,19.58,19.77,19.54,19.76,173400.0,19.58,19.77,19.54,19.76,173400.0
2013-07-01 10:30:00,19.76,19.84,19.71,19.71,166800.0,19.76,19.84,19.71,19.71,166800.0
2013-07-01 11:00:00,19.71,19.77,19.71,19.76,81600.0,19.71,19.77,19.71,19.76,81600.0
2013-07-01 11:30:00,19.76,19.82,19.7,19.82,120300.0,19.76,19.82,19.7,19.82,120300.0
2013-07-01 12:00:00,19.82,19.85,19.78,19.79,94700.0,19.82,19.85,19.78,19.79,94700.0
2013-07-01 12:30:00,19.79,19.82,19.75,19.77,121800.0,19.79,19.82,19.75,19.77,121800.0
2013-07-01 13:00:00,19.76,19.85,19.73,19.84,76800.0,19.76,19.85,19.73,19.84,76800.0
2013-07-01 13:30:00,19.84,19.87,19.67,19.67,91400.0,19.84,19.87,19.67,19.67,91400.0
2013-07-01 14:00:00,19.67,19.69,19.56,19.62,124100.0,19.67,19.69,19.56,19.62,124100.0
2013-07-01 14:30:00,19.62,19.71,19.6,19.66,94000.0,19.62,19.71,19.6,19.66,94000.0
2013-07-01 15:00:00,19.67,19.68,19.53,19.53,178700.0,19.67,19.68,19.53,19.53,178700.0
2013-07-01 15:30:00,19.53,19.53,19.39,19.46,328100.0,19.53,19.53,19.39,19.46,328100.0
2013-07-02 09:30:00,19.51,19.88,19.45,19.68,270500.0,19.51,19.88,19.45,19.68,270500.0
2013-07-02 10:00:00,19.68,19.76,19.57,19.7,163300.0,19.68,19.76,19.57,19.7,163300.0
2013-07-02 10:30:00,19.7,19.75,19.64,19.71,70000.0,19.7,19.75,19.64,19.71,70000.0
2013-07-02 11:00:00,19.72,19.81,19.69,19.78,135200.0,19.72,19.81,19.69,19.78,135200.0
2013-07-02 11:30:00,19.79,19.85,19.73,19.73,137200.0,19.79,19.85,19.73,19.73,137200.0
2013-07-02 12:00:00,19.72,19.76,19.7,19.73,107600.0,19.72,19.76,19.7,19.73,107600.0
2013-07-02 12:30:00,19.72,19.76,19.69,19.75,86400.0,19.72,19.76,19.69,19.75,86400.0
2013-07-02 13:00:00,19.75,19.75,19.67,19.71,70900.0,19.75,19.75,19.67,19.71,70900.0
2013-07-02 13:30:00,19.71,19.74,19.63,19.68,156700.0,19.71,19.74,19.63,19.68,156700.0
2013-07-02 14:00:00,19.68,19.68,19.53,19.56,156100.0,19.68,19.68,19.53,19.56,156100.0
2013-07-02 14:30:00,19.56,19.62,19.54,19.55,140800.0,19.56,19.62,19.54,19.55,140800.0
2013-07-02 15:00:00,19.55,19.67,19.54,19.57,175400.0,19.55,19.67,19.54,19.57,175400.0
2013-07-02 15:30:00,19.58,19.65,19.53,19.63,351000.0,19.58,19.65,19.53,19.63,351000.0
2013-07-03 09:30:00,19.46,19.73,19.4,19.63,112000.0,19.46,19.73,19.4,19.63,112000.0
2013-07-03 10:00:00,19.63,19.68,19.53,19.64,102900.0,19.63,19.68,19.53,19.64,102900.0
2013-07-03 10:30:00,19.65,19.66,19.5,19.53,89700.0,19.65,19.66,19.5,19.53,89700.0
2013-07-03 11:00:00,19.53,19.59,19.49,19.51,74700.0,19.53,19.59,19.49,19.51,74700.0
2013-07-03 11:30:00,19.52,19.61,19.49,19.61,54700.0,19.52,19.61,19.49,19.61,54700.0
2013-07-03 12:00:00,19.62,19.73,19.6,19.73,88500.0,19.62,19.73,19.6,19.73,88500.0
2013-07-03 12:30:00,19.74,19.75,19.57,19.62,125700.0,19.74,19.75,19.57,19.62,125700.0
2013-07-05 09:30:00,19.93,20.04,19.7,19.89,358100.0,19.93,20.04,19.7,19.89,358100.0
2013-07-05 10:00:00,19.89,19.91,19.46,19.56,326000.0,19.89,19.91,19.46,19.56,326000.0
2013-07-05 10:30:00,19.56,19.83,19.54,19.81,240700.0,19.56,19.83,19.54,19.81,240700.0
2013-07-05 11:00:00,19.81,19.82,19.73,19.74,68700.0,19.81,19.82,19.73,19.74,68700.0
2013-07-05 11:30:00,19.74,19.84,19.73,19.83,45700.0,19.74,19.84,19.73,19.83,45700.0
2013-07-05 12:00:00,19.83,19.88,19.72,19.75,109200.0,19.83,19.88,19.72,19.75,109200.0
2013-07-05 12:30:00,19.75,19.77,19.72,19.74,57300.0,19.75,19.77,19.72,19.74,57300.0
2013-07-05 13:00:00,19.74,19.74,19.7,19.73,43400.0,19.74,19.74,19.7,19.73,43400.0
2013-07-05 13:30:00,19.74,19.76,19.73,19.75,125500.0,19.74,19.76,19.73,19.75,125500.0
2013-07-05 14:00:00,19.75,19.84,19.74,19.8,88900.0,19.75,19.84,19.74,19.8,88900.0
2013-07-05 14:30:00,19.79,19.88,19.79,19.82,99200.0,19.79,19.88,19.79,19.82,99200.0
2013-07-05 15:00:00,19.82,19.85,19.78,19.83,91300.0,19.82,19.85,19.78,19.83,91300.0
2013-07-05 15:30:00,19.83,19.96,19.82,19.95,233900.0,19.83,19.96,19.82,19.95,233900.0
2013-07-08 09:30:00,20.19,20.19,19.75,19.82,261900.0,20.19,20.19,19.75,19.82,261900.0
2013-07-08 10:00:00,19.83,19.98,19.81,19.95,194600.0,19.83,19.98,19.81,19.95,194600.0
2013-07-08 10:30:00,19.95,20.02,19.94,19.98,138200.0,19.95,20.02,19.94,19.98,138200.0
2013-07-08 11:00:00,19.97,20.05,19.94,19.97,94700.0,19.97,20.05,19.94,19.97,94700.0
2013-07-08 11:30:00,19.98,19.99,19.86,19.89,77700.0,19.98,19.99,19.86,19.89,77700.0
2013-07-08 12:00:00,19.89,19.9,19.83,19.85,65900.0,19.89,19.9,19.83,19.85,65900.0
2013-07-08 12:30:00,19.85,19.93,19.84,19.91,60600.0,19.85,19.93,19.84,19.91,60600.0
2013-07-08 13:00:00,19.91,19.92,19.87,19.91,87000.0,19.91,19.92,19.87,19.91,87000.0
2013-07-08 13:30:00,19.9,19.94,19.89,19.89,44900.0,19.9,19.94,19.89,19.89,44900.0
2013-07-08 14:00:00,19.9,19.94,19.89,19.93,47500.0,19.9,19.94,19.89,19.93,47500.0
2013-07-08 14:30:00,19.93,20.07,19.92,20.06,119300.0,19.93,20.07,19.92,20.06,119300.0
2013-07-08 15:00:00,20.05,20.07,20.02,20.03,103500.0,20.05,20.07,20.02,20.03,103500.0
2013-07-08 15:30:00,20.03,20.09,20.01,20.07,287800.0,20.03,20.09,20.01,20.07,287800.0
2013-07-09 09:30:00,20.13,20.16,20.01,20.08,149500.0,20.13,20.16,20.01,20.08,149500.0
2013-07-09 10:00:00,20.07,20.07,19.71,19.72,200700.0,20.07,20.07,19.71,19.72,200700.0
2013-07-09 10:30:00,19.73,19.82,19.65,19.79,391100.0,19.73,19.82,19.65,19.79,391100.0
2013-07-09 11:00:00,19.79,19.92,19.79,19.92,232100.0,19.79,19.92,19.79,19.92,232100.0
2013-07-09 11:30:00,19.92,19.94,19.85,19.88,129600.0,19.92,19.94,19.85,19.88,129600.0
2013-07-09 12:00:00,19.88,19.94,19.84,19.92,148200.0,19.88,19.94,19.84,19.92,148200.0
2013-07-09 12:30:00,19.92,19.96,19.87,19.87,89000.0,19.92,19.96,19.87,19.87,89000.0
2013-07-09 13:00:00,19.88,19.89,19.83,19.84,74800.0,19.88,19.89,19.83,19.84,74800.0
2013-07-09 13:30:00,19.85,19.9,19.83,19.86,94100.0,19.85,19.9,19.83,19.86,94100.0
2013-07-09 14:00:00,19.86,19.92,19.84,19.85,82800.0,19.86,19.92,19.84,19.85,82800.0
2013-07-09 14:30:00,19.85,19.86,19.82,19.83,87700.0,19.85,19.86,19.82,19.83,87700.0
2013-07-09 15:00:00,19.84,19.88,19.83,19.88,82600.0,19.84,19.88,19.83,19.88,82600.0
2013-07-09 15:30:00,19.87,19.9,19.81,19.86,288500.0,19.87,19.9,19.81,19.86,288500.0
2013-07-10 09:30:00,20.0,20.11,19.95,20.09,279900.0,20.0,20.11,19.95,20.09,279900.0
2013-07-10 10:00:00,20.1,20.19,20.0,20.05,181700.0,20.1,20.19,20.0,20.05,181700.0
2013-07-10 10:30:00,20.05,20.19,20.0,20.12,183700.0,20.05,20.19,20.0,20.12,183700.0
2013-07-10 11:00:00,20.11,20.11,19.82,19.83,144800.0,20.11,20.11,19.82,19.83,144800.0
2013-07-10 11:30:00,19.83,19.92,19.83,19.84,64100.0,19.83,19.92,19.83,19.84,64100.0
2013-07-10 12:00:00,19.84,19.88,19.83,19.84,47900.0,19.84,19.88,19.83,19.84,47900.0
2013-07-10 12:30:00,19.85,19.85,19.76,19.76,83200.0,19.85,19.85,19.76,19.76,83200.0
2013-07-10 13:00:00,19.77,19.82,19.77,19.8,55500.0,19.77,19.82,19.77,19.8,55500.0
2013-07-10 13:30:00,19.8,19.81,19.73,19.74,89600.0,19.8,19.81,19.73,19.74,89600.0
2013-07-10 14:00:00,19.74,19.81,19.7,19.74,210600.0,19.74,19.81,19.7,19.74,210600.0
2013-07-10 14:30:00,19.75,19.77,19.64,19.76,135700.0,19.75,19.77,19.64,19.76,135700.0
2013-07-10 15:00:00,19.77,19.82,19.76,19.81,181200.0,19.77,19.82,19.76,19.81,181200.0
2013-07-10 15:30:00,19.8,19.8,19.71,19.73,301400.0,19.8,19.8,19.71,19.73,301400.0
2013-07-11 09:30:00,19.95,20.14,19.92,20.14,372400.0,19.95,20.14,19.92,20.14,372400.0
2013-07-11 10:00:00,20.14,20.33,20.14,20.29,365400.0,20.14,20.33,20.14,20.29,365400.0
2013-07-11 10:30:00,20.29,20.43,20.25,20.25,282800.0,20.29,20.43,20.25,20.25,282800.0
2013-07-11 11:00:00,20.25,20.73,20.25,20.61,555600.0,20.25,20.73,20.25,20.61,555600.0
2013-07-11 11:30:00,20.61,20.94,20.58,20.87,594700.0,20.61,20.94,20.58,20.87,594700.0
2013-07-11 12:00:00,20.86,20.92,20.78,20.86,199500.0,20.86,20.92,20.78,20.86,199500.0
2013-07-11 12:30:00,20.86,21.17,20.84,21.03,495800.0,20.86,21.17,20.84,21.03,495800.0
2013-07-11 13:00:00,21.03,21.19,20.97,21.19,554000.0,21.03,21.19,20.97,21.19,554000.0
2013-07-11 13:30:00,21.18,21.39,21.14,21.29,543000.0,21.18,21.39,21.14,21.29,543000.0
2013-07-11 14:00:00,21.28,21.73,21.25,21.53,760400.0,21.28,21.73,21.25,21.53,760400.0
2013-07-11 14:30:00,21.52,21.69,21.35,21.44,604200.0,21.52,21.69,21.35,21.44,604200.0
2013-07-11 15:00:00,21.45,21.76,21.45,21.61,698000.0,21.45,21.76,21.45,21.61,698000.0
2013-07-11 15:30:00,21.61,21.76,21.59,21.73,963200.0,21.61,21.76,21.59,21.73,963200.0
2013-07-12 09:30:00,21.71,21.81,21.41,21.6,462500.0,21.71,21.81,21.41,21.6,462500.0
2013-07-12 10:00:00,21.61,21.66,21.27,21.59,531700.0,21.61,21.66,21.27,21.59,531700.0
2013-07-12 10:30:00,21.6,21.7,21.55,21.68,247400.0,21.6,21.7,21.55,21.68,247400.0
2013-07-12 11:00:00,21.68,21.73,21.66,21.67,211200.0,21.68,21.73,21.66,21.67,211200.0
2013-07-12 11:30:00,21.66,21.82,21.62,21.79,375600.0,21.66,21.82,21.62,21.79,375600.0
2013-07-12 12:00:00,21.79,21.81,21.71,21.71,201100.0,21.79,21.81,21.71,21.71,201100.0
2013-07-12 12:30:00,21.71,21.72,21.5,21.52,127900.0,21.71,21.72,21.5,21.52,127900.0
2013-07-12 13:00:00,21.53,21.67,21.5,21.62,144600.0,21.53,21.67,21.5,21.62,144600.0
2013-07-12 13:30:00,21.61,21.72,21.57,21.63,174400.0,21.61,21.72,21.57,21.63,174400.0
2013-07-12 14:00:00,21.62,21.69,21.57,21.57,233300.0,21.62,21.69,21.57,21.57,233300.0
2013-07-12 14:30:00,21.58,21.58,21.41,21.46,286900.0,21.58,21.58,21.41,21.46,286900.0
2013-07-12 15:00:00,21.45,21.45,21.3,21.38,326700.0,21.45,21.45,21.3,21.38,326700.0
2013-07-12 15:30:00,21.38,21.44,21.32,21.44,795200.0,21.38,21.44,21.32,21.44,795200.0
2013-07-15 09:30:00,21.5,21.69,21.43,21.51,176400.0,21.5,21.69,21.43,21.51,176400.0
2013-07-15 10:00:00,21.54,21.61,21.49,21.61,112300.0,21.54,21.61,21.49,21.61,112300.0
2013-07-15 10:30:00,21.61,22.03,21.59,22.02,453500.0,21.61,22.03,21.59,22.02,453500.0
2013-07-15 11:00:00,22.01,22.11,21.91,22.1,359300.0,22.01,22.11,21.91,22.1,359300.0
2013-07-15 11:30:00,22.1,22.11,22.02,22.04,243700.0,22.1,22.11,22.02,22.04,243700.0
2013-07-15 12:00:00,22.04,22.07,21.97,22.06,287000.0,22.04,22.07,21.97,22.06,287000.0
2013-07-15 12:30:00,22.05,22.2,22.05,22.19,474500.0,22.05,22.2,22.05,22.19,474500.0
2013-07-15 13:00:00,22.18,22.19,22.09,22.12,217200.0,22.18,22.19,22.09,22.12,217200.0
2013-07-15 13:30:00,22.11,22.13,22.05,22.06,268600.0,22.11,22.13,22.05,22.06,268600.0
2013-07-15 14:00:00,22.07,22.07,21.85,21.93,235300.0,22.07,22.07,21.85,21.93,235300.0
2013-07-15 14:30:00,21.93,21.95,21.83,21.89,167100.0,21.93,21.95,21.83,21.89,167100.0
2013-07-15 15:00:00,21.89,21.97,21.88,21.93,335700.0,21.89,21.97,21.88,21.93,335700.0
2013-07-15 15:30:00,21.92,21.93,21.8,21.83,646100.0,21.92,21.93,21.8,21.83,646100.0
2013-07-16 09:30:00,21.78,21.95,21.78,21.9,154300.0,21.78,21.95,21.78,21.9,154300.0
2013-07-16 10:00:00,21.91,22.06,21.88,21.92,246800.0,21.91,22.06,21.88,21.92,246800.0
2013-07-16 10:30:00,21.93,21.93,21.84,21.84,129400.0,21.93,21.93,21.84,21.84,129400.0
2013-07-16 11:00:00,21.84,21.84,21.55,21.56,191300.0,21.84,21.84,21.55,21.56,191300.0
2013-07-16 11:30:00,21.55,21.58,21.46,21.47,235900.0,21.55,21.58,21.46,21.47,235900.0
2013-07-16 12:00:00,21.48,21.57,21.47,21.56,163400.0,21.48,21.57,21.47,21.56,163400.0
2013-07-16 12:30:00,21.56,21.67,21.49,21.65,204000.0,21.56,21.67,21.49,21.65,204000.0
2013-07-16 13:00:00,21.65,21.69,21.53,21.53,157400.0,21.65,21.69,21.53,21.53,157400.0
2013-07-16 13:30:00,21.52,21.64,21.52,21.59,57400.0,21.52,21.64,21.52,21.59,57400.0
2013-07-16 14:00:00,21.6,21.69,21.6,21.66,84900.0,21.6,21.69,21.6,21.66,84900.0
2013-07-16 14:30:00,21.66,21.69,21.62,21.63,98200.0,21.66,21.69,21.62,21.63,98200.0
2013-07-16 15:00:00,21.63,21.66,21.6,21.66,224200.0,21.63,21.66,21.6,21.66,224200.0
2013-07-16 15:30:00,21.66,21.73,21.66,21.68,481800.0,21.66,21.73,21.66,21.68,481800.0
2013-07-17 09:30:00,22.02,22.12,21.72,21.94,265600.0,22.02,22.12,21.72,21.94,265600.0
2013-07-17 10:00:00,21.93,22.17,21.92,22.15,226800.0,21.93,22.17,21.92,22.15,226800.0
2013-07-17 10:30:00,22.15,22.19,22.01,22.1,387300.0,22.15,22.19,22.01,22.1,387300.0
2013-07-17 11:00:00,22.09,22.36,22.02,22.34,370900.0,22.09,22.36,22.02,22.34,370900.0
2013-07-17 11:30:00,22.34,22.46,22.17,22.46,286500.0,22.34,22.46,22.17,22.46,286500.0
2013-07-17 12:00:00,22.46,22.54,22.42,22.52,415600.0,22.46,22.54,22.42,22.52,415600.0
2013-07-17 12:30:00,22.51,22.7,22.5,22.56,613200.0,22.51,22.7,22.5,22.56,613200.0
2013-07-17 13:00:00,22.56,22.79,22.56,22.75,416800.0,22.56,22.79,22.56,22.75,416800.0
2013-07-17 13:30:00,22.74,22.79,22.69,22.69,145300.0,22.74,22.79,22.69,22.69,145300.0
2013-07-17 14:00:00,22.69,22.7,22.56,22.58,404000.0,22.69,22.7,22.56,22.58,404000.0
2013-07-17 14:30:00,22.58,22.58,22.4,22.51,388400.0,22.58,22.58,22.4,22.51,388400.0
2013-07-17 15:00:00,22.51,22.52,22.16,22.18,678100.0,22.51,22.52,22.16,22.18,678100.0
2013-07-17 15:30:00,22.17,22.22,22.11,22.21,828600.0,22.17,22.22,22.11,22.21,828600.0
2013-07-18 09:30:00,22.42,22.49,22.28,22.48,466900.0,22.42,22.49,22.28,22.48,466900.0
2013-07-18 10:00:00,22.47,22.67,22.43,22.62,270100.0,22.47,22.67,22.43,22.62,270100.0
2013-07-18 10:30:00,22.62,22.84,22.59,22.77,217600.0,22.62,22.84,22.59,22.77,217600.0
2013-07-18 11:00:00,22.77,22.85,22.72,22.8,312400.0,22.77,22.85,22.72,22.8,312400.0
2013-07-18 11:30:00,22.79,22.81,22.58,22.71,223800.0,22.79,22.81,22.58,22.71,223800.0
2013-07-18 12:00:00,22.7,22.77,22.63,22.64,117700.0,22.7,22.77,22.63,22.64,117700.0
2013-07-18 12:30:00,22.64,22.67,22.54,22.66,150700.0,22.64,22.67,22.54,22.66,150700.0
2013-07-18 13:00:00,22.66,22.66,22.58,22.63,176100.0,22.66,22.66,22.58,22.63,176100.0
2013-07-18 13:30:00,22.63,22.71,22.55,22.57,158800.0,22.63,22.71,22.55,22.57,158800.0
2013-07-18 14:00:00,22.58,22.68,22.58,22.66,97700.0,22.58,22.68,22.58,22.66,97700.0
2013-07-18 14:30:00,22.66,22.76,22.65,22.73,176000.0,22.66,22.76,22.65,22.73,176000.0
2013-07-18 15:00:00,22.72,22.73,22.59,22.7,185800.0,22.72,22.73,22.59,22.7,185800.0
2013-07-18 15:30:00,22.69,22.76,22.67,22.73,494900.0,22.69,22.76,22.67,22.73,494900.0
2013-07-19 09:30:00,22.59,22.83,22.53,22.65,249700.0,22.59,22.83,22.53,22.65,249700.0
2013-07-19 10:00:00,22.68,22.76,22.57,22.61,196500.0,22.68,22.76,22.57,22.61,196500.0
2013-07-19 10:30:00,22.61,22.75,22.57,22.69,111600.0,22.61,22.75,22.57,22.69,111600.0
2013-07-19 11:00:00,22.68,22.8,22.67,22.8,137000.0,22.68,22.8,22.67,22.8,137000.0
2013-07-19 11:30:00,22.8,22.81,22.67,22.71,326800.0,22.8,22.81,22.67,22.71,326800.0
2013-07-19 12:00:00,22.71,22.72,22.65,22.7,376200.0,22.71,22.72,22.65,22.7,376200.0
2013-07-19 12:30:00,22.7,22.8,22.7,22.74,137000.0,22.7,22.8,22.7,22.74,137000.0
2013-07-19 13:00:00,22.74,22.81,22.71,22.79,136700.0,22.74,22.81,22.71,22.79,136700.0
2013-07-19 13:30:00,22.79,22.79,22.69,22.74,256300.0,22.79,22.79,22.69,22.74,256300.0
2013-07-19 14:00:00,22.75,22.89,22.73,22.86,343000.0,22.75,22.89,22.73,22.86,343000.0
2013-07-19 14:30:00,22.86,22.87,22.75,22.75,198200.0,22.86,22.87,22.75,22.75,198200.0
2013-07-19 15:00:00,22.75,22.83,22.74,22.8,208500.0,22.75,22.83,22.74,22.8,208500.0
2013-07-19 15:30:00,22.8,22.83,22.73,22.78,630600.0,22.8,22.83,22.73,22.78,630600.0
2013-07-22 09:30:00,22.66,22.82,22.6,22.65,218500.0,22.66,22.82,22.6,22.65,218500.0
2013-07-22 10:00:00,22.65,22.83,22.56,22.76,192000.0,22.65,22.83,22.56,22.76,192000.0
2013-07-22 10:30:00,22.75,22.9,22.73,22.81,149700.0,22.75,22.9,22.73,22.81,149700.0
2013-07-22 11:00:00,22.81,22.86,22.8,22.83,60900.0,22.81,22.86,22.8,22.83,60900.0
2013-07-22 11:30:00,22.83,22.88,22.73,22.76,117300.0,22.83,22.88,22.73,22.76,117300.0
2013-07-22 12:00:00,22.76,22.81,22.66,22.68,140900.0,22.76,22.81,22.66,22.68,140900.0
2013-07-22 12:30:00,22.69,22.71,22.6,22.6,93300.0,22.69,22.71,22.6,22.6,93300.0
2013-07-22 13:00:00,22.61,22.61,22.46,22.5,123600.0,22.61,22.61,22.46,22.5,123600.0
2013-07-22 13:30:00,22.5,22.57,22.44,22.56,108400.0,22.5,22.57,22.44,22.56,108400.0
2013-07-22 14:00:00,22.56,22.63,22.55,22.63,108000.0,22.56,22.63,22.55,22.63,108000.0
2013-07-22 14:30:00,22.62,22.73,22.62,22.69,130600.0,22.62,22.73,22.62,22.69,130600.0
2013-07-22 15:00:00,22.69,22.7,22.64,22.65,77000.0,22.69,22.7,22.64,22.65,77000.0
2013-07-22 15:30:00,22.66,22.69,22.63,22.68,273800.0,22.66,22.69,22.63,22.68,273800.0
2013-07-23 09:30:00,22.87,22.88,22.66,22.78,242900.0,22.87,22.88,22.66,22.78,242900.0
2013-07-23 10:00:00,22.77,22.83,22.55,22.56,276100.0,22.77,22.83,22.55,22.56,276100.0
2013-07-23 10:30:00,22.55,22.79,22.54,22.7,354600.0,22.55,22.79,22.54,22.7,354600.0
2013-07-23 11:00:00,22.7,22.71,22.64,22.71,59800.0,22.7,22.71,22.64,22.71,59800.0
2013-07-23 11:30:00,22.72,22.78,22.68,22.78,81700.0,22.72,22.78,22.68,22.78,81700.0
2013-07-23 12:00:00,22.78,22.78,22.68,22.72,85600.0,22.78,22.78,22.68,22.72,85600.0
2013-07-23 12:30:00,22.71,22.79,22.71,22.76,52700.0,22.71,22.79,22.71,22.76,52700.0
2013-07-23 13:00:00,22.76,22.85,22.75,22.79,106300.0,22.76,22.85,22.75,22.79,106300.0
2013-07-23 13:30:00,22.8,22.8,22.75,22.76,72200.0,22.8,22.8,22.75,22.76,72200.0
2013-07-23 14:00:00,22.76,22.93,22.76,22.89,134300.0,22.76,22.93,22.76,22.89,134300.0
2013-07-23 14:30:00,22.89,23.04,22.87,23.02,260000.0,22.89,23.04,22.87,23.02,260000.0
2013-07-23 15:00:00,23.01,23.02,22.89,23.0,247700.0,23.01,23.02,22.89,23.0,247700.0
2013-07-23 15:30:00,23.0,23.01,22.91,22.93,602500.0,23.0,23.01,22.91,22.93,602500.0
2013-07-24 09:30:00,23.1,23.32,23.01,23.27,535500.0,23.1,23.32,23.01,23.27,535500.0
2013-07-24 10:00:00,23.29,23.41,23.18,23.36,450000.0,23.29,23.41,23.18,23.36,450000.0
2013-07-24 10:30:00,23.36,23.47,23.33,23.41,161900.0,23.36,23.47,23.33,23.41,161900.0
2013-07-24 11:00:00,23.42,23.48,23.31,23.36,113100.0,23.42,23.48,23.31,23.36,113100.0
2013-07-24 11:30:00,23.36,23.41,23.31,23.33,191700.0,23.36,23.41,23.31,23.33,191700.0
2013-07-24 12:00:00,23.34,23.35,23.12,23.14,223200.0,23.34,23.35,23.12,23.14,223200.0
2013-07-24 12:30:00,23.14,23.25,23.14,23.2,156000.0,23.14,23.25,23.14,23.2,156000.0
2013-07-24 13:00:00,23.2,23.23,22.96,22.99,109500.0,23.2,23.23,22.96,22.99,109500.0
2013-07-24 13:30:00,23.0,23.03,22.95,23.0,110300.0,23.0,23.03,22.95,23.0,110300.0
2013-07-24 14:00:00,23.0,23.11,23.0,23.01,108100.0,23.0,23.11,23.0,23.01,108100.0
2013-07-24 14:30:00,23.02,23.02,22.93,22.97,119000.0,23.02,23.02,22.93,22.97,119000.0
2013-07-24 15:00:00,22.97,22.97,22.89,22.92,188100.0,22.97,22.97,22.89,22.92,188100.0
2013-07-24 15:30:00,22.91,22.98,22.89,22.97,327900.0,22.91,22.98,22.89,22.97,327900.0
2013-07-25 09:30:00,22.97,23.04,22.35,22.39,463600.0,22.97,23.04,22.35,22.39,463600.0
2013-07-25 10:00:00,22.41,22.57,22.37,22.5,202500.0,22.41,22.57,22.37,22.5,202500.0
2013-07-25 10:30:00,22.48,22.57,22.38,22.53,210200.0,22.48,22.57,22.38,22.53,210200.0
2013-07-25 11:00:00,22.53,22.62,22.44,22.49,222800.0,22.53,22.62,22.44,22.49,222800.0
2013-07-25 11:30:00,22.49,22.54,22.41,22.48,125900.0,22.49,22.54,22.41,22.48,125900.0
2013-07-25 12:00:00,22.48,22.72,22.48,22.71,129600.0,22.48,22.72,22.48,22.71,129600.0
2013-07-25 12:30:00,22.72,22.89,22.7,22.86,219700.0,22.72,22.89,22.7,22.86,219700.0
2013-07-25 13:00:00,22.87,22.87,22.82,22.85,89900.0,22.87,22.87,22.82,22.85,89900.0
2013-07-25 13:30:00,22.84,22.85,22.79,22.8,100600.0,22.84,22.85,22.79,22.8,100600.0
2013-07-25 14:00:00,22.8,22.87,22.75,22.76,151400.0,22.8,22.87,22.75,22.76,151400.0
2013-07-25 14:30:00,22.75,22.82,22.68,22.68,81800.0,22.75,22.82,22.68,22.68,81800.0
2013-07-25 15:00:00,22.68,22.76,22.65,22.74,188300.0,22.68,22.76,22.65,22.74,188300.0
2013-07-25 15:30:00,22.73,22.84,22.73,22.84,442900.0,22.73,22.84,22.73,22.84,442900.0
2013-07-26 09:30:00,22.66,22.69,22.51,22.56,227700.0,22.66,22.69,22.51,22.56,227700.0
2013-07-26 10:00:00,22.57,22.6,22.36,22.38,272000.0,22.57,22.6,22.36,22.38,272000.0
2013-07-26 10:30:00,22.37,22.46,22.24,22.34,272100.0,22.37,22.46,22.24,22.34,272100.0
2013-07-26 11:00:00,22.33,22.41,22.23,22.23,310900.0,22.33,22.41,22.23,22.23,310900.0
2013-07-26 11:30:00,22.22,22.3,22.19,22.22,249000.0,22.22,22.3,22.19,22.22,249000.0
2013-07-26 12:00:00,22.22,22.3,22.16,22.2,253300.0,22.22,22.3,22.16,22.2,253300.0
2013-07-26 12:30:00,22.2,22.2,22.02,22.02,227000.0,22.2,22.2,22.02,22.02,227000.0
2013-07-26 13:00:00,22.03,22.03,21.84,21.96,517100.0,22.03,22.03,21.84,21.96,517100.0
2013-07-26 13:30:00,21.95,21.96,21.58,21.66,408600.0,21.95,21.96,21.58,21.66,408600.0
2013-07-26 14:00:00,21.67,21.7,21.37,21.37,531800.0,21.67,21.7,21.37,21.37,531800.0
2013-07-26 14:30:00,21.38,21.65,21.24,21.62,563300.0,21.38,21.65,21.24,21.62,563300.0
2013-07-26 15:00:00,21.62,21.72,21.62,21.64,355300.0,21.62,21.72,21.62,21.64,355300.0
2013-07-26 15:30:00,21.64,21.81,21.62,21.79,713200.0,21.64,21.81,21.62,21.79,713200.0
2013-07-29 09:30:00,21.82,22.1,21.78,21.97,348700.0,21.82,22.1,21.78,21.97,348700.0
2013-07-29 10:00:00,21.95,22.19,21.85,22.18,223600.0,21.95,22.19,21.85,22.18,223600.0
2013-07-29 10:30:00,22.18,22.18,22.01,22.13,119200.0,22.18,22.18,22.01,22.13,119200.0
2013-07-29 11:00:00,22.14,22.16,21.87,21.91,135700.0,22.14,22.16,21.87,21.91,135700.0
2013-07-29 11:30:00,21.91,21.95,21.83,21.86,149200.0,21.91,21.95,21.83,21.86,149200.0
2013-07-29 12:00:00,21.86,21.89,21.8,21.86,171300.0,21.86,21.89,21.8,21.86,171300.0
2013-07-29 12:30:00,21.86,22.09,21.86,22.09,168400.0,21.86,22.09,21.86,22.09,168400.0
2013-07-29 13:00:00,22.08,22.19,22.05,22.08,147500.0,22.08,22.19,22.05,22.08,147500.0
2013-07-29 13:30:00,22.08,22.17,22.07,22.13,172800.0,22.08,22.17,22.07,22.13,172800.0
2013-07-29 14:00:00,22.14,22.2,22.12,22.14,153300.0,22.14,22.2,22.12,22.14,153300.0
2013-07-29 14:30:00,22.14,22.16,22.09,22.1,87300.0,22.14,22.16,22.09,22.1,87300.0
2013-07-29 15:00:00,22.11,22.11,21.98,22.04,136200.0,22.11,22.11,21.98,22.04,136200.0
2013-07-29 15:30:00,22.04,22.06,21.89,21.92,402600.0,22.04,22.06,21.89,21.92,402600.0
2013-07-30 09:30:00,22.09,22.33,21.93,22.24,330100.0,22.09,22.33,21.93,22.24,330100.0
2013-07-30 10:00:00,22.24,22.73,22.22,22.55,371600.0,22.24,22.73,22.22,22.55,371600.0
2013-07-30 10:30:00,22.57,22.64,22.39,22.43,308700.0,22.57,22.64,22.39,22.43,308700.0
2013-07-30 11:00:00,22.43,22.6,22.39,22.6,237000.0,22.43,22.6,22.39,22.6,237000.0
2013-07-30 11:30:00,22.6,22.74,22.57,22.73,228900.0,22.6,22.74,22.57,22.73,228900.0
2013-07-30 12:00:00,22.73,22.79,22.57,22.63,174400.0,22.73,22.79,22.57,22.63,174400.0
2013-07-30 12:30:00,22.64,22.69,22.6,22.62,100800.0,22.64,22.69,22.6,22.62,100800.0
2013-07-30 13:00:00,22.62,22.67,22.48,22.48,136100.0,22.62,22.67,22.48,22.48,136100.0
2013-07-30 13:30:00,22.48,22.48,22.26,22.34,306400.0,22.48,22.48,22.26,22.34,306400.0
2013-07-30 14:00:00,22.33,22.36,22.31,22.32,90100.0,22.33,22.36,22.31,22.32,90100.0
2013-07-30 14:30:00,22.33,22.43,22.25,22.26,136800.0,22.33,22.43,22.25,22.26,136800.0
2013-07-30 15:00:00,22.27,22.33,22.23,22.33,129500.0,22.27,22.33,22.23,22.33,129500.0
2013-07-30 15:30:00,22.34,22.37,22.32,22.35,233000.0,22.34,22.37,22.32,22.35,233000.0
2013-07-31 09:30:00,22.28,22.32,21.99,22.12,290400.0,22.28,22.32,21.99,22.12,290400.0
2013-07-31 10:00:00,22.12,22.2,22.05,22.1,150100.0,22.12,22.2,22.05,22.1,150100.0
2013-07-31 10:30:00,22.12,22.2,22.04,22.18,111900.0,22.12,22.2,22.04,22.18,111900.0
2013-07-31 11:00:00,22.18,22.2,22.13,22.18,70600.0,22.18,22.2,22.13,22.18,70600.0
2013-07-31 11:30:00,22.17,22.19,22.14,22.15,32500.0,22.17,22.19,22.14,22.15,32500.0
2013-07-31 12:00:00,22.15,22.2,22.14,22.16,116800.0,22.15,22.2,22.14,22.16,116800.0
2013-07-31 12:30:00,22.16,22.23,22.12,22.2,149400.0,22.16,22.23,22.12,22.2,149400.0
2013-07-31 13:00:00,22.2,22.26,22.18,22.23,153700.0,22.2,22.26,22.18,22.23,153700.0
2013-07-31 13:30:00,22.24,22.31,22.23,22.25,79500.0,22.24,22.31,22.23,22.25,79500.0
2013-07-31 14:00:00,22.25,22.31,22.19,22.25,89800.0,22.25,22.31,22.19,22.25,89800.0
2013-07-31 14:30:00,22.25,22.3,22.24,22.25,167100.0,22.25,22.3,22.24,22.25,167100.0
2013-07-31 15:00:00,22.25,22.27,22.21,22.24,187600.0,22.25,22.27,22.21,22.24,187600.0
2013-07-31 15:30:00,22.25,22.26,22.05,22.05,345900.0,22.25,22.26,22.05,22.05,345900.0
2013-08-01 09:30:00,22.35,22.48,22.22,22.32,202800.0,22.35,22.48,22.22,22.32,202800.0
2013-08-01 10:00:00,22.27,22.48,22.27,22.36,155200.0,22.27,22.48,22.27,22.36,155200.0
2013-08-01 10:30:00,22.36,22.47,22.32,22.47,136400.0,22.36,22.47,22.32,22.47,136400.0
2013-08-01 11:00:00,22.47,22.48,22.34,22.36,226700.0,22.47,22.48,22.34,22.36,226700.0
2013-08-01 11:30:00,22.37,22.45,22.29,22.39,164100.0,22.37,22.45,22.29,22.39,164100.0
2013-08-01 12:00:00,22.38,22.53,22.37,22.52,97800.0,22.38,22.53,22.37,22.52,97800.0
2013-08-01 12:30:00,22.52,22.6,22.47,22.6,81100.0,22.52,22.6,22.47,22.6,81100.0
2013-08-01 13:00:00,22.59,22.59,22.48,22.55,92900.0,22.59,22.59,22.48,22.55,92900.0
2013-08-01 13:30:00,22.55,22.55,22.47,22.5,51500.0,22.55,22.55,22.47,22.5,51500.0
2013-08-01 14:00:00,22.5,22.55,22.46,22.46,92100.0,22.5,22.55,22.46,22.46,92100.0
2013-08-01 14:30:00,22.46,22.51,22.36,22.4,172900.0,22.46,22.51,22.36,22.4,172900.0
2013-08-01 15:00:00,22.39,22.49,22.39,22.46,125200.0,22.39,22.49,22.39,22.46,125200.0
2013-08-01 15:30:00,22.45,22.59,22.42,22.51,379000.0,22.45,22.59,22.42,22.51,379000.0
2013-08-02 09:30:00,22.35,22.6,22.26,22.51,119200.0,22.35,22.6,22.26,22.51,119200.0
2013-08-02 10:00:00,22.51,22.65,22.51,22.63,103300.0,22.51,22.65,22.51,22.63,103300.0
2013-08-02 10:30:00,22.63,22.65,22.5,22.56,104100.0,22.63,22.65,22.5,22.56,104100.0
2013-08-02 11:00:00,22.55,22.72,22.51,22.7,198300.0,22.55,22.72,22.51,22.7,198300.0
2013-08-02 11:30:00,22.71,22.75,22.62,22.7,74400.0,22.71,22.75,22.62,22.7,74400.0
2013-08-02 12:00:00,22.7,22.82,22.7,22.81,69100.0,22.7,22.82,22.7,22.81,69100.0
2013-08-02 12:30:00,22.81,22.83,22.74,22.76,53500.0,22.81,22.83,22.74,22.76,53500.0
2013-08-02 13:00:00,22.77,22.77,22.7,22.74,48200.0,22.77,22.77,22.7,22.74,48200.0
2013-08-02 13:30:00,22.74,22.78,22.67,22.68,132900.0,22.74,22.78,22.67,22.68,132900.0
2013-08-02 14:00:00,22.69,22.77,22.68,22.72,50800.0,22.69,22.77,22.68,22.72,50800.0
2013-08-02 14:30:00,22.72,22.81,22.72,22.77,106500.0,22.72,22.81,22.72,22.77,106500.0
2013-08-02 15:00:00,22.78,22.84,22.76,22.77,106400.0,22.78,22.84,22.76,22.77,106400.0
2013-08-02 15:30:00,22.78,22.87,22.76,22.86,305100.0,22.78,22.87,22.76,22.86,305100.0
2013-08-05 09:30:00,22.89,23.1,22.67,22.7,188200.0,22.89,23.1,22.67,22.7,188200.0
2013-08-05 10:00:00,22.7,22.89,22.69,22.79,199900.0,22.7,22.89,22.69,22.79,199900.0
2013-08-05 10:30:00,22.8,23.1,22.8,22.96,158400.0,22.8,23.1,22.8,22.96,158400.0
2013-08-05 11:00:00,22.97,23.0,22.87,22.92,106000.0,22.97,23.0,22.87,22.92,106000.0
2013-08-05 11:30:00,22.92,23.02,22.89,22.96,132200.0,22.92,23.02,22.89,22.96,132200.0
2013-08-05 12:00:00,22.97,23.1,22.95,23.01,95500.0,22.97,23.1,22.95,23.01,95500.0
2013-08-05 12:30:00,23.0,23.05,22.95,23.0,101800.0,23.0,23.05,22.95,23.0,101800.0
2013-08-05 13:00:00,23.01,23.02,22.9,22.96,60800.0,23.01,23.02,22.9,22.96,60800.0
2013-08-05 13:30:00,22.97,23.05,22.95,22.97,68400.0,22.97,23.05,22.95,22.97,68400.0
2013-08-05 14:00:00,22.96,23.08,22.92,23.03,131100.0,22.96,23.08,22.92,23.03,131100.0
2013-08-05 14:30:00,23.02,23.03,22.93,22.97,76900.0,23.02,23.03,22.93,22.97,76900.0
2013-08-05 15:00:00,22.98,23.07,22.95,23.07,87200.0,22.98,23.07,22.95,23.07,87200.0
2013-08-05 15:30:00,23.07,23.07,22.97,23.03,282500.0,23.07,23.07,22.97,23.03,282500.0
2013-08-06 09:30:00,23.0,23.09,22.9,22.97,79400.0,23.0,23.09,22.9,22.97,79400.0
2013-08-06 10:00:00,22.96,23.01,22.82,22.88,81800.0,22.96,23.01,22.82,22.88,81800.0
2013-08-06 10:30:00,22.87,22.87,22.71,22.72,95500.0,22.87,22.87,22.71,22.72,95500.0
2013-08-06 11:00:00,22.71,22.88,22.67,22.87,67100.0,22.71,22.88,22.67,22.87,67100.0
2013-08-06 11:30:00,22.86,22.87,22.73,22.74,95800.0,22.86,22.87,22.73,22.74,95800.0
2013-08-06 12:00:00,22.75,22.8,22.72,22.74,65000.0,22.75,22.8,22.72,22.74,65000.0
2013-08-06 12:30:00,22.73,22.77,22.71,22.75,61600.0,22.73,22.77,22.71,22.75,61600.0
2013-08-06 13:00:00,22.75,22.76,22.71,22.71,42000.0,22.75,22.76,22.71,22.71,42000.0
2013-08-06 13:30:00,22.71,22.72,22.64,22.68,57300.0,22.71,22.72,22.64,22.68,57300.0
2013-08-06 14:00:00,22.68,22.68,22.46,22.51,209100.0,22.68,22.68,22.46,22.51,209100.0
2013-08-06 14:30:00,22.52,22.57,22.49,22.57,71200.0,22.52,22.57,22.49,22.57,71200.0
2013-08-06 15:00:00,22.57,22.6,22.54,22.59,189600.0,22.57,22.6,22.54,22.59,189600.0
2013-08-06 15:30:00,22.59,22.6,22.44,22.45,203800.0,22.59,22.6,22.44,22.45,203800.0
2013-08-07 09:30:00,23.05,23.63,22.96,23.2,627700.0,23.05,23.63,22.96,23.2,627700.0
2013-08-07 10:00:00,23.15,23.21,22.91,22.94,345100.0,23.15,23.21,22.91,22.94,345100.0
2013-08-07 10:30:00,22.93,23.18,22.92,23.1,270500.0,22.93,23.18,22.92,23.1,270500.0
2013-08-07 11:00:00,23.11,23.12,22.91,22.92,164500.0,23.11,23.12,22.91,22.92,164500.0
2013-08-07 11:30:00,22.92,22.94,22.75,22.9,190800.0,22.92,22.94,22.75,22.9,190800.0
2013-08-07 12:00:00,22.92,22.94,22.85,22.89,69200.0,22.92,22.94,22.85,22.89,69200.0
2013-08-07 12:30:00,22.89,23.04,22.88,23.0,103100.0,22.89,23.04,22.88,23.0,103100.0
2013-08-07 13:00:00,23.0,23.15,22.99,23.14,158900.0,23.0,23.15,22.99,23.14,158900.0
2013-08-07 13:30:00,23.14,23.15,23.03,23.09,107900.0,23.14,23.15,23.03,23.09,107900.0
2013-08-07 14:00:00,23.09,23.12,23.02,23.07,222900.0,23.09,23.12,23.02,23.07,222900.0
2013-08-07 14:30:00,23.07,23.18,23.05,23.18,195300.0,23.07,23.18,23.05,23.18,195300.0
2013-08-07 15:00:00,23.18,23.28,23.17,23.27,222600.0,23.18,23.28,23.17,23.27,222600.0
2013-08-07 15:30:00,23.27,23.29,23.2,23.26,403000.0,23.27,23.29,23.2,23.26,403000.0
2013-08-08 09:30:00,23.37,23.48,23.21,23.29,173100.0,23.37,23.48,23.21,23.29,173100.0
2013-08-08 10:00:00,23.29,23.29,23.08,23.17,179200.0,23.29,23.29,23.08,23.17,179200.0
2013-08-08 10:30:00,23.17,23.25,23.09,23.23,74200.0,23.17,23.25,23.09,23.23,74200.0
2013-08-08 11:00:00,23.22,23.36,23.17,23.33,140100.0,23.22,23.36,23.17,23.33,140100.0
2013-08-08 11:30:00,23.34,23.44,23.32,23.4,262800.0,23.34,23.44,23.32,23.4,262800.0
2013-08-08 12:00:00,23.39,23.44,23.34,23.38,79700.0,23.39,23.44,23.34,23.38,79700.0
2013-08-08 12:30:00,23.38,23.43,23.22,23.29,176700.0,23.38,23.43,23.22,23.29,176700.0
2013-08-08 13:00:00,23.3,23.33,23.15,23.2,225300.0,23.3,23.33,23.15,23.2,225300.0
2013-08-08 13:30:00,23.2,23.24,23.13,23.15,76600.0,23.2,23.24,23.13,23.15,76600.0
2013-08-08 14:00:00,23.15,23.19,23.13,23.15,103700.0,23.15,23.19,23.13,23.15,103700.0
2013-08-08 14:30:00,23.16,23.19,23.05,23.09,183600.0,23.16,23.19,23.05,23.09,183600.0
2013-08-08 15:00:00,23.08,23.09,23.0,23.03,176200.0,23.08,23.09,23.0,23.03,176200.0
2013-08-08 15:30:00,23.03,23.06,22.95,22.99,382600.0,23.03,23.06,22.95,22.99,382600.0
2013-08-09 09:30:00,22.95,23.14,22.74,22.76,179300.0,22.95,23.14,22.74,22.76,179300.0
2013-08-09 10:00:00,22.75,22.8,22.54,22.65,256800.0,22.75,22.8,22.54,22.65,256800.0
2013-08-09 10:30:00,22.65,22.8,22.63,22.7,214000.0,22.65,22.8,22.63,22.7,214000.0
2013-08-09 11:00:00,22.7,22.71,22.42,22.47,159800.0,22.7,22.71,22.42,22.47,159800.0
2013-08-09 11:30:00,22.46,22.5,22.37,22.46,138500.0,22.46,22.5,22.37,22.46,138500.0
2013-08-09 12:00:00,22.45,22.51,22.43,22.47,75000.0,22.45,22.51,22.43,22.47,75000.0
2013-08-09 12:30:00,22.48,22.69,22.48,22.57,149800.0,22.48,22.69,22.48,22.57,149800.0
2013-08-09 13:00:00,22.58,22.64,22.57,22.61,72800.0,22.58,22.64,22.57,22.61,72800.0
2013-08-09 13:30:00,22.6,22.71,22.6,22.64,104600.0,22.6,22.71,22.6,22.64,104600.0
2013-08-09 14:00:00,22.64,22.68,22.56,22.59,100800.0,22.64,22.68,22.56,22.59,100800.0
2013-08-09 14:30:00,22.6,22.62,22.51,22.56,107000.0,22.6,22.62,22.51,22.56,107000.0
2013-08-09 15:00:00,22.57,22.58,22.5,22.5,99000.0,22.57,22.58,22.5,22.5,99000.0
2013-08-09 15:30:00,22.5,22.61,22.5,22.52,404800.0,22.5,22.61,22.5,22.52,404800.0
2013-08-12 09:30:00,22.5,22.9,22.43,22.82,169600.0,22.5,22.9,22.43,22.82,169600.0
2013-08-12 10:00:00,22.82,22.84,22.66,22.74,172200.0,22.82,22.84,22.66,22.74,172200.0
2013-08-12 10:30:00,22.75,22.82,22.69,22.74,134700.0,22.75,22.82,22.69,22.74,134700.0
2013-08-12 11:00:00,22.76,22.77,22.59,22.64,129400.0,22.76,22.77,22.59,22.64,129400.0
2013-08-12 11:30:00,22.64,22.68,22.57,22.6,65500.0,22.64,22.68,22.57,22.6,65500.0
2013-08-12 12:00:00,22.61,22.63,22.47,22.5,101400.0,22.61,22.63,22.47,22.5,101400.0
2013-08-12 12:30:00,22.5,22.62,22.49,22.6,92400.0,22.5,22.62,22.49,22.6,92400.0
2013-08-12 13:00:00,22.6,22.66,22.58,22.6,140800.0,22.6,22.66,22.58,22.6,140800.0
2013-08-12 13:30:00,22.6,22.63,22.48,22.48,96800.0,22.6,22.63,22.48,22.48,96800.0
2013-08-12 14:00:00,22.48,22.53,22.39,22.47,152800.0,22.48,22.53,22.39,22.47,152800.0
2013-08-12 14:30:00,22.47,22.49,22.42,22.43,89400.0,22.47,22.49,22.42,22.43,89400.0
2013-08-12 15:00:00,22.43,22.5,22.41,22.44,146700.0,22.43,22.5,22.41,22.44,146700.0
2013-08-12 15:30:00,22.44,22.49,22.35,22.36,422200.0,22.44,22.49,22.35,22.36,422200.0
2013-08-13 09:30:00,22.43,22.45,22.21,22.3,120600.0,22.43,22.45,22.21,22.3,120600.0
2013-08-13 10:00:00,22.32,22.33,22.17,22.25,133000.0,22.32,22.33,22.17,22.25,133000.0
2013-08-13 10:30:00,22.25,22.35,22.2,22.35,125200.0,22.25,22.35,22.2,22.35,125200.0
2013-08-13 11:00:00,22.35,22.48,22.35,22.47,135600.0,22.35,22.48,22.35,22.47,135600.0
2013-08-13 11:30:00,22.48,22.67,22.48,22.66,136100.0,22.48,22.67,22.48,22.66,136100.0
2013-08-13 12:00:00,22.65,22.8,22.62,22.8,134800.0,22.65,22.8,22.62,22.8,134800.0
2013-08-13 12:30:00,22.8,22.88,22.75,22.87,172500.0,22.8,22.88,22.75,22.87,172500.0
2013-08-13 13:00:00,22.87,22.93,22.82,22.89,90100.0,22.87,22.93,22.82,22.89,90100.0
2013-08-13 13:30:00,22.89,22.95,22.87,22.91,112600.0,22.89,22.95,22.87,22.91,112600.0
2013-08-13 14:00:00,22.91,23.0,22.9,22.99,146100.0,22.91,23.0,22.9,22.99,146100.0
2013-08-13 14:30:00,22.99,23.08,22.96,23.06,193400.0,22.99,23.08,22.96,23.06,193400.0
2013-08-13 15:00:00,23.05,23.18,23.05,23.09,396600.0,23.05,23.18,23.05,23.09,396600.0
2013-08-13 15:30:00,23.07,23.09,22.99,23.08,507500.0,23.07,23.09,22.99,23.08,507500.0
2013-08-14 09:30:00,22.86,23.1,22.85,22.94,198600.0,22.86,23.1,22.85,22.94,198600.0
2013-08-14 10:00:00,22.95,23.02,22.69,22.74,169300.0,22.95,23.02,22.69,22.74,169300.0
2013-08-14 10:30:00,22.74,22.79,22.66,22.7,117500.0,22.74,22.79,22.66,22.7,117500.0
2013-08-14 11:00:00,22.7,22.71,22.5,22.52,138900.0,22.7,22.71,22.5,22.52,138900.0
2013-08-14 11:30:00,22.53,22.64,22.52,22.57,157800.0,22.53,22.64,22.52,22.57,157800.0
2013-08-14 12:00:00,22.56,22.65,22.56,22.62,73300.0,22.56,22.65,22.56,22.62,73300.0
2013-08-14 12:30:00,22.62,22.64,22.56,22.58,75000.0,22.62,22.64,22.56,22.58,75000.0
2013-08-14 13:00:00,22.58,22.63,22.55,22.58,125000.0,22.58,22.63,22.55,22.58,125000.0
2013-08-14 13:30:00,22.57,22.63,22.51,22.53,92400.0,22.57,22.63,22.51,22.53,92400.0
2013-08-14 14:00:00,22.54,22.62,22.53,22.55,86600.0,22.54,22.62,22.53,22.55,86600.0
2013-08-14 14:30:00,22.55,22.61,22.53,22.58,121600.0,22.55,22.61,22.53,22.58,121600.0
2013-08-14 15:00:00,22.59,22.7,22.56,22.56,162300.0,22.59,22.7,22.56,22.56,162300.0
2013-08-14 15:30:00,22.56,22.59,22.49,22.5,340900.0,22.56,22.59,22.49,22.5,340900.0
2013-08-15 09:30:00,21.81,21.9,21.18,21.23,977000.0,21.81,21.9,21.18,21.23,977000.0
2013-08-15 10:00:00,21.22,21.5,21.06,21.38,740400.0,21.22,21.5,21.06,21.38,740400.0
2013-08-15 10:30:00,21.38,21.58,21.26,21.54,724600.0,21.38,21.58,21.26,21.54,724600.0
2013-08-15 11:00:00,21.54,21.54,21.35,21.49,314300.0,21.54,21.54,21.35,21.49,314300.0
2013-08-15 11:30:00,21.49,21.5,21.34,21.34,262300.0,21.49,21.5,21.34,21.34,262300.0
2013-08-15 12:00:00,21.34,21.49,21.32,21.35,163400.0,21.34,21.49,21.32,21.35,163400.0
2013-08-15 12:30:00,21.35,21.47,21.3,21.32,176600.0,21.35,21.47,21.3,21.32,176600.0
2013-08-15 13:00:00,21.32,21.44,21.29,21.4,223200.0,21.32,21.44,21.29,21.4,223200.0
2013-08-15 13:30:00,21.41,21.47,21.36,21.44,151500.0,21.41,21.47,21.36,21.44,151500.0
2013-08-15 14:00:00,21.44,21.46,21.33,21.37,283000.0,21.44,21.46,21.33,21.37,283000.0
2013-08-15 14:30:00,21.37,21.4,21.3,21.31,221500.0,21.37,21.4,21.3,21.31,221500.0
2013-08-15 15:00:00,21.3,21.32,21.03,21.04,578800.0,21.3,21.32,21.03,21.04,578800.0
2013-08-15 15:30:00,21.04,21.24,21.04,21.21,861500.0,21.04,21.24,21.04,21.21,861500.0
2013-08-16 09:30:00,21.16,21.57,21.11,21.48,218400.0,21.16,21.57,21.11,21.48,218400.0
2013-08-16 10:00:00,21.47,21.59,21.37,21.39,236700.0,21.47,21.59,21.37,21.39,236700.0
2013-08-16 10:30:00,21.42,21.56,21.37,21.51,178900.0,21.42,21.56,21.37,21.51,178900.0
2013-08-16 11:00:00,21.51,21.6,21.43,21.55,252500.0,21.51,21.6,21.43,21.55,252500.0
2013-08-16 11:30:00,21.55,21.55,21.32,21.32,221900.0,21.55,21.55,21.32,21.32,221900.0
2013-08-16 12:00:00,21.33,21.39,21.24,21.31,118600.0,21.33,21.39,21.24,21.31,118600.0
2013-08-16 12:30:00,21.31,21.33,21.12,21.15,138900.0,21.31,21.33,21.12,21.15,138900.0
2013-08-16 13:00:00,21.16,21.23,21.03,21.12,185000.0,21.16,21.23,21.03,21.12,185000.0
2013-08-16 13:30:00,21.12,21.19,21.03,21.08,167400.0,21.12,21.19,21.03,21.08,167400.0
2013-08-16 14:00:00,21.08,21.11,20.98,21.03,219600.0,21.08,21.11,20.98,21.03,219600.0
2013-08-16 14:30:00,21.03,21.13,21.0,21.12,249700.0,21.03,21.13,21.0,21.12,249700.0
2013-08-16 15:00:00,21.1,21.14,21.04,21.11,247400.0,21.1,21.14,21.04,21.11,247400.0
2013-08-16 15:30:00,21.11,21.19,21.04,21.04,583300.0,21.11,21.19,21.04,21.04,583300.0
2013-08-19 09:30:00,21.05,21.29,21.0,21.23,146600.0,21.05,21.29,21.0,21.23,146600.0
2013-08-19 10:00:00,21.22,21.3,21.05,21.14,130900.0,21.22,21.3,21.05,21.14,130900.0
2013-08-19 10:30:00,21.15,21.21,21.05,21.1,92600.0,21.15,21.21,21.05,21.1,92600.0
2013-08-19 11:00:00,21.1,21.28,21.09,21.25,148900.0,21.1,21.28,21.09,21.25,148900.0
2013-08-19 11:30:00,21.25,21.27,21.13,21.14,59400.0,21.25,21.27,21.13,21.14,59400.0
2013-08-19 12:00:00,21.14,21.14,21.09,21.11,56100.0,21.14,21.14,21.09,21.11,56100.0
2013-08-19 12:30:00,21.11,21.12,21.01,21.04,97300.0,21.11,21.12,21.01,21.04,97300.0
2013-08-19 13:00:00,21.04,21.08,21.02,21.03,70100.0,21.04,21.08,21.02,21.03,70100.0
2013-08-19 13:30:00,21.02,21.14,20.94,21.09,260900.0,21.02,21.14,20.94,21.09,260900.0
2013-08-19 14:00:00,21.09,21.12,20.99,21.02,116400.0,21.09,21.12,20.99,21.02,116400.0
2013-08-19 14:30:00,21.02,21.02,20.91,20.91,94800.0,21.02,21.02,20.91,20.91,94800.0
2013-08-19 15:00:00,20.91,20.93,20.76,20.76,231700.0,20.91,20.93,20.76,20.76,231700.0
2013-08-19 15:30:00,20.77,20.79,20.64,20.74,481400.0,20.77,20.79,20.64,20.74,481400.0
2013-08-20 09:30:00,20.79,20.93,20.63,20.89,161500.0,20.79,20.93,20.63,20.89,161500.0
2013-08-20 10:00:00,20.89,21.01,20.83,20.83,144600.0,20.89,21.01,20.83,20.83,144600.0
2013-08-20 10:30:00,20.83,21.0,20.83,20.92,70000.0,20.83,21.0,20.83,20.92,70000.0
2013-08-20 11:00:00,20.91,20.97,20.88,20.96,50800.0,20.91,20.97,20.88,20.96,50800.0
2013-08-20 11:30:00,20.97,21.06,20.94,21.0,73200.0,20.97,21.06,20.94,21.0,73200.0
2013-08-20 12:00:00,21.01,21.08,20.94,20.99,163900.0,21.01,21.08,20.94,20.99,163900.0
2013-08-20 12:30:00,20.98,21.0,20.91,20.94,60000.0,20.98,21.0,20.91,20.94,60000.0
2013-08-20 13:00:00,20.94,20.96,20.85,20.86,68000.0,20.94,20.96,20.85,20.86,68000.0
2013-08-20 13:30:00,20.87,20.91,20.78,20.81,465700.0,20.87,20.91,20.78,20.81,465700.0
2013-08-20 14:00:00,20.82,20.85,20.77,20.85,126900.0,20.82,20.85,20.77,20.85,126900.0
2013-08-20 14:30:00,20.85,20.85,20.77,20.79,134600.0,20.85,20.85,20.77,20.79,134600.0
2013-08-20 15:00:00,20.8,20.91,20.8,20.9,147500.0,20.8,20.91,20.8,20.9,147500.0
2013-08-20 15:30:00,20.89,20.92,20.82,20.83,207200.0,20.89,20.92,20.82,20.83,207200.0
2013-08-21 09:30:00,20.8,20.9,20.68,20.74,150200.0,20.8,20.9,20.68,20.74,150200.0
2013-08-21 10:00:00,20.75,20.8,20.58,20.61,202400.0,20.75,20.8,20.58,20.61,202400.0
2013-08-21 10:30:00,20.62,20.69,20.55,20.62,257800.0,20.62,20.69,20.55,20.62,257800.0
2013-08-21 11:00:00,20.61,20.68,20.54,20.54,132900.0,20.61,20.68,20.54,20.54,132900.0
2013-08-21 11:30:00,20.54,20.64,20.49,20.64,193500.0,20.54,20.64,20.49,20.64,193500.0
2013-08-21 12:00:00,20.64,20.75,20.63,20.74,93400.0,20.64,20.75,20.63,20.74,93400.0
2013-08-21 12:30:00,20.74,20.8,20.73,20.79,117100.0,20.74,20.8,20.73,20.79,117100.0
2013-08-21 13:00:00,20.79,20.95,20.78,20.94,150800.0,20.79,20.95,20.78,20.94,150800.0
2013-08-21 13:30:00,20.93,20.95,20.79,20.85,133700.0,20.93,20.95,20.79,20.85,133700.0
2013-08-21 14:00:00,20.84,20.86,20.63,20.86,263600.0,20.84,20.86,20.63,20.86,263600.0
2013-08-21 14:30:00,20.83,20.99,20.83,20.95,204000.0,20.83,20.99,20.83,20.95,204000.0
2013-08-21 15:00:00,20.95,21.06,20.86,20.86,228400.0,20.95,21.06,20.86,20.86,228400.0
2013-08-21 15:30:00,20.87,20.92,20.72,20.73,405800.0,20.87,20.92,20.72,20.73,405800.0
2013-08-22 09:30:00,20.87,21.09,20.83,20.96,236300.0,20.87,21.09,20.83,20.96,236300.0
2013-08-22 10:00:00,20.97,21.15,20.94,21.05,177200.0,20.97,21.15,20.94,21.05,177200.0
2013-08-22 10:30:00,21.08,21.13,20.95,20.96,54600.0,21.08,21.13,20.95,20.96,54600.0
2013-08-22 11:00:00,20.96,20.98,20.76,20.84,93400.0,20.96,20.98,20.76,20.84,93400.0
2013-08-22 11:30:00,20.84,20.96,20.84,20.92,66600.0,20.84,20.96,20.84,20.92,66600.0
2013-08-22 12:00:00,20.92,20.96,20.92,20.93,18200.0,20.92,20.96,20.92,20.93,18200.0
2013-08-22 12:30:00,20.93,20.93,20.93,20.93,100.0,20.93,20.93,20.93,20.93,100.0
2013-08-22 13:00:00,20.93,20.93,20.93,20.93,0.0,20.93,20.93,20.93,20.93,0.0
2013-08-22 13:30:00,20.93,20.93,20.93,20.93,0.0,20.93,20.93,20.93,20.93,0.0
2013-08-22 14:00:00,20.93,20.93,20.93,20.93,200.0,20.93,20.93,20.93,20.93,200.0
2013-08-22 14:30:00,20.93,20.93,20.93,20.93,0.0,20.93,20.93,20.93,20.93,0.0
2013-08-22 15:00:00,20.93,20.95,20.79,20.93,32900.0,20.93,20.95,20.79,20.93,32900.0
2013-08-22 15:30:00,20.93,21.18,20.89,21.09,462400.0,20.93,21.18,20.89,21.09,462400.0
2013-08-23 09:30:00,21.16,21.22,21.02,21.15,153600.0,21.16,21.22,21.02,21.15,153600.0
2013-08-23 10:00:00,21.15,21.3,21.07,21.22,180400.0,21.15,21.3,21.07,21.22,180400.0
2013-08-23 10:30:00,21.21,21.28,21.11,21.25,133000.0,21.21,21.28,21.11,21.25,133000.0
2013-08-23 11:00:00,21.25,21.27,21.11,21.14,113600.0,21.25,21.27,21.11,21.14,113600.0
2013-08-23 11:30:00,21.13,21.21,21.02,21.05,162200.0,21.13,21.21,21.02,21.05,162200.0
2013-08-23 12:00:00,21.05,21.1,20.93,21.0,143500.0,21.05,21.1,20.93,21.0,143500.0
2013-08-23 12:30:00,21.01,21.09,21.01,21.05,45100.0,21.01,21.09,21.01,21.05,45100.0
2013-08-23 13:00:00,21.05,21.08,21.0,21.0,93900.0,21.05,21.08,21.0,21.0,93900.0
2013-08-23 13:30:00,21.0,21.01,20.9,20.92,102500.0,21.0,21.01,20.9,20.92,102500.0
2013-08-23 14:00:00,20.92,21.04,20.9,21.02,84800.0,20.92,21.04,20.9,21.02,84800.0
2013-08-23 14:30:00,21.02,21.04,20.95,21.03,116600.0,21.02,21.04,20.95,21.03,116600.0
2013-08-23 15:00:00,21.03,21.05,20.99,20.99,117400.0,21.03,21.05,20.99,20.99,117400.0
2013-08-23 15:30:00,20.99,21.02,20.91,20.93,553900.0,20.99,21.02,20.91,20.93,553900.0
2013-08-26 09:30:00,21.0,21.25,20.91,21.24,158400.0,21.0,21.25,20.91,21.24,158400.0
2013-08-26 10:00:00,21.24,21.44,21.24,21.4,136100.0,21.24,21.44,21.24,21.4,136100.0
2013-08-26 10:30:00,21.41,21.46,21.29,21.46,106200.0,21.41,21.46,21.29,21.46,106200.0
2013-08-26 11:00:00,21.46,21.57,21.44,21.46,168400.0,21.46,21.57,21.44,21.46,168400.0
2013-08-26 11:30:00,21.45,21.53,21.42,21.46,80700.0,21.45,21.53,21.42,21.46,80700.0
2013-08-26 12:00:00,21.46,21.46,21.36,21.43,92000.0,21.46,21.46,21.36,21.43,92000.0
2013-08-26 12:30:00,21.44,21.45,21.39,21.43,51900.0,21.44,21.45,21.39,21.43,51900.0
2013-08-26 13:00:00,21.43,21.44,21.35,21.35,55200.0,21.43,21.44,21.35,21.35,55200.0
2013-08-26 13:30:00,21.36,21.38,21.34,21.35,58800.0,21.36,21.38,21.34,21.35,58800.0
2013-08-26 14:00:00,21.35,21.35,21.27,21.35,66000.0,21.35,21.35,21.27,21.35,66000.0
2013-08-26 14:30:00,21.35,21.37,21.32,21.35,97400.0,21.35,21.37,21.32,21.35,97400.0
2013-08-26 15:00:00,21.35,21.36,21.13,21.24,240800.0,21.35,21.36,21.13,21.24,240800.0
2013-08-26 15:30:00,21.23,21.28,21.12,21.18,307400.0,21.23,21.28,21.12,21.18,307400.0
2013-08-27 09:30:00,20.89,20.93,20.51,20.51,362300.0,20.89,20.93,20.51,20.51,362300.0
2013-08-27 10:00:00,20.51,20.54,20.14,20.14,612100.0,20.51,20.54,20.14,20.14,612100.0
2013-08-27 10:30:00,20.14,20.32,20.14,20.29,730500.0,20.14,20.32,20.14,20.29,730500.0
2013-08-27 11:00:00,20.29,20.3,20.07,20.2,392900.0,20.29,20.3,20.07,20.2,392900.0
2013-08-27 11:30:00,20.2,20.3,20.12,20.22,172300.0,20.2,20.3,20.12,20.22,172300.0
2013-08-27 12:00:00,20.23,20.24,20.07,20.14,189900.0,20.23,20.24,20.07,20.14,189900.0
2013-08-27 12:30:00,20.13,20.28,20.11,20.24,247000.0,20.13,20.28,20.11,20.24,247000.0
2013-08-27 13:00:00,20.24,20.24,20.07,20.13,205900.0,20.24,20.24,20.07,20.13,205900.0
2013-08-27 13:30:00,20.13,20.22,20.13,20.17,257500.0,20.13,20.22,20.13,20.17,257500.0
2013-08-27 14:00:00,20.17,20.18,20.06,20.14,213400.0,20.17,20.18,20.06,20.14,213400.0
2013-08-27 14:30:00,20.13,20.14,20.01,20.03,316200.0,20.13,20.14,20.01,20.03,316200.0
2013-08-27 15:00:00,20.04,20.06,19.96,19.98,398900.0,20.04,20.06,19.96,19.98,398900.0
2013-08-27 15:30:00,19.98,20.06,19.94,20.0,709300.0,19.98,20.06,19.94,20.0,709300.0
2013-08-28 09:30:00,19.98,20.2,19.96,20.13,220300.0,19.98,20.2,19.96,20.13,220300.0
2013-08-28 10:00:00,20.14,20.15,19.94,20.03,236400.0,20.14,20.15,19.94,20.03,236400.0
2013-08-28 10:30:00,20.03,20.16,19.99,20.11,176500.0,20.03,20.16,19.99,20.11,176500.0
2013-08-28 11:00:00,20.11,20.16,20.07,20.12,184300.0,20.11,20.16,20.07,20.12,184300.0
2013-08-28 11:30:00,20.12,20.16,20.07,20.14,88400.0,20.12,20.16,20.07,20.14,88400.0
2013-08-28 12:00:00,20.15,20.15,20.04,20.12,67700.0,20.15,20.15,20.04,20.12,67700.0
2013-08-28 12:30:00,20.13,20.29,20.12,20.28,126000.0,20.13,20.29,20.12,20.28,126000.0
2013-08-28 13:00:00,20.27,20.38,20.27,20.34,195000.0,20.27,20.38,20.27,20.34,195000.0
2013-08-28 13:30:00,20.34,20.35,20.29,20.33,119700.0,20.34,20.35,20.29,20.33,119700.0
2013-08-28 14:00:00,20.34,20.34,20.16,20.21,114700.0,20.34,20.34,20.16,20.21,114700.0
2013-08-28 14:30:00,20.22,20.22,20.07,20.13,152000.0,20.22,20.22,20.07,20.13,152000.0
2013-08-28 15:00:00,20.12,20.24,20.08,20.23,229600.0,20.12,20.24,20.08,20.23,229600.0
2013-08-28 15:30:00,20.23,20.28,20.11,20.11,235200.0,20.23,20.28,20.11,20.11,235200.0
2013-08-29 09:30:00,20.24,20.59,20.15,20.46,364300.0,20.24,20.59,20.15,20.46,364300.0
2013-08-29 10:00:00,20.45,20.52,20.29,20.31,231300.0,20.45,20.52,20.29,20.31,231300.0
2013-08-29 10:30:00,20.3,20.49,20.3,20.44,173700.0,20.3,20.49,20.3,20.44,173700.0
2013-08-29 11:00:00,20.45,20.49,20.39,20.49,199800.0,20.45,20.49,20.39,20.49,199800.0
2013-08-29 11:30:00,20.49,20.56,20.49,20.5,205500.0,20.49,20.56,20.49,20.5,205500.0
2013-08-29 12:00:00,20.5,20.53,20.38,20.39,108300.0,20.5,20.53,20.38,20.39,108300.0
2013-08-29 12:30:00,20.4,20.4,20.3,20.35,148300.0,20.4,20.4,20.3,20.35,148300.0
2013-08-29 13:00:00,20.35,20.41,20.34,20.36,172000.0,20.35,20.41,20.34,20.36,172000.0
2013-08-29 13:30:00,20.37,20.39,20.26,20.35,97000.0,20.37,20.39,20.26,20.35,97000.0
2013-08-29 14:00:00,20.34,20.52,20.33,20.41,192400.0,20.34,20.52,20.33,20.41,192400.0
2013-08-29 14:30:00,20.41,20.49,20.4,20.48,75900.0,20.41,20.49,20.4,20.48,75900.0
2013-08-29 15:00:00,20.49,20.5,20.33,20.36,207700.0,20.49,20.5,20.33,20.36,207700.0
2013-08-29 15:30:00,20.36,20.37,20.29,20.3,465500.0,20.36,20.37,20.29,20.3,465500.0
2013-08-30 09:30:00,20.26,20.38,20.1,20.2,239400.0,20.26,20.38,20.1,20.2,239400.0
2013-08-30 10:00:00,20.21,20.21,20.03,20.04,159800.0,20.21,20.21,20.03,20.04,159800.0
2013-08-30 10:30:00,20.04,20.06,19.9,19.94,151300.0,20.04,20.06,19.9,19.94,151300.0
2013-08-30 11:00:00,19.94,19.97,19.87,19.91,141400.0,19.94,19.97,19.87,19.91,141400.0
2013-08-30 11:30:00,19.91,19.92,19.8,19.82,138300.0,19.91,19.92,19.8,19.82,138300.0
2013-08-30 12:00:00,19.83,19.91,19.8,19.83,75800.0,19.83,19.91,19.8,19.83,75800.0
2013-08-30 12:30:00,19.84,19.91,19.78,19.86,78100.0,19.84,19.91,19.78,19.86,78100.0
2013-08-30 13:00:00,19.86,20.0,19.79,20.0,208700.0,19.86,20.0,19.79,20.0,208700.0
2013-08-30 13:30:00,20.0,20.01,19.9,19.9,148700.0,20.0,20.01,19.9,19.9,148700.0
2013-08-30 14:00:00,19.9,19.97,19.89,19.94,88700.0,19.9,19.97,19.89,19.94,88700.0
2013-08-30 14:30:00,19.93,20.03,19.9,19.97,220100.0,19.93,20.03,19.9,19.97,220100.0
2013-08-30 15:00:00,19.97,20.02,19.95,19.98,189100.0,19.97,20.02,19.95,19.98,189100.0
2013-08-30 15:30:00,19.98,19.98,19.9,19.92,361100.0,19.98,19.98,19.9,19.92,361100.0
2013-09-03 09:30:00,20.31,20.69,20.28,20.5,1005800.0,20.31,20.69,20.28,20.5,1005800.0
2013-09-03 10:00:00,20.5,20.71,20.44,20.66,645800.0,20.5,20.71,20.44,20.66,645800.0
2013-09-03 10:30:00,20.65,20.83,20.6,20.82,442600.0,20.65,20.83,20.6,20.82,442600.0
2013-09-03 11:00:00,20.81,20.92,20.72,20.76,456300.0,20.81,20.92,20.72,20.76,456300.0
2013-09-03 11:30:00,20.76,20.81,20.66,20.75,316200.0,20.76,20.81,20.66,20.75,316200.0
2013-09-03 12:00:00,20.75,20.77,20.62,20.73,242500.0,20.75,20.77,20.62,20.73,242500.0
2013-09-03 12:30:00,20.73,20.76,20.61,20.66,267400.0,20.73,20.76,20.61,20.66,267400.0
2013-09-03 13:00:00,20.66,20.73,20.59,20.7,356200.0,20.66,20.73,20.59,20.7,356200.0
2013-09-03 13:30:00,20.69,20.7,20.56,20.6,387200.0,20.69,20.7,20.56,20.6,387200.0
2013-09-03 14:00:00,20.6,20.63,20.42,20.53,404600.0,20.6,20.63,20.42,20.53,404600.0
2013-09-03 14:30:00,20.53,20.59,20.5,20.57,519300.0,20.53,20.59,20.5,20.57,519300.0
2013-09-03 15:00:00,20.57,20.72,20.52,20.63,662900.0,20.57,20.72,20.52,20.63,662900.0
2013-09-03 15:30:00,20.62,20.75,20.59,20.68,1404000.0,20.62,20.75,20.59,20.68,1404000.0
2013-09-04 09:30:00,22.35,22.68,21.97,22.6,4047900.0,22.35,22.68,21.97,22.6,4047900.0
2013-09-04 10:00:00,22.6,23.18,22.59,23.07,2546700.0,22.6,23.18,22.59,23.07,2546700.0
2013-09-04 10:30:00,23.07,23.25,22.84,22.97,1371900.0,23.07,23.25,22.84,22.97,1371900.0
2013-09-04 11:00:00,22.97,23.07,22.83,22.88,555100.0,22.97,23.07,22.83,22.88,555100.0
2013-09-04 11:30:00,22.89,23.18,22.85,23.17,677000.0,22.89,23.18,22.85,23.17,677000.0
2013-09-04 12:00:00,23.17,23.19,22.95,23.08,458700.0,23.17,23.19,22.95,23.08,458700.0
2013-09-04 12:30:00,23.08,23.37,23.05,23.33,523100.0,23.08,23.37,23.05,23.33,523100.0
2013-09-04 13:00:00,23.33,23.57,23.26,23.46,1039600.0,23.33,23.57,23.26,23.46,1039600.0
2013-09-04 13:30:00,23.46,23.51,23.31,23.38,561200.0,23.46,23.51,23.31,23.38,561200.0
2013-09-04 14:00:00,23.38,23.43,23.28,23.43,566900.0,23.38,23.43,23.28,23.43,566900.0
2013-09-04 14:30:00,23.43,23.46,23.36,23.46,662000.0,23.43,23.46,23.36,23.46,662000.0
2013-09-04 15:00:00,23.46,23.66,23.35,23.42,1137100.0,23.46,23.66,23.35,23.42,1137100.0
2013-09-04 15:30:00,23.42,23.55,23.26,23.51,1679700.0,23.42,23.55,23.26,23.51,1679700.0
2013-09-05 09:30:00,23.6,24.22,23.5,24.03,1119300.0,23.6,24.22,23.5,24.03,1119300.0
2013-09-05 10:00:00,24.04,24.08,23.9,23.96,519100.0,24.04,24.08,23.9,23.96,519100.0
2013-09-05 10:30:00,23.95,23.97,23.77,23.84,409500.0,23.95,23.97,23.77,23.84,409500.0
2013-09-05 11:00:00,23.84,23.97,23.79,23.85,384200.0,23.84,23.97,23.79,23.85,384200.0
2013-09-05 11:30:00,23.85,23.93,23.72,23.82,277800.0,23.85,23.93,23.72,23.82,277800.0
2013-09-05 12:00:00,23.81,23.88,23.74,23.87,260500.0,23.81,23.88,23.74,23.87,260500.0
2013-09-05 12:30:00,23.87,23.92,23.82,23.89,280900.0,23.87,23.92,23.82,23.89,280900.0
2013-09-05 13:00:00,23.89,24.05,23.85,23.98,268000.0,23.89,24.05,23.85,23.98,268000.0
2013-09-05 13:30:00,23.99,24.09,23.89,23.91,311700.0,23.99,24.09,23.89,23.91,311700.0
2013-09-05 14:00:00,23.91,24.05,23.87,24.0,235200.0,23.91,24.05,23.87,24.0,235200.0
2013-09-05 14:30:00,23.99,24.02,23.82,23.87,327300.0,23.99,24.02,23.82,23.87,327300.0
2013-09-05 15:00:00,23.87,23.87,23.62,23.63,564500.0,23.87,23.87,23.62,23.63,564500.0
2013-09-05 15:30:00,23.63,23.7,23.53,23.56,904200.0,23.63,23.7,23.53,23.56,904200.0
2013-09-06 09:30:00,23.91,24.29,23.82,24.08,1194700.0,23.91,24.29,23.82,24.08,1194700.0
2013-09-06 10:00:00,24.09,24.23,23.77,24.15,681200.0,24.09,24.23,23.77,24.15,681200.0
2013-09-06 10:30:00,24.16,24.45,24.03,24.43,865200.0,24.16,24.45,24.03,24.43,865200.0
2013-09-06 11:00:00,24.43,24.54,24.35,24.38,661900.0,24.43,24.54,24.35,24.38,661900.0
2013-09-06 11:30:00,24.38,24.5,24.35,24.4,243500.0,24.38,24.5,24.35,24.4,243500.0
2013-09-06 12:00:00,24.4,24.61,24.39,24.44,311100.0,24.4,24.61,24.39,24.44,311100.0
2013-09-06 12:30:00,24.44,24.5,24.35,24.4,165100.0,24.44,24.5,24.35,24.4,165100.0
2013-09-06 13:00:00,24.41,24.42,24.35,24.37,119200.0,24.41,24.42,24.35,24.37,119200.0
2013-09-06 13:30:00,24.36,24.41,24.35,24.39,176500.0,24.36,24.41,24.35,24.39,176500.0
2013-09-06 14:00:00,24.39,24.46,24.32,24.37,201800.0,24.39,24.46,24.32,24.37,201800.0
2013-09-06 14:30:00,24.38,24.4,24.25,24.33,265900.0,24.38,24.4,24.25,24.33,265900.0
2013-09-06 15:00:00,24.32,24.34,24.21,24.33,371100.0,24.32,24.34,24.21,24.33,371100.0
2013-09-06 15:30:00,24.33,24.33,24.14,24.16,973200.0,24.33,24.33,24.14,24.16,973200.0
2013-09-09 09:30:00,24.34,24.45,24.17,24.29,418300.0,24.34,24.45,24.17,24.29,418300.0
2013-09-09 10:00:00,24.29,24.35,24.04,24.07,351700.0,24.29,24.35,24.04,24.07,351700.0
2013-09-09 10:30:00,24.07,24.36,24.07,24.3,244000.0,24.07,24.36,24.07,24.3,244000.0
2013-09-09 11:00:00,24.3,24.4,24.3,24.34,155000.0,24.3,24.4,24.3,24.34,155000.0
2013-09-09 11:30:00,24.34,24.45,24.29,24.37,161500.0,24.34,24.45,24.29,24.37,161500.0
2013-09-09 12:00:00,24.37,24.45,24.37,24.45,94000.0,24.37,24.45,24.37,24.45,94000.0
2013-09-09 12:30:00,24.45,24.46,24.35,24.37,152500.0,24.45,24.46,24.35,24.37,152500.0
2013-09-09 13:00:00,24.37,24.43,24.32,24.4,104900.0,24.37,24.43,24.32,24.4,104900.0
2013-09-09 13:30:00,24.4,24.42,24.34,24.42,99800.0,24.4,24.42,24.34,24.42,99800.0
2013-09-09 14:00:00,24.43,24.49,24.39,24.41,156900.0,24.43,24.49,24.39,24.41,156900.0
2013-09-09 14:30:00,24.41,24.44,24.33,24.33,173600.0,24.41,24.44,24.33,24.33,173600.0
2013-09-09 15:00:00,24.33,24.36,24.28,24.34,171300.0,24.33,24.36,24.28,24.34,171300.0
2013-09-09 15:30:00,24.33,24.34,24.26,24.26,525900.0,24.33,24.34,24.26,24.26,525900.0
2013-09-10 09:30:00,24.41,24.58,24.31,24.46,352000.0,24.41,24.58,24.31,24.46,352000.0
2013-09-10 10:00:00,24.46,24.64,24.41,24.61,385300.0,24.46,24.64,24.41,24.61,385300.0
2013-09-10 10:30:00,24.62,24.75,24.57,24.64,290900.0,24.62,24.75,24.57,24.64,290900.0
2013-09-10 11:00:00,24.63,24.8,24.63,24.76,225800.0,24.63,24.8,24.63,24.76,225800.0
2013-09-10 11:30:00,24.76,24.83,24.69,24.74,359100.0,24.76,24.83,24.69,24.74,359100.0
2013-09-10 12:00:00,24.75,24.86,24.74,24.85,207700.0,24.75,24.86,24.74,24.85,207700.0
2013-09-10 12:30:00,24.84,24.86,24.73,24.81,159300.0,24.84,24.86,24.73,24.81,159300.0
2013-09-10 13:00:00,24.81,24.88,24.79,24.86,197400.0,24.81,24.88,24.79,24.86,197400.0
2013-09-10 13:30:00,24.86,24.91,24.83,24.87,263400.0,24.86,24.91,24.83,24.87,263400.0
2013-09-10 14:00:00,24.87,24.93,24.83,24.91,180000.0,24.87,24.93,24.83,24.91,180000.0
2013-09-10 14:30:00,24.91,25.01,24.86,25.01,349400.0,24.91,25.01,24.86,25.01,349400.0
2013-09-10 15:00:00,25.01,25.03,24.96,24.97,307000.0,25.01,25.03,24.96,24.97,307000.0
2013-09-10 15:30:00,24.97,25.01,24.9,24.95,764400.0,24.97,25.01,24.9,24.95,764400.0
2013-09-11 09:30:00,24.83,25.04,24.76,24.79,203100.0,24.83,25.04,24.76,24.79,203100.0
2013-09-11 10:00:00,24.78,25.01,24.74,24.89,230500.0,24.78,25.01,24.74,24.89,230500.0
2013-09-11 10:30:00,24.9,25.12,24.89,25.09,254900.0,24.9,25.12,24.89,25.09,254900.0
2013-09-11 11:00:00,25.09,25.12,24.85,24.85,253500.0,25.09,25.12,24.85,24.85,253500.0
2013-09-11 11:30:00,24.85,24.98,24.84,24.93,133500.0,24.85,24.98,24.84,24.93,133500.0
2013-09-11 12:00:00,24.94,24.94,24.79,24.84,127500.0,24.94,24.94,24.79,24.84,127500.0
2013-09-11 12:30:00,24.83,24.96,24.79,24.9,267400.0,24.83,24.96,24.79,24.9,267400.0
2013-09-11 13:00:00,24.9,24.9,24.73,24.8,225200.0,24.9,24.9,24.73,24.8,225200.0
2013-09-11 13:30:00,24.8,24.84,24.76,24.77,142100.0,24.8,24.84,24.76,24.77,142100.0
2013-09-11 14:00:00,24.77,24.83,24.69,24.74,164400.0,24.77,24.83,24.69,24.74,164400.0
2013-09-11 14:30:00,24.74,24.77,24.7,24.71,160600.0,24.74,24.77,24.7,24.71,160600.0
2013-09-11 15:00:00,24.71,24.79,24.71,24.74,139600.0,24.71,24.79,24.71,24.74,139600.0
2013-09-11 15:30:00,24.73,24.79,24.7,24.76,375500.0,24.73,24.79,24.7,24.76,375500.0
2013-09-12 09:30:00,24.81,25.22,24.67,25.22,375200.0,24.81,25.22,24.67,25.22,375200.0
2013-09-12 10:00:00,25.22,25.32,25.02,25.14,416600.0,25.22,25.32,25.02,25.14,416600.0
2013-09-12 10:30:00,25.14,25.29,25.11,25.19,314200.0,25.14,25.29,25.11,25.19,314200.0
2013-09-12 11:00:00,25.18,25.19,24.95,24.99,410200.0,25.18,25.19,24.95,24.99,410200.0
2013-09-12 11:30:00,24.99,25.05,24.87,24.98,311700.0,24.99,25.05,24.87,24.98,311700.0
2013-09-12 12:00:00,24.98,24.98,24.84,24.88,323000.0,24.98,24.98,24.84,24.88,323000.0
2013-09-12 12:30:00,24.88,24.99,24.86,24.89,141000.0,24.88,24.99,24.86,24.89,141000.0
2013-09-12 13:00:00,24.89,24.97,24.88,24.89,138500.0,24.89,24.97,24.88,24.89,138500.0
2013-09-12 13:30:00,24.89,24.93,24.86,24.88,113600.0,24.89,24.93,24.86,24.88,113600.0
2013-09-12 14:00:00,24.88,24.95,24.87,24.91,191400.0,24.88,24.95,24.87,24.91,191400.0
2013-09-12 14:30:00,24.91,24.98,24.85,24.91,233300.0,24.91,24.98,24.85,24.91,233300.0
2013-09-12 15:00:00,24.92,24.92,24.63,24.67,429900.0,24.92,24.92,24.63,24.67,429900.0
2013-09-12 15:30:00,24.68,24.71,24.54,24.56,982400.0,24.68,24.71,24.54,24.56,982400.0
2013-09-13 09:30:00,24.49,24.98,24.4,24.82,663000.0,24.49,24.98,24.4,24.82,663000.0
2013-09-13 10:00:00,24.84,24.91,24.7,24.8,283500.0,24.84,24.91,24.7,24.8,283500.0
2013-09-13 10:30:00,24.79,24.98,24.77,24.96,226800.0,24.79,24.98,24.77,24.96,226800.0
2013-09-13 11:00:00,24.96,25.06,24.92,24.99,317200.0,24.96,25.06,24.92,24.99,317200.0
2013-09-13 11:30:00,24.99,25.21,24.96,25.18,293400.0,24.99,25.21,24.96,25.18,293400.0
2013-09-13 12:00:00,25.18,25.32,25.16,25.3,189000.0,25.18,25.32,25.16,25.3,189000.0
2013-09-13 12:30:00,25.28,25.28,25.16,25.19,135800.0,25.28,25.28,25.16,25.19,135800.0
2013-09-13 13:00:00,25.2,25.23,25.08,25.1,120700.0,25.2,25.23,25.08,25.1,120700.0
2013-09-13 13:30:00,25.1,25.14,25.07,25.1,95000.0,25.1,25.14,25.07,25.1,95000.0
2013-09-13 14:00:00,25.11,25.18,25.1,25.13,163700.0,25.11,25.18,25.1,25.13,163700.0
2013-09-13 14:30:00,25.13,25.17,25.08,25.14,133800.0,25.13,25.17,25.08,25.14,133800.0
2013-09-13 15:00:00,25.14,25.22,25.11,25.17,202200.0,25.14,25.22,25.11,25.17,202200.0
2013-09-13 15:30:00,25.16,25.19,25.09,25.18,426100.0,25.16,25.19,25.09,25.18,426100.0
2013-09-16 09:30:00,25.51,25.68,25.31,25.44,727500.0,25.51,25.68,25.31,25.44,727500.0
2013-09-16 10:00:00,25.44,25.57,25.39,25.49,338400.0,25.44,25.57,25.39,25.49,338400.0
2013-09-16 10:30:00,25.49,25.52,25.28,25.29,239200.0,25.49,25.52,25.28,25.29,239200.0
2013-09-16 11:00:00,25.29,25.39,25.24,25.36,170800.0,25.29,25.39,25.24,25.36,170800.0
2013-09-16 11:30:00,25.36,25.47,25.28,25.47,105800.0,25.36,25.47,25.28,25.47,105800.0
2013-09-16 12:00:00,25.46,25.58,25.42,25.49,131300.0,25.46,25.58,25.42,25.49,131300.0
2013-09-16 12:30:00,25.49,25.49,25.37,25.37,108900.0,25.49,25.49,25.37,25.37,108900.0
2013-09-16 13:00:00,25.37,25.43,25.32,25.39,111400.0,25.37,25.43,25.32,25.39,111400.0
2013-09-16 13:30:00,25.39,25.39,25.18,25.24,150900.0,25.39,25.39,25.18,25.24,150900.0
2013-09-16 14:00:00,25.24,25.29,25.14,25.18,260000.0,25.24,25.29,25.14,25.18,260000.0
2013-09-16 14:30:00,25.17,25.27,25.14,25.24,188300.0,25.17,25.27,25.14,25.24,188300.0
2013-09-16 15:00:00,25.24,25.33,25.24,25.26,237100.0,25.24,25.33,25.24,25.26,237100.0
2013-09-16 15:30:00,25.26,25.32,25.22,25.3,467600.0,25.26,25.32,25.22,25.3,467600.0
2013-09-17 09:30:00,25.33,25.81,25.32,25.71,709000.0,25.33,25.81,25.32,25.71,709000.0
2013-09-17 10:00:00,25.71,25.86,25.7,25.8,393200.0,25.71,25.86,25.7,25.8,393200.0
2013-09-17 10:30:00,25.81,25.88,25.79,25.86,186500.0,25.81,25.88,25.79,25.86,186500.0
2013-09-17 11:00:00,25.87,25.96,25.82,25.87,277600.0,25.87,25.96,25.82,25.87,277600.0
2013-09-17 11:30:00,25.85,25.85,25.75,25.83,137600.0,25.85,25.85,25.75,25.83,137600.0
2013-09-17 12:00:00,25.84,25.86,25.77,25.81,166400.0,25.84,25.86,25.77,25.81,166400.0
2013-09-17 12:30:00,25.81,25.87,25.79,25.86,124100.0,25.81,25.87,25.79,25.86,124100.0
2013-09-17 13:00:00,25.87,25.9,25.81,25.88,119600.0,25.87,25.9,25.81,25.88,119600.0
2013-09-17 13:30:00,25.88,25.95,25.88,25.91,156400.0,25.88,25.95,25.88,25.91,156400.0
2013-09-17 14:00:00,25.92,25.96,25.9,25.95,120000.0,25.92,25.96,25.9,25.95,120000.0
2013-09-17 14:30:00,25.95,25.96,25.87,25.89,268800.0,25.95,25.96,25.87,25.89,268800.0
2013-09-17 15:00:00,25.89,25.95,25.87,25.93,276900.0,25.89,25.95,25.87,25.93,276900.0
2013-09-17 15:30:00,25.93,25.99,25.89,25.98,651400.0,25.93,25.99,25.89,25.98,651400.0
2013-09-18 09:30:00,26.0,26.17,25.86,26.02,314000.0,26.0,26.17,25.86,26.02,314000.0
2013-09-18 10:00:00,26.03,26.03,25.81,25.83,292200.0,26.03,26.03,25.81,25.83,292200.0
2013-09-18 10:30:00,25.84,25.97,25.83,25.89,138100.0,25.84,25.97,25.83,25.89,138100.0
2013-09-18 11:00:00,25.89,25.89,25.75,25.77,447500.0,25.89,25.89,25.75,25.77,447500.0
2013-09-18 11:30:00,25.77,25.77,25.69,25.7,123300.0,25.77,25.77,25.69,25.7,123300.0
2013-09-18 12:00:00,25.7,25.71,25.6,25.64,175300.0,25.7,25.71,25.6,25.64,175300.0
2013-09-18 12:30:00,25.64,25.64,25.5,25.57,167900.0,25.64,25.64,25.5,25.57,167900.0
2013-09-18 13:00:00,25.56,25.68,25.53,25.65,203300.0,25.56,25.68,25.53,25.65,203300.0
2013-09-18 13:30:00,25.65,25.81,25.63,25.77,183700.0,25.65,25.81,25.63,25.77,183700.0
2013-09-18 14:00:00,25.78,26.16,25.73,25.92,382900.0,25.78,26.16,25.73,25.92,382900.0
2013-09-18 14:30:00,25.92,26.14,25.91,26.11,198600.0,25.92,26.14,25.91,26.11,198600.0
2013-09-18 15:00:00,26.12,26.15,26.0,26.0,786400.0,26.12,26.15,26.0,26.0,786400.0
2013-09-18 15:30:00,26.01,26.03,25.95,25.99,477300.0,26.01,26.03,25.95,25.99,477300.0
2013-09-19 09:30:00,26.02,26.07,25.81,25.89,240500.0,26.02,26.07,25.81,25.89,240500.0
2013-09-19 10:00:00,25.9,25.92,25.65,25.77,271100.0,25.9,25.92,25.65,25.77,271100.0
2013-09-19 10:30:00,25.78,25.9,25.74,25.77,189000.0,25.78,25.9,25.74,25.77,189000.0
2013-09-19 11:00:00,25.78,25.92,25.73,25.89,186100.0,25.78,25.92,25.73,25.89,186100.0
2013-09-19 11:30:00,25.89,25.91,25.78,25.82,94600.0,25.89,25.91,25.78,25.82,94600.0
2013-09-19 12:00:00,25.82,25.85,25.71,25.73,124900.0,25.82,25.85,25.71,25.73,124900.0
2013-09-19 12:30:00,25.72,25.77,25.69,25.74,95500.0,25.72,25.77,25.69,25.74,95500.0
2013-09-19 13:00:00,25.73,25.77,25.65,25.71,117800.0,25.73,25.77,25.65,25.71,117800.0
2013-09-19 13:30:00,25.71,25.76,25.68,25.76,128100.0,25.71,25.76,25.68,25.76,128100.0
2013-09-19 14:00:00,25.75,25.84,25.73,25.77,176300.0,25.75,25.84,25.73,25.77,176300.0
2013-09-19 14:30:00,25.78,25.83,25.76,25.8,151600.0,25.78,25.83,25.76,25.8,151600.0
2013-09-19 15:00:00,25.8,25.95,25.79,25.84,312500.0,25.8,25.95,25.79,25.84,312500.0
2013-09-19 15:30:00,25.85,25.85,25.78,25.79,401000.0,25.85,25.85,25.78,25.79,401000.0
2013-09-20 09:30:00,25.88,25.95,25.39,25.54,478600.0,25.88,25.95,25.39,25.54,478600.0
2013-09-20 10:00:00,25.53,25.69,25.53,25.68,102600.0,25.53,25.69,25.53,25.68,102600.0
2013-09-20 10:30:00,25.68,25.71,25.59,25.61,158600.0,25.68,25.71,25.59,25.61,158600.0
2013-09-20 11:00:00,25.61,25.7,25.53,25.58,114200.0,25.61,25.7,25.53,25.58,114200.0
2013-09-20 11:30:00,25.58,25.61,25.31,25.31,274800.0,25.58,25.61,25.31,25.31,274800.0
2013-09-20 12:00:00,25.31,25.45,25.25,25.27,407300.0,25.31,25.45,25.25,25.27,407300.0
2013-09-20 12:30:00,25.27,25.36,25.22,25.28,151900.0,25.27,25.36,25.22,25.28,151900.0
2013-09-20 13:00:00,25.29,25.33,25.26,25.28,174500.0,25.29,25.33,25.26,25.28,174500.0
2013-09-20 13:30:00,25.28,25.34,25.24,25.25,151500.0,25.28,25.34,25.24,25.25,151500.0
2013-09-20 14:00:00,25.25,25.38,25.25,25.36,139400.0,25.25,25.38,25.25,25.36,139400.0
2013-09-20 14:30:00,25.36,25.42,25.33,25.4,129000.0,25.36,25.42,25.33,25.4,129000.0
2013-09-20 15:00:00,25.39,25.47,25.36,25.36,199200.0,25.39,25.47,25.36,25.36,199200.0
2013-09-20 15:30:00,25.36,25.39,25.25,25.3,804300.0,25.36,25.39,25.25,25.3,804300.0
2013-09-23 09:30:00,24.76,25.17,24.73,25.07,527900.0,24.76,25.17,24.73,25.07,527900.0
2013-09-23 10:00:00,25.07,25.12,24.86,24.92,285200.0,25.07,25.12,24.86,24.92,285200.0
2013-09-23 10:30:00,24.92,24.94,24.47,24.49,436800.0,24.92,24.94,24.47,24.49,436800.0
2013-09-23 11:00:00,24.51,24.65,24.48,24.6,287100.0,24.51,24.65,24.48,24.6,287100.0
2013-09-23 11:30:00,24.61,24.7,24.55,24.59,106900.0,24.61,24.7,24.55,24.59,106900.0
2013-09-23 12:00:00,24.6,24.76,24.59,24.7,132000.0,24.6,24.76,24.59,24.7,132000.0
2013-09-23 12:30:00,24.71,24.77,24.69,24.73,78700.0,24.71,24.77,24.69,24.73,78700.0
2013-09-23 13:00:00,24.72,24.73,24.65,24.71,103400.0,24.72,24.73,24.65,24.71,103400.0
2013-09-23 13:30:00,24.71,24.8,24.69,24.78,120500.0,24.71,24.8,24.69,24.78,120500.0
2013-09-23 14:00:00,24.79,24.85,24.76,24.76,164300.0,24.79,24.85,24.76,24.76,164300.0
2013-09-23 14:30:00,24.76,24.78,24.73,24.75,166700.0,24.76,24.78,24.73,24.75,166700.0
2013-09-23 15:00:00,24.76,24.82,24.72,24.79,191300.0,24.76,24.82,24.72,24.79,191300.0
2013-09-23 15:30:00,24.79,24.96,24.77,24.79,561600.0,24.79,24.96,24.77,24.79,561600.0
2013-09-24 09:30:00,24.76,24.89,24.55,24.59,285300.0,24.76,24.89,24.55,24.59,285300.0
2013-09-24 10:00:00,24.58,24.62,24.52,24.58,320100.0,24.58,24.62,24.52,24.58,320100.0
2013-09-24 10:30:00,24.59,24.64,24.5,24.6,551300.0,24.59,24.64,24.5,24.6,551300.0
2013-09-24 11:00:00,24.6,24.71,24.6,24.64,358000.0,24.6,24.71,24.6,24.64,358000.0
2013-09-24 11:30:00,24.65,24.77,24.63,24.76,325400.0,24.65,24.77,24.63,24.76,325400.0
2013-09-24 12:00:00,24.76,24.98,24.73,24.98,237000.0,24.76,24.98,24.73,24.98,237000.0
2013-09-24 12:30:00,24.99,25.28,24.97,25.16,273100.0,24.99,25.28,24.97,25.16,273100.0
2013-09-24 13:00:00,25.17,25.43,25.16,25.38,231700.0,25.17,25.43,25.16,25.38,231700.0
2013-09-24 13:30:00,25.39,25.49,25.33,25.35,238800.0,25.39,25.49,25.33,25.35,238800.0
2013-09-24 14:00:00,25.35,25.36,25.1,25.15,334400.0,25.35,25.36,25.1,25.15,334400.0
2013-09-24 14:30:00,25.15,25.32,25.07,25.27,160900.0,25.15,25.32,25.07,25.27,160900.0
2013-09-24 15:00:00,25.26,25.34,25.25,25.27,128000.0,25.26,25.34,25.25,25.27,128000.0
2013-09-24 15:30:00,25.28,25.28,25.08,25.12,275700.0,25.28,25.28,25.08,25.12,275700.0
2013-09-25 09:30:00,25.11,25.41,25.02,25.39,207400.0,25.11,25.41,25.02,25.39,207400.0
2013-09-25 10:00:00,25.39,25.44,25.25,25.35,131800.0,25.39,25.44,25.25,25.35,131800.0
2013-09-25 10:30:00,25.36,25.45,25.29,25.32,100800.0,25.36,25.45,25.29,25.32,100800.0
2013-09-25 11:00:00,25.33,25.42,25.27,25.38,121200.0,25.33,25.42,25.27,25.38,121200.0
2013-09-25 11:30:00,25.38,25.45,25.35,25.4,112700.0,25.38,25.45,25.35,25.4,112700.0
2013-09-25 12:00:00,25.4,25.44,25.33,25.4,96100.0,25.4,25.44,25.33,25.4,96100.0
2013-09-25 12:30:00,25.4,25.43,25.36,25.41,82700.0,25.4,25.43,25.36,25.41,82700.0
2013-09-25 13:00:00,25.41,25.46,25.36,25.39,94900.0,25.41,25.46,25.36,25.39,94900.0
2013-09-25 13:30:00,25.38,25.38,25.19,25.23,174500.0,25.38,25.38,25.19,25.23,174500.0
2013-09-25 14:00:00,25.23,25.28,25.16,25.18,108700.0,25.23,25.28,25.16,25.18,108700.0
2013-09-25 14:30:00,25.18,25.21,25.08,25.08,84800.0,25.18,25.21,25.08,25.08,84800.0
2013-09-25 15:00:00,25.09,25.17,25.09,25.11,184800.0,25.09,25.17,25.09,25.11,184800.0
2013-09-25 15:30:00,25.11,25.2,25.09,25.11,479000.0,25.11,25.2,25.09,25.11,479000.0
2013-09-26 09:30:00,25.29,25.8,25.13,25.65,215700.0,25.29,25.8,25.13,25.65,215700.0
2013-09-26 10:00:00,25.65,25.65,25.49,25.61,145200.0,25.65,25.65,25.49,25.61,145200.0
2013-09-26 10:30:00,25.61,25.64,25.39,25.48,178400.0,25.61,25.64,25.39,25.48,178400.0
2013-09-26 11:00:00,25.48,25.59,25.39,25.55,114500.0,25.48,25.59,25.39,25.55,114500.0
2013-09-26 11:30:00,25.58,25.61,25.51,25.59,64300.0,25.58,25.61,25.51,25.59,64300.0
2013-09-26 12:00:00,25.6,25.61,25.53,25.6,52600.0,25.6,25.61,25.53,25.6,52600.0
2013-09-26 12:30:00,25.6,25.64,25.52,25.54,44200.0,25.6,25.64,25.52,25.54,44200.0
2013-09-26 13:00:00,25.54,25.63,25.53,25.61,43400.0,25.54,25.63,25.53,25.61,43400.0
2013-09-26 13:30:00,25.61,25.61,25.48,25.51,39800.0,25.61,25.61,25.48,25.51,39800.0
2013-09-26 14:00:00,25.5,25.52,25.37,25.41,102200.0,25.5,25.52,25.37,25.41,102200.0
2013-09-26 14:30:00,25.41,25.43,25.23,25.28,140600.0,25.41,25.43,25.23,25.28,140600.0
2013-09-26 15:00:00,25.27,25.34,25.27,25.32,132800.0,25.27,25.34,25.27,25.32,132800.0
2013-09-26 15:30:00,25.31,25.32,25.22,25.29,400100.0,25.31,25.32,25.22,25.29,400100.0
2013-09-27 09:30:00,25.05,25.31,24.93,25.13,150000.0,25.05,25.31,24.93,25.13,150000.0
2013-09-27 10:00:00,25.13,25.16,25.01,25.09,162600.0,25.13,25.16,25.01,25.09,162600.0
2013-09-27 10:30:00,25.09,25.25,25.06,25.09,100600.0,25.09,25.25,25.06,25.09,100600.0
2013-09-27 11:00:00,25.1,25.17,25.1,25.17,40900.0,25.1,25.17,25.1,25.17,40900.0
2013-09-27 11:30:00,25.16,25.22,25.09,25.09,57500.0,25.16,25.22,25.09,25.09,57500.0
2013-09-27 12:00:00,25.08,25.14,25.05,25.09,44700.0,25.08,25.14,25.05,25.09,44700.0
2013-09-27 12:30:00,25.1,25.14,25.04,25.05,58200.0,25.1,25.14,25.04,25.05,58200.0
2013-09-27 13:00:00,25.05,25.08,24.91,24.91,144600.0,25.05,25.08,24.91,24.91,144600.0
2013-09-27 13:30:00,24.92,24.99,24.88,24.96,140600.0,24.92,24.99,24.88,24.96,140600.0
2013-09-27 14:00:00,24.95,24.97,24.84,24.92,120600.0,24.95,24.97,24.84,24.92,120600.0
2013-09-27 14:30:00,24.91,24.98,24.87,24.95,68400.0,24.91,24.98,24.87,24.95,68400.0
2013-09-27 15:00:00,24.95,24.95,24.87,24.9,109100.0,24.95,24.95,24.87,24.9,109100.0
2013-09-27 15:30:00,24.91,24.98,24.87,24.88,303200.0,24.91,24.98,24.87,24.88,303200.0
2013-09-30 09:30:00,24.51,24.76,24.17,24.61,266700.0,24.51,24.76,24.17,24.61,266700.0
2013-09-30 10:00:00,24.6,24.77,24.52,24.76,123400.0,24.6,24.77,24.52,24.76,123400.0
2013-09-30 10:30:00,24.75,24.91,24.65,24.87,163300.0,24.75,24.91,24.65,24.87,163300.0
2013-09-30 11:00:00,24.86,24.95,24.81,24.93,71700.0,24.86,24.95,24.81,24.93,71700.0
2013-09-30 11:30:00,24.95,25.16,24.94,25.15,94000.0,24.95,25.16,24.94,25.15,94000.0
2013-09-30 12:00:00,25.15,25.16,25.0,25.08,185600.0,25.15,25.16,25.0,25.08,185600.0
2013-09-30 12:30:00,25.08,25.11,24.97,24.98,119900.0,25.08,25.11,24.97,24.98,119900.0
2013-09-30 13:00:00,24.98,25.1,24.95,25.07,124100.0,24.98,25.1,24.95,25.07,124100.0
2013-09-30 13:30:00,25.07,25.18,24.99,25.01,106900.0,25.07,25.18,24.99,25.01,106900.0
2013-09-30 14:00:00,25.02,25.15,24.99,25.1,257600.0,25.02,25.15,24.99,25.1,257600.0
2013-09-30 14:30:00,25.09,25.19,25.08,25.11,164400.0,25.09,25.19,25.08,25.11,164400.0
2013-09-30 15:00:00,25.11,25.11,24.89,24.97,210900.0,25.11,25.11,24.89,24.97,210900.0
2013-09-30 15:30:00,24.98,25.01,24.89,24.99,342800.0,24.98,25.01,24.89,24.99,342800.0
2013-10-01 09:30:00,25.05,25.47,25.0,25.24,190600.0,25.05,25.47,25.0,25.24,190600.0
2013-10-01 10:00:00,25.25,25.36,25.08,25.29,213700.0,25.25,25.36,25.08,25.29,213700.0
2013-10-01 10:30:00,25.29,25.57,25.29,25.46,177700.0,25.29,25.57,25.29,25.46,177700.0
2013-10-01 11:00:00,25.47,25.52,25.43,25.47,107800.0,25.47,25.52,25.43,25.47,107800.0
2013-10-01 11:30:00,25.48,25.6,25.46,25.58,135500.0,25.48,25.6,25.46,25.58,135500.0
2013-10-01 12:00:00,25.58,25.69,25.57,25.66,83100.0,25.58,25.69,25.57,25.66,83100.0
2013-10-01 12:30:00,25.65,25.65,25.52,25.57,64200.0,25.65,25.65,25.52,25.57,64200.0
2013-10-01 13:00:00,25.56,25.64,25.52,25.53,118500.0,25.56,25.64,25.52,25.53,118500.0
2013-10-01 13:30:00,25.53,25.54,25.41,25.51,135600.0,25.53,25.54,25.41,25.51,135600.0
2013-10-01 14:00:00,25.5,25.52,25.42,25.47,116100.0,25.5,25.52,25.42,25.47,116100.0
2013-10-01 14:30:00,25.47,25.61,25.45,25.58,134300.0,25.47,25.61,25.45,25.58,134300.0
2013-10-01 15:00:00,25.58,25.62,25.54,25.55,122400.0,25.58,25.62,25.54,25.55,122400.0
2013-10-01 15:30:00,25.55,25.67,25.55,25.66,382600.0,25.55,25.67,25.55,25.66,382600.0
2013-10-02 09:30:00,25.48,25.94,25.43,25.79,290200.0,25.48,25.94,25.43,25.79,290200.0
2013-10-02 10:00:00,25.79,25.83,25.45,25.63,246800.0,25.79,25.83,25.45,25.63,246800.0
2013-10-02 10:30:00,25.61,25.7,25.55,25.58,59900.0,25.61,25.7,25.55,25.58,59900.0
2013-10-02 11:00:00,25.58,25.64,25.52,25.63,84400.0,25.58,25.64,25.52,25.63,84400.0
2013-10-02 11:30:00,25.62,25.76,25.62,25.66,115200.0,25.62,25.76,25.62,25.66,115200.0
2013-10-02 12:00:00,25.65,25.7,25.58,25.64,92900.0,25.65,25.7,25.58,25.64,92900.0
2013-10-02 12:30:00,25.64,25.79,25.64,25.78,82600.0,25.64,25.79,25.64,25.78,82600.0
2013-10-02 13:00:00,25.76,25.79,25.71,25.77,44900.0,25.76,25.79,25.71,25.77,44900.0
2013-10-02 13:30:00,25.76,25.78,25.69,25.7,142400.0,25.76,25.78,25.69,25.7,142400.0
2013-10-02 14:00:00,25.71,25.72,25.63,25.68,77200.0,25.71,25.72,25.63,25.68,77200.0
2013-10-02 14:30:00,25.69,25.73,25.61,25.66,143200.0,25.69,25.73,25.61,25.66,143200.0
2013-10-02 15:00:00,25.66,25.68,25.59,25.67,129000.0,25.66,25.68,25.59,25.67,129000.0
2013-10-02 15:30:00,25.67,25.69,25.59,25.69,352100.0,25.67,25.69,25.59,25.69,352100.0
2013-10-03 09:30:00,25.94,25.99,25.77,25.91,264700.0,25.94,25.99,25.77,25.91,264700.0
2013-10-03 10:00:00,25.91,25.91,25.61,25.68,225700.0,25.91,25.91,25.61,25.68,225700.0
2013-10-03 10:30:00,25.67,25.83,25.56,25.77,164300.0,25.67,25.83,25.56,25.77,164300.0
2013-10-03 11:00:00,25.76,25.82,25.68,25.7,116800.0,25.76,25.82,25.68,25.7,116800.0
2013-10-03 11:30:00,25.69,25.74,25.53,25.55,155000.0,25.69,25.74,25.53,25.55,155000.0
2013-10-03 12:00:00,25.56,25.65,25.43,25.63,221000.0,25.56,25.65,25.43,25.63,221000.0
2013-10-03 12:30:00,25.63,25.69,25.57,25.67,102800.0,25.63,25.69,25.57,25.67,102800.0
2013-10-03 13:00:00,25.68,25.72,25.59,25.71,111600.0,25.68,25.72,25.59,25.71,111600.0
2013-10-03 13:30:00,25.73,25.83,25.68,25.79,95100.0,25.73,25.83,25.68,25.79,95100.0
2013-10-03 14:00:00,25.78,25.78,25.6,25.71,153700.0,25.78,25.78,25.6,25.71,153700.0
2013-10-03 14:30:00,25.71,25.72,25.6,25.63,83400.0,25.71,25.72,25.6,25.63,83400.0
2013-10-03 15:00:00,25.63,25.64,25.55,25.62,121700.0,25.63,25.64,25.55,25.62,121700.0
2013-10-03 15:30:00,25.62,25.75,25.6,25.74,567000.0,25.62,25.75,25.6,25.74,567000.0
2013-10-04 09:30:00,25.76,26.05,25.64,25.89,223400.0,25.76,26.05,25.64,25.89,223400.0
2013-10-04 10:00:00,25.88,26.07,25.81,26.07,189300.0,25.88,26.07,25.81,26.07,189300.0
2013-10-04 10:30:00,26.07,26.33,26.05,26.23,314300.0,26.07,26.33,26.05,26.23,314300.0
2013-10-04 11:00:00,26.24,26.29,26.19,26.28,191500.0,26.24,26.29,26.19,26.28,191500.0
2013-10-04 11:30:00,26.26,26.49,26.26,26.47,178200.0,26.26,26.49,26.26,26.47,178200.0
2013-10-04 12:00:00,26.47,26.71,26.42,26.7,351800.0,26.47,26.71,26.42,26.7,351800.0
2013-10-04 12:30:00,26.7,27.24,26.67,27.2,599200.0,26.7,27.24,26.67,27.2,599200.0
2013-10-04 13:00:00,27.2,27.3,27.13,27.21,491000.0,27.2,27.3,27.13,27.21,491000.0
2013-10-04 13:30:00,27.21,27.63,27.12,27.43,677300.0,27.21,27.63,27.12,27.43,677300.0
2013-10-04 14:00:00,27.42,27.53,27.37,27.4,327900.0,27.42,27.53,27.37,27.4,327900.0
2013-10-04 14:30:00,27.41,27.42,27.24,27.28,565400.0,27.41,27.42,27.24,27.28,565400.0
2013-10-04 15:00:00,27.28,27.36,27.24,27.28,396100.0,27.28,27.36,27.24,27.28,396100.0
2013-10-04 15:30:00,27.27,27.5,27.27,27.31,1016400.0,27.27,27.5,27.27,27.31,1016400.0
2013-10-07 09:30:00,27.02,27.24,26.82,27.18,425900.0,27.02,27.24,26.82,27.18,425900.0
2013-10-07 10:00:00,27.18,27.56,27.18,27.44,443100.0,27.18,27.56,27.18,27.44,443100.0
2013-10-07 10:30:00,27.43,27.58,27.43,27.52,245300.0,27.43,27.58,27.43,27.52,245300.0
2013-10-07 11:00:00,27.52,27.58,27.42,27.5,255400.0,27.52,27.58,27.42,27.5,255400.0
2013-10-07 11:30:00,27.51,27.66,27.5,27.6,203900.0,27.51,27.66,27.5,27.6,203900.0
2013-10-07 12:00:00,27.6,27.61,27.45,27.5,249700.0,27.6,27.61,27.45,27.5,249700.0
2013-10-07 12:30:00,27.5,27.53,27.36,27.39,164300.0,27.5,27.53,27.36,27.39,164300.0
2013-10-07 13:00:00,27.39,27.47,27.36,27.39,206900.0,27.39,27.47,27.36,27.39,206900.0
2013-10-07 13:30:00,27.4,27.46,27.35,27.45,243900.0,27.4,27.46,27.35,27.45,243900.0
2013-10-07 14:00:00,27.45,27.5,27.32,27.44,259000.0,27.45,27.5,27.32,27.44,259000.0
2013-10-07 14:30:00,27.43,27.46,27.38,27.4,252100.0,27.43,27.46,27.38,27.4,252100.0
2013-10-07 15:00:00,27.4,27.44,27.36,27.36,514900.0,27.4,27.44,27.36,27.36,514900.0
2013-10-07 15:30:00,27.35,27.36,27.19,27.19,755200.0,27.35,27.36,27.19,27.19,755200.0
2013-10-08 09:30:00,27.19,27.28,27.01,27.08,212500.0,27.19,27.28,27.01,27.08,212500.0
2013-10-08 10:00:00,27.08,27.11,26.9,26.93,142900.0,27.08,27.11,26.9,26.93,142900.0
2013-10-08 10:30:00,26.92,26.93,26.45,26.5,405600.0,26.92,26.93,26.45,26.5,405600.0
2013-10-08 11:00:00,26.49,26.54,26.2,26.41,235400.0,26.49,26.54,26.2,26.41,235400.0
2013-10-08 11:30:00,26.42,26.42,26.07,26.24,405800.0,26.42,26.42,26.07,26.24,405800.0
2013-10-08 12:00:00,26.24,26.26,25.71,25.84,434600.0,26.24,26.26,25.71,25.84,434600.0
2013-10-08 12:30:00,25.84,25.9,25.74,25.86,376300.0,25.84,25.9,25.74,25.86,376300.0
2013-10-08 13:00:00,25.88,25.96,25.61,25.66,296700.0,25.88,25.96,25.61,25.66,296700.0
2013-10-08 13:30:00,25.66,25.68,25.56,25.68,758400.0,25.66,25.68,25.56,25.68,758400.0
2013-10-08 14:00:00,25.68,25.76,25.55,25.65,304300.0,25.68,25.76,25.55,25.65,304300.0
2013-10-08 14:30:00,25.65,25.83,25.63,25.76,400800.0,25.65,25.83,25.63,25.76,400800.0
2013-10-08 15:00:00,25.77,25.98,25.74,25.98,378300.0,25.77,25.98,25.74,25.98,378300.0
2013-10-08 15:30:00,25.97,26.12,25.96,26.01,888400.0,25.97,26.12,25.96,26.01,888400.0
2013-10-09 09:30:00,26.08,26.75,25.52,25.67,323000.0,26.08,26.75,25.52,25.67,323000.0
2013-10-09 10:00:00,25.66,25.68,25.41,25.65,303200.0,25.66,25.68,25.41,25.65,303200.0
2013-10-09 10:30:00,25.65,25.8,25.26,25.32,731100.0,25.65,25.8,25.26,25.32,731100.0
2013-10-09 11:00:00,25.33,25.36,24.82,24.95,497600.0,25.33,25.36,24.82,24.95,497600.0
2013-10-09 11:30:00,24.95,24.95,24.8,24.86,395800.0,24.95,24.95,24.8,24.86,395800.0
2013-10-09 12:00:00,24.87,24.91,24.8,24.82,272300.0,24.87,24.91,24.8,24.82,272300.0
2013-10-09 12:30:00,24.82,25.16,24.82,25.1,367400.0,24.82,25.16,24.82,25.1,367400.0
2013-10-09 13:00:00,25.1,25.48,25.1,25.44,488600.0,25.1,25.48,25.1,25.44,488600.0
2013-10-09 13:30:00,25.45,25.61,25.45,25.56,406300.0,25.45,25.61,25.45,25.56,406300.0
2013-10-09 14:00:00,25.57,25.7,25.53,25.69,260200.0,25.57,25.7,25.53,25.69,260200.0
2013-10-09 14:30:00,25.69,25.84,25.58,25.79,292500.0,25.69,25.84,25.58,25.79,292500.0
2013-10-09 15:00:00,25.79,25.81,25.66,25.68,174600.0,25.79,25.81,25.66,25.68,174600.0
2013-10-09 15:30:00,25.68,25.77,25.61,25.7,637600.0,25.68,25.77,25.61,25.7,637600.0
2013-10-10 09:30:00,26.19,26.38,26.06,26.34,296200.0,26.19,26.38,26.06,26.34,296200.0
2013-10-10 10:00:00,26.36,26.43,26.03,26.11,352800.0,26.36,26.43,26.03,26.11,352800.0
2013-10-10 10:30:00,26.11,26.22,26.01,26.05,183600.0,26.11,26.22,26.01,26.05,183600.0
2013-10-10 11:00:00,26.06,26.18,25.94,26.18,156100.0,26.06,26.18,25.94,26.18,156100.0
2013-10-10 11:30:00,26.18,26.29,26.1,26.16,150100.0,26.18,26.29,26.1,26.16,150100.0
2013-10-10 12:00:00,26.15,26.16,26.01,26.13,64200.0,26.15,26.16,26.01,26.13,64200.0
2013-10-10 12:30:00,26.14,26.35,26.14,26.27,141500.0,26.14,26.35,26.14,26.27,141500.0
2013-10-10 13:00:00,26.28,26.28,26.13,26.17,62900.0,26.28,26.28,26.13,26.17,62900.0
2013-10-10 13:30:00,26.17,26.23,26.14,26.19,94000.0,26.17,26.23,26.14,26.19,94000.0
2013-10-10 14:00:00,26.19,26.19,26.09,26.14,94100.0,26.19,26.19,26.09,26.14,94100.0
2013-10-10 14:30:00,26.13,26.18,26.11,26.17,112200.0,26.13,26.18,26.11,26.17,112200.0
2013-10-10 15:00:00,26.17,26.39,26.17,26.31,255900.0,26.17,26.39,26.17,26.31,255900.0
2013-10-10 15:30:00,26.31,26.37,26.24,26.34,520600.0,26.31,26.37,26.24,26.34,520600.0
2013-10-11 09:30:00,26.19,26.38,26.0,26.28,220300.0,26.19,26.38,26.0,26.28,220300.0
2013-10-11 10:00:00,26.31,26.34,26.01,26.17,122500.0,26.31,26.34,26.01,26.17,122500.0
2013-10-11 10:30:00,26.15,26.21,26.08,26.18,142400.0,26.15,26.21,26.08,26.18,142400.0
2013-10-11 11:00:00,26.18,26.19,26.01,26.02,112900.0,26.18,26.19,26.01,26.02,112900.0
2013-10-11 11:30:00,26.02,26.13,25.98,26.05,154300.0,26.02,26.13,25.98,26.05,154300.0
2013-10-11 12:00:00,26.05,26.34,26.05,26.32,267800.0,26.05,26.34,26.05,26.32,267800.0
2013-10-11 12:30:00,26.32,26.55,26.32,26.48,148400.0,26.32,26.55,26.32,26.48,148400.0
2013-10-11 13:00:00,26.48,26.56,26.37,26.41,116900.0,26.48,26.56,26.37,26.41,116900.0
2013-10-11 13:30:00,26.41,26.5,26.4,26.49,105000.0,26.41,26.5,26.4,26.49,105000.0
2013-10-11 14:00:00,26.49,26.71,26.47,26.69,166400.0,26.49,26.71,26.47,26.69,166400.0
2013-10-11 14:30:00,26.7,26.7,26.59,26.64,189700.0,26.7,26.7,26.59,26.64,189700.0
2013-10-11 15:00:00,26.64,26.66,26.37,26.37,193900.0,26.64,26.66,26.37,26.37,193900.0
2013-10-11 15:30:00,26.37,26.44,26.28,26.34,612800.0,26.37,26.44,26.28,26.34,612800.0
2013-10-14 09:30:00,26.14,26.55,25.95,26.55,279900.0,26.14,26.55,25.95,26.55,279900.0
2013-10-14 10:00:00,26.52,26.57,26.42,26.46,187600.0,26.52,26.57,26.42,26.46,187600.0
2013-10-14 10:30:00,26.46,26.54,26.34,26.52,145100.0,26.46,26.54,26.34,26.52,145100.0
2013-10-14 11:00:00,26.51,26.6,26.49,26.6,100900.0,26.51,26.6,26.49,26.6,100900.0
2013-10-14 11:30:00,26.6,26.63,26.53,26.63,212800.0,26.6,26.63,26.53,26.63,212800.0
2013-10-14 12:00:00,26.63,26.63,26.51,26.56,95500.0,26.63,26.63,26.51,26.56,95500.0
2013-10-14 12:30:00,26.56,26.6,26.54,26.55,111100.0,26.56,26.6,26.54,26.55,111100.0
2013-10-14 13:00:00,26.56,26.61,26.48,26.48,112300.0,26.56,26.61,26.48,26.48,112300.0
2013-10-14 13:30:00,26.49,26.58,26.48,26.58,141400.0,26.49,26.58,26.48,26.58,141400.0
2013-10-14 14:00:00,26.58,26.72,26.58,26.71,297200.0,26.58,26.72,26.58,26.71,297200.0
2013-10-14 14:30:00,26.71,26.88,26.67,26.74,298600.0,26.71,26.88,26.67,26.74,298600.0
2013-10-14 15:00:00,26.74,26.87,26.72,26.76,229000.0,26.74,26.87,26.72,26.76,229000.0
2013-10-14 15:30:00,26.76,26.8,26.68,26.78,324100.0,26.76,26.8,26.68,26.78,324100.0
2013-10-15 09:30:00,26.6,26.82,26.36,26.59,188800.0,26.6,26.82,26.36,26.59,188800.0
2013-10-15 10:00:00,26.61,26.84,26.51,26.78,215500.0,26.61,26.84,26.51,26.78,215500.0
2013-10-15 10:30:00,26.79,26.84,26.67,26.69,120000.0,26.79,26.84,26.67,26.69,120000.0
2013-10-15 11:00:00,26.68,26.88,26.66,26.87,124300.0,26.68,26.88,26.66,26.87,124300.0
2013-10-15 11:30:00,26.87,26.88,26.68,26.68,114500.0,26.87,26.88,26.68,26.68,114500.0
2013-10-15 12:00:00,26.68,26.68,26.33,26.34,198600.0,26.68,26.68,26.33,26.34,198600.0
2013-10-15 12:30:00,26.33,26.41,26.28,26.4,97200.0,26.33,26.41,26.28,26.4,97200.0
2013-10-15 13:00:00,26.39,26.41,26.28,26.33,182800.0,26.39,26.41,26.28,26.33,182800.0
2013-10-15 13:30:00,26.32,26.44,26.3,26.4,64700.0,26.32,26.44,26.3,26.4,64700.0
2013-10-15 14:00:00,26.39,26.43,26.25,26.27,186300.0,26.39,26.43,26.25,26.27,186300.0
2013-10-15 14:30:00,26.28,26.3,26.09,26.29,183100.0,26.28,26.3,26.09,26.29,183100.0
2013-10-15 15:00:00,26.3,26.41,26.23,26.39,151500.0,26.3,26.41,26.23,26.39,151500.0
2013-10-15 15:30:00,26.39,26.4,26.25,26.27,304500.0,26.39,26.4,26.25,26.27,304500.0
2013-10-16 09:30:00,26.48,26.77,26.43,26.71,125600.0,26.48,26.77,26.43,26.71,125600.0
2013-10-16 10:00:00,26.68,26.91,26.67,26.86,202500.0,26.68,26.91,26.67,26.86,202500.0
2013-10-16 10:30:00,26.85,26.85,26.73,26.81,201200.0,26.85,26.85,26.73,26.81,201200.0
2013-10-16 11:00:00,26.79,26.8,26.56,26.59,225800.0,26.79,26.8,26.56,26.59,225800.0
2013-10-16 11:30:00,26.59,26.68,26.54,26.56,180400.0,26.59,26.68,26.54,26.56,180400.0
2013-10-16 12:00:00,26.56,26.67,26.55,26.62,163300.0,26.56,26.67,26.55,26.62,163300.0
2013-10-16 12:30:00,26.62,26.74,26.61,26.72,162300.0,26.62,26.74,26.61,26.72,162300.0
2013-10-16 13:00:00,26.72,26.73,26.62,26.67,99400.0,26.72,26.73,26.62,26.67,99400.0
2013-10-16 13:30:00,26.67,26.73,26.6,26.62,89300.0,26.67,26.73,26.6,26.62,89300.0
2013-10-16 14:00:00,26.63,26.69,26.55,26.64,156300.0,26.63,26.69,26.55,26.64,156300.0
2013-10-16 14:30:00,26.65,26.74,26.64,26.74,170100.0,26.65,26.74,26.64,26.74,170100.0
2013-10-16 15:00:00,26.74,26.81,26.71,26.77,157100.0,26.74,26.81,26.71,26.77,157100.0
2013-10-16 15:30:00,26.77,26.84,26.76,26.83,402600.0,26.77,26.84,26.76,26.83,402600.0
2013-10-17 09:30:00,26.58,26.8,26.44,26.61,157300.0,26.58,26.8,26.44,26.61,157300.0
2013-10-17 10:00:00,26.6,26.8,26.55,26.77,219800.0,26.6,26.8,26.55,26.77,219800.0
2013-10-17 10:30:00,26.76,26.81,26.62,26.67,115000.0,26.76,26.81,26.62,26.67,115000.0
2013-10-17 11:00:00,26.68,26.86,26.68,26.85,154200.0,26.68,26.86,26.68,26.85,154200.0
2013-10-17 11:30:00,26.85,26.89,26.82,26.86,84400.0,26.85,26.89,26.82,26.86,84400.0
2013-10-17 12:00:00,26.86,26.88,26.79,26.8,76700.0,26.86,26.88,26.79,26.8,76700.0
2013-10-17 12:30:00,26.81,26.84,26.74,26.77,75300.0,26.81,26.84,26.74,26.77,75300.0
2013-10-17 13:00:00,26.76,26.79,26.71,26.73,65200.0,26.76,26.79,26.71,26.73,65200.0
2013-10-17 13:30:00,26.72,26.76,26.61,26.61,63300.0,26.72,26.76,26.61,26.61,63300.0
2013-10-17 14:00:00,26.61,26.69,26.57,26.63,64000.0,26.61,26.69,26.57,26.63,64000.0
2013-10-17 14:30:00,26.62,26.7,26.62,26.67,60200.0,26.62,26.7,26.62,26.67,60200.0
2013-10-17 15:00:00,26.67,26.8,26.66,26.78,89400.0,26.67,26.8,26.66,26.78,89400.0
2013-10-17 15:30:00,26.79,26.92,26.78,26.88,223700.0,26.79,26.92,26.78,26.88,223700.0
2013-10-18 09:30:00,26.94,27.18,26.88,26.92,330400.0,26.94,27.18,26.88,26.92,330400.0
2013-10-18 10:00:00,26.95,27.0,26.69,26.71,244600.0,26.95,27.0,26.69,26.71,244600.0
2013-10-18 10:30:00,26.71,26.93,26.7,26.92,182700.0,26.71,26.93,26.7,26.92,182700.0
2013-10-18 11:00:00,26.92,26.92,26.82,26.85,85600.0,26.92,26.92,26.82,26.85,85600.0
2013-10-18 11:30:00,26.85,26.89,26.84,26.87,108400.0,26.85,26.89,26.84,26.87,108400.0
2013-10-18 12:00:00,26.88,26.98,26.85,26.96,105000.0,26.88,26.98,26.85,26.96,105000.0
2013-10-18 12:30:00,26.96,27.01,26.96,27.01,66900.0,26.96,27.01,26.96,27.01,66900.0
2013-10-18 13:00:00,27.01,27.11,27.01,27.05,95600.0,27.01,27.11,27.01,27.05,95600.0
2013-10-18 13:30:00,27.05,27.07,27.01,27.01,80300.0,27.05,27.07,27.01,27.01,80300.0
2013-10-18 14:00:00,27.02,27.03,26.93,26.95,172600.0,27.02,27.03,26.93,26.95,172600.0
2013-10-18 14:30:00,26.95,26.97,26.92,26.92,68200.0,26.95,26.97,26.92,26.92,68200.0
2013-10-18 15:00:00,26.92,26.93,26.86,26.89,127200.0,26.92,26.93,26.86,26.89,127200.0
2013-10-18 15:30:00,26.89,26.99,26.85,26.99,260000.0,26.89,26.99,26.85,26.99,260000.0
2013-10-21 09:30:00,27.11,27.6,27.08,27.58,268900.0,27.11,27.6,27.08,27.58,268900.0
2013-10-21 10:00:00,27.58,27.69,27.45,27.49,320000.0,27.58,27.69,27.45,27.49,320000.0
2013-10-21 10:30:00,27.48,27.63,27.47,27.56,244800.0,27.48,27.63,27.47,27.56,244800.0
2013-10-21 11:00:00,27.57,27.6,27.41,27.51,214700.0,27.57,27.6,27.41,27.51,214700.0
2013-10-21 11:30:00,27.5,27.5,27.32,27.49,164700.0,27.5,27.5,27.32,27.49,164700.0
2013-10-21 12:00:00,27.48,27.55,27.46,27.53,93300.0,27.48,27.55,27.46,27.53,93300.0
2013-10-21 12:30:00,27.54,27.72,27.51,27.71,214600.0,27.54,27.72,27.51,27.71,214600.0
2013-10-21 13:00:00,27.7,27.71,27.58,27.61,59400.0,27.7,27.71,27.58,27.61,59400.0
2013-10-21 13:30:00,27.61,27.62,27.55,27.57,48500.0,27.61,27.62,27.55,27.57,48500.0
2013-10-21 14:00:00,27.56,27.57,27.38,27.4,98200.0,27.56,27.57,27.38,27.4,98200.0
2013-10-21 14:30:00,27.41,27.44,27.26,27.27,120000.0,27.41,27.44,27.26,27.27,120000.0
2013-10-21 15:00:00,27.27,27.53,27.26,27.47,169500.0,27.27,27.53,27.26,27.47,169500.0
2013-10-21 15:30:00,27.46,27.67,27.46,27.63,452300.0,27.46,27.67,27.46,27.63,452300.0
2013-10-22 09:30:00,27.7,27.84,27.62,27.7,156900.0,27.7,27.84,27.62,27.7,156900.0
2013-10-22 10:00:00,27.71,27.94,27.61,27.62,409500.0,27.71,27.94,27.61,27.62,409500.0
2013-10-22 10:30:00,27.61,27.62,27.04,27.29,432100.0,27.61,27.62,27.04,27.29,432100.0
2013-10-22 11:00:00,27.29,27.49,27.25,27.4,228300.0,27.29,27.49,27.25,27.4,228300.0
2013-10-22 11:30:00,27.4,27.6,27.35,27.45,249100.0,27.4,27.6,27.35,27.45,249100.0
2013-10-22 12:00:00,27.46,27.5,27.39,27.41,161500.0,27.46,27.5,27.39,27.41,161500.0
2013-10-22 12:30:00,27.4,27.41,27.27,27.37,122900.0,27.4,27.41,27.27,27.37,122900.0
2013-10-22 13:00:00,27.38,27.49,27.37,27.43,98900.0,27.38,27.49,27.37,27.43,98900.0
2013-10-22 13:30:00,27.44,27.62,27.38,27.51,240500.0,27.44,27.62,27.38,27.51,240500.0
2013-10-22 14:00:00,27.51,27.57,27.47,27.55,144700.0,27.51,27.57,27.47,27.55,144700.0
2013-10-22 14:30:00,27.55,27.62,27.49,27.58,86000.0,27.55,27.62,27.49,27.58,86000.0
2013-10-22 15:00:00,27.59,27.7,27.59,27.7,132600.0,27.59,27.7,27.59,27.7,132600.0
2013-10-22 15:30:00,27.69,27.7,27.6,27.67,269700.0,27.69,27.7,27.6,27.67,269700.0
2013-10-23 09:30:00,27.57,27.76,27.35,27.56,378600.0,27.57,27.76,27.35,27.56,378600.0
2013-10-23 10:00:00,27.56,27.58,27.37,27.47,265600.0,27.56,27.58,27.37,27.47,265600.0
2013-10-23 10:30:00,27.47,27.5,27.24,27.35,225700.0,27.47,27.5,27.24,27.35,225700.0
2013-10-23 11:00:00,27.35,27.36,27.16,27.16,209600.0,27.35,27.36,27.16,27.16,209600.0
2013-10-23 11:30:00,27.16,27.23,27.15,27.16,146800.0,27.16,27.23,27.15,27.16,146800.0
2013-10-23 12:00:00,27.15,27.22,27.08,27.13,165500.0,27.15,27.22,27.08,27.13,165500.0
2013-10-23 12:30:00,27.13,27.2,27.04,27.17,164100.0,27.13,27.2,27.04,27.17,164100.0
2013-10-23 13:00:00,27.16,27.19,27.03,27.17,150900.0,27.16,27.19,27.03,27.17,150900.0
2013-10-23 13:30:00,27.17,27.17,26.98,27.03,201900.0,27.17,27.17,26.98,27.03,201900.0
2013-10-23 14:00:00,27.03,27.19,27.02,27.1,310000.0,27.03,27.19,27.02,27.1,310000.0
2013-10-23 14:30:00,27.1,27.16,27.06,27.14,204900.0,27.1,27.16,27.06,27.14,204900.0
2013-10-23 15:00:00,27.14,27.14,26.91,26.92,263000.0,27.14,27.14,26.91,26.92,263000.0
2013-10-23 15:30:00,26.91,27.0,26.87,26.89,390100.0,26.91,27.0,26.87,26.89,390100.0
2013-10-24 09:30:00,25.96,26.15,24.46,25.14,2348700.0,25.96,26.15,24.46,25.14,2348700.0
2013-10-24 10:00:00,25.14,25.15,24.69,24.79,819200.0,25.14,25.15,24.69,24.79,819200.0
2013-10-24 10:30:00,24.79,24.81,24.45,24.5,586300.0,24.79,24.81,24.45,24.5,586300.0
2013-10-24 11:00:00,24.51,24.97,24.37,24.85,756400.0,24.51,24.97,24.37,24.85,756400.0
2013-10-24 11:30:00,24.86,24.94,24.77,24.91,270400.0,24.86,24.94,24.77,24.91,270400.0
2013-10-24 12:00:00,24.91,25.09,24.88,24.95,332200.0,24.91,25.09,24.88,24.95,332200.0
2013-10-24 12:30:00,24.95,24.99,24.82,24.84,153600.0,24.95,24.99,24.82,24.84,153600.0
2013-10-24 13:00:00,24.85,24.89,24.64,24.85,265900.0,24.85,24.89,24.64,24.85,265900.0
2013-10-24 13:30:00,24.84,24.86,24.73,24.73,177900.0,24.84,24.86,24.73,24.73,177900.0
2013-10-24 14:00:00,24.72,24.76,24.64,24.65,201200.0,24.72,24.76,24.64,24.65,201200.0
2013-10-24 14:30:00,24.64,24.69,24.55,24.66,277900.0,24.64,24.69,24.55,24.66,277900.0
2013-10-24 15:00:00,24.66,24.83,24.66,24.77,397700.0,24.66,24.83,24.66,24.77,397700.0
2013-10-24 15:30:00,24.78,24.86,24.69,24.74,924000.0,24.78,24.86,24.69,24.74,924000.0
2013-10-25 09:30:00,24.87,25.05,24.47,24.73,311400.0,24.87,25.05,24.47,24.73,311400.0
2013-10-25 10:00:00,24.74,24.82,24.63,24.68,200200.0,24.74,24.82,24.63,24.68,200200.0
2013-10-25 10:30:00,24.69,24.7,24.47,24.47,388700.0,24.69,24.7,24.47,24.47,388700.0
2013-10-25 11:00:00,24.47,24.55,24.43,24.47,313300.0,24.47,24.55,24.43,24.47,313300.0
2013-10-25 11:30:00,24.47,24.51,24.17,24.17,259600.0,24.47,24.51,24.17,24.17,259600.0
2013-10-25 12:00:00,24.17,24.26,24.0,24.09,297500.0,24.17,24.26,24.0,24.09,297500.0
2013-10-25 12:30:00,24.09,24.3,24.09,24.27,180400.0,24.09,24.3,24.09,24.27,180400.0
2013-10-25 13:00:00,24.27,24.43,24.27,24.39,136400.0,24.27,24.43,24.27,24.39,136400.0
2013-10-25 13:30:00,24.39,24.4,24.28,24.3,124100.0,24.39,24.4,24.28,24.3,124100.0
2013-10-25 14:00:00,24.3,24.39,24.28,24.31,119700.0,24.3,24.39,24.28,24.31,119700.0
2013-10-25 14:30:00,24.31,24.32,24.23,24.28,255000.0,24.31,24.32,24.23,24.28,255000.0
2013-10-25 15:00:00,24.27,24.28,24.11,24.12,363800.0,24.27,24.28,24.11,24.12,363800.0
2013-10-25 15:30:00,24.12,24.21,24.08,24.21,733400.0,24.12,24.21,24.08,24.21,733400.0
2013-10-28 09:30:00,24.2,24.33,24.04,24.2,196400.0,24.2,24.33,24.04,24.2,196400.0
2013-10-28 10:00:00,24.17,24.35,24.12,24.35,269400.0,24.17,24.35,24.12,24.35,269400.0
2013-10-28 10:30:00,24.35,24.38,24.03,24.08,181900.0,24.35,24.38,24.03,24.08,181900.0
2013-10-28 11:00:00,24.08,24.2,24.04,24.13,168900.0,24.08,24.2,24.04,24.13,168900.0
2013-10-28 11:30:00,24.12,24.14,24.02,24.1,126400.0,24.12,24.14,24.02,24.1,126400.0
2013-10-28 12:00:00,24.09,24.16,24.05,24.15,83500.0,24.09,24.16,24.05,24.15,83500.0
2013-10-28 12:30:00,24.16,24.29,24.09,24.26,110200.0,24.16,24.29,24.09,24.26,110200.0
2013-10-28 13:00:00,24.26,24.28,24.2,24.2,72700.0,24.26,24.28,24.2,24.2,72700.0
2013-10-28 13:30:00,24.2,24.21,24.06,24.1,122000.0,24.2,24.21,24.06,24.1,122000.0
2013-10-28 14:00:00,24.1,24.21,24.09,24.2,80500.0,24.1,24.21,24.09,24.2,80500.0
2013-10-28 14:30:00,24.2,24.22,24.1,24.14,83200.0,24.2,24.22,24.1,24.14,83200.0
2013-10-28 15:00:00,24.14,24.14,24.03,24.07,173700.0,24.14,24.14,24.03,24.07,173700.0
2013-10-28 15:30:00,24.07,24.12,24.03,24.12,367700.0,24.07,24.12,24.03,24.12,367700.0
2013-10-29 09:30:00,24.33,24.48,24.01,24.03,297200.0,24.33,24.48,24.01,24.03,297200.0
2013-10-29 10:00:00,24.03,24.29,24.01,24.23,135200.0,24.03,24.29,24.01,24.23,135200.0
2013-10-29 10:30:00,24.24,24.28,23.99,23.99,197500.0,24.24,24.28,23.99,23.99,197500.0
2013-10-29 11:00:00,23.99,24.11,23.99,24.02,87800.0,23.99,24.11,23.99,24.02,87800.0
2013-10-29 11:30:00,24.02,24.05,23.85,23.87,147100.0,24.02,24.05,23.85,23.87,147100.0
2013-10-29 12:00:00,23.88,24.15,23.86,24.07,205800.0,23.88,24.15,23.86,24.07,205800.0
2013-10-29 12:30:00,24.07,24.1,24.01,24.07,137500.0,24.07,24.1,24.01,24.07,137500.0
2013-10-29 13:00:00,24.07,24.11,24.01,24.03,109300.0,24.07,24.11,24.01,24.03,109300.0
2013-10-29 13:30:00,24.03,24.06,24.0,24.02,107300.0,24.03,24.06,24.0,24.02,107300.0
2013-10-29 14:00:00,24.02,24.02,23.94,24.0,169200.0,24.02,24.02,23.94,24.0,169200.0
2013-10-29 14:30:00,24.0,24.05,23.89,23.91,225600.0,24.0,24.05,23.89,23.91,225600.0
2013-10-29 15:00:00,23.89,23.97,23.88,23.89,196800.0,23.89,23.97,23.88,23.89,196800.0
2013-10-29 15:30:00,23.9,23.97,23.85,23.96,442700.0,23.9,23.97,23.85,23.96,442700.0
2013-10-30 09:30:00,23.9,24.06,23.59,23.65,526700.0,23.9,24.06,23.59,23.65,526700.0
2013-10-30 10:00:00,23.65,23.67,23.22,23.41,565800.0,23.65,23.67,23.22,23.41,565800.0
2013-10-30 10:30:00,23.42,23.55,23.38,23.39,252100.0,23.42,23.55,23.38,23.39,252100.0
2013-10-30 11:00:00,23.4,23.45,23.22,23.29,167800.0,23.4,23.45,23.22,23.29,167800.0
2013-10-30 11:30:00,23.29,23.3,23.01,23.06,482600.0,23.29,23.3,23.01,23.06,482600.0
2013-10-30 12:00:00,23.06,23.14,23.0,23.11,338100.0,23.06,23.14,23.0,23.11,338100.0
2013-10-30 12:30:00,23.12,23.17,23.1,23.17,109400.0,23.12,23.17,23.1,23.17,109400.0
2013-10-30 13:00:00,23.18,23.49,23.18,23.38,328000.0,23.18,23.49,23.18,23.38,328000.0
2013-10-30 13:30:00,23.36,23.55,23.31,23.53,198900.0,23.36,23.55,23.31,23.53,198900.0
2013-10-30 14:00:00,23.54,23.64,23.29,23.38,300800.0,23.54,23.64,23.29,23.38,300800.0
2013-10-30 14:30:00,23.37,23.57,23.33,23.52,223000.0,23.37,23.57,23.33,23.52,223000.0
2013-10-30 15:00:00,23.51,23.61,23.4,23.6,244000.0,23.51,23.61,23.4,23.6,244000.0
2013-10-30 15:30:00,23.6,23.68,23.52,23.55,534100.0,23.6,23.68,23.52,23.55,534100.0
2013-10-31 09:30:00,23.75,24.0,23.52,23.69,772700.0,23.75,24.0,23.52,23.69,772700.0
2013-10-31 10:00:00,23.69,24.05,23.58,24.01,378500.0,23.69,24.05,23.58,24.01,378500.0
2013-10-31 10:30:00,24.01,24.09,23.72,23.8,334400.0,24.01,24.09,23.72,23.8,334400.0
2013-10-31 11:00:00,23.8,23.88,23.74,23.86,312800.0,23.8,23.88,23.74,23.86,312800.0
2013-10-31 11:30:00,23.86,23.94,23.84,23.9,241400.0,23.86,23.94,23.84,23.9,241400.0
2013-10-31 12:00:00,23.9,23.95,23.76,23.84,165800.0,23.9,23.95,23.76,23.84,165800.0
2013-10-31 12:30:00,23.83,23.9,23.75,23.76,130800.0,23.83,23.9,23.75,23.76,130800.0
2013-10-31 13:00:00,23.76,23.94,23.75,23.94,65700.0,23.76,23.94,23.75,23.94,65700.0
2013-10-31 13:30:00,23.94,23.96,23.82,23.84,84800.0,23.94,23.96,23.82,23.84,84800.0
2013-10-31 14:00:00,23.84,23.88,23.81,23.82,133200.0,23.84,23.88,23.81,23.82,133200.0
2013-10-31 14:30:00,23.81,23.85,23.63,23.64,236500.0,23.81,23.85,23.63,23.64,236500.0
2013-10-31 15:00:00,23.63,23.63,23.34,23.34,412800.0,23.63,23.63,23.34,23.34,412800.0
2013-10-31 15:30:00,23.35,23.45,23.26,23.26,1047300.0,23.35,23.45,23.26,23.26,1047300.0
2013-11-01 09:30:00,23.26,23.4,23.01,23.25,433200.0,23.26,23.4,23.01,23.25,433200.0
2013-11-01 10:00:00,23.3,23.5,23.04,23.18,234600.0,23.3,23.5,23.04,23.18,234600.0
2013-11-01 10:30:00,23.17,23.28,23.12,23.14,129800.0,23.17,23.28,23.12,23.14,129800.0
2013-11-01 11:00:00,23.14,23.14,22.85,23.11,219700.0,23.14,23.14,22.85,23.11,219700.0
2013-11-01 11:30:00,23.13,23.16,23.08,23.09,103700.0,23.13,23.16,23.08,23.09,103700.0
2013-11-01 12:00:00,23.09,23.23,23.06,23.2,115800.0,23.09,23.23,23.06,23.2,115800.0
2013-11-01 12:30:00,23.2,23.28,23.14,23.16,96100.0,23.2,23.28,23.14,23.16,96100.0
2013-11-01 13:00:00,23.16,23.21,23.13,23.2,98400.0,23.16,23.21,23.13,23.2,98400.0
2013-11-01 13:30:00,23.2,23.21,23.11,23.18,99600.0,23.2,23.21,23.11,23.18,99600.0
2013-11-01 14:00:00,23.18,23.25,23.18,23.22,123400.0,23.18,23.25,23.18,23.22,123400.0
2013-11-01 14:30:00,23.22,23.24,23.15,23.15,162100.0,23.22,23.24,23.15,23.15,162100.0
2013-11-01 15:00:00,23.14,23.27,23.13,23.2,180800.0,23.14,23.27,23.13,23.2,180800.0
2013-11-01 15:30:00,23.2,23.3,23.2,23.26,448000.0,23.2,23.3,23.2,23.26,448000.0
2013-11-04 09:30:00,23.45,23.48,23.27,23.39,121300.0,23.45,23.48,23.27,23.39,121300.0
2013-11-04 10:00:00,23.4,23.58,23.39,23.54,213900.0,23.4,23.58,23.39,23.54,213900.0
2013-11-04 10:30:00,23.54,23.71,23.45,23.64,224000.0,23.54,23.71,23.45,23.64,224000.0
2013-11-04 11:00:00,23.64,23.65,23.53,23.54,181200.0,23.64,23.65,23.53,23.54,181200.0
2013-11-04 11:30:00,23.54,23.67,23.49,23.59,137400.0,23.54,23.67,23.49,23.59,137400.0
2013-11-04 12:00:00,23.6,23.65,23.56,23.56,65400.0,23.6,23.65,23.56,23.56,65400.0
2013-11-04 12:30:00,23.56,23.64,23.51,23.51,132100.0,23.56,23.64,23.51,23.51,132100.0
2013-11-04 13:00:00,23.52,23.52,23.42,23.48,115200.0,23.52,23.52,23.42,23.48,115200.0
2013-11-04 13:30:00,23.48,23.49,23.44,23.44,49500.0,23.48,23.49,23.44,23.44,49500.0
2013-11-04 14:00:00,23.45,23.47,23.37,23.37,97100.0,23.45,23.47,23.37,23.37,97100.0
2013-11-04 14:30:00,23.37,23.5,23.37,23.45,91900.0,23.37,23.5,23.37,23.45,91900.0
2013-11-04 15:00:00,23.45,23.5,23.34,23.36,93700.0,23.45,23.5,23.34,23.36,93700.0
2013-11-04 15:30:00,23.36,23.42,23.34,23.36,342500.0,23.36,23.42,23.34,23.36,342500.0
2013-11-05 09:30:00,23.21,23.59,23.15,23.3,273000.0,23.21,23.59,23.15,23.3,273000.0
2013-11-05 10:00:00,23.3,23.48,23.26,23.36,243400.0,23.3,23.48,23.26,23.36,243400.0
2013-11-05 10:30:00,23.35,23.62,23.35,23.55,178200.0,23.35,23.62,23.35,23.55,178200.0
2013-11-05 11:00:00,23.54,23.59,23.23,23.23,142700.0,23.54,23.59,23.23,23.23,142700.0
2013-11-05 11:30:00,23.23,23.24,23.13,23.2,210600.0,23.23,23.24,23.13,23.2,210600.0
2013-11-05 12:00:00,23.19,23.45,23.14,23.37,177700.0,23.19,23.45,23.14,23.37,177700.0
2013-11-05 12:30:00,23.38,23.51,23.33,23.43,205200.0,23.38,23.51,23.33,23.43,205200.0
2013-11-05 13:00:00,23.43,23.45,23.35,23.36,104500.0,23.43,23.45,23.35,23.36,104500.0
2013-11-05 13:30:00,23.36,23.4,23.12,23.17,149600.0,23.36,23.4,23.12,23.17,149600.0
2013-11-05 14:00:00,23.17,23.22,23.16,23.17,174900.0,23.17,23.22,23.16,23.17,174900.0
2013-11-05 14:30:00,23.16,23.16,23.03,23.08,338600.0,23.16,23.16,23.03,23.08,338600.0
2013-11-05 15:00:00,23.07,23.16,23.06,23.13,130000.0,23.07,23.16,23.06,23.13,130000.0
2013-11-05 15:30:00,23.14,23.15,23.05,23.06,385600.0,23.14,23.15,23.05,23.06,385600.0
2013-11-06 09:30:00,23.18,23.33,23.11,23.29,105200.0,23.18,23.33,23.11,23.29,105200.0
2013-11-06 10:00:00,23.29,23.31,23.14,23.14,207100.0,23.29,23.31,23.14,23.14,207100.0
2013-11-06 10:30:00,23.15,23.25,23.08,23.12,111400.0,23.15,23.25,23.08,23.12,111400.0
2013-11-06 11:00:00,23.12,23.23,23.02,23.15,81800.0,23.12,23.23,23.02,23.15,81800.0
2013-11-06 11:30:00,23.15,23.2,23.08,23.16,57600.0,23.15,23.2,23.08,23.16,57600.0
2013-11-06 12:00:00,23.16,23.23,23.11,23.13,128600.0,23.16,23.23,23.11,23.13,128600.0
2013-11-06 12:30:00,23.13,23.21,23.11,23.16,45600.0,23.13,23.21,23.11,23.16,45600.0
2013-11-06 13:00:00,23.16,23.25,23.11,23.24,54700.0,23.16,23.25,23.11,23.24,54700.0
2013-11-06 13:30:00,23.23,23.28,23.17,23.23,154700.0,23.23,23.28,23.17,23.23,154700.0
2013-11-06 14:00:00,23.24,23.3,23.2,23.29,80300.0,23.24,23.3,23.2,23.29,80300.0
2013-11-06 14:30:00,23.29,23.3,23.23,23.23,130800.0,23.29,23.3,23.23,23.23,130800.0
2013-11-06 15:00:00,23.23,23.23,23.07,23.13,146100.0,23.23,23.23,23.07,23.13,146100.0
2013-11-06 15:30:00,23.13,23.14,23.02,23.13,337700.0,23.13,23.14,23.02,23.13,337700.0
2013-11-07 09:30:00,23.18,23.26,23.0,23.02,149000.0,23.18,23.26,23.0,23.02,149000.0
2013-11-07 10:00:00,23.01,23.09,22.53,22.53,410600.0,23.01,23.09,22.53,22.53,410600.0
2013-11-07 10:30:00,22.52,22.58,22.35,22.55,257400.0,22.52,22.58,22.35,22.55,257400.0
2013-11-07 11:00:00,22.55,22.59,22.43,22.52,118600.0,22.55,22.59,22.43,22.52,118600.0
2013-11-07 11:30:00,22.52,22.71,22.5,22.67,81000.0,22.52,22.71,22.5,22.67,81000.0
2013-11-07 12:00:00,22.68,22.78,22.68,22.73,69700.0,22.68,22.78,22.68,22.73,69700.0
2013-11-07 12:30:00,22.73,22.8,22.73,22.78,110300.0,22.73,22.8,22.73,22.78,110300.0
2013-11-07 13:00:00,22.77,22.85,22.65,22.68,88500.0,22.77,22.85,22.65,22.68,88500.0
2013-11-07 13:30:00,22.69,22.78,22.68,22.74,88800.0,22.69,22.78,22.68,22.74,88800.0
2013-11-07 14:00:00,22.74,22.77,22.66,22.67,107300.0,22.74,22.77,22.66,22.67,107300.0
2013-11-07 14:30:00,22.67,22.79,22.6,22.79,149200.0,22.67,22.79,22.6,22.79,149200.0
2013-11-07 15:00:00,22.78,22.82,22.74,22.74,191000.0,22.78,22.82,22.74,22.74,191000.0
2013-11-07 15:30:00,22.74,22.79,22.7,22.72,604300.0,22.74,22.79,22.7,22.72,604300.0
2013-11-08 09:30:00,22.72,22.92,22.64,22.73,113900.0,22.72,22.92,22.64,22.73,113900.0
2013-11-08 10:00:00,22.73,22.88,22.68,22.82,217000.0,22.73,22.88,22.68,22.82,217000.0
2013-11-08 10:30:00,22.83,22.98,22.78,22.98,214500.0,22.83,22.98,22.78,22.98,214500.0
2013-11-08 11:00:00,22.99,23.05,22.91,23.04,154200.0,22.99,23.05,22.91,23.04,154200.0
2013-11-08 11:30:00,23.04,23.14,23.01,23.07,58900.0,23.04,23.14,23.01,23.07,58900.0
2013-11-08 12:00:00,23.08,23.19,23.04,23.18,81300.0,23.08,23.19,23.04,23.18,81300.0
2013-11-08 12:30:00,23.16,23.18,23.1,23.14,41400.0,23.16,23.18,23.1,23.14,41400.0
2013-11-08 13:00:00,23.14,23.15,23.0,23.06,167900.0,23.14,23.15,23.0,23.06,167900.0
2013-11-08 13:30:00,23.07,23.1,23.01,23.03,65400.0,23.07,23.1,23.01,23.03,65400.0
2013-11-08 14:00:00,23.05,23.05,22.99,23.0,206600.0,23.05,23.05,22.99,23.0,206600.0
2013-11-08 14:30:00,23.0,23.0,22.92,22.93,76400.0,23.0,23.0,22.92,22.93,76400.0
2013-11-08 15:00:00,22.93,22.94,22.85,22.91,141800.0,22.93,22.94,22.85,22.91,141800.0
2013-11-08 15:30:00,22.91,23.01,22.91,23.0,295500.0,22.91,23.01,22.91,23.0,295500.0
2013-11-11 09:30:00,22.96,23.12,22.83,23.01,65400.0,22.96,23.12,22.83,23.01,65400.0
2013-11-11 10:00:00,23.0,23.04,22.88,22.98,115500.0,23.0,23.04,22.88,22.98,115500.0
2013-11-11 10:30:00,22.98,23.12,22.95,23.07,79100.0,22.98,23.12,22.95,23.07,79100.0
2013-11-11 11:00:00,23.08,23.11,23.03,23.1,102800.0,23.08,23.11,23.03,23.1,102800.0
2013-11-11 11:30:00,23.09,23.14,23.05,23.09,46700.0,23.09,23.14,23.05,23.09,46700.0
2013-11-11 12:00:00,23.09,23.11,23.08,23.1,38700.0,23.09,23.11,23.08,23.1,38700.0
2013-11-11 12:30:00,23.1,23.25,23.1,23.23,74100.0,23.1,23.25,23.1,23.23,74100.0
2013-11-11 13:00:00,23.24,23.28,23.19,23.22,144700.0,23.24,23.28,23.19,23.22,144700.0
2013-11-11 13:30:00,23.21,23.25,23.16,23.16,56200.0,23.21,23.25,23.16,23.16,56200.0
2013-11-11 14:00:00,23.16,23.21,23.15,23.2,79900.0,23.16,23.21,23.15,23.2,79900.0
2013-11-11 14:30:00,23.2,23.25,23.17,23.24,39800.0,23.2,23.25,23.17,23.24,39800.0
2013-11-11 15:00:00,23.24,23.33,23.24,23.27,123000.0,23.24,23.33,23.24,23.27,123000.0
2013-11-11 15:30:00,23.27,23.32,23.24,23.25,336500.0,23.27,23.32,23.24,23.25,336500.0
2013-11-12 09:30:00,23.29,23.73,23.17,23.56,265800.0,23.29,23.73,23.17,23.56,265800.0
2013-11-12 10:00:00,23.56,23.6,23.29,23.38,199600.0,23.56,23.6,23.29,23.38,199600.0
2013-11-12 10:30:00,23.38,23.41,23.12,23.16,128700.0,23.38,23.41,23.12,23.16,128700.0
2013-11-12 11:00:00,23.17,23.37,23.17,23.36,199200.0,23.17,23.37,23.17,23.36,199200.0
2013-11-12 11:30:00,23.36,23.39,23.19,23.23,134100.0,23.36,23.39,23.19,23.23,134100.0
2013-11-12 12:00:00,23.24,23.35,23.19,23.33,88200.0,23.24,23.35,23.19,23.33,88200.0
2013-11-12 12:30:00,23.32,23.32,23.25,23.26,37900.0,23.32,23.32,23.25,23.26,37900.0
2013-11-12 13:00:00,23.26,23.27,23.2,23.2,95000.0,23.26,23.27,23.2,23.2,95000.0
2013-11-12 13:30:00,23.2,23.23,23.16,23.19,130300.0,23.2,23.23,23.16,23.19,130300.0
2013-11-12 14:00:00,23.2,23.33,23.19,23.25,106600.0,23.2,23.33,23.19,23.25,106600.0
2013-11-12 14:30:00,23.25,23.36,23.25,23.36,131000.0,23.25,23.36,23.25,23.36,131000.0
2013-11-12 15:00:00,23.36,23.44,23.36,23.36,64700.0,23.36,23.44,23.36,23.36,64700.0
2013-11-12 15:30:00,23.35,23.43,23.35,23.42,254100.0,23.35,23.43,23.35,23.42,254100.0
2013-11-13 09:30:00,23.29,23.33,23.06,23.25,260500.0,23.29,23.33,23.06,23.25,260500.0
2013-11-13 10:00:00,23.25,23.28,23.14,23.21,171300.0,23.25,23.28,23.14,23.21,171300.0
2013-11-13 10:30:00,23.2,23.22,23.14,23.15,80900.0,23.2,23.22,23.14,23.15,80900.0
2013-11-13 11:00:00,23.16,23.2,23.14,23.16,107000.0,23.16,23.2,23.14,23.16,107000.0
2013-11-13 11:30:00,23.18,23.22,23.11,23.12,106100.0,23.18,23.22,23.11,23.12,106100.0
2013-11-13 12:00:00,23.11,23.25,23.07,23.25,96900.0,23.11,23.25,23.07,23.25,96900.0
2013-11-13 12:30:00,23.24,23.26,23.2,23.25,166700.0,23.24,23.26,23.2,23.25,166700.0
2013-11-13 13:00:00,23.26,23.3,23.25,23.27,119200.0,23.26,23.3,23.25,23.27,119200.0
2013-11-13 13:30:00,23.27,23.28,23.21,23.27,137300.0,23.27,23.28,23.21,23.27,137300.0
2013-11-13 14:00:00,23.27,23.39,23.27,23.37,131200.0,23.27,23.39,23.27,23.37,131200.0
2013-11-13 14:30:00,23.37,23.4,23.34,23.35,89000.0,23.37,23.4,23.34,23.35,89000.0
2013-11-13 15:00:00,23.35,23.39,23.32,23.34,157700.0,23.35,23.39,23.32,23.34,157700.0
2013-11-13 15:30:00,23.34,23.59,23.34,23.55,606300.0,23.34,23.59,23.34,23.55,606300.0
2013-11-14 09:30:00,22.23,22.57,21.96,22.42,1286800.0,22.23,22.57,21.96,22.42,1286800.0
2013-11-14 10:00:00,22.42,22.51,22.07,22.2,873700.0,22.42,22.51,22.07,22.2,873700.0
2013-11-14 10:30:00,22.2,22.24,22.0,22.09,666900.0,22.2,22.24,22.0,22.09,666900.0
2013-11-14 11:00:00,22.1,22.19,22.0,22.11,381200.0,22.1,22.19,22.0,22.11,381200.0
2013-11-14 11:30:00,22.11,22.19,22.01,22.12,245100.0,22.11,22.19,22.01,22.12,245100.0
2013-11-14 12:00:00,22.11,22.2,22.1,22.14,683900.0,22.11,22.2,22.1,22.14,683900.0
2013-11-14 12:30:00,22.14,22.18,22.05,22.09,183700.0,22.14,22.18,22.05,22.09,183700.0
2013-11-14 13:00:00,22.1,22.12,21.96,21.98,258400.0,22.1,22.12,21.96,21.98,258400.0
2013-11-14 13:30:00,21.98,22.03,21.89,21.99,395100.0,21.98,22.03,21.89,21.99,395100.0
2013-11-14 14:00:00,21.99,22.1,21.95,21.96,444900.0,21.99,22.1,21.95,21.96,444900.0
2013-11-14 14:30:00,21.97,22.01,21.86,21.93,307900.0,21.97,22.01,21.86,21.93,307900.0
2013-11-14 15:00:00,21.93,21.94,21.84,21.85,390300.0,21.93,21.94,21.84,21.85,390300.0
2013-11-14 15:30:00,21.86,21.94,21.76,21.86,1279700.0,21.86,21.94,21.76,21.86,1279700.0
2013-11-15 09:30:00,22.02,22.44,22.0,22.25,819600.0,22.02,22.44,22.0,22.25,819600.0
2013-11-15 10:00:00,22.25,22.34,22.13,22.3,495200.0,22.25,22.34,22.13,22.3,495200.0
2013-11-15 10:30:00,22.3,22.42,22.26,22.35,175000.0,22.3,22.42,22.26,22.35,175000.0
2013-11-15 11:00:00,22.35,22.44,22.29,22.44,365800.0,22.35,22.44,22.29,22.44,365800.0
2013-11-15 11:30:00,22.44,22.44,22.37,22.37,164500.0,22.44,22.44,22.37,22.37,164500.0
2013-11-15 12:00:00,22.37,22.63,22.37,22.62,341200.0,22.37,22.63,22.37,22.62,341200.0
2013-11-15 12:30:00,22.63,22.71,22.6,22.65,171500.0,22.63,22.71,22.6,22.65,171500.0
2013-11-15 13:00:00,22.65,22.68,22.57,22.57,87400.0,22.65,22.68,22.57,22.57,87400.0
2013-11-15 13:30:00,22.56,22.72,22.54,22.72,225800.0,22.56,22.72,22.54,22.72,225800.0
2013-11-15 14:00:00,22.73,23.14,22.71,22.91,551200.0,22.73,23.14,22.71,22.91,551200.0
2013-11-15 14:30:00,22.91,23.06,22.85,22.85,327400.0,22.91,23.06,22.85,22.85,327400.0
2013-11-15 15:00:00,22.86,22.99,22.82,22.96,319400.0,22.86,22.99,22.82,22.96,319400.0
2013-11-15 15:30:00,22.96,22.97,22.87,22.92,552500.0,22.96,22.97,22.87,22.92,552500.0
2013-11-18 09:30:00,22.94,23.06,22.68,22.73,154500.0,22.94,23.06,22.68,22.73,154500.0
2013-11-18 10:00:00,22.73,22.76,22.58,22.66,171100.0,22.73,22.76,22.58,22.66,171100.0
2013-11-18 10:30:00,22.67,22.74,22.63,22.72,76000.0,22.67,22.74,22.63,22.72,76000.0
2013-11-18 11:00:00,22.73,22.84,22.73,22.75,47000.0,22.73,22.84,22.73,22.75,47000.0
2013-11-18 11:30:00,22.75,22.8,22.66,22.8,84900.0,22.75,22.8,22.66,22.8,84900.0
2013-11-18 12:00:00,22.8,22.82,22.73,22.74,143500.0,22.8,22.82,22.73,22.74,143500.0
2013-11-18 12:30:00,22.74,22.76,22.6,22.6,56500.0,22.74,22.76,22.6,22.6,56500.0
2013-11-18 13:00:00,22.61,22.7,22.61,22.67,69200.0,22.61,22.7,22.61,22.67,69200.0
2013-11-18 13:30:00,22.67,22.67,22.52,22.55,77700.0,22.67,22.67,22.52,22.55,77700.0
2013-11-18 14:00:00,22.56,22.66,22.55,22.65,131500.0,22.56,22.66,22.55,22.65,131500.0
2013-11-18 14:30:00,22.65,22.65,22.57,22.59,143300.0,22.65,22.65,22.57,22.59,143300.0
2013-11-18 15:00:00,22.58,22.58,22.4,22.46,445500.0,22.58,22.58,22.4,22.46,445500.0
2013-11-18 15:30:00,22.46,22.49,22.41,22.46,415600.0,22.46,22.49,22.41,22.46,415600.0
2013-11-19 09:30:00,22.43,22.6,22.29,22.51,82300.0,22.43,22.6,22.29,22.51,82300.0
2013-11-19 10:00:00,22.54,22.83,22.5,22.6,281200.0,22.54,22.83,22.5,22.6,281200.0
2013-11-19 10:30:00,22.59,22.69,22.56,22.68,90900.0,22.59,22.69,22.56,22.68,90900.0
2013-11-19 11:00:00,22.69,22.81,22.65,22.74,229300.0,22.69,22.81,22.65,22.74,229300.0
2013-11-19 11:30:00,22.74,22.81,22.69,22.79,126100.0,22.74,22.81,22.69,22.79,126100.0
2013-11-19 12:00:00,22.78,22.81,22.69,22.77,152700.0,22.78,22.81,22.69,22.77,152700.0
2013-11-19 12:30:00,22.77,22.77,22.46,22.47,211700.0,22.77,22.77,22.46,22.47,211700.0
2013-11-19 13:00:00,22.46,22.48,22.3,22.32,264400.0,22.46,22.48,22.3,22.32,264400.0
2013-11-19 13:30:00,22.32,22.33,22.11,22.13,211100.0,22.32,22.33,22.11,22.13,211100.0
2013-11-19 14:00:00,22.12,22.2,21.93,21.94,231600.0,22.12,22.2,21.93,21.94,231600.0
2013-11-19 14:30:00,21.96,22.21,21.96,22.17,299800.0,21.96,22.21,21.96,22.17,299800.0
2013-11-19 15:00:00,22.18,22.26,22.06,22.06,234400.0,22.18,22.26,22.06,22.06,234400.0
2013-11-19 15:30:00,22.07,22.1,21.99,22.08,526600.0,22.07,22.1,21.99,22.08,526600.0
2013-11-20 09:30:00,22.08,22.42,22.08,22.4,175300.0,22.08,22.42,22.08,22.4,175300.0
2013-11-20 10:00:00,22.4,22.63,22.3,22.49,174300.0,22.4,22.63,22.3,22.49,174300.0
2013-11-20 10:30:00,22.51,22.6,22.4,22.6,228400.0,22.51,22.6,22.4,22.6,228400.0
2013-11-20 11:00:00,22.6,22.61,22.4,22.55,144300.0,22.6,22.61,22.4,22.55,144300.0
2013-11-20 11:30:00,22.55,22.55,22.39,22.39,56600.0,22.55,22.55,22.39,22.39,56600.0
2013-11-20 12:00:00,22.39,22.46,22.38,22.39,68300.0,22.39,22.46,22.38,22.39,68300.0
2013-11-20 12:30:00,22.39,22.43,22.35,22.35,40000.0,22.39,22.43,22.35,22.35,40000.0
2013-11-20 13:00:00,22.34,22.38,22.22,22.27,152200.0,22.34,22.38,22.22,22.27,152200.0
2013-11-20 13:30:00,22.27,22.31,22.25,22.27,104900.0,22.27,22.31,22.25,22.27,104900.0
2013-11-20 14:00:00,22.27,22.3,22.11,22.25,130800.0,22.27,22.3,22.11,22.25,130800.0
2013-11-20 14:30:00,22.24,22.27,22.12,22.23,93200.0,22.24,22.27,22.12,22.23,93200.0
2013-11-20 15:00:00,22.23,22.23,22.01,22.07,180200.0,22.23,22.23,22.01,22.07,180200.0
2013-11-20 15:30:00,22.07,22.1,22.01,22.04,285900.0,22.07,22.1,22.01,22.04,285900.0
2013-11-21 09:30:00,22.02,22.06,21.59,21.93,480200.0,22.02,22.06,21.59,21.93,480200.0
2013-11-21 10:00:00,21.93,22.23,21.92,22.06,416800.0,21.93,22.23,21.92,22.06,416800.0
2013-11-21 10:30:00,22.07,22.25,22.07,22.19,235100.0,22.07,22.25,22.07,22.19,235100.0
2013-11-21 11:00:00,22.2,22.24,21.95,22.0,414800.0,22.2,22.24,21.95,22.0,414800.0
2013-11-21 11:30:00,22.0,22.11,22.0,22.1,98400.0,22.0,22.11,22.0,22.1,98400.0
2013-11-21 12:00:00,22.1,22.16,22.01,22.16,99000.0,22.1,22.16,22.01,22.16,99000.0
2013-11-21 12:30:00,22.16,22.16,21.99,22.0,99700.0,22.16,22.16,21.99,22.0,99700.0
2013-11-21 13:00:00,22.0,22.01,21.84,21.84,162400.0,22.0,22.01,21.84,21.84,162400.0
2013-11-21 13:30:00,21.84,21.86,21.67,21.69,497900.0,21.84,21.86,21.67,21.69,497900.0
2013-11-21 14:00:00,21.69,21.86,21.69,21.76,198800.0,21.69,21.86,21.69,21.76,198800.0
2013-11-21 14:30:00,21.76,21.79,21.7,21.73,180500.0,21.76,21.79,21.7,21.73,180500.0
2013-11-21 15:00:00,21.73,21.76,21.68,21.74,227300.0,21.73,21.76,21.68,21.74,227300.0
2013-11-21 15:30:00,21.73,21.74,21.62,21.68,799400.0,21.73,21.74,21.62,21.68,799400.0
2013-11-22 09:30:00,21.73,22.06,21.5,21.95,713600.0,21.73,22.06,21.5,21.95,713600.0
2013-11-22 10:00:00,21.94,21.94,21.7,21.86,176500.0,21.94,21.94,21.7,21.86,176500.0
2013-11-22 10:30:00,21.86,21.98,21.75,21.8,296900.0,21.86,21.98,21.75,21.8,296900.0
2013-11-22 11:00:00,21.8,21.82,21.72,21.75,115700.0,21.8,21.82,21.72,21.75,115700.0
2013-11-22 11:30:00,21.74,21.8,21.7,21.74,140500.0,21.74,21.8,21.7,21.74,140500.0
2013-11-22 12:00:00,21.74,21.74,21.62,21.7,98300.0,21.74,21.74,21.62,21.7,98300.0
2013-11-22 12:30:00,21.69,21.71,21.63,21.63,58300.0,21.69,21.71,21.63,21.63,58300.0
2013-11-22 13:00:00,21.63,21.66,21.52,21.59,149000.0,21.63,21.66,21.52,21.59,149000.0
2013-11-22 13:30:00,21.6,21.63,21.49,21.49,281300.0,21.6,21.63,21.49,21.49,281300.0
2013-11-22 14:00:00,21.49,21.53,21.43,21.48,192700.0,21.49,21.53,21.43,21.48,192700.0
2013-11-22 14:30:00,21.48,21.5,21.42,21.45,204100.0,21.48,21.5,21.42,21.45,204100.0
2013-11-22 15:00:00,21.45,21.48,21.38,21.48,388700.0,21.45,21.48,21.38,21.48,388700.0
2013-11-22 15:30:00,21.48,21.58,21.46,21.49,722600.0,21.48,21.58,21.46,21.49,722600.0
2013-11-25 09:30:00,21.52,21.76,21.25,21.33,185300.0,21.52,21.76,21.25,21.33,185300.0
2013-11-25 10:00:00,21.35,21.46,21.29,21.34,194200.0,21.35,21.46,21.29,21.34,194200.0
2013-11-25 10:30:00,21.33,21.46,21.32,21.38,87100.0,21.33,21.46,21.32,21.38,87100.0
2013-11-25 11:00:00,21.38,21.43,21.33,21.36,115200.0,21.38,21.43,21.33,21.36,115200.0
2013-11-25 11:30:00,21.37,21.54,21.37,21.48,82500.0,21.37,21.54,21.37,21.48,82500.0
2013-11-25 12:00:00,21.48,21.54,21.36,21.39,82900.0,21.48,21.54,21.36,21.39,82900.0
2013-11-25 12:30:00,21.39,21.43,21.32,21.42,87500.0,21.39,21.43,21.32,21.42,87500.0
2013-11-25 13:00:00,21.43,21.45,21.36,21.44,84000.0,21.43,21.45,21.36,21.44,84000.0
2013-11-25 13:30:00,21.45,21.45,21.41,21.42,90800.0,21.45,21.45,21.41,21.42,90800.0
2013-11-25 14:00:00,21.42,21.52,21.41,21.52,215300.0,21.42,21.52,21.41,21.52,215300.0
2013-11-25 14:30:00,21.52,21.62,21.51,21.54,166700.0,21.52,21.62,21.51,21.54,166700.0
2013-11-25 15:00:00,21.54,21.59,21.51,21.58,231700.0,21.54,21.59,21.51,21.58,231700.0
2013-11-25 15:30:00,21.58,21.6,21.54,21.6,237500.0,21.58,21.6,21.54,21.6,237500.0
2013-11-26 09:30:00,21.6,21.69,21.41,21.42,269100.0,21.6,21.69,21.41,21.42,269100.0
2013-11-26 10:00:00,21.42,21.48,21.28,21.36,370000.0,21.42,21.48,21.28,21.36,370000.0
2013-11-26 10:30:00,21.36,21.57,21.31,21.57,149000.0,21.36,21.57,21.31,21.57,149000.0
2013-11-26 11:00:00,21.57,21.73,21.53,21.69,128600.0,21.57,21.73,21.53,21.69,128600.0
2013-11-26 11:30:00,21.69,21.72,21.65,21.68,132200.0,21.69,21.72,21.65,21.68,132200.0
2013-11-26 12:00:00,21.69,21.88,21.67,21.86,171200.0,21.69,21.88,21.67,21.86,171200.0
2013-11-26 12:30:00,21.85,21.96,21.84,21.94,136500.0,21.85,21.96,21.84,21.94,136500.0
2013-11-26 13:00:00,21.93,22.01,21.84,21.92,133900.0,21.93,22.01,21.84,21.92,133900.0
2013-11-26 13:30:00,21.91,22.03,21.9,22.01,111900.0,21.91,22.03,21.9,22.01,111900.0
2013-11-26 14:00:00,22.01,22.11,21.99,22.03,190300.0,22.01,22.11,21.99,22.03,190300.0
2013-11-26 14:30:00,22.03,22.05,21.97,21.97,195100.0,22.03,22.05,21.97,21.97,195100.0
2013-11-26 15:00:00,21.97,21.98,21.89,21.94,95200.0,21.97,21.98,21.89,21.94,95200.0
2013-11-26 15:30:00,21.94,21.98,21.9,21.94,299600.0,21.94,21.98,21.9,21.94,299600.0
2013-11-27 09:30:00,21.93,22.14,21.76,22.04,265400.0,21.93,22.14,21.76,22.04,265400.0
2013-11-27 10:00:00,22.03,22.04,21.89,21.91,141700.0,22.03,22.04,21.89,21.91,141700.0
2013-11-27 10:30:00,21.91,22.03,21.91,22.0,80500.0,21.91,22.03,21.91,22.0,80500.0
2013-11-27 11:00:00,22.0,22.04,21.93,22.04,83800.0,22.0,22.04,21.93,22.04,83800.0
2013-11-27 11:30:00,22.04,22.13,22.03,22.03,86700.0,22.04,22.13,22.03,22.03,86700.0
2013-11-27 12:00:00,22.03,22.09,22.01,22.07,44500.0,22.03,22.09,22.01,22.07,44500.0
2013-11-27 12:30:00,22.08,22.09,21.97,21.98,50000.0,22.08,22.09,21.97,21.98,50000.0
2013-11-27 13:00:00,21.98,22.02,21.95,21.99,31200.0,21.98,22.02,21.95,21.99,31200.0
2013-11-27 13:30:00,22.0,22.05,21.97,22.03,48400.0,22.0,22.05,21.97,22.03,48400.0
2013-11-27 14:00:00,22.02,22.02,21.96,21.96,34900.0,22.02,22.02,21.96,21.96,34900.0
2013-11-27 14:30:00,21.96,22.04,21.96,22.03,116500.0,21.96,22.04,21.96,22.03,116500.0
2013-11-27 15:00:00,22.04,22.09,22.0,22.04,127200.0,22.04,22.09,22.0,22.04,127200.0
2013-11-27 15:30:00,22.03,22.06,21.98,22.04,141200.0,22.03,22.06,21.98,22.04,141200.0
2013-11-29 09:30:00,22.18,22.19,21.96,22.09,151600.0,22.18,22.19,21.96,22.09,151600.0
2013-11-29 10:00:00,22.11,22.25,22.03,22.22,113200.0,22.11,22.25,22.03,22.22,113200.0
2013-11-29 10:30:00,22.23,22.29,22.17,22.21,77800.0,22.23,22.29,22.17,22.21,77800.0
2013-11-29 11:00:00,22.22,22.27,22.17,22.2,134800.0,22.22,22.27,22.17,22.2,134800.0
2013-11-29 11:30:00,22.2,22.31,22.2,22.3,74000.0,22.2,22.31,22.2,22.3,74000.0
2013-11-29 12:00:00,22.31,22.44,22.3,22.36,108400.0,22.31,22.44,22.3,22.36,108400.0
2013-11-29 12:30:00,22.37,22.38,22.21,22.21,254500.0,22.37,22.38,22.21,22.21,254500.0
2013-12-02 09:30:00,22.26,22.3,21.97,22.15,283700.0,22.26,22.3,21.97,22.15,283700.0
2013-12-02 10:00:00,22.14,22.25,22.13,22.16,211600.0,22.14,22.25,22.13,22.16,211600.0
2013-12-02 10:30:00,22.16,22.17,21.99,22.07,123000.0,22.16,22.17,21.99,22.07,123000.0
2013-12-02 11:00:00,22.06,22.11,21.86,21.86,138300.0,22.06,22.11,21.86,21.86,138300.0
2013-12-02 11:30:00,21.87,22.01,21.79,21.97,181800.0,21.87,22.01,21.79,21.97,181800.0
2013-12-02 12:00:00,21.96,22.11,21.96,22.11,64200.0,21.96,22.11,21.96,22.11,64200.0
2013-12-02 12:30:00,22.11,22.12,22.08,22.11,52300.0,22.11,22.12,22.08,22.11,52300.0
2013-12-02 13:00:00,22.11,22.11,21.96,21.96,74200.0,22.11,22.11,21.96,21.96,74200.0
2013-12-02 13:30:00,21.97,22.01,21.88,21.89,109600.0,21.97,22.01,21.88,21.89,109600.0
2013-12-02 14:00:00,21.9,21.91,21.76,21.77,182800.0,21.9,21.91,21.76,21.77,182800.0
2013-12-02 14:30:00,21.78,21.79,21.69,21.75,139600.0,21.78,21.79,21.69,21.75,139600.0
2013-12-02 15:00:00,21.75,21.84,21.75,21.78,143400.0,21.75,21.84,21.75,21.78,143400.0
2013-12-02 15:30:00,21.79,21.85,21.76,21.83,620800.0,21.79,21.85,21.76,21.83,620800.0
2013-12-03 09:30:00,21.44,21.72,21.42,21.69,274100.0,21.44,21.72,21.42,21.69,274100.0
2013-12-03 10:00:00,21.71,21.76,21.61,21.67,191400.0,21.71,21.76,21.61,21.67,191400.0
2013-12-03 10:30:00,21.67,21.7,21.58,21.65,161700.0,21.67,21.7,21.58,21.65,161700.0
2013-12-03 11:00:00,21.65,21.7,21.62,21.64,76000.0,21.65,21.7,21.62,21.64,76000.0
2013-12-03 11:30:00,21.64,21.65,21.55,21.59,58700.0,21.64,21.65,21.55,21.59,58700.0
2013-12-03 12:00:00,21.59,21.68,21.55,21.64,66900.0,21.59,21.68,21.55,21.64,66900.0
2013-12-03 12:30:00,21.64,21.71,21.61,21.71,107700.0,21.64,21.71,21.61,21.71,107700.0
2013-12-03 13:00:00,21.7,21.7,21.55,21.56,54000.0,21.7,21.7,21.55,21.56,54000.0
2013-12-03 13:30:00,21.57,21.59,21.43,21.43,122500.0,21.57,21.59,21.43,21.43,122500.0
2013-12-03 14:00:00,21.44,21.46,21.4,21.43,85000.0,21.44,21.46,21.4,21.43,85000.0
2013-12-03 14:30:00,21.43,21.52,21.43,21.51,125500.0,21.43,21.52,21.43,21.51,125500.0
2013-12-03 15:00:00,21.51,21.51,21.35,21.35,141000.0,21.51,21.51,21.35,21.35,141000.0
2013-12-03 15:30:00,21.36,21.44,21.31,21.42,442800.0,21.36,21.44,21.31,21.42,442800.0
2013-12-04 09:30:00,21.37,22.04,21.37,22.02,247000.0,21.37,22.04,21.37,22.02,247000.0
2013-12-04 10:00:00,22.02,22.16,21.96,22.16,318600.0,22.02,22.16,21.96,22.16,318600.0
2013-12-04 10:30:00,22.15,22.45,22.15,22.4,276100.0,22.15,22.45,22.15,22.4,276100.0
2013-12-04 11:00:00,22.4,22.5,22.37,22.38,180400.0,22.4,22.5,22.37,22.38,180400.0
2013-12-04 11:30:00,22.38,22.52,22.38,22.49,130500.0,22.38,22.52,22.38,22.49,130500.0
2013-12-04 12:00:00,22.5,22.5,22.33,22.36,155300.0,22.5,22.5,22.33,22.36,155300.0
2013-12-04 12:30:00,22.36,22.55,22.32,22.5,156600.0,22.36,22.55,22.32,22.5,156600.0
2013-12-04 13:00:00,22.5,22.6,22.38,22.41,191000.0,22.5,22.6,22.38,22.41,191000.0
2013-12-04 13:30:00,22.4,22.48,22.29,22.46,135600.0,22.4,22.48,22.29,22.46,135600.0
2013-12-04 14:00:00,22.47,22.66,22.45,22.66,170800.0,22.47,22.66,22.45,22.66,170800.0
2013-12-04 14:30:00,22.65,22.98,22.64,22.92,339500.0,22.65,22.98,22.64,22.92,339500.0
2013-12-04 15:00:00,22.92,22.93,22.76,22.85,342300.0,22.92,22.93,22.76,22.85,342300.0
2013-12-04 15:30:00,22.85,22.95,22.78,22.81,648800.0,22.85,22.95,22.78,22.81,648800.0
2013-12-05 09:30:00,22.74,22.92,22.54,22.76,225600.0,22.74,22.92,22.54,22.76,225600.0
2013-12-05 10:00:00,22.76,22.92,22.74,22.89,173000.0,22.76,22.92,22.74,22.89,173000.0
2013-12-05 10:30:00,22.92,22.96,22.83,22.84,144900.0,22.92,22.96,22.83,22.84,144900.0
2013-12-05 11:00:00,22.84,22.94,22.8,22.89,208400.0,22.84,22.94,22.8,22.89,208400.0
2013-12-05 11:30:00,22.89,22.89,22.74,22.74,111000.0,22.89,22.89,22.74,22.74,111000.0
2013-12-05 12:00:00,22.75,22.81,22.73,22.78,86400.0,22.75,22.81,22.73,22.78,86400.0
2013-12-05 12:30:00,22.78,22.89,22.78,22.86,68100.0,22.78,22.89,22.78,22.86,68100.0
2013-12-05 13:00:00,22.85,22.93,22.85,22.91,122100.0,22.85,22.93,22.85,22.91,122100.0
2013-12-05 13:30:00,22.9,23.16,22.9,23.14,237900.0,22.9,23.16,22.9,23.14,237900.0
2013-12-05 14:00:00,23.14,23.26,23.14,23.19,281900.0,23.14,23.26,23.14,23.19,281900.0
2013-12-05 14:30:00,23.19,23.35,23.17,23.17,353200.0,23.19,23.35,23.17,23.17,353200.0
2013-12-05 15:00:00,23.17,23.25,23.09,23.24,262800.0,23.17,23.25,23.09,23.24,262800.0
2013-12-05 15:30:00,23.25,23.3,23.21,23.27,500300.0,23.25,23.3,23.21,23.27,500300.0
2013-12-06 09:30:00,24.0,24.0,23.3,23.32,1014100.0,24.0,24.0,23.3,23.32,1014100.0
2013-12-06 10:00:00,23.32,23.5,22.98,23.05,660000.0,23.32,23.5,22.98,23.05,660000.0
2013-12-06 10:30:00,23.04,23.3,22.84,23.21,415100.0,23.04,23.3,22.84,23.21,415100.0
2013-12-06 11:00:00,23.21,23.51,23.12,23.49,356900.0,23.21,23.51,23.12,23.49,356900.0
2013-12-06 11:30:00,23.5,23.64,23.48,23.52,206900.0,23.5,23.64,23.48,23.52,206900.0
2013-12-06 12:00:00,23.51,23.51,23.4,23.48,99700.0,23.51,23.51,23.4,23.48,99700.0
2013-12-06 12:30:00,23.47,23.58,23.43,23.51,134500.0,23.47,23.58,23.43,23.51,134500.0
2013-12-06 13:00:00,23.5,23.52,23.4,23.42,163200.0,23.5,23.52,23.4,23.42,163200.0
2013-12-06 13:30:00,23.42,23.45,23.4,23.43,123600.0,23.42,23.45,23.4,23.43,123600.0
2013-12-06 14:00:00,23.43,23.48,23.41,23.43,109700.0,23.43,23.48,23.41,23.43,109700.0
2013-12-06 14:30:00,23.43,23.53,23.41,23.47,170100.0,23.43,23.53,23.41,23.47,170100.0
2013-12-06 15:00:00,23.47,23.47,23.39,23.42,253300.0,23.47,23.47,23.39,23.42,253300.0
2013-12-06 15:30:00,23.42,23.46,23.35,23.35,517100.0,23.42,23.46,23.35,23.35,517100.0
2013-12-09 09:30:00,23.5,23.62,23.29,23.32,453800.0,23.5,23.62,23.29,23.32,453800.0
2013-12-09 10:00:00,23.33,23.35,23.09,23.23,305000.0,23.33,23.35,23.09,23.23,305000.0
2013-12-09 10:30:00,23.23,23.25,23.14,23.2,262700.0,23.23,23.25,23.14,23.2,262700.0
2013-12-09 11:00:00,23.2,23.21,23.14,23.15,257000.0,23.2,23.21,23.14,23.15,257000.0
2013-12-09 11:30:00,23.15,23.18,23.14,23.15,153100.0,23.15,23.18,23.14,23.15,153100.0
2013-12-09 12:00:00,23.14,23.16,23.04,23.05,190900.0,23.14,23.16,23.04,23.05,190900.0
2013-12-09 12:30:00,23.05,23.16,22.95,23.1,510300.0,23.05,23.16,22.95,23.1,510300.0
2013-12-09 13:00:00,23.1,23.11,23.0,23.07,147800.0,23.1,23.11,23.0,23.07,147800.0
2013-12-09 13:30:00,23.08,23.14,23.04,23.07,223500.0,23.08,23.14,23.04,23.07,223500.0
2013-12-09 14:00:00,23.09,23.16,23.03,23.04,207000.0,23.09,23.16,23.03,23.04,207000.0
2013-12-09 14:30:00,23.04,23.14,23.02,23.11,131700.0,23.04,23.14,23.02,23.11,131700.0
2013-12-09 15:00:00,23.11,23.12,23.07,23.07,169000.0,23.11,23.12,23.07,23.07,169000.0
2013-12-09 15:30:00,23.07,23.14,23.05,23.12,475700.0,23.07,23.14,23.05,23.12,475700.0
2013-12-10 09:30:00,23.29,23.48,23.21,23.39,1004500.0,23.29,23.48,23.21,23.39,1004500.0
2013-12-10 10:00:00,23.4,23.6,23.38,23.6,575500.0,23.4,23.6,23.38,23.6,575500.0
2013-12-10 10:30:00,23.59,23.76,23.46,23.46,573000.0,23.59,23.76,23.46,23.46,573000.0
2013-12-10 11:00:00,23.46,23.58,23.41,23.55,303600.0,23.46,23.58,23.41,23.55,303600.0
2013-12-10 11:30:00,23.55,23.56,23.46,23.49,339300.0,23.55,23.56,23.46,23.49,339300.0
2013-12-10 12:00:00,23.48,23.49,23.33,23.39,401300.0,23.48,23.49,23.33,23.39,401300.0
2013-12-10 12:30:00,23.38,23.45,23.26,23.42,321900.0,23.38,23.45,23.26,23.42,321900.0
2013-12-10 13:00:00,23.42,23.53,23.4,23.48,310900.0,23.42,23.53,23.4,23.48,310900.0
2013-12-10 13:30:00,23.48,23.5,23.4,23.41,232800.0,23.48,23.5,23.4,23.41,232800.0
2013-12-10 14:00:00,23.41,23.43,23.3,23.36,325600.0,23.41,23.43,23.3,23.36,325600.0
2013-12-10 14:30:00,23.37,23.37,23.27,23.33,284600.0,23.37,23.37,23.27,23.33,284600.0
2013-12-10 15:00:00,23.32,23.44,23.31,23.44,265100.0,23.32,23.44,23.31,23.44,265100.0
2013-12-10 15:30:00,23.43,23.44,23.29,23.41,745300.0,23.43,23.44,23.29,23.41,745300.0
2013-12-11 09:30:00,23.65,23.69,23.08,23.25,678600.0,23.65,23.69,23.08,23.25,678600.0
2013-12-11 10:00:00,23.26,23.3,23.02,23.04,395200.0,23.26,23.3,23.02,23.04,395200.0
2013-12-11 10:30:00,23.03,23.03,22.77,22.83,539100.0,23.03,23.03,22.77,22.83,539100.0
2013-12-11 11:00:00,22.83,22.94,22.64,22.74,497200.0,22.83,22.94,22.64,22.74,497200.0
2013-12-11 11:30:00,22.74,22.81,22.7,22.76,230700.0,22.74,22.81,22.7,22.76,230700.0
2013-12-11 12:00:00,22.76,22.76,22.34,22.36,608200.0,22.76,22.76,22.34,22.36,608200.0
2013-12-11 12:30:00,22.36,22.63,22.33,22.58,417100.0,22.36,22.63,22.33,22.58,417100.0
2013-12-11 13:00:00,22.58,22.72,22.5,22.52,304000.0,22.58,22.72,22.5,22.52,304000.0
2013-12-11 13:30:00,22.53,22.61,22.46,22.57,270000.0,22.53,22.61,22.46,22.57,270000.0
2013-12-11 14:00:00,22.58,22.82,22.56,22.81,756900.0,22.58,22.82,22.56,22.81,756900.0
2013-12-11 14:30:00,22.81,23.03,22.79,22.8,677800.0,22.81,23.03,22.79,22.8,677800.0
2013-12-11 15:00:00,22.8,22.95,22.75,22.76,359700.0,22.8,22.95,22.75,22.76,359700.0
2013-12-11 15:30:00,22.76,22.94,22.71,22.91,1168800.0,22.76,22.94,22.71,22.91,1168800.0
2013-12-12 09:30:00,22.18,22.5,21.54,21.91,4970100.0,22.18,22.5,21.54,21.91,4970100.0
2013-12-12 10:00:00,21.92,22.2,21.81,21.88,1733400.0,21.92,22.2,21.81,21.88,1733400.0
2013-12-12 10:30:00,21.88,21.95,21.66,21.92,1152800.0,21.88,21.95,21.66,21.92,1152800.0
2013-12-12 11:00:00,21.94,22.15,21.84,21.9,897300.0,21.94,22.15,21.84,21.9,897300.0
2013-12-12 11:30:00,21.91,21.96,21.35,21.36,1452100.0,21.91,21.96,21.35,21.36,1452100.0
2013-12-12 12:00:00,21.36,21.46,20.93,21.06,1701900.0,21.36,21.46,20.93,21.06,1701900.0
2013-12-12 12:30:00,21.06,21.26,21.04,21.21,760900.0,21.06,21.26,21.04,21.21,760900.0
2013-12-12 13:00:00,21.23,21.24,20.95,21.05,665700.0,21.23,21.24,20.95,21.05,665700.0
2013-12-12 13:30:00,21.06,21.53,21.05,21.53,1096300.0,21.06,21.53,21.05,21.53,1096300.0
2013-12-12 14:00:00,21.52,21.61,21.31,21.4,744700.0,21.52,21.61,21.31,21.4,744700.0
2013-12-12 14:30:00,21.41,21.5,21.38,21.45,693900.0,21.41,21.5,21.38,21.45,693900.0
2013-12-12 15:00:00,21.44,21.69,21.43,21.5,874700.0,21.44,21.69,21.43,21.5,874700.0
2013-12-12 15:30:00,21.5,21.53,21.2,21.31,1646300.0,21.5,21.53,21.2,21.31,1646300.0
2013-12-13 09:30:00,21.67,21.74,21.34,21.62,847600.0,21.67,21.74,21.34,21.62,847600.0
2013-12-13 10:00:00,21.6,21.78,21.51,21.7,620900.0,21.6,21.78,21.51,21.7,620900.0
2013-12-13 10:30:00,21.7,21.75,21.69,21.7,362400.0,21.7,21.75,21.69,21.7,362400.0
2013-12-13 11:00:00,21.7,21.72,21.39,21.47,505300.0,21.7,21.72,21.39,21.47,505300.0
2013-12-13 11:30:00,21.46,21.49,21.4,21.48,310200.0,21.46,21.49,21.4,21.48,310200.0
2013-12-13 12:00:00,21.49,21.59,21.44,21.55,293900.0,21.49,21.59,21.44,21.55,293900.0
2013-12-13 12:30:00,21.56,21.58,21.5,21.54,172400.0,21.56,21.58,21.5,21.54,172400.0
2013-12-13 13:00:00,21.53,21.59,21.5,21.53,225600.0,21.53,21.59,21.5,21.53,225600.0
2013-12-13 13:30:00,21.53,21.66,21.51,21.61,224300.0,21.53,21.66,21.51,21.61,224300.0
2013-12-13 14:00:00,21.61,21.62,21.5,21.54,301900.0,21.61,21.62,21.5,21.54,301900.0
2013-12-13 14:30:00,21.54,21.6,21.5,21.51,309500.0,21.54,21.6,21.5,21.51,309500.0
2013-12-13 15:00:00,21.51,21.75,21.51,21.71,476600.0,21.51,21.75,21.51,21.71,476600.0
2013-12-13 15:30:00,21.7,21.77,21.66,21.67,987500.0,21.7,21.77,21.66,21.67,987500.0
2013-12-16 09:30:00,21.82,21.82,21.41,21.68,554000.0,21.82,21.82,21.41,21.68,554000.0
2013-12-16 10:00:00,21.69,21.79,21.55,21.71,400100.0,21.69,21.79,21.55,21.71,400100.0
2013-12-16 10:30:00,21.72,21.8,21.7,21.77,365300.0,21.72,21.8,21.7,21.77,365300.0
2013-12-16 11:00:00,21.76,21.8,21.65,21.77,304800.0,21.76,21.8,21.65,21.77,304800.0
2013-12-16 11:30:00,21.78,21.82,21.67,21.81,221100.0,21.78,21.82,21.67,21.81,221100.0
2013-12-16 12:00:00,21.81,21.9,21.77,21.89,191700.0,21.81,21.9,21.77,21.89,191700.0
2013-12-16 12:30:00,21.9,21.95,21.88,21.9,201100.0,21.9,21.95,21.88,21.9,201100.0
2013-12-16 13:00:00,21.9,21.91,21.71,21.71,242700.0,21.9,21.91,21.71,21.71,242700.0
2013-12-16 13:30:00,21.72,21.82,21.71,21.82,145900.0,21.72,21.82,21.71,21.82,145900.0
2013-12-16 14:00:00,21.82,21.9,21.81,21.9,163400.0,21.82,21.9,21.81,21.9,163400.0
2013-12-16 14:30:00,21.9,21.93,21.87,21.9,175800.0,21.9,21.93,21.87,21.9,175800.0
2013-12-16 15:00:00,21.89,21.91,21.82,21.85,201000.0,21.89,21.91,21.82,21.85,201000.0
2013-12-16 15:30:00,21.85,21.86,21.78,21.81,618600.0,21.85,21.86,21.78,21.81,618600.0
2013-12-17 09:30:00,21.75,21.84,21.53,21.81,311100.0,21.75,21.84,21.53,21.81,311100.0
2013-12-17 10:00:00,21.81,21.89,21.69,21.82,437200.0,21.81,21.89,21.69,21.82,437200.0
2013-12-17 10:30:00,21.82,21.96,21.75,21.85,258300.0,21.82,21.96,21.75,21.85,258300.0
2013-12-17 11:00:00,21.84,21.92,21.74,21.86,248500.0,21.84,21.92,21.74,21.86,248500.0
2013-12-17 11:30:00,21.86,21.92,21.85,21.92,146900.0,21.86,21.92,21.85,21.92,146900.0
2013-12-17 12:00:00,21.91,21.92,21.85,21.91,128300.0,21.91,21.92,21.85,21.91,128300.0
2013-12-17 12:30:00,21.91,21.92,21.87,21.89,106000.0,21.91,21.92,21.87,21.89,106000.0
2013-12-17 13:00:00,21.9,22.07,21.89,21.98,137500.0,21.9,22.07,21.89,21.98,137500.0
2013-12-17 13:30:00,21.99,22.04,21.99,22.03,68900.0,21.99,22.04,21.99,22.03,68900.0
2013-12-17 14:00:00,22.03,22.09,21.96,22.05,270900.0,22.03,22.09,21.96,22.05,270900.0
2013-12-17 14:30:00,22.05,22.06,21.97,22.0,129300.0,22.05,22.06,21.97,22.0,129300.0
2013-12-17 15:00:00,22.0,22.01,21.96,22.0,198000.0,22.0,22.01,21.96,22.0,198000.0
2013-12-17 15:30:00,21.99,22.02,21.85,21.91,1064200.0,21.99,22.02,21.85,21.91,1064200.0
2013-12-18 09:30:00,21.87,21.94,21.7,21.73,359200.0,21.87,21.94,21.7,21.73,359200.0
2013-12-18 10:00:00,21.73,21.8,21.66,21.76,126500.0,21.73,21.8,21.66,21.76,126500.0
2013-12-18 10:30:00,21.77,21.81,21.63,21.73,156700.0,21.77,21.81,21.63,21.73,156700.0
2013-12-18 11:00:00,21.73,21.75,21.68,21.68,144900.0,21.73,21.75,21.68,21.68,144900.0
2013-12-18 11:30:00,21.68,21.71,21.65,21.68,432200.0,21.68,21.71,21.65,21.68,432200.0
2013-12-18 12:00:00,21.69,21.7,21.58,21.62,100700.0,21.69,21.7,21.58,21.62,100700.0
2013-12-18 12:30:00,21.62,21.64,21.5,21.53,125500.0,21.62,21.64,21.5,21.53,125500.0
2013-12-18 13:00:00,21.52,21.53,21.42,21.51,146700.0,21.52,21.53,21.42,21.51,146700.0
2013-12-18 13:30:00,21.52,21.53,21.41,21.42,120600.0,21.52,21.53,21.41,21.42,120600.0
2013-12-18 14:00:00,21.42,21.84,21.31,21.73,260600.0,21.42,21.84,21.31,21.73,260600.0
2013-12-18 14:30:00,21.73,21.9,21.73,21.84,226200.0,21.73,21.9,21.73,21.84,226200.0
2013-12-18 15:00:00,21.83,21.99,21.81,21.92,232900.0,21.83,21.99,21.81,21.92,232900.0
2013-12-18 15:30:00,21.92,21.98,21.89,21.98,437600.0,21.92,21.98,21.89,21.98,437600.0
2013-12-19 09:30:00,22.23,22.24,21.99,22.18,520300.0,22.23,22.24,21.99,22.18,520300.0
2013-12-19 10:00:00,22.19,22.38,22.17,22.37,421000.0,22.19,22.38,22.17,22.37,421000.0
2013-12-19 10:30:00,22.38,22.39,22.2,22.23,378200.0,22.38,22.39,22.2,22.23,378200.0
2013-12-19 11:00:00,22.23,22.24,22.0,22.01,203000.0,22.23,22.24,22.0,22.01,203000.0
2013-12-19 11:30:00,22.01,22.16,22.01,22.11,185300.0,22.01,22.16,22.01,22.11,185300.0
2013-12-19 12:00:00,22.11,22.16,22.04,22.16,173000.0,22.11,22.16,22.04,22.16,173000.0
2013-12-19 12:30:00,22.16,22.25,22.16,22.24,130000.0,22.16,22.25,22.16,22.24,130000.0
2013-12-19 13:00:00,22.22,22.28,22.14,22.21,191000.0,22.22,22.28,22.14,22.21,191000.0
2013-12-19 13:30:00,22.22,22.31,22.21,22.31,145600.0,22.22,22.31,22.21,22.31,145600.0
2013-12-19 14:00:00,22.3,22.31,22.23,22.26,139500.0,22.3,22.31,22.23,22.26,139500.0
2013-12-19 14:30:00,22.26,22.26,22.21,22.25,152000.0,22.26,22.26,22.21,22.25,152000.0
2013-12-19 15:00:00,22.25,22.3,22.22,22.24,167800.0,22.25,22.3,22.22,22.24,167800.0
2013-12-19 15:30:00,22.23,22.27,22.2,22.22,488000.0,22.23,22.27,22.2,22.22,488000.0
2013-12-20 09:30:00,22.27,22.52,22.22,22.46,671100.0,22.27,22.52,22.22,22.46,671100.0
2013-12-20 10:00:00,22.46,22.69,22.39,22.68,588400.0,22.46,22.69,22.39,22.68,588400.0
2013-12-20 10:30:00,22.69,22.85,22.64,22.81,373700.0,22.69,22.85,22.64,22.81,373700.0
2013-12-20 11:00:00,22.8,22.81,22.62,22.64,284300.0,22.8,22.81,22.62,22.64,284300.0
2013-12-20 11:30:00,22.64,22.71,22.63,22.66,172100.0,22.64,22.71,22.63,22.66,172100.0
2013-12-20 12:00:00,22.67,22.88,22.67,22.81,192600.0,22.67,22.88,22.67,22.81,192600.0
2013-12-20 12:30:00,22.81,22.84,22.61,22.7,172800.0,22.81,22.84,22.61,22.7,172800.0
2013-12-20 13:00:00,22.69,22.77,22.67,22.7,102100.0,22.69,22.77,22.67,22.7,102100.0
2013-12-20 13:30:00,22.7,22.73,22.53,22.53,288600.0,22.7,22.73,22.53,22.53,288600.0
2013-12-20 14:00:00,22.53,22.71,22.48,22.66,311900.0,22.53,22.71,22.48,22.66,311900.0
2013-12-20 14:30:00,22.66,22.79,22.65,22.75,375200.0,22.66,22.79,22.65,22.75,375200.0
2013-12-20 15:00:00,22.75,22.84,22.73,22.78,329700.0,22.75,22.84,22.73,22.78,329700.0
2013-12-20 15:30:00,22.78,22.81,22.69,22.69,643800.0,22.78,22.81,22.69,22.69,643800.0
2013-12-23 09:30:00,22.36,22.66,22.22,22.38,949200.0,22.36,22.66,22.22,22.38,949200.0
2013-12-23 10:00:00,22.39,22.62,22.31,22.61,485100.0,22.39,22.62,22.31,22.61,485100.0
2013-12-23 10:30:00,22.61,22.65,22.56,22.6,168800.0,22.61,22.65,22.56,22.6,168800.0
2013-12-23 11:00:00,22.6,22.8,22.59,22.8,204700.0,22.6,22.8,22.59,22.8,204700.0
2013-12-23 11:30:00,22.8,22.95,22.76,22.95,266100.0,22.8,22.95,22.76,22.95,266100.0
2013-12-23 12:00:00,22.95,23.1,22.93,23.0,216300.0,22.95,23.1,22.93,23.0,216300.0
2013-12-23 12:30:00,23.01,23.02,22.93,22.97,105800.0,23.01,23.02,22.93,22.97,105800.0
2013-12-23 13:00:00,22.98,23.0,22.91,22.96,101400.0,22.98,23.0,22.91,22.96,101400.0
2013-12-23 13:30:00,22.96,23.03,22.94,22.99,133600.0,22.96,23.03,22.94,22.99,133600.0
2013-12-23 14:00:00,22.99,23.0,22.92,22.94,150600.0,22.99,23.0,22.92,22.94,150600.0
2013-12-23 14:30:00,22.95,22.96,22.91,22.94,124600.0,22.95,22.96,22.91,22.94,124600.0
2013-12-23 15:00:00,22.94,22.98,22.91,22.95,178600.0,22.94,22.98,22.91,22.95,178600.0
2013-12-23 15:30:00,22.95,22.95,22.8,22.85,462500.0,22.95,22.95,22.8,22.85,462500.0
2013-12-24 09:30:00,22.84,23.35,22.82,23.26,428300.0,22.84,23.35,22.82,23.26,428300.0
2013-12-24 10:00:00,23.28,23.49,23.25,23.42,425800.0,23.28,23.49,23.25,23.42,425800.0
2013-12-24 10:30:00,23.42,23.57,23.31,23.57,342800.0,23.42,23.57,23.31,23.57,342800.0
2013-12-24 11:00:00,23.57,23.89,23.48,23.87,583900.0,23.57,23.89,23.48,23.87,583900.0
2013-12-24 11:30:00,23.87,23.88,23.79,23.85,273000.0,23.87,23.88,23.79,23.85,273000.0
2013-12-24 12:00:00,23.84,23.89,23.77,23.88,304600.0,23.84,23.89,23.77,23.88,304600.0
2013-12-24 12:30:00,23.88,24.14,23.86,23.92,819200.0,23.88,24.14,23.86,23.92,819200.0
2013-12-26 09:30:00,23.95,24.1,23.62,23.65,510100.0,23.95,24.1,23.62,23.65,510100.0
2013-12-26 10:00:00,23.66,23.77,23.64,23.64,312200.0,23.66,23.77,23.64,23.64,312200.0
2013-12-26 10:30:00,23.64,23.65,23.51,23.58,160900.0,23.64,23.65,23.51,23.58,160900.0
2013-12-26 11:00:00,23.58,23.66,23.56,23.64,108800.0,23.58,23.66,23.56,23.64,108800.0
2013-12-26 11:30:00,23.63,23.77,23.61,23.66,155100.0,23.63,23.77,23.61,23.66,155100.0
2013-12-26 12:00:00,23.66,23.69,23.63,23.66,111200.0,23.66,23.69,23.63,23.66,111200.0
2013-12-26 12:30:00,23.67,23.68,23.57,23.6,89200.0,23.67,23.68,23.57,23.6,89200.0
2013-12-26 13:00:00,23.61,23.69,23.61,23.66,80900.0,23.61,23.69,23.61,23.66,80900.0
2013-12-26 13:30:00,23.66,23.7,23.64,23.68,93500.0,23.66,23.7,23.64,23.68,93500.0
2013-12-26 14:00:00,23.67,23.68,23.56,23.58,106500.0,23.67,23.68,23.56,23.58,106500.0
2013-12-26 14:30:00,23.58,23.58,23.5,23.51,159400.0,23.58,23.58,23.5,23.51,159400.0
2013-12-26 15:00:00,23.5,23.51,23.46,23.47,132000.0,23.5,23.51,23.46,23.47,132000.0
2013-12-26 15:30:00,23.48,23.52,23.43,23.46,381900.0,23.48,23.52,23.43,23.46,381900.0
2013-12-27 09:30:00,23.44,23.65,23.4,23.53,313600.0,23.44,23.65,23.4,23.53,313600.0
2013-12-27 10:00:00,23.53,23.75,23.52,23.69,306400.0,23.53,23.75,23.52,23.69,306400.0
2013-12-27 10:30:00,23.7,23.8,23.59,23.63,174800.0,23.7,23.8,23.59,23.63,174800.0
2013-12-27 11:00:00,23.64,23.69,23.52,23.56,145400.0,23.64,23.69,23.52,23.56,145400.0
2013-12-27 11:30:00,23.57,23.59,23.49,23.58,132500.0,23.57,23.59,23.49,23.58,132500.0
2013-12-27 12:00:00,23.58,23.59,23.49,23.5,159100.0,23.58,23.59,23.49,23.5,159100.0
2013-12-27 12:30:00,23.5,23.5,23.43,23.46,115300.0,23.5,23.5,23.43,23.46,115300.0
2013-12-27 13:00:00,23.45,23.47,23.42,23.42,78300.0,23.45,23.47,23.42,23.42,78300.0
2013-12-27 13:30:00,23.43,23.45,23.4,23.4,70300.0,23.43,23.45,23.4,23.4,70300.0
2013-12-27 14:00:00,23.41,23.41,23.36,23.37,89400.0,23.41,23.41,23.36,23.37,89400.0
2013-12-27 14:30:00,23.37,23.55,23.36,23.55,335600.0,23.37,23.55,23.36,23.55,335600.0
2013-12-27 15:00:00,23.55,23.73,23.54,23.73,355200.0,23.55,23.73,23.54,23.73,355200.0
2013-12-27 15:30:00,23.73,23.75,23.64,23.66,429500.0,23.73,23.75,23.64,23.66,429500.0
2013-12-30 09:30:00,23.64,23.98,23.53,23.97,406200.0,23.64,23.98,23.53,23.97,406200.0
2013-12-30 10:00:00,23.97,24.05,23.9,23.96,254400.0,23.97,24.05,23.9,23.96,254400.0
2013-12-30 10:30:00,23.96,24.0,23.9,23.99,123700.0,23.96,24.0,23.9,23.99,123700.0
2013-12-30 11:00:00,23.99,24.04,23.97,23.97,138200.0,23.99,24.04,23.97,23.97,138200.0
2013-12-30 11:30:00,23.97,24.01,23.9,23.97,97800.0,23.97,24.01,23.9,23.97,97800.0
2013-12-30 12:00:00,23.97,23.99,23.93,23.98,80700.0,23.97,23.99,23.93,23.98,80700.0
2013-12-30 12:30:00,23.98,24.04,23.98,24.0,95800.0,23.98,24.04,23.98,24.0,95800.0
2013-12-30 13:00:00,24.0,24.02,23.93,23.95,52500.0,24.0,24.02,23.93,23.95,52500.0
2013-12-30 13:30:00,23.95,23.95,23.9,23.9,103600.0,23.95,23.95,23.9,23.9,103600.0
2013-12-30 14:00:00,23.9,23.93,23.78,23.93,213600.0,23.9,23.93,23.78,23.93,213600.0
2013-12-30 14:30:00,23.93,23.97,23.92,23.93,131300.0,23.93,23.97,23.92,23.93,131300.0
2013-12-30 15:00:00,23.93,23.96,23.89,23.9,115900.0,23.93,23.96,23.89,23.9,115900.0
2013-12-30 15:30:00,23.9,23.92,23.84,23.84,232600.0,23.9,23.92,23.84,23.84,232600.0
2013-12-31 09:30:00,23.96,24.02,23.86,24.02,107100.0,23.96,24.02,23.86,24.02,107100.0
2013-12-31 10:00:00,24.03,24.12,24.0,24.03,209100.0,24.03,24.12,24.0,24.03,209100.0
2013-12-31 10:30:00,24.03,24.11,23.97,24.1,104600.0,24.03,24.11,23.97,24.1,104600.0
2013-12-31 11:00:00,24.12,24.15,23.98,23.99,184300.0,24.12,24.15,23.98,23.99,184300.0
2013-12-31 11:30:00,23.99,24.01,23.93,23.94,65900.0,23.99,24.01,23.93,23.94,65900.0
2013-12-31 12:00:00,23.94,24.0,23.93,23.97,68300.0,23.94,24.0,23.93,23.97,68300.0
2013-12-31 12:30:00,23.98,24.0,23.95,23.97,47100.0,23.98,24.0,23.95,23.97,47100.0
2013-12-31 13:00:00,23.97,23.99,23.94,23.99,54700.0,23.97,23.99,23.94,23.99,54700.0
2013-12-31 13:30:00,23.98,24.01,23.94,23.95,87100.0,23.98,24.01,23.94,23.95,87100.0
2013-12-31 14:00:00,23.96,23.98,23.95,23.95,57100.0,23.96,23.98,23.95,23.95,57100.0
2013-12-31 14:30:00,23.95,23.97,23.87,23.87,111100.0,23.95,23.97,23.87,23.87,111100.0
2013-12-31 15:00:00,23.88,23.96,23.87,23.94,97100.0,23.88,23.96,23.87,23.94,97100.0
2013-12-31 15:30:00,23.95,23.97,23.91,23.93,232800.0,23.95,23.97,23.91,23.93,232800.0
2014-01-02 09:30:00,23.93,23.94,23.52,23.55,352900.0,23.93,23.94,23.52,23.55,352900.0
2014-01-02 10:00:00,23.55,23.67,23.49,23.5,268000.0,23.55,23.67,23.49,23.5,268000.0
2014-01-02 10:30:00,23.49,23.53,23.42,23.53,199600.0,23.49,23.53,23.42,23.53,199600.0
2014-01-02 11:00:00,23.53,23.59,23.5,23.54,171400.0,23.53,23.59,23.5,23.54,171400.0
2014-01-02 11:30:00,23.54,23.56,23.36,23.39,150600.0,23.54,23.56,23.36,23.39,150600.0
2014-01-02 12:00:00,23.38,23.43,23.37,23.39,230300.0,23.38,23.43,23.37,23.39,230300.0
2014-01-02 12:30:00,23.39,23.43,23.36,23.42,81700.0,23.39,23.43,23.36,23.42,81700.0
2014-01-02 13:00:00,23.42,23.49,23.42,23.47,82800.0,23.42,23.49,23.42,23.47,82800.0
2014-01-02 13:30:00,23.46,23.47,23.4,23.42,92900.0,23.46,23.47,23.4,23.42,92900.0
2014-01-02 14:00:00,23.43,23.48,23.39,23.43,101200.0,23.43,23.48,23.39,23.43,101200.0
2014-01-02 14:30:00,23.42,23.48,23.41,23.47,73200.0,23.42,23.48,23.41,23.47,73200.0
2014-01-02 15:00:00,23.47,23.54,23.47,23.51,129200.0,23.47,23.54,23.47,23.51,129200.0
2014-01-02 15:30:00,23.51,23.52,23.41,23.45,469400.0,23.51,23.52,23.41,23.45,469400.0
2014-01-03 09:30:00,23.46,23.77,23.46,23.69,188200.0,23.46,23.77,23.46,23.69,188200.0
2014-01-03 10:00:00,23.69,23.7,23.48,23.53,172300.0,23.69,23.7,23.48,23.53,172300.0
2014-01-03 10:30:00,23.52,23.7,23.52,23.66,131800.0,23.52,23.7,23.52,23.66,131800.0
2014-01-03 11:00:00,23.66,23.67,23.55,23.57,123700.0,23.66,23.67,23.55,23.57,123700.0
2014-01-03 11:30:00,23.57,23.58,23.42,23.44,120400.0,23.57,23.58,23.42,23.44,120400.0
2014-01-03 12:00:00,23.43,23.5,23.43,23.48,50600.0,23.43,23.5,23.43,23.48,50600.0
2014-01-03 12:30:00,23.48,23.54,23.48,23.52,43600.0,23.48,23.54,23.48,23.52,43600.0
2014-01-03 13:00:00,23.52,23.55,23.51,23.53,56300.0,23.52,23.55,23.51,23.53,56300.0
2014-01-03 13:30:00,23.54,23.54,23.45,23.45,80800.0,23.54,23.54,23.45,23.45,80800.0
2014-01-03 14:00:00,23.46,23.48,23.42,23.42,73400.0,23.46,23.48,23.42,23.42,73400.0
2014-01-03 14:30:00,23.42,23.43,23.38,23.4,152600.0,23.42,23.43,23.38,23.4,152600.0
2014-01-03 15:00:00,23.39,23.52,23.39,23.5,168900.0,23.39,23.52,23.39,23.5,168900.0
2014-01-03 15:30:00,23.5,23.51,23.43,23.47,273900.0,23.5,23.51,23.43,23.47,273900.0
2014-01-06 09:30:00,23.6,23.66,23.2,23.23,257100.0,23.6,23.66,23.2,23.23,257100.0
2014-01-06 10:00:00,23.23,23.23,22.97,23.07,506100.0,23.23,23.23,22.97,23.07,506100.0
2014-01-06 10:30:00,23.07,23.14,22.95,22.98,331700.0,23.07,23.14,22.95,22.98,331700.0
2014-01-06 11:00:00,22.97,23.01,22.95,23.0,199200.0,22.97,23.01,22.95,23.0,199200.0
2014-01-06 11:30:00,23.0,23.1,22.99,23.08,113400.0,23.0,23.1,22.99,23.08,113400.0
2014-01-06 12:00:00,23.08,23.1,22.95,23.08,157900.0,23.08,23.1,22.95,23.08,157900.0
2014-01-06 12:30:00,23.07,23.11,23.03,23.08,141000.0,23.07,23.11,23.03,23.08,141000.0
2014-01-06 13:00:00,23.08,23.14,23.07,23.08,115000.0,23.08,23.14,23.07,23.08,115000.0
2014-01-06 13:30:00,23.08,23.1,22.99,23.07,190900.0,23.08,23.1,22.99,23.07,190900.0
2014-01-06 14:00:00,23.07,23.17,23.07,23.11,134800.0,23.07,23.17,23.07,23.11,134800.0
2014-01-06 14:30:00,23.11,23.14,23.11,23.13,123000.0,23.11,23.14,23.11,23.13,123000.0
2014-01-06 15:00:00,23.12,23.14,23.08,23.11,158100.0,23.12,23.14,23.08,23.11,158100.0
2014-01-06 15:30:00,23.11,23.11,23.02,23.04,416500.0,23.11,23.11,23.02,23.04,416500.0
2014-01-07 09:30:00,23.1,23.27,23.02,23.2,280100.0,23.1,23.27,23.02,23.2,280100.0
2014-01-07 10:00:00,23.2,23.35,23.19,23.29,179300.0,23.2,23.35,23.19,23.29,179300.0
2014-01-07 10:30:00,23.29,23.34,23.23,23.27,128600.0,23.29,23.34,23.23,23.27,128600.0
2014-01-07 11:00:00,23.27,23.31,23.25,23.3,81200.0,23.27,23.31,23.25,23.3,81200.0
2014-01-07 11:30:00,23.3,23.35,23.29,23.33,67400.0,23.3,23.35,23.29,23.33,67400.0
2014-01-07 12:00:00,23.32,23.33,23.29,23.32,61200.0,23.32,23.33,23.29,23.32,61200.0
2014-01-07 12:30:00,23.32,23.33,23.26,23.29,59400.0,23.32,23.33,23.26,23.29,59400.0
2014-01-07 13:00:00,23.29,23.3,23.18,23.19,60000.0,23.29,23.3,23.18,23.19,60000.0
2014-01-07 13:30:00,23.19,23.2,23.1,23.11,102300.0,23.19,23.2,23.1,23.11,102300.0
2014-01-07 14:00:00,23.11,23.12,23.06,23.08,108900.0,23.11,23.12,23.06,23.08,108900.0
2014-01-07 14:30:00,23.08,23.2,23.08,23.19,80200.0,23.08,23.2,23.08,23.19,80200.0
2014-01-07 15:00:00,23.19,23.32,23.19,23.27,118900.0,23.19,23.32,23.19,23.27,118900.0
2014-01-07 15:30:00,23.27,23.3,23.22,23.24,302600.0,23.27,23.3,23.22,23.24,302600.0
2014-01-08 09:30:00,23.23,23.47,23.06,23.42,159400.0,23.23,23.47,23.06,23.42,159400.0
2014-01-08 10:00:00,23.44,23.79,23.42,23.78,374000.0,23.44,23.79,23.42,23.78,374000.0
2014-01-08 10:30:00,23.78,23.99,23.76,23.85,229400.0,23.78,23.99,23.76,23.85,229400.0
2014-01-08 11:00:00,23.85,23.97,23.84,23.96,224700.0,23.85,23.97,23.84,23.96,224700.0
2014-01-08 11:30:00,23.97,24.1,23.96,24.06,275900.0,23.97,24.1,23.96,24.06,275900.0
2014-01-08 12:00:00,24.06,24.09,23.95,24.06,176600.0,24.06,24.09,23.95,24.06,176600.0
2014-01-08 12:30:00,24.06,24.08,23.9,23.96,189000.0,24.06,24.08,23.9,23.96,189000.0
2014-01-08 13:00:00,23.97,24.0,23.93,24.0,118400.0,23.97,24.0,23.93,24.0,118400.0
2014-01-08 13:30:00,23.99,24.03,23.93,24.0,135600.0,23.99,24.03,23.93,24.0,135600.0
2014-01-08 14:00:00,23.98,24.15,23.94,24.14,208100.0,23.98,24.15,23.94,24.14,208100.0
2014-01-08 14:30:00,24.14,24.15,23.97,24.03,115600.0,24.14,24.15,23.97,24.03,115600.0
2014-01-08 15:00:00,24.03,24.15,24.0,24.11,327300.0,24.03,24.15,24.0,24.11,327300.0
2014-01-08 15:30:00,24.11,24.15,24.06,24.13,549500.0,24.11,24.15,24.06,24.13,549500.0
2014-01-09 09:30:00,24.2,24.37,23.71,24.19,608400.0,24.2,24.37,23.71,24.19,608400.0
2014-01-09 10:00:00,24.19,24.19,23.73,23.74,413300.0,24.19,24.19,23.73,23.74,413300.0
2014-01-09 10:30:00,23.75,23.77,23.52,23.73,357000.0,23.75,23.77,23.52,23.73,357000.0
2014-01-09 11:00:00,23.73,23.78,23.54,23.58,208400.0,23.73,23.78,23.54,23.58,208400.0
2014-01-09 11:30:00,23.58,23.6,23.42,23.46,159000.0,23.58,23.6,23.42,23.46,159000.0
2014-01-09 12:00:00,23.47,23.49,23.39,23.44,114500.0,23.47,23.49,23.39,23.44,114500.0
2014-01-09 12:30:00,23.43,23.59,23.42,23.57,134700.0,23.43,23.59,23.42,23.57,134700.0
2014-01-09 13:00:00,23.57,23.57,23.45,23.52,140700.0,23.57,23.57,23.45,23.52,140700.0
2014-01-09 13:30:00,23.51,23.54,23.4,23.4,128000.0,23.51,23.54,23.4,23.4,128000.0
2014-01-09 14:00:00,23.4,23.41,23.26,23.27,202300.0,23.4,23.41,23.26,23.27,202300.0
2014-01-09 14:30:00,23.27,23.43,23.24,23.42,153100.0,23.27,23.43,23.24,23.42,153100.0
2014-01-09 15:00:00,23.41,23.54,23.41,23.47,347700.0,23.41,23.54,23.41,23.47,347700.0
2014-01-09 15:30:00,23.47,23.48,23.39,23.47,464800.0,23.47,23.48,23.39,23.47,464800.0
2014-01-10 09:30:00,23.48,23.52,23.1,23.11,195400.0,23.48,23.52,23.1,23.11,195400.0
2014-01-10 10:00:00,23.1,23.14,22.9,23.07,323800.0,23.1,23.14,22.9,23.07,323800.0
2014-01-10 10:30:00,23.07,23.1,22.89,22.96,179200.0,23.07,23.1,22.89,22.96,179200.0
2014-01-10 11:00:00,22.97,22.97,22.84,22.95,184000.0,22.97,22.97,22.84,22.95,184000.0
2014-01-10 11:30:00,22.94,23.13,22.89,23.11,173400.0,22.94,23.13,22.89,23.11,173400.0
2014-01-10 12:00:00,23.11,23.11,22.98,23.04,58400.0,23.11,23.11,22.98,23.04,58400.0
2014-01-10 12:30:00,23.04,23.1,23.01,23.01,82200.0,23.04,23.1,23.01,23.01,82200.0
2014-01-10 13:00:00,23.01,23.06,22.99,23.05,71900.0,23.01,23.06,22.99,23.05,71900.0
2014-01-10 13:30:00,23.06,23.09,23.0,23.02,55500.0,23.06,23.09,23.0,23.02,55500.0
2014-01-10 14:00:00,23.02,23.03,22.93,22.94,102100.0,23.02,23.03,22.93,22.94,102100.0
2014-01-10 14:30:00,22.93,22.94,22.9,22.91,109800.0,22.93,22.94,22.9,22.91,109800.0
2014-01-10 15:00:00,22.91,23.03,22.91,22.96,228500.0,22.91,23.03,22.91,22.96,228500.0
2014-01-10 15:30:00,22.95,23.01,22.91,22.94,478700.0,22.95,23.01,22.91,22.94,478700.0
2014-01-13 09:30:00,22.9,23.3,22.86,22.91,317600.0,22.9,23.3,22.86,22.91,317600.0
2014-01-13 10:00:00,22.93,22.99,22.85,22.98,182500.0,22.93,22.99,22.85,22.98,182500.0
2014-01-13 10:30:00,22.98,23.08,22.85,22.9,221700.0,22.98,23.08,22.85,22.9,221700.0
2014-01-13 11:00:00,22.89,22.95,22.87,22.95,96900.0,22.89,22.95,22.87,22.95,96900.0
2014-01-13 11:30:00,22.95,23.01,22.92,23.01,107300.0,22.95,23.01,22.92,23.01,107300.0
2014-01-13 12:00:00,23.01,23.01,22.8,22.8,151600.0,23.01,23.01,22.8,22.8,151600.0
2014-01-13 12:30:00,22.8,22.84,22.75,22.76,162200.0,22.8,22.84,22.75,22.76,162200.0
2014-01-13 13:00:00,22.76,22.76,22.65,22.68,153400.0,22.76,22.76,22.65,22.68,153400.0
2014-01-13 13:30:00,22.68,22.68,22.53,22.55,146900.0,22.68,22.68,22.53,22.55,146900.0
2014-01-13 14:00:00,22.56,22.57,22.46,22.46,203600.0,22.56,22.57,22.46,22.46,203600.0
2014-01-13 14:30:00,22.46,22.48,22.34,22.38,215200.0,22.46,22.48,22.34,22.38,215200.0
2014-01-13 15:00:00,22.37,22.37,22.22,22.27,228900.0,22.37,22.37,22.22,22.27,228900.0
2014-01-13 15:30:00,22.26,22.28,22.14,22.2,745500.0,22.26,22.28,22.14,22.2,745500.0
2014-01-14 09:30:00,22.4,22.41,22.22,22.32,220400.0,22.4,22.41,22.22,22.32,220400.0
2014-01-14 10:00:00,22.33,22.56,22.33,22.56,152500.0,22.33,22.56,22.33,22.56,152500.0
2014-01-14 10:30:00,22.57,22.62,22.45,22.6,115900.0,22.57,22.62,22.45,22.6,115900.0
2014-01-14 11:00:00,22.6,22.67,22.55,22.56,86000.0,22.6,22.67,22.55,22.56,86000.0
2014-01-14 11:30:00,22.57,22.61,22.52,22.56,75100.0,22.57,22.61,22.52,22.56,75100.0
2014-01-14 12:00:00,22.56,22.57,22.45,22.46,172000.0,22.56,22.57,22.45,22.46,172000.0
2014-01-14 12:30:00,22.47,22.54,22.45,22.49,69700.0,22.47,22.54,22.45,22.49,69700.0
2014-01-14 13:00:00,22.49,22.57,22.48,22.54,57500.0,22.49,22.57,22.48,22.54,57500.0
2014-01-14 13:30:00,22.54,22.6,22.46,22.48,77300.0,22.54,22.6,22.46,22.48,77300.0
2014-01-14 14:00:00,22.48,22.52,22.45,22.5,62100.0,22.48,22.52,22.45,22.5,62100.0
2014-01-14 14:30:00,22.51,22.55,22.45,22.45,73200.0,22.51,22.55,22.45,22.45,73200.0
2014-01-14 15:00:00,22.45,22.5,22.45,22.5,115600.0,22.45,22.5,22.45,22.5,115600.0
2014-01-14 15:30:00,22.5,22.52,22.42,22.45,271500.0,22.5,22.52,22.42,22.45,271500.0
2014-01-15 09:30:00,22.41,22.78,22.41,22.75,381600.0,22.41,22.78,22.41,22.75,381600.0
2014-01-15 10:00:00,22.76,22.85,22.67,22.76,236600.0,22.76,22.85,22.67,22.76,236600.0
2014-01-15 10:30:00,22.77,22.86,22.74,22.75,119900.0,22.77,22.86,22.74,22.75,119900.0
2014-01-15 11:00:00,22.75,22.78,22.7,22.75,106600.0,22.75,22.78,22.7,22.75,106600.0
2014-01-15 11:30:00,22.75,22.86,22.75,22.82,100300.0,22.75,22.86,22.75,22.82,100300.0
2014-01-15 12:00:00,22.81,22.85,22.78,22.78,65100.0,22.81,22.85,22.78,22.78,65100.0
2014-01-15 12:30:00,22.79,22.82,22.74,22.74,93000.0,22.79,22.82,22.74,22.74,93000.0
2014-01-15 13:00:00,22.75,22.75,22.64,22.66,90700.0,22.75,22.75,22.64,22.66,90700.0
2014-01-15 13:30:00,22.67,22.76,22.66,22.75,127300.0,22.67,22.76,22.66,22.75,127300.0
2014-01-15 14:00:00,22.74,22.75,22.68,22.68,149400.0,22.74,22.75,22.68,22.68,149400.0
2014-01-15 14:30:00,22.69,22.7,22.65,22.68,118900.0,22.69,22.7,22.65,22.68,118900.0
2014-01-15 15:00:00,22.67,22.68,22.61,22.65,138200.0,22.67,22.68,22.61,22.65,138200.0
2014-01-15 15:30:00,22.65,22.68,22.63,22.66,303200.0,22.65,22.68,22.63,22.66,303200.0
2014-01-16 09:30:00,22.69,22.88,22.39,22.51,466200.0,22.69,22.88,22.39,22.51,466200.0
2014-01-16 10:00:00,22.51,22.56,22.44,22.52,110100.0,22.51,22.56,22.44,22.52,110100.0
2014-01-16 10:30:00,22.52,22.64,22.4,22.41,209000.0,22.52,22.64,22.4,22.41,209000.0
2014-01-16 11:00:00,22.4,22.4,22.31,22.34,143800.0,22.4,22.4,22.31,22.34,143800.0
2014-01-16 11:30:00,22.34,22.45,22.32,22.45,93400.0,22.34,22.45,22.32,22.45,93400.0
2014-01-16 12:00:00,22.44,22.51,22.44,22.47,95900.0,22.44,22.51,22.44,22.47,95900.0
2014-01-16 12:30:00,22.48,22.49,22.43,22.48,79200.0,22.48,22.49,22.43,22.48,79200.0
2014-01-16 13:00:00,22.48,22.48,22.41,22.44,93700.0,22.48,22.48,22.41,22.44,93700.0
2014-01-16 13:30:00,22.44,22.46,22.41,22.43,74100.0,22.44,22.46,22.41,22.43,74100.0
2014-01-16 14:00:00,22.43,22.43,22.3,22.32,189700.0,22.43,22.43,22.3,22.32,189700.0
2014-01-16 14:30:00,22.32,22.46,22.28,22.46,142500.0,22.32,22.46,22.28,22.46,142500.0
2014-01-16 15:00:00,22.45,22.48,22.4,22.42,94900.0,22.45,22.48,22.4,22.42,94900.0
2014-01-16 15:30:00,22.41,22.44,22.39,22.43,306200.0,22.41,22.44,22.39,22.43,306200.0
2014-01-17 09:30:00,22.27,22.35,22.12,22.13,267800.0,22.27,22.35,22.12,22.13,267800.0
2014-01-17 10:00:00,22.15,22.29,22.09,22.25,275500.0,22.15,22.29,22.09,22.25,275500.0
2014-01-17 10:30:00,22.24,22.24,22.13,22.18,110000.0,22.24,22.24,22.13,22.18,110000.0
2014-01-17 11:00:00,22.18,22.18,22.13,22.15,110300.0,22.18,22.18,22.13,22.15,110300.0
2014-01-17 11:30:00,22.15,22.25,22.15,22.19,55300.0,22.15,22.25,22.15,22.19,55300.0
2014-01-17 12:00:00,22.19,22.3,22.17,22.29,89400.0,22.19,22.3,22.17,22.29,89400.0
2014-01-17 12:30:00,22.29,22.35,22.28,22.31,112600.0,22.29,22.35,22.28,22.31,112600.0
2014-01-17 13:00:00,22.31,22.33,22.25,22.25,71400.0,22.31,22.33,22.25,22.25,71400.0
2014-01-17 13:30:00,22.24,22.24,22.17,22.2,57000.0,22.24,22.24,22.17,22.2,57000.0
2014-01-17 14:00:00,22.21,22.21,22.15,22.16,46600.0,22.21,22.21,22.15,22.16,46600.0
2014-01-17 14:30:00,22.15,22.19,22.13,22.16,94900.0,22.15,22.19,22.13,22.16,94900.0
2014-01-17 15:00:00,22.17,22.17,22.08,22.11,107600.0,22.17,22.17,22.08,22.11,107600.0
2014-01-17 15:30:00,22.1,22.13,22.05,22.07,430100.0,22.1,22.13,22.05,22.07,430100.0
2014-01-21 09:30:00,22.34,22.63,22.34,22.57,319000.0,22.34,22.63,22.34,22.57,319000.0
2014-01-21 10:00:00,22.58,22.72,22.5,22.72,346500.0,22.58,22.72,22.5,22.72,346500.0
2014-01-21 10:30:00,22.72,22.96,22.66,22.95,553100.0,22.72,22.96,22.66,22.95,553100.0
2014-01-21 11:00:00,22.95,23.05,22.63,22.65,598800.0,22.95,23.05,22.63,22.65,598800.0
2014-01-21 11:30:00,22.64,22.7,22.61,22.69,246500.0,22.64,22.7,22.61,22.69,246500.0
2014-01-21 12:00:00,22.69,22.77,22.62,22.64,264900.0,22.69,22.77,22.62,22.64,264900.0
2014-01-21 12:30:00,22.65,22.72,22.63,22.64,144500.0,22.65,22.72,22.63,22.64,144500.0
2014-01-21 13:00:00,22.64,22.79,22.63,22.78,239000.0,22.64,22.79,22.63,22.78,239000.0
2014-01-21 13:30:00,22.78,23.09,22.78,23.08,282100.0,22.78,23.09,22.78,23.08,282100.0
2014-01-21 14:00:00,23.09,23.2,23.09,23.18,296700.0,23.09,23.2,23.09,23.18,296700.0
2014-01-21 14:30:00,23.17,23.18,23.04,23.08,198800.0,23.17,23.18,23.04,23.08,198800.0
2014-01-21 15:00:00,23.07,23.15,22.99,23.02,227300.0,23.07,23.15,22.99,23.02,227300.0
2014-01-21 15:30:00,23.03,23.11,22.99,23.09,365200.0,23.03,23.11,22.99,23.09,365200.0
2014-01-22 09:30:00,23.11,23.52,23.11,23.44,376200.0,23.11,23.52,23.11,23.44,376200.0
2014-01-22 10:00:00,23.42,23.56,23.36,23.4,240200.0,23.42,23.56,23.36,23.4,240200.0
2014-01-22 10:30:00,23.41,23.42,23.15,23.31,366400.0,23.41,23.42,23.15,23.31,366400.0
2014-01-22 11:00:00,23.3,23.49,23.26,23.49,161200.0,23.3,23.49,23.26,23.49,161200.0
2014-01-22 11:30:00,23.5,23.58,23.49,23.5,109000.0,23.5,23.58,23.49,23.5,109000.0
2014-01-22 12:00:00,23.51,23.68,23.48,23.51,106800.0,23.51,23.68,23.48,23.51,106800.0
2014-01-22 12:30:00,23.51,23.82,23.51,23.71,253400.0,23.51,23.82,23.51,23.71,253400.0
2014-01-22 13:00:00,23.71,23.73,23.6,23.66,135500.0,23.71,23.73,23.6,23.66,135500.0
2014-01-22 13:30:00,23.66,23.7,23.64,23.69,121800.0,23.66,23.7,23.64,23.69,121800.0
2014-01-22 14:00:00,23.69,23.7,23.63,23.66,91500.0,23.69,23.7,23.63,23.66,91500.0
2014-01-22 14:30:00,23.65,23.69,23.64,23.67,71700.0,23.65,23.69,23.64,23.67,71700.0
2014-01-22 15:00:00,23.66,23.68,23.6,23.62,103800.0,23.66,23.68,23.6,23.62,103800.0
2014-01-22 15:30:00,23.62,23.62,23.54,23.58,390100.0,23.62,23.62,23.54,23.58,390100.0
2014-01-23 09:30:00,23.53,23.54,23.17,23.19,221300.0,23.53,23.54,23.17,23.19,221300.0
2014-01-23 10:00:00,23.19,23.3,23.09,23.26,143000.0,23.19,23.3,23.09,23.26,143000.0
2014-01-23 10:30:00,23.26,23.44,23.22,23.34,152100.0,23.26,23.44,23.22,23.34,152100.0
2014-01-23 11:00:00,23.34,23.35,23.25,23.3,84900.0,23.34,23.35,23.25,23.3,84900.0
2014-01-23 11:30:00,23.3,23.33,23.24,23.3,101800.0,23.3,23.33,23.24,23.3,101800.0
2014-01-23 12:00:00,23.3,23.32,23.18,23.24,158100.0,23.3,23.32,23.18,23.24,158100.0
2014-01-23 12:30:00,23.24,23.28,23.16,23.28,92800.0,23.24,23.28,23.16,23.28,92800.0
2014-01-23 13:00:00,23.29,23.29,23.17,23.19,84400.0,23.29,23.29,23.17,23.19,84400.0
2014-01-23 13:30:00,23.18,23.21,23.08,23.11,138100.0,23.18,23.21,23.08,23.11,138100.0
2014-01-23 14:00:00,23.11,23.3,23.11,23.29,159700.0,23.11,23.3,23.11,23.29,159700.0
2014-01-23 14:30:00,23.29,23.38,23.29,23.35,147500.0,23.29,23.38,23.29,23.35,147500.0
2014-01-23 15:00:00,23.34,23.37,23.3,23.36,135300.0,23.34,23.37,23.3,23.36,135300.0
2014-01-23 15:30:00,23.35,23.42,23.29,23.42,404600.0,23.35,23.42,23.29,23.42,404600.0
2014-01-24 09:30:00,23.22,23.29,22.97,22.98,294900.0,23.22,23.29,22.97,22.98,294900.0
2014-01-24 10:00:00,22.98,23.02,22.86,22.9,217100.0,22.98,23.02,22.86,22.9,217100.0
2014-01-24 10:30:00,22.89,22.89,22.61,22.61,243200.0,22.89,22.89,22.61,22.61,243200.0
2014-01-24 11:00:00,22.61,22.62,22.21,22.33,588500.0,22.61,22.62,22.21,22.33,588500.0
2014-01-24 11:30:00,22.34,22.5,22.31,22.44,281300.0,22.34,22.5,22.31,22.44,281300.0
2014-01-24 12:00:00,22.44,22.49,22.33,22.36,225200.0,22.44,22.49,22.33,22.36,225200.0
2014-01-24 12:30:00,22.36,22.39,22.29,22.37,130900.0,22.36,22.39,22.29,22.37,130900.0
2014-01-24 13:00:00,22.36,22.46,22.25,22.28,187900.0,22.36,22.46,22.25,22.28,187900.0
2014-01-24 13:30:00,22.27,22.29,22.07,22.22,327700.0,22.27,22.29,22.07,22.22,327700.0
2014-01-24 14:00:00,22.22,22.26,22.05,22.14,279400.0,22.22,22.26,22.05,22.14,279400.0
2014-01-24 14:30:00,22.13,22.22,22.09,22.21,145800.0,22.13,22.22,22.09,22.21,145800.0
2014-01-24 15:00:00,22.2,22.21,22.08,22.09,300900.0,22.2,22.21,22.08,22.09,300900.0
2014-01-24 15:30:00,22.09,22.19,22.08,22.11,557400.0,22.09,22.19,22.08,22.11,557400.0
2014-01-27 09:30:00,22.12,22.27,21.98,22.13,338100.0,22.12,22.27,21.98,22.13,338100.0
2014-01-27 10:00:00,22.12,22.13,21.7,21.7,255500.0,22.12,22.13,21.7,21.7,255500.0
2014-01-27 10:30:00,21.71,21.9,21.6,21.8,231600.0,21.71,21.9,21.6,21.8,231600.0
2014-01-27 11:00:00,21.8,21.82,21.66,21.66,144700.0,21.8,21.82,21.66,21.66,144700.0
2014-01-27 11:30:00,21.65,21.71,21.59,21.59,154700.0,21.65,21.71,21.59,21.59,154700.0
2014-01-27 12:00:00,21.59,21.59,21.41,21.54,160000.0,21.59,21.59,21.41,21.54,160000.0
2014-01-27 12:30:00,21.5,21.63,21.47,21.52,145700.0,21.5,21.63,21.47,21.52,145700.0
2014-01-27 13:00:00,21.52,21.72,21.5,21.68,146400.0,21.52,21.72,21.5,21.68,146400.0
2014-01-27 13:30:00,21.67,21.89,21.64,21.83,425700.0,21.67,21.89,21.64,21.83,425700.0
2014-01-27 14:00:00,21.83,22.0,21.8,21.99,187000.0,21.83,22.0,21.8,21.99,187000.0
2014-01-27 14:30:00,21.98,22.11,21.92,21.95,213500.0,21.98,22.11,21.92,21.95,213500.0
2014-01-27 15:00:00,21.93,22.05,21.85,21.99,406700.0,21.93,22.05,21.85,21.99,406700.0
2014-01-27 15:30:00,21.99,22.08,21.92,21.93,519300.0,21.99,22.08,21.92,21.93,519300.0
2014-01-28 09:30:00,22.0,22.4,21.93,22.35,363600.0,22.0,22.4,21.93,22.35,363600.0
2014-01-28 10:00:00,22.34,22.5,22.33,22.37,249200.0,22.34,22.5,22.33,22.37,249200.0
2014-01-28 10:30:00,22.38,22.56,22.36,22.49,220200.0,22.38,22.56,22.36,22.49,220200.0
2014-01-28 11:00:00,22.49,22.57,22.33,22.34,89300.0,22.49,22.57,22.33,22.34,89300.0
2014-01-28 11:30:00,22.34,22.47,22.32,22.44,101400.0,22.34,22.47,22.32,22.44,101400.0
2014-01-28 12:00:00,22.44,22.44,22.21,22.33,87200.0,22.44,22.44,22.21,22.33,87200.0
2014-01-28 12:30:00,22.33,22.37,22.24,22.31,55000.0,22.33,22.37,22.24,22.31,55000.0
2014-01-28 13:00:00,22.31,22.33,22.24,22.27,57300.0,22.31,22.33,22.24,22.27,57300.0
2014-01-28 13:30:00,22.26,22.29,22.21,22.26,72300.0,22.26,22.29,22.21,22.26,72300.0
2014-01-28 14:00:00,22.26,22.36,22.25,22.32,149500.0,22.26,22.36,22.25,22.32,149500.0
2014-01-28 14:30:00,22.32,22.33,22.25,22.26,221900.0,22.32,22.33,22.25,22.26,221900.0
2014-01-28 15:00:00,22.26,22.27,22.18,22.26,137300.0,22.26,22.27,22.18,22.26,137300.0
2014-01-28 15:30:00,22.26,22.28,22.21,22.25,682800.0,22.26,22.28,22.21,22.25,682800.0
2014-01-29 09:30:00,22.32,23.14,22.21,23.02,781800.0,22.32,23.14,22.21,23.02,781800.0
2014-01-29 10:00:00,23.02,23.18,22.94,22.94,345400.0,23.02,23.18,22.94,22.94,345400.0
2014-01-29 10:30:00,22.95,23.07,22.93,23.0,170100.0,22.95,23.07,22.93,23.0,170100.0
2014-01-29 11:00:00,23.0,23.29,23.0,23.22,359400.0,23.0,23.29,23.0,23.22,359400.0
2014-01-29 11:30:00,23.23,23.23,23.14,23.19,193000.0,23.23,23.23,23.14,23.19,193000.0
2014-01-29 12:00:00,23.2,23.2,23.05,23.05,221500.0,23.2,23.2,23.05,23.05,221500.0
2014-01-29 12:30:00,23.04,23.08,22.93,23.04,179800.0,23.04,23.08,22.93,23.04,179800.0
2014-01-29 13:00:00,23.03,23.04,22.9,23.01,143400.0,23.03,23.04,22.9,23.01,143400.0
2014-01-29 13:30:00,23.0,23.03,22.91,22.94,124200.0,23.0,23.03,22.91,22.94,124200.0
2014-01-29 14:00:00,22.94,23.08,22.88,23.02,283700.0,22.94,23.08,22.88,23.02,283700.0
2014-01-29 14:30:00,23.02,23.12,22.98,23.0,253800.0,23.02,23.12,22.98,23.0,253800.0
2014-01-29 15:00:00,23.0,23.0,22.81,22.86,232700.0,23.0,23.0,22.81,22.86,232700.0
2014-01-29 15:30:00,22.87,22.93,22.82,22.89,472300.0,22.87,22.93,22.82,22.89,472300.0
2014-01-30 09:30:00,23.28,23.81,23.27,23.35,704800.0,23.28,23.81,23.27,23.35,704800.0
2014-01-30 10:00:00,23.35,23.39,23.2,23.26,232400.0,23.35,23.39,23.2,23.26,232400.0
2014-01-30 10:30:00,23.26,23.36,23.18,23.31,312300.0,23.26,23.36,23.18,23.31,312300.0
2014-01-30 11:00:00,23.31,23.44,23.26,23.44,122300.0,23.31,23.44,23.26,23.44,122300.0
2014-01-30 11:30:00,23.46,23.67,23.45,23.64,204500.0,23.46,23.67,23.45,23.64,204500.0
2014-01-30 12:00:00,23.63,23.75,23.63,23.71,180500.0,23.63,23.75,23.63,23.71,180500.0
2014-01-30 12:30:00,23.72,23.77,23.56,23.6,179800.0,23.72,23.77,23.56,23.6,179800.0
2014-01-30 13:00:00,23.6,23.6,23.45,23.51,95000.0,23.6,23.6,23.45,23.51,95000.0
2014-01-30 13:30:00,23.5,23.57,23.49,23.54,81600.0,23.5,23.57,23.49,23.54,81600.0
2014-01-30 14:00:00,23.53,23.55,23.48,23.55,156400.0,23.53,23.55,23.48,23.55,156400.0
2014-01-30 14:30:00,23.55,23.58,23.51,23.54,218900.0,23.55,23.58,23.51,23.54,218900.0
2014-01-30 15:00:00,23.53,23.58,23.45,23.46,165200.0,23.53,23.58,23.45,23.46,165200.0
2014-01-30 15:30:00,23.46,23.5,23.41,23.46,472300.0,23.46,23.5,23.41,23.46,472300.0
2014-01-31 09:30:00,23.14,23.52,23.07,23.38,336600.0,23.14,23.52,23.07,23.38,336600.0
2014-01-31 10:00:00,23.37,23.52,23.33,23.39,85000.0,23.37,23.52,23.33,23.39,85000.0
2014-01-31 10:30:00,23.4,23.62,23.35,23.61,147700.0,23.4,23.62,23.35,23.61,147700.0
2014-01-31 11:00:00,23.6,23.93,23.56,23.93,299900.0,23.6,23.93,23.56,23.93,299900.0
2014-01-31 11:30:00,23.92,23.98,23.83,23.87,232000.0,23.92,23.98,23.83,23.87,232000.0
2014-01-31 12:00:00,23.88,23.94,23.82,23.85,117500.0,23.88,23.94,23.82,23.85,117500.0
2014-01-31 12:30:00,23.86,23.87,23.73,23.74,91000.0,23.86,23.87,23.73,23.74,91000.0
2014-01-31 13:00:00,23.74,23.75,23.63,23.66,93000.0,23.74,23.75,23.63,23.66,93000.0
2014-01-31 13:30:00,23.66,23.78,23.63,23.78,114900.0,23.66,23.78,23.63,23.78,114900.0
2014-01-31 14:00:00,23.78,23.89,23.77,23.85,190900.0,23.78,23.89,23.77,23.85,190900.0
2014-01-31 14:30:00,23.85,23.96,23.85,23.86,187200.0,23.85,23.96,23.85,23.86,187200.0
2014-01-31 15:00:00,23.86,23.86,23.56,23.57,498000.0,23.86,23.86,23.56,23.57,498000.0
2014-01-31 15:30:00,23.57,23.63,23.28,23.32,1056100.0,23.57,23.63,23.28,23.32,1056100.0
2014-02-03 09:30:00,23.31,23.38,22.9,23.0,310200.0,23.31,23.38,22.9,23.0,310200.0
2014-02-03 10:00:00,22.98,22.98,22.45,22.54,458200.0,22.98,22.98,22.45,22.54,458200.0
2014-02-03 10:30:00,22.53,22.69,22.42,22.46,312000.0,22.53,22.69,22.42,22.46,312000.0
2014-02-03 11:00:00,22.45,22.47,22.21,22.24,303800.0,22.45,22.47,22.21,22.24,303800.0
2014-02-03 11:30:00,22.22,22.39,22.21,22.35,300700.0,22.22,22.39,22.21,22.35,300700.0
2014-02-03 12:00:00,22.35,22.35,22.16,22.3,270700.0,22.35,22.35,22.16,22.3,270700.0
2014-02-03 12:30:00,22.3,22.38,22.2,22.2,201100.0,22.3,22.38,22.2,22.2,201100.0
2014-02-03 13:00:00,22.21,22.25,21.95,21.98,333400.0,22.21,22.25,21.95,21.98,333400.0
2014-02-03 13:30:00,21.98,22.11,21.9,21.93,290100.0,21.98,22.11,21.9,21.93,290100.0
2014-02-03 14:00:00,21.93,22.14,21.92,22.12,244600.0,21.93,22.14,21.92,22.12,244600.0
2014-02-03 14:30:00,22.12,22.13,22.0,22.03,230800.0,22.12,22.13,22.0,22.03,230800.0
2014-02-03 15:00:00,22.02,22.15,22.0,22.15,216400.0,22.02,22.15,22.0,22.15,216400.0
2014-02-03 15:30:00,22.14,22.17,22.02,22.11,580900.0,22.14,22.17,22.02,22.11,580900.0
2014-02-04 09:30:00,22.19,22.36,21.9,22.26,324400.0,22.19,22.36,21.9,22.26,324400.0
2014-02-04 10:00:00,22.25,22.37,22.16,22.2,233000.0,22.25,22.37,22.16,22.2,233000.0
2014-02-04 10:30:00,22.2,22.33,22.18,22.2,139300.0,22.2,22.33,22.18,22.2,139300.0
2014-02-04 11:00:00,22.21,22.32,22.18,22.24,142800.0,22.21,22.32,22.18,22.24,142800.0
2014-02-04 11:30:00,22.24,22.31,22.21,22.3,86600.0,22.24,22.31,22.21,22.3,86600.0
2014-02-04 12:00:00,22.31,22.37,22.07,22.09,161400.0,22.31,22.37,22.07,22.09,161400.0
2014-02-04 12:30:00,22.09,22.19,22.06,22.19,92800.0,22.09,22.19,22.06,22.19,92800.0
2014-02-04 13:00:00,22.19,22.23,22.1,22.13,103700.0,22.19,22.23,22.1,22.13,103700.0
2014-02-04 13:30:00,22.14,22.21,22.02,22.06,144200.0,22.14,22.21,22.02,22.06,144200.0
2014-02-04 14:00:00,22.06,22.08,22.0,22.05,103200.0,22.06,22.08,22.0,22.05,103200.0
2014-02-04 14:30:00,22.04,22.18,22.0,22.18,158400.0,22.04,22.18,22.0,22.18,158400.0
2014-02-04 15:00:00,22.17,22.2,22.07,22.07,136300.0,22.17,22.2,22.07,22.07,136300.0
2014-02-04 15:30:00,22.07,22.16,22.04,22.14,350100.0,22.07,22.16,22.04,22.14,350100.0
2014-02-05 09:30:00,21.98,22.18,21.94,22.06,287600.0,21.98,22.18,21.94,22.06,287600.0
2014-02-05 10:00:00,22.08,22.26,21.65,21.66,291600.0,22.08,22.26,21.65,21.66,291600.0
2014-02-05 10:30:00,21.66,21.82,21.52,21.58,449000.0,21.66,21.82,21.52,21.58,449000.0
2014-02-05 11:00:00,21.57,21.72,21.5,21.72,188200.0,21.57,21.72,21.5,21.72,188200.0
2014-02-05 11:30:00,21.72,21.8,21.69,21.73,272500.0,21.72,21.8,21.69,21.73,272500.0
2014-02-05 12:00:00,21.73,21.8,21.63,21.78,158600.0,21.73,21.8,21.63,21.78,158600.0
2014-02-05 12:30:00,21.78,21.88,21.78,21.83,111700.0,21.78,21.88,21.78,21.83,111700.0
2014-02-05 13:00:00,21.83,21.98,21.82,21.92,102400.0,21.83,21.98,21.82,21.92,102400.0
2014-02-05 13:30:00,21.92,22.03,21.88,22.01,109300.0,21.92,22.03,21.88,22.01,109300.0
2014-02-05 14:00:00,22.0,22.06,21.96,22.02,126100.0,22.0,22.06,21.96,22.02,126100.0
2014-02-05 14:30:00,22.01,22.04,21.92,21.93,137200.0,22.01,22.04,21.92,21.93,137200.0
2014-02-05 15:00:00,21.93,22.02,21.89,22.02,158200.0,21.93,22.02,21.89,22.02,158200.0
2014-02-05 15:30:00,22.01,22.02,21.92,21.92,266500.0,22.01,22.02,21.92,21.92,266500.0
2014-02-06 09:30:00,22.07,22.43,21.99,22.34,239400.0,22.07,22.43,21.99,22.34,239400.0
2014-02-06 10:00:00,22.34,22.45,22.28,22.44,154200.0,22.34,22.45,22.28,22.44,154200.0
2014-02-06 10:30:00,22.44,22.64,22.43,22.54,191200.0,22.44,22.64,22.43,22.54,191200.0
2014-02-06 11:00:00,22.53,22.59,22.44,22.57,102900.0,22.53,22.59,22.44,22.57,102900.0
2014-02-06 11:30:00,22.57,22.63,22.52,22.57,124000.0,22.57,22.63,22.52,22.57,124000.0
2014-02-06 12:00:00,22.56,22.63,22.45,22.5,77200.0,22.56,22.63,22.45,22.5,77200.0
2014-02-06 12:30:00,22.5,22.53,22.41,22.43,99800.0,22.5,22.53,22.41,22.43,99800.0
2014-02-06 13:00:00,22.43,22.44,22.27,22.31,144400.0,22.43,22.44,22.27,22.31,144400.0
2014-02-06 13:30:00,22.32,22.39,22.25,22.25,107200.0,22.32,22.39,22.25,22.25,107200.0
2014-02-06 14:00:00,22.24,22.4,22.22,22.37,289600.0,22.24,22.4,22.22,22.37,289600.0
2014-02-06 14:30:00,22.37,22.39,22.28,22.35,156400.0,22.37,22.39,22.28,22.35,156400.0
2014-02-06 15:00:00,22.36,22.38,22.31,22.32,127200.0,22.36,22.38,22.31,22.32,127200.0
2014-02-06 15:30:00,22.32,22.35,22.25,22.32,550000.0,22.32,22.35,22.25,22.32,550000.0
2014-02-07 09:30:00,22.46,22.69,22.38,22.47,371700.0,22.46,22.69,22.38,22.47,371700.0
2014-02-07 10:00:00,22.48,22.58,22.36,22.39,220400.0,22.48,22.58,22.36,22.39,220400.0
2014-02-07 10:30:00,22.38,22.55,22.3,22.49,193900.0,22.38,22.55,22.3,22.49,193900.0
2014-02-07 11:00:00,22.5,22.56,22.48,22.55,132100.0,22.5,22.56,22.48,22.55,132100.0
2014-02-07 11:30:00,22.55,22.67,22.53,22.65,171100.0,22.55,22.67,22.53,22.65,171100.0
2014-02-07 12:00:00,22.65,22.67,22.57,22.65,119000.0,22.65,22.67,22.57,22.65,119000.0
2014-02-07 12:30:00,22.65,22.67,22.54,22.64,97900.0,22.65,22.67,22.54,22.64,97900.0
2014-02-07 13:00:00,22.63,22.66,22.59,22.62,88700.0,22.63,22.66,22.59,22.62,88700.0
2014-02-07 13:30:00,22.62,22.71,22.62,22.7,132100.0,22.62,22.71,22.62,22.7,132100.0
2014-02-07 14:00:00,22.69,22.74,22.66,22.68,110100.0,22.69,22.74,22.66,22.68,110100.0
2014-02-07 14:30:00,22.69,22.71,22.59,22.65,119400.0,22.69,22.71,22.59,22.65,119400.0
2014-02-07 15:00:00,22.66,22.74,22.66,22.72,160200.0,22.66,22.74,22.66,22.72,160200.0
2014-02-07 15:30:00,22.73,22.75,22.69,22.72,412100.0,22.73,22.75,22.69,22.72,412100.0
2014-02-10 09:30:00,22.74,22.9,22.67,22.87,217800.0,22.74,22.9,22.67,22.87,217800.0
2014-02-10 10:00:00,22.87,23.0,22.84,22.99,163000.0,22.87,23.0,22.84,22.99,163000.0
2014-02-10 10:30:00,22.99,23.0,22.74,22.86,153900.0,22.99,23.0,22.74,22.86,153900.0
2014-02-10 11:00:00,22.87,23.06,22.84,23.01,164100.0,22.87,23.06,22.84,23.01,164100.0
2014-02-10 11:30:00,23.02,23.12,22.93,23.06,91600.0,23.02,23.12,22.93,23.06,91600.0
2014-02-10 12:00:00,23.07,23.11,23.0,23.04,64600.0,23.07,23.11,23.0,23.04,64600.0
2014-02-10 12:30:00,23.04,23.07,22.84,22.96,195700.0,23.04,23.07,22.84,22.96,195700.0
2014-02-10 13:00:00,22.97,22.99,22.9,22.96,94700.0,22.97,22.99,22.9,22.96,94700.0
2014-02-10 13:30:00,22.95,23.08,22.95,23.08,69400.0,22.95,23.08,22.95,23.08,69400.0
2014-02-10 14:00:00,23.07,23.1,23.05,23.06,90100.0,23.07,23.1,23.05,23.06,90100.0
2014-02-10 14:30:00,23.06,23.13,22.88,22.91,432500.0,23.06,23.13,22.88,22.91,432500.0
2014-02-10 15:00:00,22.91,22.97,22.76,22.76,446800.0,22.91,22.97,22.76,22.76,446800.0
2014-02-10 15:30:00,22.76,22.81,22.7,22.74,533200.0,22.76,22.81,22.7,22.74,533200.0
2014-02-11 09:30:00,22.82,22.99,22.64,22.69,139500.0,22.82,22.99,22.64,22.69,139500.0
2014-02-11 10:00:00,22.68,22.94,22.65,22.89,144100.0,22.68,22.94,22.65,22.89,144100.0
2014-02-11 10:30:00,22.91,22.94,22.77,22.84,139700.0,22.91,22.94,22.77,22.84,139700.0
2014-02-11 11:00:00,22.84,22.89,22.77,22.87,124100.0,22.84,22.89,22.77,22.87,124100.0
2014-02-11 11:30:00,22.89,22.98,22.83,22.95,59100.0,22.89,22.98,22.83,22.95,59100.0
2014-02-11 12:00:00,22.95,22.98,22.9,22.91,59900.0,22.95,22.98,22.9,22.91,59900.0
2014-02-11 12:30:00,22.91,22.94,22.86,22.88,60600.0,22.91,22.94,22.86,22.88,60600.0
2014-02-11 13:00:00,22.88,22.92,22.85,22.92,48300.0,22.88,22.92,22.85,22.92,48300.0
2014-02-11 13:30:00,22.93,22.95,22.86,22.87,36000.0,22.93,22.95,22.86,22.87,36000.0
2014-02-11 14:00:00,22.87,22.88,22.8,22.8,83200.0,22.87,22.88,22.8,22.8,83200.0
2014-02-11 14:30:00,22.8,22.86,22.8,22.81,139700.0,22.8,22.86,22.8,22.81,139700.0
2014-02-11 15:00:00,22.81,22.83,22.74,22.75,125700.0,22.81,22.83,22.74,22.75,125700.0
2014-02-11 15:30:00,22.75,22.79,22.71,22.74,341700.0,22.75,22.79,22.71,22.74,341700.0
2014-02-12 09:30:00,22.75,23.14,22.74,23.1,241700.0,22.75,23.14,22.74,23.1,241700.0
2014-02-12 10:00:00,23.13,23.15,22.93,23.0,181900.0,23.13,23.15,22.93,23.0,181900.0
2014-02-12 10:30:00,23.0,23.12,22.97,23.0,97700.0,23.0,23.12,22.97,23.0,97700.0
2014-02-12 11:00:00,23.0,23.07,22.91,22.91,72400.0,23.0,23.07,22.91,22.91,72400.0
2014-02-12 11:30:00,22.92,23.03,22.91,23.0,101300.0,22.92,23.03,22.91,23.0,101300.0
2014-02-12 12:00:00,23.01,23.02,22.93,22.94,85200.0,23.01,23.02,22.93,22.94,85200.0
2014-02-12 12:30:00,22.95,22.99,22.89,22.92,58700.0,22.95,22.99,22.89,22.92,58700.0
2014-02-12 13:00:00,22.92,23.04,22.86,23.03,70500.0,22.92,23.04,22.86,23.03,70500.0
2014-02-12 13:30:00,23.03,23.04,22.95,23.0,62000.0,23.03,23.04,22.95,23.0,62000.0
2014-02-12 14:00:00,22.99,23.0,22.94,22.99,81100.0,22.99,23.0,22.94,22.99,81100.0
2014-02-12 14:30:00,22.99,23.0,22.89,22.91,73400.0,22.99,23.0,22.89,22.91,73400.0
2014-02-12 15:00:00,22.91,22.96,22.89,22.95,78200.0,22.91,22.96,22.89,22.95,78200.0
2014-02-12 15:30:00,22.95,22.98,22.88,22.94,250900.0,22.95,22.98,22.88,22.94,250900.0
2014-02-13 09:30:00,22.75,22.8,22.61,22.8,244500.0,22.75,22.8,22.61,22.8,244500.0
2014-02-13 10:00:00,22.8,22.9,22.8,22.84,58600.0,22.8,22.9,22.8,22.84,58600.0
2014-02-13 10:30:00,22.85,23.16,22.85,23.15,286100.0,22.85,23.16,22.85,23.15,286100.0
2014-02-13 11:00:00,23.16,23.32,23.15,23.28,260900.0,23.16,23.32,23.15,23.28,260900.0
2014-02-13 11:30:00,23.28,23.33,23.24,23.25,108800.0,23.28,23.33,23.24,23.25,108800.0
2014-02-13 12:00:00,23.26,23.28,23.17,23.2,119700.0,23.26,23.28,23.17,23.2,119700.0
2014-02-13 12:30:00,23.2,23.23,23.17,23.2,67000.0,23.2,23.23,23.17,23.2,67000.0
2014-02-13 13:00:00,23.19,23.31,23.19,23.3,127200.0,23.19,23.31,23.19,23.3,127200.0
2014-02-13 13:30:00,23.3,23.33,23.26,23.3,61900.0,23.3,23.33,23.26,23.3,61900.0
2014-02-13 14:00:00,23.31,23.37,23.2,23.22,152400.0,23.31,23.37,23.2,23.22,152400.0
2014-02-13 14:30:00,23.22,23.27,23.2,23.26,119700.0,23.22,23.27,23.2,23.26,119700.0
2014-02-13 15:00:00,23.26,23.29,23.24,23.26,91000.0,23.26,23.29,23.24,23.26,91000.0
2014-02-13 15:30:00,23.26,23.32,23.25,23.28,299500.0,23.26,23.32,23.25,23.28,299500.0
2014-02-14 09:30:00,24.53,25.1,24.34,24.99,2490500.0,24.53,25.1,24.34,24.99,2490500.0
2014-02-14 10:00:00,24.99,25.24,24.94,25.01,1132100.0,24.99,25.24,24.94,25.01,1132100.0
2014-02-14 10:30:00,25.01,25.2,24.97,25.11,892800.0,25.01,25.2,24.97,25.11,892800.0
2014-02-14 11:00:00,25.1,25.23,25.05,25.12,553700.0,25.1,25.23,25.05,25.12,553700.0
2014-02-14 11:30:00,25.12,25.28,25.1,25.21,442000.0,25.12,25.28,25.1,25.21,442000.0
2014-02-14 12:00:00,25.21,25.24,25.09,25.14,267100.0,25.21,25.24,25.09,25.14,267100.0
2014-02-14 12:30:00,25.14,25.25,25.11,25.24,264400.0,25.14,25.25,25.11,25.24,264400.0
2014-02-14 13:00:00,25.23,25.25,25.17,25.22,262500.0,25.23,25.25,25.17,25.22,262500.0
2014-02-14 13:30:00,25.22,25.23,25.16,25.21,192600.0,25.22,25.23,25.16,25.21,192600.0
2014-02-14 14:00:00,25.21,25.25,25.19,25.22,235300.0,25.21,25.25,25.19,25.22,235300.0
2014-02-14 14:30:00,25.22,25.23,25.05,25.05,218100.0,25.22,25.23,25.05,25.05,218100.0
2014-02-14 15:00:00,25.05,25.13,25.0,25.07,358200.0,25.05,25.13,25.0,25.07,358200.0
2014-02-14 15:30:00,25.07,25.1,24.95,25.01,934900.0,25.07,25.1,24.95,25.01,934900.0
2014-02-18 09:30:00,25.06,25.16,24.91,24.95,496600.0,25.06,25.16,24.91,24.95,496600.0
2014-02-18 10:00:00,24.95,25.57,24.85,25.57,531600.0,24.95,25.57,24.85,25.57,531600.0
2014-02-18 10:30:00,25.58,25.89,25.53,25.88,705600.0,25.58,25.89,25.53,25.88,705600.0
2014-02-18 11:00:00,25.87,25.9,25.73,25.88,350000.0,25.87,25.9,25.73,25.88,350000.0
2014-02-18 11:30:00,25.88,25.99,25.83,25.99,324600.0,25.88,25.99,25.83,25.99,324600.0
2014-02-18 12:00:00,25.98,26.18,25.92,26.14,601600.0,25.98,26.18,25.92,26.14,601600.0
2014-02-18 12:30:00,26.14,26.36,25.99,26.34,1084300.0,26.14,26.36,25.99,26.34,1084300.0
2014-02-18 13:00:00,26.33,26.43,26.21,26.23,730400.0,26.33,26.43,26.21,26.23,730400.0
2014-02-18 13:30:00,26.22,26.26,26.1,26.18,268700.0,26.22,26.26,26.1,26.18,268700.0
2014-02-18 14:00:00,26.18,26.28,26.13,26.23,210000.0,26.18,26.28,26.13,26.23,210000.0
2014-02-18 14:30:00,26.24,26.4,26.24,26.31,309100.0,26.24,26.4,26.24,26.31,309100.0
2014-02-18 15:00:00,26.31,26.32,26.22,26.25,349600.0,26.31,26.32,26.22,26.25,349600.0
2014-02-18 15:30:00,26.24,26.26,25.99,26.03,1186200.0,26.24,26.26,25.99,26.03,1186200.0
2014-02-19 09:30:00,25.86,26.22,25.78,26.16,360600.0,25.86,26.22,25.78,26.16,360600.0
2014-02-19 10:00:00,26.16,26.31,26.02,26.3,317300.0,26.16,26.31,26.02,26.3,317300.0
2014-02-19 10:30:00,26.29,26.31,26.09,26.16,168700.0,26.29,26.31,26.09,26.16,168700.0
2014-02-19 11:00:00,26.15,26.33,26.12,26.31,229000.0,26.15,26.33,26.12,26.31,229000.0
2014-02-19 11:30:00,26.29,26.36,26.19,26.2,209600.0,26.29,26.36,26.19,26.2,209600.0
2014-02-19 12:00:00,26.2,26.2,25.88,25.9,252900.0,26.2,26.2,25.88,25.9,252900.0
2014-02-19 12:30:00,25.9,26.08,25.9,26.07,120000.0,25.9,26.08,25.9,26.07,120000.0
2014-02-19 13:00:00,26.08,26.16,26.02,26.13,127300.0,26.08,26.16,26.02,26.13,127300.0
2014-02-19 13:30:00,26.13,26.16,26.01,26.1,144000.0,26.13,26.16,26.01,26.1,144000.0
2014-02-19 14:00:00,26.1,26.24,26.06,26.2,182000.0,26.1,26.24,26.06,26.2,182000.0
2014-02-19 14:30:00,26.19,26.21,26.07,26.1,162600.0,26.19,26.21,26.07,26.1,162600.0
2014-02-19 15:00:00,26.1,26.15,25.92,25.97,220500.0,26.1,26.15,25.92,25.97,220500.0
2014-02-19 15:30:00,25.97,26.02,25.93,26.0,351100.0,25.97,26.02,25.93,26.0,351100.0
2014-02-20 09:30:00,26.12,26.35,25.94,25.94,204700.0,26.12,26.35,25.94,25.94,204700.0
2014-02-20 10:00:00,25.94,25.99,25.8,25.8,278800.0,25.94,25.99,25.8,25.8,278800.0
2014-02-20 10:30:00,25.8,25.98,25.76,25.91,205200.0,25.8,25.98,25.76,25.91,205200.0
2014-02-20 11:00:00,25.92,25.94,25.77,25.81,164500.0,25.92,25.94,25.77,25.81,164500.0
2014-02-20 11:30:00,25.81,25.97,25.8,25.86,151000.0,25.81,25.97,25.8,25.86,151000.0
2014-02-20 12:00:00,25.84,25.91,25.77,25.89,120600.0,25.84,25.91,25.77,25.89,120600.0
2014-02-20 12:30:00,25.89,25.93,25.81,25.89,89400.0,25.89,25.93,25.81,25.89,89400.0
2014-02-20 13:00:00,25.89,25.92,25.81,25.81,104700.0,25.89,25.92,25.81,25.81,104700.0
2014-02-20 13:30:00,25.8,25.96,25.8,25.95,101800.0,25.8,25.96,25.8,25.95,101800.0
2014-02-20 14:00:00,25.94,26.14,25.92,26.14,171600.0,25.94,26.14,25.92,26.14,171600.0
2014-02-20 14:30:00,26.14,26.15,26.06,26.11,100100.0,26.14,26.15,26.06,26.11,100100.0
2014-02-20 15:00:00,26.1,26.22,26.1,26.21,155800.0,26.1,26.22,26.1,26.21,155800.0
2014-02-20 15:30:00,26.21,26.27,26.18,26.19,330100.0,26.21,26.27,26.18,26.19,330100.0
2014-02-21 09:30:00,26.36,26.49,25.74,25.76,880700.0,26.36,26.49,25.74,25.76,880700.0
2014-02-21 10:00:00,25.75,25.79,25.4,25.49,588800.0,25.75,25.79,25.4,25.49,588800.0
2014-02-21 10:30:00,25.5,25.63,25.39,25.42,348900.0,25.5,25.63,25.39,25.42,348900.0
2014-02-21 11:00:00,25.42,25.61,25.36,25.59,320800.0,25.42,25.61,25.36,25.59,320800.0
2014-02-21 11:30:00,25.59,25.66,25.34,25.34,254000.0,25.59,25.66,25.34,25.34,254000.0
2014-02-21 12:00:00,25.35,25.52,25.35,25.41,183300.0,25.35,25.52,25.35,25.41,183300.0
2014-02-21 12:30:00,25.41,25.51,25.4,25.49,117600.0,25.41,25.51,25.4,25.49,117600.0
2014-02-21 13:00:00,25.5,25.54,25.42,25.42,114900.0,25.5,25.54,25.42,25.42,114900.0
2014-02-21 13:30:00,25.42,25.48,25.36,25.43,146200.0,25.42,25.48,25.36,25.43,146200.0
2014-02-21 14:00:00,25.43,25.45,25.33,25.35,174700.0,25.43,25.45,25.33,25.35,174700.0
2014-02-21 14:30:00,25.35,25.57,25.31,25.56,165800.0,25.35,25.57,25.31,25.56,165800.0
2014-02-21 15:00:00,25.56,25.6,25.52,25.53,161300.0,25.56,25.6,25.52,25.53,161300.0
2014-02-21 15:30:00,25.54,25.58,25.45,25.49,376000.0,25.54,25.58,25.45,25.49,376000.0
2014-02-24 09:30:00,25.5,25.5,25.06,25.3,397400.0,25.5,25.5,25.06,25.3,397400.0
2014-02-24 10:00:00,25.29,25.36,25.24,25.29,157600.0,25.29,25.36,25.24,25.29,157600.0
2014-02-24 10:30:00,25.29,25.47,25.29,25.36,266400.0,25.29,25.47,25.29,25.36,266400.0
2014-02-24 11:00:00,25.36,25.36,25.25,25.35,196400.0,25.36,25.36,25.25,25.35,196400.0
2014-02-24 11:30:00,25.35,25.37,25.17,25.19,249100.0,25.35,25.37,25.17,25.19,249100.0
2014-02-24 12:00:00,25.19,25.2,25.03,25.05,248400.0,25.19,25.2,25.03,25.05,248400.0
2014-02-24 12:30:00,25.06,25.13,25.02,25.1,116300.0,25.06,25.13,25.02,25.1,116300.0
2014-02-24 13:00:00,25.11,25.14,25.04,25.07,125300.0,25.11,25.14,25.04,25.07,125300.0
2014-02-24 13:30:00,25.08,25.15,25.02,25.14,114300.0,25.08,25.15,25.02,25.14,114300.0
2014-02-24 14:00:00,25.14,25.33,25.14,25.26,193100.0,25.14,25.33,25.14,25.26,193100.0
2014-02-24 14:30:00,25.27,25.31,25.26,25.27,124900.0,25.27,25.31,25.26,25.27,124900.0
2014-02-24 15:00:00,25.27,25.3,25.21,25.21,135900.0,25.27,25.3,25.21,25.21,135900.0
2014-02-24 15:30:00,25.21,25.28,25.17,25.17,318700.0,25.21,25.28,25.17,25.17,318700.0
2014-02-25 09:30:00,25.15,25.18,24.82,24.9,715900.0,25.15,25.18,24.82,24.9,715900.0
2014-02-25 10:00:00,24.9,24.93,24.73,24.77,304800.0,24.9,24.93,24.73,24.77,304800.0
2014-02-25 10:30:00,24.77,25.09,24.76,25.06,213300.0,24.77,25.09,24.76,25.06,213300.0
2014-02-25 11:00:00,25.07,25.08,24.86,25.03,206600.0,25.07,25.08,24.86,25.03,206600.0
2014-02-25 11:30:00,25.03,25.04,24.85,24.87,234800.0,25.03,25.04,24.85,24.87,234800.0
2014-02-25 12:00:00,24.87,24.9,24.76,24.78,257500.0,24.87,24.9,24.76,24.78,257500.0
2014-02-25 12:30:00,24.79,24.92,24.77,24.89,178600.0,24.79,24.92,24.77,24.89,178600.0
2014-02-25 13:00:00,24.9,24.9,24.73,24.77,140300.0,24.9,24.9,24.73,24.77,140300.0
2014-02-25 13:30:00,24.77,24.82,24.73,24.79,144600.0,24.77,24.82,24.73,24.79,144600.0
2014-02-25 14:00:00,24.79,24.91,24.74,24.91,122700.0,24.79,24.91,24.74,24.91,122700.0
2014-02-25 14:30:00,24.91,24.93,24.82,24.9,177800.0,24.91,24.93,24.82,24.9,177800.0
2014-02-25 15:00:00,24.91,24.96,24.8,24.84,173800.0,24.91,24.96,24.8,24.84,173800.0
2014-02-25 15:30:00,24.83,24.88,24.78,24.83,284100.0,24.83,24.88,24.78,24.83,284100.0
2014-02-26 09:30:00,24.85,24.93,24.61,24.85,340700.0,24.85,24.93,24.61,24.85,340700.0
2014-02-26 10:00:00,24.85,25.0,24.82,24.96,212600.0,24.85,25.0,24.82,24.96,212600.0
2014-02-26 10:30:00,24.97,25.12,24.96,25.03,164100.0,24.97,25.12,24.96,25.03,164100.0
2014-02-26 11:00:00,25.04,25.15,25.04,25.09,165600.0,25.04,25.15,25.04,25.09,165600.0
2014-02-26 11:30:00,25.09,25.16,25.05,25.06,145000.0,25.09,25.16,25.05,25.06,145000.0
2014-02-26 12:00:00,25.07,25.14,25.07,25.13,61500.0,25.07,25.14,25.07,25.13,61500.0
2014-02-26 12:30:00,25.14,25.18,25.13,25.16,82100.0,25.14,25.18,25.13,25.16,82100.0
2014-02-26 13:00:00,25.16,25.18,25.1,25.17,104200.0,25.16,25.18,25.1,25.17,104200.0
2014-02-26 13:30:00,25.18,25.19,25.05,25.05,140400.0,25.18,25.19,25.05,25.05,140400.0
2014-02-26 14:00:00,25.05,25.07,24.88,24.93,341000.0,25.05,25.07,24.88,24.93,341000.0
2014-02-26 14:30:00,24.92,24.97,24.88,24.94,118300.0,24.92,24.97,24.88,24.94,118300.0
2014-02-26 15:00:00,24.95,25.04,24.94,25.01,121700.0,24.95,25.04,24.94,25.01,121700.0
2014-02-26 15:30:00,25.01,25.08,24.97,25.05,206000.0,25.01,25.08,24.97,25.05,206000.0
2014-02-27 09:30:00,25.0,25.07,24.7,24.9,161500.0,25.0,25.07,24.7,24.9,161500.0
2014-02-27 10:00:00,24.93,24.99,24.76,24.84,153800.0,24.93,24.99,24.76,24.84,153800.0
2014-02-27 10:30:00,24.85,24.97,24.82,24.95,79600.0,24.85,24.97,24.82,24.95,79600.0
2014-02-27 11:00:00,24.96,25.02,24.86,25.01,127000.0,24.96,25.02,24.86,25.01,127000.0
2014-02-27 11:30:00,25.0,25.1,24.96,25.1,93900.0,25.0,25.1,24.96,25.1,93900.0
2014-02-27 12:00:00,25.1,25.13,24.96,25.06,114500.0,25.1,25.13,24.96,25.06,114500.0
2014-02-27 12:30:00,25.06,25.14,25.02,25.05,54800.0,25.06,25.14,25.02,25.05,54800.0
2014-02-27 13:00:00,25.04,25.09,24.98,25.07,55400.0,25.04,25.09,24.98,25.07,55400.0
2014-02-27 13:30:00,25.07,25.14,25.04,25.14,96400.0,25.07,25.14,25.04,25.14,96400.0
2014-02-27 14:00:00,25.13,25.21,25.01,25.03,146200.0,25.13,25.21,25.01,25.03,146200.0
2014-02-27 14:30:00,25.03,25.13,25.03,25.1,79800.0,25.03,25.13,25.03,25.1,79800.0
2014-02-27 15:00:00,25.11,25.16,25.06,25.09,173700.0,25.11,25.16,25.06,25.09,173700.0
2014-02-27 15:30:00,25.1,25.13,25.05,25.13,198100.0,25.1,25.13,25.05,25.13,198100.0
2014-02-28 09:30:00,25.07,25.19,24.86,24.86,155900.0,25.07,25.19,24.86,24.86,155900.0
2014-02-28 10:00:00,24.87,24.91,24.78,24.8,192500.0,24.87,24.91,24.78,24.8,192500.0
2014-02-28 10:30:00,24.79,24.91,24.76,24.77,145100.0,24.79,24.91,24.76,24.77,145100.0
2014-02-28 11:00:00,24.77,24.89,24.69,24.78,141700.0,24.77,24.89,24.69,24.78,141700.0
2014-02-28 11:30:00,24.78,24.89,24.77,24.8,73000.0,24.78,24.89,24.77,24.8,73000.0
2014-02-28 12:00:00,24.8,24.8,24.72,24.73,117800.0,24.8,24.8,24.72,24.73,117800.0
2014-02-28 12:30:00,24.74,24.76,24.66,24.67,114000.0,24.74,24.76,24.66,24.67,114000.0
2014-02-28 13:00:00,24.68,24.84,24.66,24.79,91900.0,24.68,24.84,24.66,24.79,91900.0
2014-02-28 13:30:00,24.79,24.83,24.67,24.69,99600.0,24.79,24.83,24.67,24.69,99600.0
2014-02-28 14:00:00,24.69,24.69,24.61,24.62,141500.0,24.69,24.69,24.61,24.62,141500.0
2014-02-28 14:30:00,24.63,24.69,24.48,24.53,240500.0,24.63,24.69,24.48,24.53,240500.0
2014-02-28 15:00:00,24.53,24.64,24.47,24.64,489400.0,24.53,24.64,24.47,24.64,489400.0
2014-02-28 15:30:00,24.64,24.68,24.56,24.57,407700.0,24.64,24.68,24.56,24.57,407700.0
2014-03-03 09:30:00,24.34,24.55,24.05,24.5,347700.0,24.34,24.55,24.05,24.5,347700.0
2014-03-03 10:00:00,24.5,24.71,24.46,24.64,292300.0,24.5,24.71,24.46,24.64,292300.0
2014-03-03 10:30:00,24.63,24.74,24.52,24.74,200100.0,24.63,24.74,24.52,24.74,200100.0
2014-03-03 11:00:00,24.74,24.75,24.45,24.46,133800.0,24.74,24.75,24.45,24.46,133800.0
2014-03-03 11:30:00,24.46,24.48,24.33,24.35,168200.0,24.46,24.48,24.33,24.35,168200.0
2014-03-03 12:00:00,24.35,24.44,24.28,24.41,140000.0,24.35,24.44,24.28,24.41,140000.0
2014-03-03 12:30:00,24.42,24.5,24.36,24.5,88500.0,24.42,24.5,24.36,24.5,88500.0
2014-03-03 13:00:00,24.49,24.61,24.48,24.55,99400.0,24.49,24.61,24.48,24.55,99400.0
2014-03-03 13:30:00,24.55,24.59,24.47,24.57,99900.0,24.55,24.59,24.47,24.57,99900.0
2014-03-03 14:00:00,24.57,24.64,24.54,24.55,120200.0,24.57,24.64,24.54,24.55,120200.0
2014-03-03 14:30:00,24.55,24.74,24.52,24.59,130300.0,24.55,24.74,24.52,24.59,130300.0
2014-03-03 15:00:00,24.59,24.61,24.46,24.53,137600.0,24.59,24.61,24.46,24.53,137600.0
2014-03-03 15:30:00,24.52,24.58,24.47,24.55,328800.0,24.52,24.58,24.47,24.55,328800.0
2014-03-04 09:30:00,25.0,25.18,24.73,24.74,846600.0,25.0,25.18,24.73,24.74,846600.0
2014-03-04 10:00:00,24.76,24.98,24.68,24.9,485400.0,24.76,24.98,24.68,24.9,485400.0
2014-03-04 10:30:00,24.9,24.92,24.61,24.63,494500.0,24.9,24.92,24.61,24.63,494500.0
2014-03-04 11:00:00,24.64,24.77,24.5,24.74,424000.0,24.64,24.77,24.5,24.74,424000.0
2014-03-04 11:30:00,24.75,24.83,24.69,24.7,327100.0,24.75,24.83,24.69,24.7,327100.0
2014-03-04 12:00:00,24.7,24.72,24.54,24.69,270300.0,24.7,24.72,24.54,24.69,270300.0
2014-03-04 12:30:00,24.69,24.74,24.68,24.7,168500.0,24.69,24.74,24.68,24.7,168500.0
2014-03-04 13:00:00,24.7,24.7,24.57,24.6,150600.0,24.7,24.7,24.57,24.6,150600.0
2014-03-04 13:30:00,24.6,24.75,24.55,24.71,317700.0,24.6,24.75,24.55,24.71,317700.0
2014-03-04 14:00:00,24.7,24.76,24.62,24.65,165600.0,24.7,24.76,24.62,24.65,165600.0
2014-03-04 14:30:00,24.65,24.74,24.62,24.72,163800.0,24.65,24.74,24.62,24.72,163800.0
2014-03-04 15:00:00,24.72,24.83,24.71,24.8,215700.0,24.72,24.83,24.71,24.8,215700.0
2014-03-04 15:30:00,24.79,24.82,24.67,24.68,579200.0,24.79,24.82,24.67,24.68,579200.0
2014-03-05 09:30:00,24.63,25.16,24.63,25.06,420800.0,24.63,25.16,24.63,25.06,420800.0
2014-03-05 10:00:00,25.05,25.21,24.99,25.13,362600.0,25.05,25.21,24.99,25.13,362600.0
2014-03-05 10:30:00,25.14,25.24,25.08,25.13,215300.0,25.14,25.24,25.08,25.13,215300.0
2014-03-05 11:00:00,25.13,25.18,25.03,25.05,263600.0,25.13,25.18,25.03,25.05,263600.0
2014-03-05 11:30:00,25.04,25.07,24.91,24.95,250700.0,25.04,25.07,24.91,24.95,250700.0
2014-03-05 12:00:00,24.94,24.96,24.9,24.94,117200.0,24.94,24.96,24.9,24.94,117200.0
2014-03-05 12:30:00,24.93,25.03,24.9,25.03,319400.0,24.93,25.03,24.9,25.03,319400.0
2014-03-05 13:00:00,25.03,25.1,25.01,25.04,295600.0,25.03,25.1,25.01,25.04,295600.0
2014-03-05 13:30:00,25.04,25.05,24.85,24.93,227900.0,25.04,25.05,24.85,24.93,227900.0
2014-03-05 14:00:00,24.93,25.15,24.93,25.04,182400.0,24.93,25.15,24.93,25.04,182400.0
2014-03-05 14:30:00,25.04,25.28,25.02,25.28,449600.0,25.04,25.28,25.02,25.28,449600.0
2014-03-05 15:00:00,25.28,25.36,25.25,25.29,438800.0,25.28,25.36,25.25,25.29,438800.0
2014-03-05 15:30:00,25.28,25.38,25.24,25.37,865400.0,25.28,25.38,25.24,25.37,865400.0
2014-03-06 09:30:00,26.09,27.16,25.9,26.38,2372200.0,26.09,27.16,25.9,26.38,2372200.0
2014-03-06 10:00:00,26.37,26.42,25.56,25.76,1219900.0,26.37,26.42,25.56,25.76,1219900.0
2014-03-06 10:30:00,25.77,26.0,25.66,25.87,1138800.0,25.77,26.0,25.66,25.87,1138800.0
2014-03-06 11:00:00,25.87,25.98,25.6,25.63,612900.0,25.87,25.98,25.6,25.63,612900.0
2014-03-06 11:30:00,25.62,25.64,25.01,25.27,1118000.0,25.62,25.64,25.01,25.27,1118000.0
2014-03-06 12:00:00,25.26,25.27,24.66,24.85,963300.0,25.26,25.27,24.66,24.85,963300.0
2014-03-06 12:30:00,24.85,24.85,24.13,24.58,847800.0,24.85,24.85,24.13,24.58,847800.0
2014-03-06 13:00:00,24.58,24.58,24.13,24.16,620300.0,24.58,24.58,24.13,24.16,620300.0
2014-03-06 13:30:00,24.16,24.25,23.8,24.22,1012300.0,24.16,24.25,23.8,24.22,1012300.0
2014-03-06 14:00:00,24.21,24.58,24.21,24.51,786700.0,24.21,24.58,24.21,24.51,786700.0
2014-03-06 14:30:00,24.51,24.59,24.4,24.56,416700.0,24.51,24.59,24.4,24.56,416700.0
2014-03-06 15:00:00,24.57,24.62,24.28,24.47,463300.0,24.57,24.62,24.28,24.47,463300.0
2014-03-06 15:30:00,24.47,24.52,24.39,24.46,998300.0,24.47,24.52,24.39,24.46,998300.0
2014-03-07 09:30:00,24.91,25.0,24.5,24.6,745400.0,24.91,25.0,24.5,24.6,745400.0
2014-03-07 10:00:00,24.63,24.87,24.48,24.67,551500.0,24.63,24.87,24.48,24.67,551500.0
2014-03-07 10:30:00,24.68,24.71,24.37,24.37,261900.0,24.68,24.71,24.37,24.37,261900.0
2014-03-07 11:00:00,24.37,24.59,24.23,24.58,390700.0,24.37,24.59,24.23,24.58,390700.0
2014-03-07 11:30:00,24.57,24.6,24.33,24.34,207900.0,24.57,24.6,24.33,24.34,207900.0
2014-03-07 12:00:00,24.34,24.42,24.2,24.34,195100.0,24.34,24.42,24.2,24.34,195100.0
2014-03-07 12:30:00,24.34,24.38,24.17,24.17,155300.0,24.34,24.38,24.17,24.17,155300.0
2014-03-07 13:00:00,24.18,24.19,24.11,24.16,168500.0,24.18,24.19,24.11,24.16,168500.0
2014-03-07 13:30:00,24.16,24.19,24.06,24.18,150900.0,24.16,24.19,24.06,24.18,150900.0
2014-03-07 14:00:00,24.18,24.2,24.04,24.06,230000.0,24.18,24.2,24.04,24.06,230000.0
2014-03-07 14:30:00,24.05,24.2,23.97,24.15,199300.0,24.05,24.2,23.97,24.15,199300.0
2014-03-07 15:00:00,24.15,24.19,24.05,24.06,203400.0,24.15,24.19,24.05,24.06,203400.0
2014-03-07 15:30:00,24.05,24.09,23.96,24.04,650500.0,24.05,24.09,23.96,24.04,650500.0
2014-03-10 09:30:00,23.97,23.99,23.5,23.89,424000.0,23.97,23.99,23.5,23.89,424000.0
2014-03-10 10:00:00,23.9,23.92,23.63,23.68,351200.0,23.9,23.92,23.63,23.68,351200.0
2014-03-10 10:30:00,23.67,23.69,23.35,23.4,616900.0,23.67,23.69,23.35,23.4,616900.0
2014-03-10 11:00:00,23.4,23.45,23.22,23.4,501000.0,23.4,23.45,23.22,23.4,501000.0
2014-03-10 11:30:00,23.41,23.45,23.23,23.26,179900.0,23.41,23.45,23.23,23.26,179900.0
2014-03-10 12:00:00,23.26,23.33,23.22,23.25,229600.0,23.26,23.33,23.22,23.25,229600.0
2014-03-10 12:30:00,23.26,23.31,23.17,23.31,239200.0,23.26,23.31,23.17,23.31,239200.0
2014-03-10 13:00:00,23.31,23.4,23.2,23.24,281700.0,23.31,23.4,23.2,23.24,281700.0
2014-03-10 13:30:00,23.24,23.25,23.17,23.2,140200.0,23.24,23.25,23.17,23.2,140200.0
2014-03-10 14:00:00,23.2,23.3,23.14,23.27,254700.0,23.2,23.3,23.14,23.27,254700.0
2014-03-10 14:30:00,23.27,23.3,23.17,23.26,268800.0,23.27,23.3,23.17,23.26,268800.0
2014-03-10 15:00:00,23.27,23.3,23.2,23.24,297100.0,23.27,23.3,23.2,23.24,297100.0
2014-03-10 15:30:00,23.24,23.34,23.22,23.31,749900.0,23.24,23.34,23.22,23.31,749900.0
2014-03-11 09:30:00,23.38,23.52,23.18,23.25,243400.0,23.38,23.52,23.18,23.25,243400.0
2014-03-11 10:00:00,23.26,23.49,23.16,23.49,259500.0,23.26,23.49,23.16,23.49,259500.0
2014-03-11 10:30:00,23.49,23.78,23.45,23.61,379600.0,23.49,23.78,23.45,23.61,379600.0
2014-03-11 11:00:00,23.61,23.67,23.47,23.5,190300.0,23.61,23.67,23.47,23.5,190300.0
2014-03-11 11:30:00,23.49,23.56,23.38,23.54,340800.0,23.49,23.56,23.38,23.54,340800.0
2014-03-11 12:00:00,23.54,23.58,23.49,23.57,377000.0,23.54,23.58,23.49,23.57,377000.0
2014-03-11 12:30:00,23.57,23.57,23.35,23.36,158700.0,23.57,23.57,23.35,23.36,158700.0
2014-03-11 13:00:00,23.35,23.35,23.17,23.18,236600.0,23.35,23.35,23.17,23.18,236600.0
2014-03-11 13:30:00,23.17,23.4,23.14,23.37,173500.0,23.17,23.4,23.14,23.37,173500.0
2014-03-11 14:00:00,23.36,23.36,23.16,23.19,179100.0,23.36,23.36,23.16,23.19,179100.0
2014-03-11 14:30:00,23.19,23.19,23.04,23.09,231200.0,23.19,23.19,23.04,23.09,231200.0
2014-03-11 15:00:00,23.09,23.09,22.94,23.01,271700.0,23.09,23.09,22.94,23.01,271700.0
2014-03-11 15:30:00,23.01,23.06,22.94,23.03,700800.0,23.01,23.06,22.94,23.03,700800.0
2014-03-12 09:30:00,22.84,23.19,22.84,23.01,354200.0,22.84,23.19,22.84,23.01,354200.0
2014-03-12 10:00:00,23.01,23.15,22.98,22.99,263200.0,23.01,23.15,22.98,22.99,263200.0
2014-03-12 10:30:00,22.98,23.07,22.83,23.01,338800.0,22.98,23.07,22.83,23.01,338800.0
2014-03-12 11:00:00,23.01,23.17,22.98,23.15,309600.0,23.01,23.17,22.98,23.15,309600.0
2014-03-12 11:30:00,23.15,23.16,23.06,23.07,204200.0,23.15,23.16,23.06,23.07,204200.0
2014-03-12 12:00:00,23.05,23.52,23.0,23.51,865400.0,23.05,23.52,23.0,23.51,865400.0
2014-03-12 12:30:00,23.51,23.69,23.41,23.67,283800.0,23.51,23.69,23.41,23.67,283800.0
2014-03-12 13:00:00,23.67,23.72,23.53,23.58,324300.0,23.67,23.72,23.53,23.58,324300.0
2014-03-12 13:30:00,23.59,23.73,23.57,23.62,157000.0,23.59,23.73,23.57,23.62,157000.0
2014-03-12 14:00:00,23.62,23.81,23.6,23.78,223400.0,23.62,23.81,23.6,23.78,223400.0
2014-03-12 14:30:00,23.79,23.97,23.74,23.87,287000.0,23.79,23.97,23.74,23.87,287000.0
2014-03-12 15:00:00,23.86,23.95,23.77,23.79,277200.0,23.86,23.95,23.77,23.79,277200.0
2014-03-12 15:30:00,23.8,23.89,23.77,23.87,527600.0,23.8,23.89,23.77,23.87,527600.0
2014-03-13 09:30:00,24.08,24.4,24.01,24.12,577200.0,24.08,24.4,24.01,24.12,577200.0
2014-03-13 10:00:00,24.11,24.17,23.84,23.95,268300.0,24.11,24.17,23.84,23.95,268300.0
2014-03-13 10:30:00,23.93,23.93,23.63,23.66,421900.0,23.93,23.93,23.63,23.66,421900.0
2014-03-13 11:00:00,23.67,23.88,23.57,23.73,348000.0,23.67,23.88,23.57,23.73,348000.0
2014-03-13 11:30:00,23.73,23.79,23.6,23.67,163400.0,23.73,23.79,23.6,23.67,163400.0
2014-03-13 12:00:00,23.67,23.71,23.51,23.52,161400.0,23.67,23.71,23.51,23.52,161400.0
2014-03-13 12:30:00,23.51,23.58,23.39,23.42,293600.0,23.51,23.58,23.39,23.42,293600.0
2014-03-13 13:00:00,23.41,23.72,23.27,23.72,387000.0,23.41,23.72,23.27,23.72,387000.0
2014-03-13 13:30:00,23.72,23.78,23.44,23.45,176100.0,23.72,23.78,23.44,23.45,176100.0
2014-03-13 14:00:00,23.45,23.46,23.3,23.4,165100.0,23.45,23.46,23.3,23.4,165100.0
2014-03-13 14:30:00,23.39,23.6,23.38,23.39,318200.0,23.39,23.6,23.38,23.39,318200.0
2014-03-13 15:00:00,23.39,23.4,23.27,23.38,221000.0,23.39,23.4,23.27,23.38,221000.0
2014-03-13 15:30:00,23.39,23.46,23.34,23.39,517500.0,23.39,23.46,23.34,23.39,517500.0
2014-03-14 09:30:00,23.32,23.87,23.32,23.73,490400.0,23.32,23.87,23.32,23.73,490400.0
2014-03-14 10:00:00,23.74,24.16,23.74,24.12,513200.0,23.74,24.16,23.74,24.12,513200.0
2014-03-14 10:30:00,24.13,24.14,23.89,23.92,262300.0,24.13,24.14,23.89,23.92,262300.0
2014-03-14 11:00:00,23.93,23.97,23.82,23.91,191900.0,23.93,23.97,23.82,23.91,191900.0
2014-03-14 11:30:00,23.93,24.11,23.9,24.07,161300.0,23.93,24.11,23.9,24.07,161300.0
2014-03-14 12:00:00,24.06,24.08,23.89,23.96,164400.0,24.06,24.08,23.89,23.96,164400.0
2014-03-14 12:30:00,23.96,24.16,23.91,24.15,192200.0,23.96,24.16,23.91,24.15,192200.0
2014-03-14 13:00:00,24.14,24.26,23.98,24.02,321400.0,24.14,24.26,23.98,24.02,321400.0
2014-03-14 13:30:00,24.03,24.03,23.87,23.94,292600.0,24.03,24.03,23.87,23.94,292600.0
2014-03-14 14:00:00,23.93,23.97,23.85,23.88,163000.0,23.93,23.97,23.85,23.88,163000.0
2014-03-14 14:30:00,23.88,23.91,23.76,23.76,256100.0,23.88,23.91,23.76,23.76,256100.0
2014-03-14 15:00:00,23.77,23.8,23.7,23.77,199200.0,23.77,23.8,23.7,23.77,199200.0
2014-03-14 15:30:00,23.77,23.82,23.72,23.8,328300.0,23.77,23.82,23.72,23.8,328300.0
2014-03-17 09:30:00,23.99,24.19,23.89,23.94,315600.0,23.99,24.19,23.89,23.94,315600.0
2014-03-17 10:00:00,23.94,24.02,23.75,23.77,170300.0,23.94,24.02,23.75,23.77,170300.0
2014-03-17 10:30:00,23.78,23.89,23.68,23.79,143900.0,23.78,23.89,23.68,23.79,143900.0
2014-03-17 11:00:00,23.78,23.84,23.67,23.7,103100.0,23.78,23.84,23.67,23.7,103100.0
2014-03-17 11:30:00,23.7,23.77,23.59,23.75,105500.0,23.7,23.77,23.59,23.75,105500.0
2014-03-17 12:00:00,23.76,23.81,23.69,23.79,64300.0,23.76,23.81,23.69,23.79,64300.0
2014-03-17 12:30:00,23.79,23.87,23.7,23.86,149500.0,23.79,23.87,23.7,23.86,149500.0
2014-03-17 13:00:00,23.85,23.89,23.75,23.8,111100.0,23.85,23.89,23.75,23.8,111100.0
2014-03-17 13:30:00,23.81,23.87,23.73,23.73,130500.0,23.81,23.87,23.73,23.73,130500.0
2014-03-17 14:00:00,23.74,23.77,23.65,23.77,133700.0,23.74,23.77,23.65,23.77,133700.0
2014-03-17 14:30:00,23.77,23.79,23.6,23.62,232400.0,23.77,23.79,23.6,23.62,232400.0
2014-03-17 15:00:00,23.62,23.7,23.6,23.67,165900.0,23.62,23.7,23.6,23.67,165900.0
2014-03-17 15:30:00,23.66,23.69,23.6,23.66,337000.0,23.66,23.69,23.6,23.66,337000.0
2014-03-18 09:30:00,23.64,23.73,23.48,23.59,241900.0,23.64,23.73,23.48,23.59,241900.0
2014-03-18 10:00:00,23.59,23.78,23.56,23.73,125700.0,23.59,23.78,23.56,23.73,125700.0
2014-03-18 10:30:00,23.73,23.76,23.59,23.65,237900.0,23.73,23.76,23.59,23.65,237900.0
2014-03-18 11:00:00,23.65,23.7,23.65,23.68,101200.0,23.65,23.7,23.65,23.68,101200.0
2014-03-18 11:30:00,23.68,23.74,23.6,23.72,175100.0,23.68,23.74,23.6,23.72,175100.0
2014-03-18 12:00:00,23.73,23.94,23.73,23.86,443400.0,23.73,23.94,23.73,23.86,443400.0
2014-03-18 12:30:00,23.85,23.88,23.73,23.77,73000.0,23.85,23.88,23.73,23.77,73000.0
2014-03-18 13:00:00,23.77,23.86,23.73,23.81,70900.0,23.77,23.86,23.73,23.81,70900.0
2014-03-18 13:30:00,23.82,23.86,23.77,23.82,152700.0,23.82,23.86,23.77,23.82,152700.0
2014-03-18 14:00:00,23.82,23.85,23.75,23.8,205600.0,23.82,23.85,23.75,23.8,205600.0
2014-03-18 14:30:00,23.8,23.84,23.78,23.82,83700.0,23.8,23.84,23.78,23.82,83700.0
2014-03-18 15:00:00,23.82,23.82,23.73,23.73,198200.0,23.82,23.82,23.73,23.73,198200.0
2014-03-18 15:30:00,23.72,23.77,23.69,23.75,413400.0,23.72,23.77,23.69,23.75,413400.0
2014-03-19 09:30:00,23.76,23.84,23.48,23.6,314800.0,23.76,23.84,23.48,23.6,314800.0
2014-03-19 10:00:00,23.59,23.6,23.45,23.5,137700.0,23.59,23.6,23.45,23.5,137700.0
2014-03-19 10:30:00,23.51,23.56,23.37,23.51,233800.0,23.51,23.56,23.37,23.51,233800.0
2014-03-19 11:00:00,23.51,23.6,23.49,23.5,88700.0,23.51,23.6,23.49,23.5,88700.0
2014-03-19 11:30:00,23.5,23.51,23.37,23.45,193400.0,23.5,23.51,23.37,23.45,193400.0
2014-03-19 12:00:00,23.45,23.63,23.41,23.59,194400.0,23.45,23.63,23.41,23.59,194400.0
2014-03-19 12:30:00,23.59,23.66,23.53,23.58,277700.0,23.59,23.66,23.53,23.58,277700.0
2014-03-19 13:00:00,23.58,23.59,23.46,23.46,157500.0,23.58,23.59,23.46,23.46,157500.0
2014-03-19 13:30:00,23.46,23.56,23.46,23.54,243900.0,23.46,23.56,23.46,23.54,243900.0
2014-03-19 14:00:00,23.54,23.54,23.34,23.46,213200.0,23.54,23.54,23.34,23.46,213200.0
2014-03-19 14:30:00,23.46,23.55,23.44,23.5,223500.0,23.46,23.55,23.44,23.5,223500.0
2014-03-19 15:00:00,23.51,23.54,23.23,23.38,398400.0,23.51,23.54,23.23,23.38,398400.0
2014-03-19 15:30:00,23.37,23.56,23.35,23.48,551100.0,23.37,23.56,23.35,23.48,551100.0
2014-03-20 09:30:00,23.38,23.7,23.37,23.7,191200.0,23.38,23.7,23.37,23.7,191200.0
2014-03-20 10:00:00,23.71,24.4,23.66,24.4,692100.0,23.71,24.4,23.66,24.4,692100.0
2014-03-20 10:30:00,24.4,24.45,24.25,24.35,447800.0,24.4,24.45,24.25,24.35,447800.0
2014-03-20 11:00:00,24.36,24.58,24.32,24.41,435800.0,24.36,24.58,24.32,24.41,435800.0
2014-03-20 11:30:00,24.41,24.66,24.39,24.64,244600.0,24.41,24.66,24.39,24.64,244600.0
2014-03-20 12:00:00,24.64,24.8,24.6,24.72,347100.0,24.64,24.8,24.6,24.72,347100.0
2014-03-20 12:30:00,24.73,24.78,24.65,24.69,252300.0,24.73,24.78,24.65,24.69,252300.0
2014-03-20 13:00:00,24.7,24.71,24.6,24.63,165900.0,24.7,24.71,24.6,24.63,165900.0
2014-03-20 13:30:00,24.64,24.68,24.58,24.63,462000.0,24.64,24.68,24.58,24.63,462000.0
2014-03-20 14:00:00,24.63,24.64,24.44,24.64,299200.0,24.63,24.64,24.44,24.64,299200.0
2014-03-20 14:30:00,24.64,24.7,24.53,24.53,172100.0,24.64,24.7,24.53,24.53,172100.0
2014-03-20 15:00:00,24.53,24.54,24.27,24.29,396400.0,24.53,24.54,24.27,24.29,396400.0
2014-03-20 15:30:00,24.29,24.3,24.09,24.11,939700.0,24.29,24.3,24.09,24.11,939700.0
2014-03-21 09:30:00,24.34,24.6,24.02,24.02,1492900.0,24.34,24.6,24.02,24.02,1492900.0
2014-03-21 10:00:00,24.02,24.14,23.73,24.11,679800.0,24.02,24.14,23.73,24.11,679800.0
2014-03-21 10:30:00,24.11,24.39,24.08,24.25,354000.0,24.11,24.39,24.08,24.25,354000.0
2014-03-21 11:00:00,24.25,24.43,24.25,24.39,218400.0,24.25,24.43,24.25,24.39,218400.0
2014-03-21 11:30:00,24.39,24.47,24.39,24.47,388600.0,24.39,24.47,24.39,24.47,388600.0
2014-03-21 12:00:00,24.47,24.52,24.41,24.49,280000.0,24.47,24.52,24.41,24.49,280000.0
2014-03-21 12:30:00,24.49,24.51,24.34,24.34,118100.0,24.49,24.51,24.34,24.34,118100.0
2014-03-21 13:00:00,24.35,24.38,24.06,24.15,157100.0,24.35,24.38,24.06,24.15,157100.0
2014-03-21 13:30:00,24.14,24.28,24.12,24.21,113100.0,24.14,24.28,24.12,24.21,113100.0
2014-03-21 14:00:00,24.2,24.27,24.13,24.14,135100.0,24.2,24.27,24.13,24.14,135100.0
2014-03-21 14:30:00,24.13,24.28,24.05,24.27,249400.0,24.13,24.28,24.05,24.27,249400.0
2014-03-21 15:00:00,24.26,24.27,24.14,24.18,322900.0,24.26,24.27,24.14,24.18,322900.0
2014-03-21 15:30:00,24.18,24.18,24.07,24.12,755900.0,24.18,24.18,24.07,24.12,755900.0
2014-03-24 09:30:00,24.36,24.42,23.95,24.0,289100.0,24.36,24.42,23.95,24.0,289100.0
2014-03-24 10:00:00,23.97,23.97,23.28,23.28,504100.0,23.97,23.97,23.28,23.28,504100.0
2014-03-24 10:30:00,23.27,23.34,23.13,23.19,662700.0,23.27,23.34,23.13,23.19,662700.0
2014-03-24 11:00:00,23.19,23.19,22.9,23.07,486300.0,23.19,23.19,22.9,23.07,486300.0
2014-03-24 11:30:00,23.07,23.07,22.92,23.02,316700.0,23.07,23.07,22.92,23.02,316700.0
2014-03-24 12:00:00,23.01,23.15,23.01,23.05,196100.0,23.01,23.15,23.01,23.05,196100.0
2014-03-24 12:30:00,23.05,23.08,22.99,23.05,201600.0,23.05,23.08,22.99,23.05,201600.0
2014-03-24 13:00:00,23.06,23.18,23.06,23.12,229800.0,23.06,23.18,23.06,23.12,229800.0
2014-03-24 13:30:00,23.13,23.3,23.13,23.28,323400.0,23.13,23.3,23.13,23.28,323400.0
2014-03-24 14:00:00,23.28,23.45,23.23,23.44,254600.0,23.28,23.45,23.23,23.44,254600.0
2014-03-24 14:30:00,23.44,23.65,23.4,23.54,317000.0,23.44,23.65,23.4,23.54,317000.0
2014-03-24 15:00:00,23.55,23.7,23.53,23.66,540600.0,23.55,23.7,23.53,23.66,540600.0
2014-03-24 15:30:00,23.66,23.69,23.58,23.61,546900.0,23.66,23.69,23.58,23.61,546900.0
2014-03-25 09:30:00,23.66,23.86,23.57,23.71,380000.0,23.66,23.86,23.57,23.71,380000.0
2014-03-25 10:00:00,23.72,24.09,23.71,23.93,394100.0,23.72,24.09,23.71,23.93,394100.0
2014-03-25 10:30:00,23.94,23.94,23.69,23.74,403200.0,23.94,23.94,23.69,23.74,403200.0
2014-03-25 11:00:00,23.73,23.76,23.63,23.69,147400.0,23.73,23.76,23.63,23.69,147400.0
2014-03-25 11:30:00,23.68,23.7,23.14,23.22,261600.0,23.68,23.7,23.14,23.22,261600.0
2014-03-25 12:00:00,23.24,23.34,23.09,23.17,261500.0,23.24,23.34,23.09,23.17,261500.0
2014-03-25 12:30:00,23.19,23.45,23.19,23.33,196900.0,23.19,23.45,23.19,23.33,196900.0
2014-03-25 13:00:00,23.34,23.48,23.26,23.45,186300.0,23.34,23.48,23.26,23.45,186300.0
2014-03-25 13:30:00,23.46,23.47,23.35,23.44,148500.0,23.46,23.47,23.35,23.44,148500.0
2014-03-25 14:00:00,23.44,23.48,23.35,23.39,176300.0,23.44,23.48,23.35,23.39,176300.0
2014-03-25 14:30:00,23.39,23.41,23.23,23.28,163100.0,23.39,23.41,23.23,23.28,163100.0
2014-03-25 15:00:00,23.27,23.5,23.27,23.43,135100.0,23.27,23.5,23.27,23.43,135100.0
2014-03-25 15:30:00,23.44,23.5,23.4,23.45,337200.0,23.44,23.5,23.4,23.45,337200.0
2014-03-26 09:30:00,23.54,23.76,23.51,23.55,272700.0,23.54,23.76,23.51,23.55,272700.0
2014-03-26 10:00:00,23.55,23.62,23.26,23.29,229500.0,23.55,23.62,23.26,23.29,229500.0
2014-03-26 10:30:00,23.28,23.31,23.07,23.18,226000.0,23.28,23.31,23.07,23.18,226000.0
2014-03-26 11:00:00,23.17,23.23,23.15,23.22,141500.0,23.17,23.23,23.15,23.22,141500.0
2014-03-26 11:30:00,23.22,23.22,23.05,23.11,196600.0,23.22,23.22,23.05,23.11,196600.0
2014-03-26 12:00:00,23.11,23.12,22.96,22.97,246300.0,23.11,23.12,22.96,22.97,246300.0
2014-03-26 12:30:00,22.96,23.06,22.92,22.94,265100.0,22.96,23.06,22.92,22.94,265100.0
2014-03-26 13:00:00,22.95,22.95,22.8,22.8,263000.0,22.95,22.95,22.8,22.8,263000.0
2014-03-26 13:30:00,22.8,22.84,22.66,22.74,318000.0,22.8,22.84,22.66,22.74,318000.0
2014-03-26 14:00:00,22.74,22.74,22.6,22.69,335700.0,22.74,22.74,22.6,22.69,335700.0
2014-03-26 14:30:00,22.68,22.83,22.65,22.82,292100.0,22.68,22.83,22.65,22.82,292100.0
2014-03-26 15:00:00,22.82,22.99,22.75,22.76,468800.0,22.82,22.99,22.75,22.76,468800.0
2014-03-26 15:30:00,22.76,22.85,22.67,22.69,484400.0,22.76,22.85,22.67,22.69,484400.0
2014-03-27 09:30:00,22.58,22.59,22.3,22.49,401900.0,22.58,22.59,22.3,22.49,401900.0
2014-03-27 10:00:00,22.49,22.8,22.39,22.74,303000.0,22.49,22.8,22.39,22.74,303000.0
2014-03-27 10:30:00,22.73,22.74,22.43,22.57,248900.0,22.73,22.74,22.43,22.57,248900.0
2014-03-27 11:00:00,22.58,22.7,22.45,22.45,254400.0,22.58,22.7,22.45,22.45,254400.0
2014-03-27 11:30:00,22.45,22.46,22.25,22.41,183100.0,22.45,22.46,22.25,22.41,183100.0
2014-03-27 12:00:00,22.42,22.57,22.37,22.51,159000.0,22.42,22.57,22.37,22.51,159000.0
2014-03-27 12:30:00,22.52,22.54,22.39,22.45,103600.0,22.52,22.54,22.39,22.45,103600.0
2014-03-27 13:00:00,22.43,22.53,22.4,22.45,118200.0,22.43,22.53,22.4,22.45,118200.0
2014-03-27 13:30:00,22.45,22.48,22.37,22.41,190300.0,22.45,22.48,22.37,22.41,190300.0
2014-03-27 14:00:00,22.41,22.48,22.34,22.47,138900.0,22.41,22.48,22.34,22.47,138900.0
2014-03-27 14:30:00,22.47,22.48,22.31,22.35,170600.0,22.47,22.48,22.31,22.35,170600.0
2014-03-27 15:00:00,22.35,22.36,22.26,22.31,150900.0,22.35,22.36,22.26,22.31,150900.0
2014-03-27 15:30:00,22.32,22.44,22.31,22.43,373800.0,22.32,22.44,22.31,22.43,373800.0
2014-03-28 09:30:00,22.11,22.4,21.9,22.36,969500.0,22.11,22.4,21.9,22.36,969500.0
2014-03-28 10:00:00,22.35,22.5,22.3,22.31,400600.0,22.35,22.5,22.3,22.31,400600.0
2014-03-28 10:30:00,22.31,22.44,22.23,22.36,269800.0,22.31,22.44,22.23,22.36,269800.0
2014-03-28 11:00:00,22.36,22.44,22.28,22.34,173100.0,22.36,22.44,22.28,22.34,173100.0
2014-03-28 11:30:00,22.34,22.4,22.22,22.25,119900.0,22.34,22.4,22.22,22.25,119900.0
2014-03-28 12:00:00,22.25,22.42,22.21,22.33,143600.0,22.25,22.42,22.21,22.33,143600.0
2014-03-28 12:30:00,22.33,22.36,22.25,22.27,119800.0,22.33,22.36,22.25,22.27,119800.0
2014-03-28 13:00:00,22.28,22.28,22.16,22.27,128500.0,22.28,22.28,22.16,22.27,128500.0
2014-03-28 13:30:00,22.26,22.27,22.16,22.16,156800.0,22.26,22.27,22.16,22.16,156800.0
2014-03-28 14:00:00,22.16,22.21,22.04,22.18,282800.0,22.16,22.21,22.04,22.18,282800.0
2014-03-28 14:30:00,22.19,22.19,22.08,22.1,296000.0,22.19,22.19,22.08,22.1,296000.0
2014-03-28 15:00:00,22.11,22.13,22.03,22.07,245600.0,22.11,22.13,22.03,22.07,245600.0
2014-03-28 15:30:00,22.07,22.27,22.05,22.25,741100.0,22.07,22.27,22.05,22.25,741100.0
2014-03-31 09:30:00,22.35,22.84,22.35,22.72,475400.0,22.35,22.84,22.35,22.72,475400.0
2014-03-31 10:00:00,22.71,22.78,22.55,22.74,327000.0,22.71,22.78,22.55,22.74,327000.0
2014-03-31 10:30:00,22.74,22.8,22.68,22.74,304800.0,22.74,22.8,22.68,22.74,304800.0
2014-03-31 11:00:00,22.73,22.78,22.54,22.68,478900.0,22.73,22.78,22.54,22.68,478900.0
2014-03-31 11:30:00,22.67,22.8,22.55,22.71,205500.0,22.67,22.8,22.55,22.71,205500.0
2014-03-31 12:00:00,22.71,22.87,22.71,22.8,111600.0,22.71,22.87,22.71,22.8,111600.0
2014-03-31 12:30:00,22.81,22.89,22.73,22.8,112800.0,22.81,22.89,22.73,22.8,112800.0
2014-03-31 13:00:00,22.81,22.83,22.71,22.76,127300.0,22.81,22.83,22.71,22.76,127300.0
2014-03-31 13:30:00,22.76,22.8,22.63,22.7,106300.0,22.76,22.8,22.63,22.7,106300.0
2014-03-31 14:00:00,22.69,22.78,22.68,22.74,134600.0,22.69,22.78,22.68,22.74,134600.0
2014-03-31 14:30:00,22.74,22.75,22.7,22.7,104500.0,22.74,22.75,22.7,22.7,104500.0
2014-03-31 15:00:00,22.7,22.81,22.68,22.78,156800.0,22.7,22.81,22.68,22.78,156800.0
2014-03-31 15:30:00,22.78,22.81,22.71,22.75,625500.0,22.78,22.81,22.71,22.75,625500.0
2014-04-01 09:30:00,22.87,23.19,22.86,23.12,283000.0,22.87,23.19,22.86,23.12,283000.0
2014-04-01 10:00:00,23.15,23.17,23.04,23.1,225400.0,23.15,23.17,23.04,23.1,225400.0
2014-04-01 10:30:00,23.1,23.29,23.1,23.29,307500.0,23.1,23.29,23.1,23.29,307500.0
2014-04-01 11:00:00,23.28,23.33,23.19,23.32,233800.0,23.28,23.33,23.19,23.32,233800.0
2014-04-01 11:30:00,23.33,23.46,23.31,23.39,217100.0,23.33,23.46,23.31,23.39,217100.0
2014-04-01 12:00:00,23.39,23.39,23.26,23.35,170200.0,23.39,23.39,23.26,23.35,170200.0
2014-04-01 12:30:00,23.34,23.36,23.29,23.32,152200.0,23.34,23.36,23.29,23.32,152200.0
2014-04-01 13:00:00,23.31,23.35,23.27,23.31,157800.0,23.31,23.35,23.27,23.31,157800.0
2014-04-01 13:30:00,23.31,23.4,23.28,23.32,127600.0,23.31,23.4,23.28,23.32,127600.0
2014-04-01 14:00:00,23.31,23.37,23.29,23.36,181600.0,23.31,23.37,23.29,23.36,181600.0
2014-04-01 14:30:00,23.36,23.41,23.3,23.41,124300.0,23.36,23.41,23.3,23.41,124300.0
2014-04-01 15:00:00,23.4,23.41,23.34,23.38,281900.0,23.4,23.41,23.34,23.38,281900.0
2014-04-01 15:30:00,23.38,23.49,23.34,23.47,639900.0,23.38,23.49,23.34,23.47,639900.0
2014-04-02 09:30:00,23.6,23.85,23.51,23.7,590500.0,23.6,23.85,23.51,23.7,590500.0
2014-04-02 10:00:00,23.69,23.86,23.66,23.84,311600.0,23.69,23.86,23.66,23.84,311600.0
2014-04-02 10:30:00,23.83,23.86,23.79,23.86,211600.0,23.83,23.86,23.79,23.86,211600.0
2014-04-02 11:00:00,23.86,23.96,23.82,23.93,168000.0,23.86,23.96,23.82,23.93,168000.0
2014-04-02 11:30:00,23.93,24.07,23.88,24.02,229500.0,23.93,24.07,23.88,24.02,229500.0
2014-04-02 12:00:00,24.02,24.05,23.92,23.92,132900.0,24.02,24.05,23.92,23.92,132900.0
2014-04-02 12:30:00,23.92,23.97,23.86,23.91,128100.0,23.92,23.97,23.86,23.91,128100.0
2014-04-02 13:00:00,23.91,23.97,23.85,23.89,234300.0,23.91,23.97,23.85,23.89,234300.0
2014-04-02 13:30:00,23.88,23.89,23.76,23.79,185000.0,23.88,23.89,23.76,23.79,185000.0
2014-04-02 14:00:00,23.81,23.83,23.74,23.76,216300.0,23.81,23.83,23.74,23.76,216300.0
2014-04-02 14:30:00,23.75,23.81,23.75,23.81,114600.0,23.75,23.81,23.75,23.81,114600.0
2014-04-02 15:00:00,23.81,23.91,23.81,23.88,212200.0,23.81,23.91,23.81,23.88,212200.0
2014-04-02 15:30:00,23.88,23.96,23.85,23.95,559700.0,23.88,23.96,23.85,23.95,559700.0
2014-04-03 09:30:00,24.04,24.11,23.87,24.11,370500.0,24.04,24.11,23.87,24.11,370500.0
2014-04-03 10:00:00,24.11,24.21,23.85,23.87,212600.0,24.11,24.21,23.85,23.87,212600.0
2014-04-03 10:30:00,23.87,23.92,23.74,23.85,322900.0,23.87,23.92,23.74,23.85,322900.0
2014-04-03 11:00:00,23.85,23.86,23.7,23.7,163300.0,23.85,23.86,23.7,23.7,163300.0
2014-04-03 11:30:00,23.69,23.69,23.52,23.52,216400.0,23.69,23.69,23.52,23.52,216400.0
2014-04-03 12:00:00,23.52,23.66,23.45,23.45,161300.0,23.52,23.66,23.45,23.45,161300.0
2014-04-03 12:30:00,23.45,23.47,23.35,23.41,189800.0,23.45,23.47,23.35,23.41,189800.0
2014-04-03 13:00:00,23.4,23.62,23.39,23.61,177400.0,23.4,23.62,23.39,23.61,177400.0
2014-04-03 13:30:00,23.62,23.62,23.3,23.32,221100.0,23.62,23.62,23.3,23.32,221100.0
2014-04-03 14:00:00,23.32,23.34,23.14,23.15,259800.0,23.32,23.34,23.14,23.15,259800.0
2014-04-03 14:30:00,23.15,23.21,23.04,23.19,431400.0,23.15,23.21,23.04,23.19,431400.0
2014-04-03 15:00:00,23.2,23.21,23.1,23.15,235900.0,23.2,23.21,23.1,23.15,235900.0
2014-04-03 15:30:00,23.16,23.31,23.14,23.29,670000.0,23.16,23.31,23.14,23.29,670000.0
2014-04-04 09:30:00,23.49,23.57,23.03,23.04,468700.0,23.49,23.57,23.03,23.04,468700.0
2014-04-04 10:00:00,23.04,23.2,23.0,23.11,264100.0,23.04,23.2,23.0,23.11,264100.0
2014-04-04 10:30:00,23.11,23.17,22.77,22.82,345800.0,23.11,23.17,22.77,22.82,345800.0
2014-04-04 11:00:00,22.82,22.87,22.37,22.4,518100.0,22.82,22.87,22.37,22.4,518100.0
2014-04-04 11:30:00,22.39,22.51,22.06,22.08,978400.0,22.39,22.51,22.06,22.08,978400.0
2014-04-04 12:00:00,22.08,22.1,21.75,21.88,829000.0,22.08,22.1,21.75,21.88,829000.0
2014-04-04 12:30:00,21.87,21.89,21.68,21.74,403500.0,21.87,21.89,21.68,21.74,403500.0
2014-04-04 13:00:00,21.74,21.78,21.25,21.41,1137500.0,21.74,21.78,21.25,21.41,1137500.0
2014-04-04 13:30:00,21.41,21.5,21.3,21.31,818200.0,21.41,21.5,21.3,21.31,818200.0
2014-04-04 14:00:00,21.31,21.49,21.2,21.47,670800.0,21.31,21.49,21.2,21.47,670800.0
2014-04-04 14:30:00,21.47,21.48,21.12,21.36,753600.0,21.47,21.48,21.12,21.36,753600.0
2014-04-04 15:00:00,21.36,21.48,21.23,21.46,581400.0,21.36,21.48,21.23,21.46,581400.0
2014-04-04 15:30:00,21.45,21.66,21.37,21.64,1917900.0,21.45,21.66,21.37,21.64,1917900.0
2014-04-07 09:30:00,21.45,21.48,20.8,21.1,1151900.0,21.45,21.48,20.8,21.1,1151900.0
2014-04-07 10:00:00,21.1,21.13,20.7,20.71,1129000.0,21.1,21.13,20.7,20.71,1129000.0
2014-04-07 10:30:00,20.71,20.71,20.33,20.44,1030100.0,20.71,20.71,20.33,20.44,1030100.0
2014-04-07 11:00:00,20.44,20.46,20.21,20.26,775600.0,20.44,20.46,20.21,20.26,775600.0
2014-04-07 11:30:00,20.26,20.44,20.01,20.09,848500.0,20.26,20.44,20.01,20.09,848500.0
2014-04-07 12:00:00,20.08,20.17,20.01,20.09,573700.0,20.08,20.17,20.01,20.09,573700.0
2014-04-07 12:30:00,20.1,20.38,20.07,20.2,803800.0,20.1,20.38,20.07,20.2,803800.0
2014-04-07 13:00:00,20.2,20.23,19.98,20.01,517000.0,20.2,20.23,19.98,20.01,517000.0
2014-04-07 13:30:00,20.0,20.0,19.83,19.93,610800.0,20.0,20.0,19.83,19.93,610800.0
2014-04-07 14:00:00,19.92,19.95,19.63,19.77,681000.0,19.92,19.95,19.63,19.77,681000.0
2014-04-07 14:30:00,19.77,20.24,19.7,20.17,686400.0,19.77,20.24,19.7,20.17,686400.0
2014-04-07 15:00:00,20.17,20.47,20.17,20.38,915100.0,20.17,20.47,20.17,20.38,915100.0
2014-04-07 15:30:00,20.38,20.38,20.2,20.3,1299500.0,20.38,20.38,20.2,20.3,1299500.0
2014-04-08 09:30:00,20.36,20.96,20.35,20.44,1189500.0,20.36,20.96,20.35,20.44,1189500.0
2014-04-08 10:00:00,20.43,20.69,20.23,20.24,629600.0,20.43,20.69,20.23,20.24,629600.0
2014-04-08 10:30:00,20.23,20.73,20.2,20.62,600800.0,20.23,20.73,20.2,20.62,600800.0
2014-04-08 11:00:00,20.62,20.86,20.61,20.66,512700.0,20.62,20.86,20.61,20.66,512700.0
2014-04-08 11:30:00,20.65,20.69,20.44,20.53,355700.0,20.65,20.69,20.44,20.53,355700.0
2014-04-08 12:00:00,20.52,20.64,20.45,20.63,275500.0,20.52,20.64,20.45,20.63,275500.0
2014-04-08 12:30:00,20.63,20.63,20.46,20.46,204300.0,20.63,20.63,20.46,20.46,204300.0
2014-04-08 13:00:00,20.46,20.52,20.4,20.49,182400.0,20.46,20.52,20.4,20.49,182400.0
2014-04-08 13:30:00,20.49,20.54,20.41,20.53,271700.0,20.49,20.54,20.41,20.53,271700.0
2014-04-08 14:00:00,20.54,20.54,20.35,20.39,259200.0,20.54,20.54,20.35,20.39,259200.0
2014-04-08 14:30:00,20.39,20.49,20.31,20.41,234900.0,20.39,20.49,20.31,20.41,234900.0
2014-04-08 15:00:00,20.42,20.5,20.39,20.47,225900.0,20.42,20.5,20.39,20.47,225900.0
2014-04-08 15:30:00,20.47,20.52,20.37,20.45,660700.0,20.47,20.52,20.37,20.45,660700.0
2014-04-09 09:30:00,20.52,20.88,20.52,20.83,773600.0,20.52,20.88,20.52,20.83,773600.0
2014-04-09 10:00:00,20.83,20.9,20.55,20.67,309100.0,20.83,20.9,20.55,20.67,309100.0
2014-04-09 10:30:00,20.66,20.74,20.45,20.45,304000.0,20.66,20.74,20.45,20.45,304000.0
2014-04-09 11:00:00,20.45,20.64,20.45,20.52,200500.0,20.45,20.64,20.45,20.52,200500.0
2014-04-09 11:30:00,20.52,20.63,20.49,20.59,199900.0,20.52,20.63,20.49,20.59,199900.0
2014-04-09 12:00:00,20.58,20.59,20.46,20.57,146700.0,20.58,20.59,20.46,20.57,146700.0
2014-04-09 12:30:00,20.57,20.68,20.56,20.58,167700.0,20.57,20.68,20.56,20.58,167700.0
2014-04-09 13:00:00,20.58,20.72,20.58,20.71,173900.0,20.58,20.72,20.58,20.71,173900.0
2014-04-09 13:30:00,20.71,20.72,20.6,20.6,116100.0,20.71,20.72,20.6,20.6,116100.0
2014-04-09 14:00:00,20.61,20.88,20.61,20.79,328700.0,20.61,20.88,20.61,20.79,328700.0
2014-04-09 14:30:00,20.8,20.84,20.72,20.78,261600.0,20.8,20.84,20.72,20.78,261600.0
2014-04-09 15:00:00,20.77,20.94,20.73,20.91,309400.0,20.77,20.94,20.73,20.91,309400.0
2014-04-09 15:30:00,20.9,21.03,20.89,21.0,866700.0,20.9,21.03,20.89,21.0,866700.0
2014-04-10 09:30:00,20.95,21.09,20.69,20.94,476600.0,20.95,21.09,20.69,20.94,476600.0
2014-04-10 10:00:00,20.95,20.98,20.61,20.64,366500.0,20.95,20.98,20.61,20.64,366500.0
2014-04-10 10:30:00,20.64,20.67,20.23,20.23,531000.0,20.64,20.67,20.23,20.23,531000.0
2014-04-10 11:00:00,20.22,20.27,20.02,20.02,366700.0,20.22,20.27,20.02,20.02,366700.0
2014-04-10 11:30:00,20.02,20.2,20.02,20.15,246300.0,20.02,20.2,20.02,20.15,246300.0
2014-04-10 12:00:00,20.15,20.21,19.92,20.07,425800.0,20.15,20.21,19.92,20.07,425800.0
2014-04-10 12:30:00,20.05,20.13,19.91,19.95,403400.0,20.05,20.13,19.91,19.95,403400.0
2014-04-10 13:00:00,19.94,20.02,19.87,19.91,313400.0,19.94,20.02,19.87,19.91,313400.0
2014-04-10 13:30:00,19.92,20.02,19.91,20.02,295000.0,19.92,20.02,19.91,20.02,295000.0
2014-04-10 14:00:00,20.02,20.04,19.97,19.97,250500.0,20.02,20.04,19.97,19.97,250500.0
2014-04-10 14:30:00,19.96,20.0,19.8,19.8,468000.0,19.96,20.0,19.8,19.8,468000.0
2014-04-10 15:00:00,19.81,19.82,19.64,19.65,470100.0,19.81,19.82,19.64,19.65,470100.0
2014-04-10 15:30:00,19.65,19.95,19.64,19.83,1292600.0,19.65,19.95,19.64,19.83,1292600.0
2014-04-11 09:30:00,19.59,19.98,19.4,19.85,488800.0,19.59,19.98,19.4,19.85,488800.0
2014-04-11 10:00:00,19.83,19.83,19.53,19.73,508700.0,19.83,19.83,19.53,19.73,508700.0
2014-04-11 10:30:00,19.72,20.0,19.65,19.85,334200.0,19.72,20.0,19.65,19.85,334200.0
2014-04-11 11:00:00,19.84,20.02,19.77,19.89,261400.0,19.84,20.02,19.77,19.89,261400.0
2014-04-11 11:30:00,19.9,19.91,19.67,19.73,310900.0,19.9,19.91,19.67,19.73,310900.0
2014-04-11 12:00:00,19.74,19.81,19.56,19.56,299400.0,19.74,19.81,19.56,19.56,299400.0
2014-04-11 12:30:00,19.56,19.64,19.51,19.57,244800.0,19.56,19.64,19.51,19.57,244800.0
2014-04-11 13:00:00,19.57,19.6,19.44,19.48,268800.0,19.57,19.6,19.44,19.48,268800.0
2014-04-11 13:30:00,19.48,19.49,19.33,19.4,373500.0,19.48,19.49,19.33,19.4,373500.0
2014-04-11 14:00:00,19.39,19.46,19.22,19.23,222000.0,19.39,19.46,19.22,19.23,222000.0
2014-04-11 14:30:00,19.22,19.43,19.02,19.39,895800.0,19.22,19.43,19.02,19.39,895800.0
2014-04-11 15:00:00,19.39,19.44,19.25,19.4,314100.0,19.39,19.44,19.25,19.4,314100.0
2014-04-11 15:30:00,19.4,19.44,19.33,19.41,776000.0,19.4,19.44,19.33,19.41,776000.0
2014-04-14 09:30:00,19.69,19.7,19.43,19.45,326200.0,19.69,19.7,19.43,19.45,326200.0
2014-04-14 10:00:00,19.46,19.59,19.35,19.42,287700.0,19.46,19.59,19.35,19.42,287700.0
2014-04-14 10:30:00,19.43,19.75,19.42,19.68,227100.0,19.43,19.75,19.42,19.68,227100.0
2014-04-14 11:00:00,19.68,19.72,19.53,19.54,160400.0,19.68,19.72,19.53,19.54,160400.0
2014-04-14 11:30:00,19.54,19.84,19.54,19.63,393300.0,19.54,19.84,19.54,19.63,393300.0
2014-04-14 12:00:00,19.62,19.71,19.61,19.62,153100.0,19.62,19.71,19.61,19.62,153100.0
2014-04-14 12:30:00,19.62,19.65,19.54,19.56,104100.0,19.62,19.65,19.54,19.56,104100.0
2014-04-14 13:00:00,19.57,19.64,19.53,19.53,193100.0,19.57,19.64,19.53,19.53,193100.0
2014-04-14 13:30:00,19.53,19.58,19.47,19.48,93500.0,19.53,19.58,19.47,19.48,93500.0
2014-04-14 14:00:00,19.47,19.5,19.35,19.36,187800.0,19.47,19.5,19.35,19.36,187800.0
2014-04-14 14:30:00,19.37,19.44,19.35,19.36,101400.0,19.37,19.44,19.35,19.36,101400.0
2014-04-14 15:00:00,19.35,19.36,19.17,19.35,328400.0,19.35,19.36,19.17,19.35,328400.0
2014-04-14 15:30:00,19.35,19.45,19.35,19.42,706000.0,19.35,19.45,19.35,19.42,706000.0
2014-04-15 09:30:00,19.43,19.72,19.37,19.65,529200.0,19.43,19.72,19.37,19.65,529200.0
2014-04-15 10:00:00,19.63,19.66,19.2,19.23,289500.0,19.63,19.66,19.2,19.23,289500.0
2014-04-15 10:30:00,19.23,19.28,18.93,19.02,613900.0,19.23,19.28,18.93,19.02,613900.0
2014-04-15 11:00:00,19.0,19.18,18.91,19.01,377300.0,19.0,19.18,18.91,19.01,377300.0
2014-04-15 11:30:00,19.01,19.17,18.92,18.96,215700.0,19.01,19.17,18.92,18.96,215700.0
2014-04-15 12:00:00,18.98,19.02,18.9,18.98,292600.0,18.98,19.02,18.9,18.98,292600.0
2014-04-15 12:30:00,18.97,19.04,18.89,18.9,221000.0,18.97,19.04,18.89,18.9,221000.0
2014-04-15 13:00:00,18.9,19.1,18.88,19.1,327200.0,18.9,19.1,18.88,19.1,327200.0
2014-04-15 13:30:00,19.09,19.31,19.05,19.29,363500.0,19.09,19.31,19.05,19.29,363500.0
2014-04-15 14:00:00,19.29,19.37,19.13,19.23,303900.0,19.29,19.37,19.13,19.23,303900.0
2014-04-15 14:30:00,19.22,19.48,19.22,19.4,368000.0,19.22,19.48,19.22,19.4,368000.0
2014-04-15 15:00:00,19.39,19.56,19.3,19.56,418800.0,19.39,19.56,19.3,19.56,418800.0
2014-04-15 15:30:00,19.56,19.57,19.43,19.51,357800.0,19.56,19.57,19.43,19.51,357800.0
2014-04-16 09:30:00,19.77,19.97,19.61,19.67,482300.0,19.77,19.97,19.61,19.67,482300.0
2014-04-16 10:00:00,19.67,19.69,19.45,19.63,281800.0,19.67,19.69,19.45,19.63,281800.0
2014-04-16 10:30:00,19.6,19.65,19.31,19.32,235800.0,19.6,19.65,19.31,19.32,235800.0
2014-04-16 11:00:00,19.32,19.52,19.27,19.52,190700.0,19.32,19.52,19.27,19.52,190700.0
2014-04-16 11:30:00,19.52,19.58,19.42,19.58,194500.0,19.52,19.58,19.42,19.58,194500.0
2014-04-16 12:00:00,19.59,19.77,19.58,19.7,293800.0,19.59,19.77,19.58,19.7,293800.0
2014-04-16 12:30:00,19.7,19.75,19.64,19.64,211400.0,19.7,19.75,19.64,19.64,211400.0
2014-04-16 13:00:00,19.64,19.67,19.58,19.62,156200.0,19.64,19.67,19.58,19.62,156200.0
2014-04-16 13:30:00,19.62,19.74,19.57,19.72,224500.0,19.62,19.74,19.57,19.72,224500.0
2014-04-16 14:00:00,19.72,19.75,19.65,19.7,222700.0,19.72,19.75,19.65,19.7,222700.0
2014-04-16 14:30:00,19.71,19.8,19.69,19.78,199300.0,19.71,19.8,19.69,19.78,199300.0
2014-04-16 15:00:00,19.78,19.84,19.77,19.83,185300.0,19.78,19.84,19.77,19.83,185300.0
2014-04-16 15:30:00,19.82,19.92,19.82,19.91,744700.0,19.82,19.92,19.82,19.91,744700.0
2014-04-17 09:30:00,19.76,20.13,19.65,19.81,297100.0,19.76,20.13,19.65,19.81,297100.0
2014-04-17 10:00:00,19.81,20.07,19.71,20.07,253800.0,19.81,20.07,19.71,20.07,253800.0
2014-04-17 10:30:00,20.08,20.11,19.85,19.95,202700.0,20.08,20.11,19.85,19.95,202700.0
2014-04-17 11:00:00,19.95,20.0,19.79,19.83,184200.0,19.95,20.0,19.79,19.83,184200.0
2014-04-17 11:30:00,19.82,19.86,19.7,19.78,129700.0,19.82,19.86,19.7,19.78,129700.0
2014-04-17 12:00:00,19.77,19.96,19.73,19.92,188800.0,19.77,19.96,19.73,19.92,188800.0
2014-04-17 12:30:00,19.92,19.99,19.89,19.89,154300.0,19.92,19.99,19.89,19.89,154300.0
2014-04-17 13:00:00,19.9,19.99,19.89,19.94,141500.0,19.9,19.99,19.89,19.94,141500.0
2014-04-17 13:30:00,19.93,19.95,19.87,19.94,167200.0,19.93,19.95,19.87,19.94,167200.0
2014-04-17 14:00:00,19.94,20.0,19.93,19.96,127100.0,19.94,20.0,19.93,19.96,127100.0
2014-04-17 14:30:00,19.97,19.98,19.89,19.93,100700.0,19.97,19.98,19.89,19.93,100700.0
2014-04-17 15:00:00,19.94,19.94,19.89,19.91,111100.0,19.94,19.94,19.89,19.91,111100.0
2014-04-17 15:30:00,19.9,19.92,19.86,19.89,653200.0,19.9,19.92,19.86,19.89,653200.0
2014-04-21 09:30:00,19.88,20.11,19.88,19.99,287700.0,19.88,20.11,19.88,19.99,287700.0
2014-04-21 10:00:00,19.99,20.08,19.69,19.71,304300.0,19.99,20.08,19.69,19.71,304300.0
2014-04-21 10:30:00,19.7,19.72,19.51,19.66,297000.0,19.7,19.72,19.51,19.66,297000.0
2014-04-21 11:00:00,19.65,19.8,19.62,19.72,103600.0,19.65,19.8,19.62,19.72,103600.0
2014-04-21 11:30:00,19.73,19.91,19.73,19.89,125500.0,19.73,19.91,19.73,19.89,125500.0
2014-04-21 12:00:00,19.87,19.98,19.84,19.96,167900.0,19.87,19.98,19.84,19.96,167900.0
2014-04-21 12:30:00,19.96,19.98,19.9,19.94,94600.0,19.96,19.98,19.9,19.94,94600.0
2014-04-21 13:00:00,19.93,19.93,19.86,19.89,72600.0,19.93,19.93,19.86,19.89,72600.0
2014-04-21 13:30:00,19.88,19.92,19.84,19.92,51100.0,19.88,19.92,19.84,19.92,51100.0
2014-04-21 14:00:00,19.93,19.95,19.85,19.95,119400.0,19.93,19.95,19.85,19.95,119400.0
2014-04-21 14:30:00,19.95,20.01,19.94,20.0,351400.0,19.95,20.01,19.94,20.0,351400.0
2014-04-21 15:00:00,20.0,20.0,19.9,19.91,183300.0,20.0,20.0,19.9,19.91,183300.0
2014-04-21 15:30:00,19.91,20.03,19.91,20.02,484300.0,19.91,20.03,19.91,20.02,484300.0
2014-04-22 09:30:00,20.07,20.35,20.04,20.31,339400.0,20.07,20.35,20.04,20.31,339400.0
2014-04-22 10:00:00,20.3,20.46,20.24,20.4,286000.0,20.3,20.46,20.24,20.4,286000.0
2014-04-22 10:30:00,20.41,20.42,20.22,20.37,238000.0,20.41,20.42,20.22,20.37,238000.0
2014-04-22 11:00:00,20.37,20.69,20.36,20.64,464700.0,20.37,20.69,20.36,20.64,464700.0
2014-04-22 11:30:00,20.64,20.68,20.51,20.52,174600.0,20.64,20.68,20.51,20.52,174600.0
2014-04-22 12:00:00,20.53,20.65,20.53,20.63,157800.0,20.53,20.65,20.53,20.63,157800.0
2014-04-22 12:30:00,20.63,20.66,20.58,20.61,116200.0,20.63,20.66,20.58,20.61,116200.0
2014-04-22 13:00:00,20.6,20.63,20.58,20.61,123700.0,20.6,20.63,20.58,20.61,123700.0
2014-04-22 13:30:00,20.61,20.62,20.51,20.59,182100.0,20.61,20.62,20.51,20.59,182100.0
2014-04-22 14:00:00,20.59,20.61,20.5,20.53,206500.0,20.59,20.61,20.5,20.53,206500.0
2014-04-22 14:30:00,20.52,20.63,20.52,20.55,150900.0,20.52,20.63,20.52,20.55,150900.0
2014-04-22 15:00:00,20.56,20.56,20.41,20.41,155300.0,20.56,20.56,20.41,20.41,155300.0
2014-04-22 15:30:00,20.41,20.48,20.35,20.37,584800.0,20.41,20.48,20.35,20.37,584800.0
2014-04-23 09:30:00,20.45,20.51,20.1,20.5,741100.0,20.45,20.51,20.1,20.5,741100.0
2014-04-23 10:00:00,20.51,20.8,20.22,20.8,719300.0,20.51,20.8,20.22,20.8,719300.0
2014-04-23 10:30:00,20.8,20.99,20.61,20.99,678200.0,20.8,20.99,20.61,20.99,678200.0
2014-04-23 11:00:00,20.98,21.02,20.88,21.0,753400.0,20.98,21.02,20.88,21.0,753400.0
2014-04-23 11:30:00,21.0,21.08,20.98,21.06,225300.0,21.0,21.08,20.98,21.06,225300.0
2014-04-23 12:00:00,21.06,21.06,20.69,20.7,331300.0,21.06,21.06,20.69,20.7,331300.0
2014-04-23 12:30:00,20.7,20.78,20.62,20.7,243200.0,20.7,20.78,20.62,20.7,243200.0
2014-04-23 13:00:00,20.7,20.7,20.52,20.57,263300.0,20.7,20.7,20.52,20.57,263300.0
2014-04-23 13:30:00,20.57,20.58,20.41,20.5,241900.0,20.57,20.58,20.41,20.5,241900.0
2014-04-23 14:00:00,20.5,20.59,20.48,20.5,179200.0,20.5,20.59,20.48,20.5,179200.0
2014-04-23 14:30:00,20.51,20.52,20.44,20.52,167800.0,20.51,20.52,20.44,20.52,167800.0
2014-04-23 15:00:00,20.52,20.55,20.51,20.53,146200.0,20.52,20.55,20.51,20.53,146200.0
2014-04-23 15:30:00,20.53,20.6,20.5,20.56,618700.0,20.53,20.6,20.5,20.56,618700.0
2014-04-24 09:30:00,21.5,21.64,21.2,21.49,1317600.0,21.5,21.64,21.2,21.49,1317600.0
2014-04-24 10:00:00,21.48,21.7,21.2,21.68,781900.0,21.48,21.7,21.2,21.68,781900.0
2014-04-24 10:30:00,21.67,21.75,21.48,21.5,421800.0,21.67,21.75,21.48,21.5,421800.0
2014-04-24 11:00:00,21.5,21.61,21.39,21.59,618200.0,21.5,21.61,21.39,21.59,618200.0
2014-04-24 11:30:00,21.59,21.82,21.56,21.74,530400.0,21.59,21.82,21.56,21.74,530400.0
2014-04-24 12:00:00,21.75,21.86,21.66,21.72,384300.0,21.75,21.86,21.66,21.72,384300.0
2014-04-24 12:30:00,21.73,21.78,21.47,21.61,216900.0,21.73,21.78,21.47,21.61,216900.0
2014-04-24 13:00:00,21.62,21.67,21.46,21.46,131400.0,21.62,21.67,21.46,21.46,131400.0
2014-04-24 13:30:00,21.46,21.48,21.3,21.32,305600.0,21.46,21.48,21.3,21.32,305600.0
2014-04-24 14:00:00,21.32,21.51,21.26,21.35,233100.0,21.32,21.51,21.26,21.35,233100.0
2014-04-24 14:30:00,21.35,21.44,21.34,21.39,204400.0,21.35,21.44,21.34,21.39,204400.0
2014-04-24 15:00:00,21.39,21.51,21.35,21.35,233400.0,21.39,21.51,21.35,21.35,233400.0
2014-04-24 15:30:00,21.35,21.38,21.31,21.34,486100.0,21.35,21.38,21.31,21.34,486100.0
2014-04-25 09:30:00,21.14,21.14,20.92,20.98,255800.0,21.14,21.14,20.92,20.98,255800.0
2014-04-25 10:00:00,20.99,20.99,20.76,20.8,262300.0,20.99,20.99,20.76,20.8,262300.0
2014-04-25 10:30:00,20.8,20.8,20.55,20.64,324700.0,20.8,20.8,20.55,20.64,324700.0
2014-04-25 11:00:00,20.64,20.87,20.63,20.86,163800.0,20.64,20.87,20.63,20.86,163800.0
2014-04-25 11:30:00,20.86,20.88,20.71,20.79,121300.0,20.86,20.88,20.71,20.79,121300.0
2014-04-25 12:00:00,20.8,20.84,20.75,20.79,103400.0,20.8,20.84,20.75,20.79,103400.0
2014-04-25 12:30:00,20.79,20.8,20.71,20.72,88400.0,20.79,20.8,20.71,20.72,88400.0
2014-04-25 13:00:00,20.73,20.74,20.65,20.7,140700.0,20.73,20.74,20.65,20.7,140700.0
2014-04-25 13:30:00,20.69,20.69,20.55,20.6,225800.0,20.69,20.69,20.55,20.6,225800.0
2014-04-25 14:00:00,20.59,20.65,20.55,20.64,133600.0,20.59,20.65,20.55,20.64,133600.0
2014-04-25 14:30:00,20.63,20.71,20.58,20.64,102200.0,20.63,20.71,20.58,20.64,102200.0
2014-04-25 15:00:00,20.64,20.68,20.55,20.63,156100.0,20.64,20.68,20.55,20.63,156100.0
2014-04-25 15:30:00,20.63,20.68,20.59,20.66,573800.0,20.63,20.68,20.59,20.66,573800.0
2014-04-28 09:30:00,20.71,20.73,20.25,20.52,278500.0,20.71,20.73,20.25,20.52,278500.0
2014-04-28 10:00:00,20.52,20.56,20.2,20.27,325800.0,20.52,20.56,20.2,20.27,325800.0
2014-04-28 10:30:00,20.27,20.28,20.16,20.23,351300.0,20.27,20.28,20.16,20.23,351300.0
2014-04-28 11:00:00,20.23,20.28,19.89,19.9,358500.0,20.23,20.28,19.89,19.9,358500.0
2014-04-28 11:30:00,19.91,19.91,19.48,19.52,747600.0,19.91,19.91,19.48,19.52,747600.0
2014-04-28 12:00:00,19.52,19.6,19.41,19.44,277500.0,19.52,19.6,19.41,19.44,277500.0
2014-04-28 12:30:00,19.44,19.49,19.36,19.41,247300.0,19.44,19.49,19.36,19.41,247300.0
2014-04-28 13:00:00,19.39,19.41,19.16,19.22,341800.0,19.39,19.41,19.16,19.22,341800.0
2014-04-28 13:30:00,19.23,19.36,19.2,19.32,262000.0,19.23,19.36,19.2,19.32,262000.0
2014-04-28 14:00:00,19.31,19.32,19.16,19.24,453200.0,19.31,19.32,19.16,19.24,453200.0
2014-04-28 14:30:00,19.24,19.42,19.23,19.33,442700.0,19.24,19.42,19.23,19.33,442700.0
2014-04-28 15:00:00,19.33,19.48,19.31,19.41,973600.0,19.33,19.48,19.31,19.41,973600.0
2014-04-28 15:30:00,19.41,19.66,19.41,19.62,1291800.0,19.41,19.66,19.41,19.62,1291800.0
2014-04-29 09:30:00,19.84,19.95,19.67,19.68,186100.0,19.84,19.95,19.67,19.68,186100.0
2014-04-29 10:00:00,19.66,19.68,19.39,19.41,244200.0,19.66,19.68,19.39,19.41,244200.0
2014-04-29 10:30:00,19.42,19.7,19.41,19.61,176800.0,19.42,19.7,19.41,19.61,176800.0
2014-04-29 11:00:00,19.61,19.72,19.52,19.7,125900.0,19.61,19.72,19.52,19.7,125900.0
2014-04-29 11:30:00,19.7,19.72,19.55,19.63,142800.0,19.7,19.72,19.55,19.63,142800.0
2014-04-29 12:00:00,19.63,19.75,19.62,19.73,125700.0,19.63,19.75,19.62,19.73,125700.0
2014-04-29 12:30:00,19.73,19.83,19.69,19.77,97000.0,19.73,19.83,19.69,19.77,97000.0
2014-04-29 13:00:00,19.79,19.8,19.72,19.76,127200.0,19.79,19.8,19.72,19.76,127200.0
2014-04-29 13:30:00,19.76,19.85,19.74,19.83,122000.0,19.76,19.85,19.74,19.83,122000.0
2014-04-29 14:00:00,19.84,19.89,19.8,19.87,124600.0,19.84,19.89,19.8,19.87,124600.0
2014-04-29 14:30:00,19.86,19.98,19.86,19.92,216700.0,19.86,19.98,19.86,19.92,216700.0
2014-04-29 15:00:00,19.92,19.95,19.83,19.89,204800.0,19.92,19.95,19.83,19.89,204800.0
2014-04-29 15:30:00,19.88,19.89,19.77,19.89,536200.0,19.88,19.89,19.77,19.89,536200.0
2014-04-30 09:30:00,19.7,19.76,19.49,19.64,150300.0,19.7,19.76,19.49,19.64,150300.0
2014-04-30 10:00:00,19.61,19.82,19.51,19.82,123400.0,19.61,19.82,19.51,19.82,123400.0
2014-04-30 10:30:00,19.83,19.94,19.74,19.84,128500.0,19.83,19.94,19.74,19.84,128500.0
2014-04-30 11:00:00,19.84,19.85,19.66,19.72,91600.0,19.84,19.85,19.66,19.72,91600.0
2014-04-30 11:30:00,19.73,19.79,19.7,19.7,53400.0,19.73,19.79,19.7,19.7,53400.0
2014-04-30 12:00:00,19.71,19.78,19.67,19.69,39600.0,19.71,19.78,19.67,19.69,39600.0
2014-04-30 12:30:00,19.7,19.76,19.68,19.71,78100.0,19.7,19.76,19.68,19.71,78100.0
2014-04-30 13:00:00,19.71,19.77,19.7,19.76,94100.0,19.71,19.77,19.7,19.76,94100.0
2014-04-30 13:30:00,19.76,19.79,19.74,19.77,44300.0,19.76,19.79,19.74,19.77,44300.0
2014-04-30 14:00:00,19.74,19.88,19.69,19.79,112000.0,19.74,19.88,19.69,19.79,112000.0
2014-04-30 14:30:00,19.8,19.87,19.72,19.82,147200.0,19.8,19.87,19.72,19.82,147200.0
2014-04-30 15:00:00,19.82,19.83,19.65,19.71,140500.0,19.82,19.83,19.65,19.71,140500.0
2014-04-30 15:30:00,19.71,19.78,19.7,19.76,315300.0,19.71,19.78,19.7,19.76,315300.0
2014-05-01 09:30:00,19.72,19.72,19.04,19.13,817100.0,19.72,19.72,19.04,19.13,817100.0
2014-05-01 10:00:00,19.13,19.33,19.09,19.25,635500.0,19.13,19.33,19.09,19.25,635500.0
2014-05-01 10:30:00,19.25,19.71,19.18,19.68,446500.0,19.25,19.71,19.18,19.68,446500.0
2014-05-01 11:00:00,19.68,19.72,19.56,19.71,264700.0,19.68,19.72,19.56,19.71,264700.0
2014-05-01 11:30:00,19.71,19.81,19.57,19.59,367300.0,19.71,19.81,19.57,19.59,367300.0
2014-05-01 12:00:00,19.59,19.64,19.43,19.5,247200.0,19.59,19.64,19.43,19.5,247200.0
2014-05-01 12:30:00,19.49,19.49,19.26,19.37,236700.0,19.49,19.49,19.26,19.37,236700.0
2014-05-01 13:00:00,19.38,19.38,19.26,19.26,193500.0,19.38,19.38,19.26,19.26,193500.0
2014-05-01 13:30:00,19.27,19.27,19.06,19.08,361700.0,19.27,19.27,19.06,19.08,361700.0
2014-05-01 14:00:00,19.08,19.21,19.07,19.19,429000.0,19.08,19.21,19.07,19.19,429000.0
2014-05-01 14:30:00,19.19,19.21,19.09,19.12,295600.0,19.19,19.21,19.09,19.12,295600.0
2014-05-01 15:00:00,19.12,19.18,19.05,19.13,440800.0,19.12,19.18,19.05,19.13,440800.0
2014-05-01 15:30:00,19.14,19.28,19.13,19.26,726400.0,19.14,19.28,19.13,19.26,726400.0
2014-05-02 09:30:00,19.43,19.58,19.29,19.37,339300.0,19.43,19.58,19.29,19.37,339300.0
2014-05-02 10:00:00,19.37,19.57,19.3,19.5,219300.0,19.37,19.57,19.3,19.5,219300.0
2014-05-02 10:30:00,19.49,19.49,19.18,19.23,406200.0,19.49,19.49,19.18,19.23,406200.0
2014-05-02 11:00:00,19.23,19.26,19.19,19.21,320000.0,19.23,19.26,19.19,19.21,320000.0
2014-05-02 11:30:00,19.22,19.25,19.16,19.23,399000.0,19.22,19.25,19.16,19.23,399000.0
2014-05-02 12:00:00,19.23,19.25,19.18,19.24,181000.0,19.23,19.25,19.18,19.24,181000.0
2014-05-02 12:30:00,19.24,19.25,19.17,19.22,207600.0,19.24,19.25,19.17,19.22,207600.0
2014-05-02 13:00:00,19.22,19.26,19.2,19.21,162500.0,19.22,19.26,19.2,19.21,162500.0
2014-05-02 13:30:00,19.21,19.36,19.18,19.32,167200.0,19.21,19.36,19.18,19.32,167200.0
2014-05-02 14:00:00,19.31,19.38,19.25,19.32,136800.0,19.31,19.38,19.25,19.32,136800.0
2014-05-02 14:30:00,19.32,19.36,19.27,19.27,140500.0,19.32,19.36,19.27,19.27,140500.0
2014-05-02 15:00:00,19.27,19.35,19.27,19.29,151600.0,19.27,19.35,19.27,19.29,151600.0
2014-05-02 15:30:00,19.29,19.35,19.29,19.32,448200.0,19.29,19.35,19.29,19.32,448200.0
2014-05-05 09:30:00,19.12,19.32,18.92,19.3,189000.0,19.12,19.32,18.92,19.3,189000.0
2014-05-05 10:00:00,19.3,19.32,19.12,19.14,250200.0,19.3,19.32,19.12,19.14,250200.0
2014-05-05 10:30:00,19.14,19.41,19.14,19.22,330000.0,19.14,19.41,19.14,19.22,330000.0
2014-05-05 11:00:00,19.23,19.25,19.07,19.1,129500.0,19.23,19.25,19.07,19.1,129500.0
2014-05-05 11:30:00,19.11,19.23,19.1,19.17,183500.0,19.11,19.23,19.1,19.17,183500.0
2014-05-05 12:00:00,19.17,19.28,19.17,19.26,101700.0,19.17,19.28,19.17,19.26,101700.0
2014-05-05 12:30:00,19.26,19.28,19.12,19.12,91200.0,19.26,19.28,19.12,19.12,91200.0
2014-05-05 13:00:00,19.13,19.17,19.05,19.06,129600.0,19.13,19.17,19.05,19.06,129600.0
2014-05-05 13:30:00,19.06,19.14,19.06,19.1,91000.0,19.06,19.14,19.06,19.1,91000.0
2014-05-05 14:00:00,19.1,19.2,19.09,19.16,72100.0,19.1,19.2,19.09,19.16,72100.0
2014-05-05 14:30:00,19.16,19.25,19.14,19.22,100200.0,19.16,19.25,19.14,19.22,100200.0
2014-05-05 15:00:00,19.22,19.29,19.18,19.23,128200.0,19.22,19.29,19.18,19.23,128200.0
2014-05-05 15:30:00,19.23,19.26,19.18,19.19,317400.0,19.23,19.26,19.18,19.19,317400.0
2014-05-06 09:30:00,19.17,19.35,19.07,19.3,238700.0,19.17,19.35,19.07,19.3,238700.0
2014-05-06 10:00:00,19.3,19.32,19.17,19.19,285700.0,19.3,19.32,19.17,19.19,285700.0
2014-05-06 10:30:00,19.19,19.22,19.03,19.04,198000.0,19.19,19.22,19.03,19.04,198000.0
2014-05-06 11:00:00,19.04,19.12,18.92,19.04,226500.0,19.04,19.12,18.92,19.04,226500.0
2014-05-06 11:30:00,19.05,19.06,18.93,18.98,180500.0,19.05,19.06,18.93,18.98,180500.0
2014-05-06 12:00:00,18.97,19.01,18.92,18.98,109300.0,18.97,19.01,18.92,18.98,109300.0
2014-05-06 12:30:00,18.97,19.0,18.96,18.97,85600.0,18.97,19.0,18.96,18.97,85600.0
2014-05-06 13:00:00,18.97,19.0,18.82,18.83,157900.0,18.97,19.0,18.82,18.83,157900.0
2014-05-06 13:30:00,18.83,18.88,18.71,18.72,253900.0,18.83,18.88,18.71,18.72,253900.0
2014-05-06 14:00:00,18.72,18.75,18.63,18.66,240000.0,18.72,18.75,18.63,18.66,240000.0
2014-05-06 14:30:00,18.65,18.73,18.64,18.66,179800.0,18.65,18.73,18.64,18.66,179800.0
2014-05-06 15:00:00,18.65,18.75,18.61,18.72,196500.0,18.65,18.75,18.61,18.72,196500.0
2014-05-06 15:30:00,18.71,18.72,18.62,18.67,600900.0,18.71,18.72,18.62,18.67,600900.0
2014-05-07 09:30:00,18.71,18.85,18.28,18.31,378000.0,18.71,18.85,18.28,18.31,378000.0
2014-05-07 10:00:00,18.31,18.43,18.01,18.18,518400.0,18.31,18.43,18.01,18.18,518400.0
2014-05-07 10:30:00,18.18,18.32,18.07,18.07,381500.0,18.18,18.32,18.07,18.07,381500.0
2014-05-07 11:00:00,18.07,18.09,18.0,18.04,363900.0,18.07,18.09,18.0,18.04,363900.0
2014-05-07 11:30:00,18.04,18.3,18.02,18.28,243900.0,18.04,18.3,18.02,18.28,243900.0
2014-05-07 12:00:00,18.29,18.29,18.12,18.24,188900.0,18.29,18.29,18.12,18.24,188900.0
2014-05-07 12:30:00,18.25,18.26,18.05,18.06,173600.0,18.25,18.26,18.05,18.06,173600.0
2014-05-07 13:00:00,18.06,18.21,18.04,18.18,212800.0,18.06,18.21,18.04,18.18,212800.0
2014-05-07 13:30:00,18.19,18.28,18.14,18.14,190000.0,18.19,18.28,18.14,18.14,190000.0
2014-05-07 14:00:00,18.13,18.3,18.12,18.29,244800.0,18.13,18.3,18.12,18.29,244800.0
2014-05-07 14:30:00,18.29,18.31,18.22,18.23,282900.0,18.29,18.31,18.22,18.23,282900.0
2014-05-07 15:00:00,18.24,18.31,18.22,18.3,301900.0,18.24,18.31,18.22,18.3,301900.0
2014-05-07 15:30:00,18.3,18.51,18.3,18.5,634200.0,18.3,18.51,18.3,18.5,634200.0
2014-05-08 09:30:00,18.49,18.78,18.37,18.63,292000.0,18.49,18.78,18.37,18.63,292000.0
2014-05-08 10:00:00,18.63,18.92,18.63,18.78,340300.0,18.63,18.92,18.63,18.78,340300.0
2014-05-08 10:30:00,18.78,18.83,18.66,18.76,249200.0,18.78,18.83,18.66,18.76,249200.0
2014-05-08 11:00:00,18.77,18.9,18.72,18.79,144900.0,18.77,18.9,18.72,18.79,144900.0
2014-05-08 11:30:00,18.8,18.91,18.79,18.82,132300.0,18.8,18.91,18.79,18.82,132300.0
2014-05-08 12:00:00,18.84,18.86,18.73,18.77,186100.0,18.84,18.86,18.73,18.77,186100.0
2014-05-08 12:30:00,18.78,18.84,18.51,18.59,106700.0,18.78,18.84,18.51,18.59,106700.0
2014-05-08 13:00:00,18.59,18.67,18.45,18.54,158800.0,18.59,18.67,18.45,18.54,158800.0
2014-05-08 13:30:00,18.53,18.59,18.42,18.43,113200.0,18.53,18.59,18.42,18.43,113200.0
2014-05-08 14:00:00,18.43,18.46,18.35,18.45,152400.0,18.43,18.46,18.35,18.45,152400.0
2014-05-08 14:30:00,18.45,18.48,18.21,18.29,303600.0,18.45,18.48,18.21,18.29,303600.0
2014-05-08 15:00:00,18.29,18.33,18.19,18.31,206500.0,18.29,18.33,18.19,18.31,206500.0
2014-05-08 15:30:00,18.3,18.32,18.23,18.27,434700.0,18.3,18.32,18.23,18.27,434700.0
2014-05-09 09:30:00,18.14,18.33,18.08,18.23,217200.0,18.14,18.33,18.08,18.23,217200.0
2014-05-09 10:00:00,18.23,18.52,18.18,18.3,253200.0,18.23,18.52,18.18,18.3,253200.0
2014-05-09 10:30:00,18.29,18.33,18.19,18.22,112700.0,18.29,18.33,18.19,18.22,112700.0
2014-05-09 11:00:00,18.22,18.28,18.09,18.27,117200.0,18.22,18.28,18.09,18.27,117200.0
2014-05-09 11:30:00,18.29,18.49,18.26,18.4,180400.0,18.29,18.49,18.26,18.4,180400.0
2014-05-09 12:00:00,18.41,18.5,18.37,18.42,66200.0,18.41,18.5,18.37,18.42,66200.0
2014-05-09 12:30:00,18.41,18.58,18.4,18.49,154000.0,18.41,18.58,18.4,18.49,154000.0
2014-05-09 13:00:00,18.49,18.49,18.35,18.39,100400.0,18.49,18.49,18.35,18.39,100400.0
2014-05-09 13:30:00,18.4,18.44,18.31,18.33,81800.0,18.4,18.44,18.31,18.33,81800.0
2014-05-09 14:00:00,18.34,18.43,18.33,18.36,74700.0,18.34,18.43,18.33,18.36,74700.0
2014-05-09 14:30:00,18.35,18.48,18.35,18.46,60100.0,18.35,18.48,18.35,18.46,60100.0
2014-05-09 15:00:00,18.47,18.52,18.45,18.47,101100.0,18.47,18.52,18.45,18.47,101100.0
2014-05-09 15:30:00,18.48,18.54,18.45,18.52,291900.0,18.48,18.54,18.45,18.52,291900.0
2014-05-12 09:30:00,18.64,18.81,18.53,18.79,284900.0,18.64,18.81,18.53,18.79,284900.0
2014-05-12 10:00:00,18.81,18.95,18.72,18.93,264600.0,18.81,18.95,18.72,18.93,264600.0
2014-05-12 10:30:00,18.94,19.08,18.92,19.0,270300.0,18.94,19.08,18.92,19.0,270300.0
2014-05-12 11:00:00,19.0,19.13,18.99,19.02,130100.0,19.0,19.13,18.99,19.02,130100.0
2014-05-12 11:30:00,19.02,19.07,18.95,18.96,98500.0,19.02,19.07,18.95,18.96,98500.0
2014-05-12 12:00:00,18.96,19.08,18.96,19.01,94300.0,18.96,19.08,18.96,19.01,94300.0
2014-05-12 12:30:00,19.01,19.03,18.96,18.99,75100.0,19.01,19.03,18.96,18.99,75100.0
2014-05-12 13:00:00,18.98,19.04,18.95,19.02,148000.0,18.98,19.04,18.95,19.02,148000.0
2014-05-12 13:30:00,19.02,19.08,19.01,19.07,60600.0,19.02,19.08,19.01,19.07,60600.0
2014-05-12 14:00:00,19.06,19.18,19.03,19.16,133000.0,19.06,19.18,19.03,19.16,133000.0
2014-05-12 14:30:00,19.16,19.24,19.14,19.24,254500.0,19.16,19.24,19.14,19.24,254500.0
2014-05-12 15:00:00,19.25,19.29,19.21,19.29,197500.0,19.25,19.29,19.21,19.29,197500.0
2014-05-12 15:30:00,19.29,19.35,19.27,19.32,642000.0,19.29,19.35,19.27,19.32,642000.0
2014-05-13 09:30:00,19.29,19.32,19.09,19.13,195500.0,19.29,19.32,19.09,19.13,195500.0
2014-05-13 10:00:00,19.11,19.29,19.04,19.26,177200.0,19.11,19.29,19.04,19.26,177200.0
2014-05-13 10:30:00,19.27,19.38,19.23,19.27,221300.0,19.27,19.38,19.23,19.27,221300.0
2014-05-13 11:00:00,19.26,19.29,19.05,19.1,129700.0,19.26,19.29,19.05,19.1,129700.0
2014-05-13 11:30:00,19.09,19.1,18.88,18.95,233700.0,19.09,19.1,18.88,18.95,233700.0
2014-05-13 12:00:00,18.94,19.1,18.9,19.01,252200.0,18.94,19.1,18.9,19.01,252200.0
2014-05-13 12:30:00,18.99,19.14,18.97,19.13,89200.0,18.99,19.14,18.97,19.13,89200.0
2014-05-13 13:00:00,19.11,19.16,19.1,19.12,49500.0,19.11,19.16,19.1,19.12,49500.0
2014-05-13 13:30:00,19.12,19.12,19.03,19.08,132300.0,19.12,19.12,19.03,19.08,132300.0
2014-05-13 14:00:00,19.07,19.2,19.06,19.14,82000.0,19.07,19.2,19.06,19.14,82000.0
2014-05-13 14:30:00,19.15,19.22,19.12,19.14,78500.0,19.15,19.22,19.12,19.14,78500.0
2014-05-13 15:00:00,19.14,19.14,19.07,19.09,176500.0,19.14,19.14,19.07,19.09,176500.0
2014-05-13 15:30:00,19.09,19.11,19.03,19.06,372300.0,19.09,19.11,19.03,19.06,372300.0
2014-05-14 09:30:00,19.02,19.02,18.7,18.94,302400.0,19.02,19.02,18.7,18.94,302400.0
2014-05-14 10:00:00,18.93,19.02,18.73,18.84,192500.0,18.93,19.02,18.73,18.84,192500.0
2014-05-14 10:30:00,18.84,18.89,18.7,18.79,225700.0,18.84,18.89,18.7,18.79,225700.0
2014-05-14 11:00:00,18.79,18.89,18.75,18.84,42700.0,18.79,18.89,18.75,18.84,42700.0
2014-05-14 11:30:00,18.85,18.92,18.83,18.84,100900.0,18.85,18.92,18.83,18.84,100900.0
2014-05-14 12:00:00,18.84,19.01,18.84,18.95,125800.0,18.84,19.01,18.84,18.95,125800.0
2014-05-14 12:30:00,18.94,19.1,18.93,19.04,126700.0,18.94,19.1,18.93,19.04,126700.0
2014-05-14 13:00:00,19.04,19.09,19.01,19.06,118600.0,19.04,19.09,19.01,19.06,118600.0
2014-05-14 13:30:00,19.06,19.07,19.0,19.05,94000.0,19.06,19.07,19.0,19.05,94000.0
2014-05-14 14:00:00,19.05,19.05,18.95,18.98,70600.0,19.05,19.05,18.95,18.98,70600.0
2014-05-14 14:30:00,18.99,18.99,18.8,18.83,85500.0,18.99,18.99,18.8,18.83,85500.0
2014-05-14 15:00:00,18.83,18.85,18.78,18.83,105900.0,18.83,18.85,18.78,18.83,105900.0
2014-05-14 15:30:00,18.83,18.83,18.68,18.71,398300.0,18.83,18.83,18.68,18.71,398300.0
2014-05-15 09:30:00,18.69,18.97,18.4,18.57,345200.0,18.69,18.97,18.4,18.57,345200.0
2014-05-15 10:00:00,18.57,18.62,18.35,18.56,214600.0,18.57,18.62,18.35,18.56,214600.0
2014-05-15 10:30:00,18.56,18.66,18.52,18.61,192900.0,18.56,18.66,18.52,18.61,192900.0
2014-05-15 11:00:00,18.61,18.61,18.46,18.5,79600.0,18.61,18.61,18.46,18.5,79600.0
2014-05-15 11:30:00,18.48,18.57,18.39,18.45,157900.0,18.48,18.57,18.39,18.45,157900.0
2014-05-15 12:00:00,18.44,18.55,18.44,18.54,130100.0,18.44,18.55,18.44,18.54,130100.0
2014-05-15 12:30:00,18.54,18.68,18.52,18.65,125200.0,18.54,18.68,18.52,18.65,125200.0
2014-05-15 13:00:00,18.64,18.73,18.62,18.72,101800.0,18.64,18.73,18.62,18.72,101800.0
2014-05-15 13:30:00,18.73,18.85,18.62,18.85,154700.0,18.73,18.85,18.62,18.85,154700.0
2014-05-15 14:00:00,18.84,18.98,18.82,18.88,234500.0,18.84,18.98,18.82,18.88,234500.0
2014-05-15 14:30:00,18.88,19.0,18.87,18.96,252300.0,18.88,19.0,18.87,18.96,252300.0
2014-05-15 15:00:00,18.97,19.0,18.9,18.93,159200.0,18.97,19.0,18.9,18.93,159200.0
2014-05-15 15:30:00,18.93,18.99,18.91,18.97,273900.0,18.93,18.99,18.91,18.97,273900.0
2014-05-16 09:30:00,18.97,19.0,18.7,18.89,197800.0,18.97,19.0,18.7,18.89,197800.0
2014-05-16 10:00:00,18.89,18.93,18.7,18.7,174900.0,18.89,18.93,18.7,18.7,174900.0
2014-05-16 10:30:00,18.71,18.87,18.68,18.83,110600.0,18.71,18.87,18.68,18.83,110600.0
2014-05-16 11:00:00,18.84,18.93,18.8,18.85,96200.0,18.84,18.93,18.8,18.85,96200.0
2014-05-16 11:30:00,18.85,18.9,18.84,18.85,60700.0,18.85,18.9,18.84,18.85,60700.0
2014-05-16 12:00:00,18.85,18.89,18.82,18.88,73800.0,18.85,18.89,18.82,18.88,73800.0
2014-05-16 12:30:00,18.89,18.9,18.8,18.82,42900.0,18.89,18.9,18.8,18.82,42900.0
2014-05-16 13:00:00,18.81,18.88,18.78,18.87,123500.0,18.81,18.88,18.78,18.87,123500.0
2014-05-16 13:30:00,18.88,18.92,18.85,18.86,106000.0,18.88,18.92,18.85,18.86,106000.0
2014-05-16 14:00:00,18.86,18.88,18.8,18.84,104700.0,18.86,18.88,18.8,18.84,104700.0
2014-05-16 14:30:00,18.85,18.97,18.85,18.97,102700.0,18.85,18.97,18.85,18.97,102700.0
2014-05-16 15:00:00,18.97,19.01,18.93,18.94,149800.0,18.97,19.01,18.93,18.94,149800.0
2014-05-16 15:30:00,18.94,18.97,18.94,18.94,234000.0,18.94,18.97,18.94,18.94,234000.0
2014-05-19 09:30:00,18.85,19.15,18.8,19.11,273700.0,18.85,19.15,18.8,19.11,273700.0
2014-05-19 10:00:00,19.12,19.34,19.06,19.33,252500.0,19.12,19.34,19.06,19.33,252500.0
2014-05-19 10:30:00,19.33,19.41,19.28,19.39,170100.0,19.33,19.41,19.28,19.39,170100.0
2014-05-19 11:00:00,19.39,19.45,19.36,19.39,90100.0,19.39,19.45,19.36,19.39,90100.0
2014-05-19 11:30:00,19.37,19.37,19.28,19.31,158500.0,19.37,19.37,19.28,19.31,158500.0
2014-05-19 12:00:00,19.31,19.38,19.29,19.35,154500.0,19.31,19.38,19.29,19.35,154500.0
2014-05-19 12:30:00,19.35,19.35,19.28,19.33,87500.0,19.35,19.35,19.28,19.33,87500.0
2014-05-19 13:00:00,19.32,19.35,19.27,19.31,87900.0,19.32,19.35,19.27,19.31,87900.0
2014-05-19 13:30:00,19.3,19.36,19.27,19.33,54000.0,19.3,19.36,19.27,19.33,54000.0
2014-05-19 14:00:00,19.33,19.35,19.27,19.32,68200.0,19.33,19.35,19.27,19.32,68200.0
2014-05-19 14:30:00,19.32,19.33,19.28,19.31,104200.0,19.32,19.33,19.28,19.31,104200.0
2014-05-19 15:00:00,19.31,19.32,19.24,19.24,134900.0,19.31,19.32,19.24,19.24,134900.0
2014-05-19 15:30:00,19.25,19.27,19.22,19.25,330800.0,19.25,19.27,19.22,19.25,330800.0
2014-05-20 09:30:00,19.25,19.3,18.99,19.01,206200.0,19.25,19.3,18.99,19.01,206200.0
2014-05-20 10:00:00,19.01,19.19,18.99,19.14,219100.0,19.01,19.19,18.99,19.14,219100.0
2014-05-20 10:30:00,19.14,19.3,19.11,19.29,188200.0,19.14,19.3,19.11,19.29,188200.0
2014-05-20 11:00:00,19.29,19.31,19.23,19.24,204600.0,19.29,19.31,19.23,19.24,204600.0
2014-05-20 11:30:00,19.25,19.41,19.24,19.31,123900.0,19.25,19.41,19.24,19.31,123900.0
2014-05-20 12:00:00,19.32,19.32,19.18,19.26,112900.0,19.32,19.32,19.18,19.26,112900.0
2014-05-20 12:30:00,19.26,19.3,19.2,19.24,113000.0,19.26,19.3,19.2,19.24,113000.0
2014-05-20 13:00:00,19.24,19.26,19.15,19.18,147100.0,19.24,19.26,19.15,19.18,147100.0
2014-05-20 13:30:00,19.17,19.21,19.03,19.05,113400.0,19.17,19.21,19.03,19.05,113400.0
2014-05-20 14:00:00,19.05,19.14,19.05,19.09,83100.0,19.05,19.14,19.05,19.09,83100.0
2014-05-20 14:30:00,19.09,19.1,19.03,19.07,114700.0,19.09,19.1,19.03,19.07,114700.0
2014-05-20 15:00:00,19.07,19.16,19.04,19.14,188500.0,19.07,19.16,19.04,19.14,188500.0
2014-05-20 15:30:00,19.15,19.26,19.15,19.23,417500.0,19.15,19.26,19.15,19.23,417500.0
2014-05-21 09:30:00,19.24,19.49,19.24,19.41,91500.0,19.24,19.49,19.24,19.41,91500.0
2014-05-21 10:00:00,19.42,19.48,19.38,19.46,138800.0,19.42,19.48,19.38,19.46,138800.0
2014-05-21 10:30:00,19.46,19.5,19.38,19.38,131200.0,19.46,19.5,19.38,19.38,131200.0
2014-05-21 11:00:00,19.39,19.4,19.19,19.2,135000.0,19.39,19.4,19.19,19.2,135000.0
2014-05-21 11:30:00,19.21,19.25,19.13,19.21,116100.0,19.21,19.25,19.13,19.21,116100.0
2014-05-21 12:00:00,19.22,19.31,19.21,19.31,63000.0,19.22,19.31,19.21,19.31,63000.0
2014-05-21 12:30:00,19.31,19.35,19.27,19.34,43200.0,19.31,19.35,19.27,19.34,43200.0
2014-05-21 13:00:00,19.34,19.41,19.34,19.36,68000.0,19.34,19.41,19.34,19.36,68000.0
2014-05-21 13:30:00,19.36,19.4,19.35,19.39,52900.0,19.36,19.4,19.35,19.39,52900.0
2014-05-21 14:00:00,19.39,19.44,19.28,19.38,135200.0,19.39,19.44,19.28,19.38,135200.0
2014-05-21 14:30:00,19.38,19.43,19.35,19.38,112500.0,19.38,19.43,19.35,19.38,112500.0
2014-05-21 15:00:00,19.39,19.48,19.38,19.46,116200.0,19.39,19.48,19.38,19.46,116200.0
2014-05-21 15:30:00,19.46,19.5,19.4,19.44,480100.0,19.46,19.5,19.4,19.44,480100.0
2014-05-22 09:30:00,19.46,19.75,19.46,19.74,266100.0,19.46,19.75,19.46,19.74,266100.0
2014-05-22 10:00:00,19.75,19.89,19.6,19.87,497800.0,19.75,19.89,19.6,19.87,497800.0
2014-05-22 10:30:00,19.88,20.06,19.87,19.96,680500.0,19.88,20.06,19.87,19.96,680500.0
2014-05-22 11:00:00,19.96,20.07,19.91,20.06,267800.0,19.96,20.07,19.91,20.06,267800.0
2014-05-22 11:30:00,20.06,20.31,20.04,20.25,369800.0,20.06,20.31,20.04,20.25,369800.0
2014-05-22 12:00:00,20.25,20.42,20.22,20.42,342300.0,20.25,20.42,20.22,20.42,342300.0
2014-05-22 12:30:00,20.42,20.54,20.35,20.44,308100.0,20.42,20.54,20.35,20.44,308100.0
2014-05-22 13:00:00,20.45,20.5,20.44,20.49,170200.0,20.45,20.5,20.44,20.49,170200.0
2014-05-22 13:30:00,20.49,20.49,20.35,20.42,235200.0,20.49,20.49,20.35,20.42,235200.0
2014-05-22 14:00:00,20.42,20.44,20.36,20.39,136000.0,20.42,20.44,20.36,20.39,136000.0
2014-05-22 14:30:00,20.39,20.41,20.34,20.36,171900.0,20.39,20.41,20.34,20.36,171900.0
2014-05-22 15:00:00,20.36,20.37,20.21,20.21,182500.0,20.36,20.37,20.21,20.21,182500.0
2014-05-22 15:30:00,20.21,20.33,20.21,20.21,549300.0,20.21,20.33,20.21,20.21,549300.0
2014-05-23 09:30:00,20.21,20.23,19.91,20.04,272900.0,20.21,20.23,19.91,20.04,272900.0
2014-05-23 10:00:00,20.03,20.07,19.99,20.03,311600.0,20.03,20.07,19.99,20.03,311600.0
2014-05-23 10:30:00,20.03,20.14,20.0,20.08,192300.0,20.03,20.14,20.0,20.08,192300.0
2014-05-23 11:00:00,20.07,20.12,20.04,20.07,132700.0,20.07,20.12,20.04,20.07,132700.0
2014-05-23 11:30:00,20.08,20.11,20.02,20.07,110300.0,20.08,20.11,20.02,20.07,110300.0
2014-05-23 12:00:00,20.07,20.12,20.05,20.09,70900.0,20.07,20.12,20.05,20.09,70900.0
2014-05-23 12:30:00,20.07,20.17,20.07,20.13,77000.0,20.07,20.17,20.07,20.13,77000.0
2014-05-23 13:00:00,20.14,20.17,20.11,20.15,76000.0,20.14,20.17,20.11,20.15,76000.0
2014-05-23 13:30:00,20.15,20.23,20.14,20.2,99800.0,20.15,20.23,20.14,20.2,99800.0
2014-05-23 14:00:00,20.19,20.25,20.18,20.2,178100.0,20.19,20.25,20.18,20.2,178100.0
2014-05-23 14:30:00,20.21,20.23,20.14,20.18,166600.0,20.21,20.23,20.14,20.18,166600.0
2014-05-23 15:00:00,20.17,20.21,20.15,20.2,202000.0,20.17,20.21,20.15,20.2,202000.0
2014-05-23 15:30:00,20.2,20.21,20.13,20.16,257500.0,20.2,20.21,20.13,20.16,257500.0
2014-05-27 09:30:00,20.36,20.48,20.3,20.36,197900.0,20.36,20.48,20.3,20.36,197900.0
2014-05-27 10:00:00,20.36,20.53,20.32,20.52,341700.0,20.36,20.53,20.32,20.52,341700.0
2014-05-27 10:30:00,20.51,20.51,20.42,20.45,110800.0,20.51,20.51,20.42,20.45,110800.0
2014-05-27 11:00:00,20.44,20.46,20.4,20.43,125700.0,20.44,20.46,20.4,20.43,125700.0
2014-05-27 11:30:00,20.43,20.48,20.38,20.43,134500.0,20.43,20.48,20.38,20.43,134500.0
2014-05-27 12:00:00,20.43,20.45,20.35,20.37,74300.0,20.43,20.45,20.35,20.37,74300.0
2014-05-27 12:30:00,20.38,20.51,20.36,20.46,58100.0,20.38,20.51,20.36,20.46,58100.0
2014-05-27 13:00:00,20.46,20.49,20.37,20.39,65600.0,20.46,20.49,20.37,20.39,65600.0
2014-05-27 13:30:00,20.38,20.41,20.33,20.4,57300.0,20.38,20.41,20.33,20.4,57300.0
2014-05-27 14:00:00,20.4,20.45,20.39,20.42,66100.0,20.4,20.45,20.39,20.42,66100.0
2014-05-27 14:30:00,20.42,20.44,20.39,20.4,54100.0,20.42,20.44,20.39,20.4,54100.0
2014-05-27 15:00:00,20.41,20.45,20.4,20.41,76200.0,20.41,20.45,20.4,20.41,76200.0
2014-05-27 15:30:00,20.41,20.48,20.38,20.48,391600.0,20.41,20.48,20.38,20.48,391600.0
2014-05-28 09:30:00,20.47,20.64,20.25,20.28,232200.0,20.47,20.64,20.25,20.28,232200.0
2014-05-28 10:00:00,20.29,20.43,20.23,20.38,141600.0,20.29,20.43,20.23,20.38,141600.0
2014-05-28 10:30:00,20.38,20.45,20.24,20.3,228100.0,20.38,20.45,20.24,20.3,228100.0
2014-05-28 11:00:00,20.3,20.36,20.26,20.27,94000.0,20.3,20.36,20.26,20.27,94000.0
2014-05-28 11:30:00,20.27,20.33,20.15,20.18,132100.0,20.27,20.33,20.15,20.18,132100.0
2014-05-28 12:00:00,20.2,20.32,20.2,20.24,165600.0,20.2,20.32,20.2,20.24,165600.0
2014-05-28 12:30:00,20.24,20.28,20.2,20.24,103500.0,20.24,20.28,20.2,20.24,103500.0
2014-05-28 13:00:00,20.25,20.28,20.2,20.22,92100.0,20.25,20.28,20.2,20.22,92100.0
2014-05-28 13:30:00,20.23,20.28,20.2,20.24,142800.0,20.23,20.28,20.2,20.24,142800.0
2014-05-28 14:00:00,20.25,20.25,20.19,20.21,67500.0,20.25,20.25,20.19,20.21,67500.0
2014-05-28 14:30:00,20.22,20.23,20.15,20.23,121600.0,20.22,20.23,20.15,20.23,121600.0
2014-05-28 15:00:00,20.23,20.26,20.21,20.23,121100.0,20.23,20.26,20.21,20.23,121100.0
2014-05-28 15:30:00,20.24,20.24,20.16,20.16,369100.0,20.24,20.24,20.16,20.16,369100.0
2014-05-29 09:30:00,20.19,20.21,19.82,19.84,345000.0,20.19,20.21,19.82,19.84,345000.0
2014-05-29 10:00:00,19.84,19.87,19.63,19.67,433800.0,19.84,19.87,19.63,19.67,433800.0
2014-05-29 10:30:00,19.66,19.97,19.64,19.87,262800.0,19.66,19.97,19.64,19.87,262800.0
2014-05-29 11:00:00,19.87,19.89,19.73,19.86,184500.0,19.87,19.89,19.73,19.86,184500.0
2014-05-29 11:30:00,19.86,19.86,19.65,19.66,227000.0,19.86,19.86,19.65,19.66,227000.0
2014-05-29 12:00:00,19.66,19.75,19.61,19.62,312500.0,19.66,19.75,19.61,19.62,312500.0
2014-05-29 12:30:00,19.61,19.71,19.57,19.71,216000.0,19.61,19.71,19.57,19.71,216000.0
2014-05-29 13:00:00,19.71,19.71,19.64,19.7,149000.0,19.71,19.71,19.64,19.7,149000.0
2014-05-29 13:30:00,19.71,19.71,19.66,19.69,101700.0,19.71,19.71,19.66,19.69,101700.0
2014-05-29 14:00:00,19.69,19.69,19.62,19.63,190500.0,19.69,19.69,19.62,19.63,190500.0
2014-05-29 14:30:00,19.63,19.87,19.63,19.86,460600.0,19.63,19.87,19.63,19.86,460600.0
2014-05-29 15:00:00,19.86,19.95,19.83,19.86,351100.0,19.86,19.95,19.83,19.86,351100.0
2014-05-29 15:30:00,19.86,19.92,19.84,19.92,484300.0,19.86,19.92,19.84,19.92,484300.0
2014-05-30 09:30:00,19.85,19.87,19.24,19.34,617100.0,19.85,19.87,19.24,19.34,617100.0
2014-05-30 10:00:00,19.34,19.49,19.27,19.37,569500.0,19.34,19.49,19.27,19.37,569500.0
2014-05-30 10:30:00,19.38,19.47,19.2,19.47,492200.0,19.38,19.47,19.2,19.47,492200.0
2014-05-30 11:00:00,19.47,19.5,19.28,19.33,424800.0,19.47,19.5,19.28,19.33,424800.0
2014-05-30 11:30:00,19.33,19.39,19.27,19.28,118200.0,19.33,19.39,19.27,19.28,118200.0
2014-05-30 12:00:00,19.29,19.31,19.22,19.25,152100.0,19.29,19.31,19.22,19.25,152100.0
2014-05-30 12:30:00,19.25,19.26,19.12,19.2,259200.0,19.25,19.26,19.12,19.2,259200.0
2014-05-30 13:00:00,19.2,19.23,19.12,19.15,141300.0,19.2,19.23,19.12,19.15,141300.0
2014-05-30 13:30:00,19.16,19.23,19.13,19.2,158000.0,19.16,19.23,19.13,19.2,158000.0
2014-05-30 14:00:00,19.21,19.43,19.19,19.35,250900.0,19.21,19.43,19.19,19.35,250900.0
2014-05-30 14:30:00,19.35,19.41,19.3,19.32,141800.0,19.35,19.41,19.3,19.32,141800.0
2014-05-30 15:00:00,19.32,19.48,19.32,19.42,210700.0,19.32,19.48,19.32,19.42,210700.0
2014-05-30 15:30:00,19.42,19.45,19.39,19.41,529100.0,19.42,19.45,19.39,19.41,529100.0
2014-06-02 09:30:00,19.21,19.3,18.81,18.97,646800.0,19.21,19.3,18.81,18.97,646800.0
2014-06-02 10:00:00,18.94,19.01,18.88,18.97,370800.0,18.94,19.01,18.88,18.97,370800.0
2014-06-02 10:30:00,18.96,19.01,18.82,18.87,305600.0,18.96,19.01,18.82,18.87,305600.0
2014-06-02 11:00:00,18.87,18.95,18.85,18.91,242500.0,18.87,18.95,18.85,18.91,242500.0
2014-06-02 11:30:00,18.91,18.93,18.83,18.85,148600.0,18.91,18.93,18.83,18.85,148600.0
2014-06-02 12:00:00,18.84,18.86,18.74,18.81,230700.0,18.84,18.86,18.74,18.81,230700.0
2014-06-02 12:30:00,18.8,18.85,18.78,18.79,165400.0,18.8,18.85,18.78,18.79,165400.0
2014-06-02 13:00:00,18.79,18.79,18.7,18.75,297200.0,18.79,18.79,18.7,18.75,297200.0
2014-06-02 13:30:00,18.75,18.8,18.72,18.73,198300.0,18.75,18.8,18.72,18.73,198300.0
2014-06-02 14:00:00,18.73,18.75,18.69,18.7,259900.0,18.73,18.75,18.69,18.7,259900.0
2014-06-02 14:30:00,18.71,18.75,18.68,18.68,262200.0,18.71,18.75,18.68,18.68,262200.0
2014-06-02 15:00:00,18.69,18.69,18.63,18.67,302600.0,18.69,18.69,18.63,18.67,302600.0
2014-06-02 15:30:00,18.66,18.69,18.59,18.66,990600.0,18.66,18.69,18.59,18.66,990600.0
2014-06-03 09:30:00,18.74,19.06,18.66,18.93,594200.0,18.74,19.06,18.66,18.93,594200.0
2014-06-03 10:00:00,18.93,18.97,18.71,18.73,316500.0,18.93,18.97,18.71,18.73,316500.0
2014-06-03 10:30:00,18.72,18.85,18.71,18.76,162800.0,18.72,18.85,18.71,18.76,162800.0
2014-06-03 11:00:00,18.76,18.82,18.66,18.72,165200.0,18.76,18.82,18.66,18.72,165200.0
2014-06-03 11:30:00,18.71,18.71,18.54,18.57,272200.0,18.71,18.71,18.54,18.57,272200.0
2014-06-03 12:00:00,18.56,18.71,18.56,18.66,121900.0,18.56,18.71,18.56,18.66,121900.0
2014-06-03 12:30:00,18.66,18.66,18.62,18.65,112400.0,18.66,18.66,18.62,18.65,112400.0
2014-06-03 13:00:00,18.64,18.76,18.62,18.74,142500.0,18.64,18.76,18.62,18.74,142500.0
2014-06-03 13:30:00,18.74,18.77,18.71,18.73,85300.0,18.74,18.77,18.71,18.73,85300.0
2014-06-03 14:00:00,18.73,18.74,18.69,18.73,135300.0,18.73,18.74,18.69,18.73,135300.0
2014-06-03 14:30:00,18.73,18.74,18.7,18.74,167500.0,18.73,18.74,18.7,18.74,167500.0
2014-06-03 15:00:00,18.74,18.83,18.73,18.75,336200.0,18.74,18.83,18.73,18.75,336200.0
2014-06-03 15:30:00,18.75,18.87,18.74,18.81,673600.0,18.75,18.87,18.74,18.81,673600.0
2014-06-04 09:30:00,18.74,19.01,18.67,18.93,382800.0,18.74,19.01,18.67,18.93,382800.0
2014-06-04 10:00:00,18.94,19.07,18.87,19.0,279300.0,18.94,19.07,18.87,19.0,279300.0
2014-06-04 10:30:00,18.99,19.05,18.94,19.02,152400.0,18.99,19.05,18.94,19.02,152400.0
2014-06-04 11:00:00,19.03,19.04,18.87,19.01,266900.0,19.03,19.04,18.87,19.01,266900.0
2014-06-04 11:30:00,19.01,19.09,18.96,19.02,215500.0,19.01,19.09,18.96,19.02,215500.0
2014-06-04 12:00:00,19.03,19.07,19.01,19.01,154000.0,19.03,19.07,19.01,19.01,154000.0
2014-06-04 12:30:00,19.02,19.03,18.98,19.02,233600.0,19.02,19.03,18.98,19.02,233600.0
2014-06-04 13:00:00,19.01,19.03,18.97,19.02,262100.0,19.01,19.03,18.97,19.02,262100.0
2014-06-04 13:30:00,19.02,19.16,19.01,19.05,353100.0,19.02,19.16,19.01,19.05,353100.0
2014-06-04 14:00:00,19.05,19.07,18.99,19.04,435700.0,19.05,19.07,18.99,19.04,435700.0
2014-06-04 14:30:00,19.04,19.1,19.0,19.1,274300.0,19.04,19.1,19.0,19.1,274300.0
2014-06-04 15:00:00,19.1,19.1,19.0,19.02,274900.0,19.1,19.1,19.0,19.02,274900.0
2014-06-04 15:30:00,19.01,19.04,18.96,19.0,973000.0,19.01,19.04,18.96,19.0,973000.0
2014-06-05 09:30:00,22.0,22.24,21.53,21.97,4981200.0,22.0,22.24,21.53,21.97,4981200.0
2014-06-05 10:00:00,21.98,22.38,21.65,22.15,2467300.0,21.98,22.38,21.65,22.15,2467300.0
2014-06-05 10:30:00,22.14,22.26,21.96,22.07,976600.0,22.14,22.26,21.96,22.07,976600.0
2014-06-05 11:00:00,22.06,22.35,22.02,22.22,714400.0,22.06,22.35,22.02,22.22,714400.0
2014-06-05 11:30:00,22.23,22.52,22.16,22.45,798000.0,22.23,22.52,22.16,22.45,798000.0
2014-06-05 12:00:00,22.46,22.66,22.44,22.52,873500.0,22.46,22.66,22.44,22.52,873500.0
2014-06-05 12:30:00,22.54,22.75,22.53,22.55,671300.0,22.54,22.75,22.53,22.55,671300.0
2014-06-05 13:00:00,22.56,22.59,22.25,22.3,810500.0,22.56,22.59,22.25,22.3,810500.0
2014-06-05 13:30:00,22.3,22.39,22.21,22.32,717800.0,22.3,22.39,22.21,22.32,717800.0
2014-06-05 14:00:00,22.32,22.66,22.32,22.55,683900.0,22.32,22.66,22.32,22.55,683900.0
2014-06-05 14:30:00,22.56,22.59,22.43,22.49,668900.0,22.56,22.59,22.43,22.49,668900.0
2014-06-05 15:00:00,22.49,22.53,22.33,22.36,794900.0,22.49,22.53,22.33,22.36,794900.0
2014-06-05 15:30:00,22.36,22.55,22.34,22.49,2198600.0,22.36,22.55,22.34,22.49,2198600.0
2014-06-06 09:30:00,22.53,22.94,22.38,22.53,1180400.0,22.53,22.94,22.38,22.53,1180400.0
2014-06-06 10:00:00,22.55,22.65,22.26,22.42,644900.0,22.55,22.65,22.26,22.42,644900.0
2014-06-06 10:30:00,22.43,22.44,22.21,22.26,385000.0,22.43,22.44,22.21,22.26,385000.0
2014-06-06 11:00:00,22.26,22.47,22.19,22.38,301700.0,22.26,22.47,22.19,22.38,301700.0
2014-06-06 11:30:00,22.38,22.44,22.3,22.33,207600.0,22.38,22.44,22.3,22.33,207600.0
2014-06-06 12:00:00,22.33,22.4,22.21,22.28,295700.0,22.33,22.4,22.21,22.28,295700.0
2014-06-06 12:30:00,22.27,22.4,22.25,22.29,260300.0,22.27,22.4,22.25,22.29,260300.0
2014-06-06 13:00:00,22.28,22.33,22.27,22.31,357000.0,22.28,22.33,22.27,22.31,357000.0
2014-06-06 13:30:00,22.31,22.39,22.27,22.35,168700.0,22.31,22.39,22.27,22.35,168700.0
2014-06-06 14:00:00,22.35,22.38,22.27,22.28,302500.0,22.35,22.38,22.27,22.28,302500.0
2014-06-06 14:30:00,22.28,22.32,22.26,22.28,232100.0,22.28,22.32,22.26,22.28,232100.0
2014-06-06 15:00:00,22.27,22.32,22.25,22.26,422000.0,22.27,22.32,22.25,22.26,422000.0
2014-06-06 15:30:00,22.26,22.29,22.17,22.23,778300.0,22.26,22.29,22.17,22.23,778300.0
2014-06-09 09:30:00,22.23,22.44,22.15,22.38,291100.0,22.23,22.44,22.15,22.38,291100.0
2014-06-09 10:00:00,22.39,22.62,22.32,22.6,281200.0,22.39,22.62,22.32,22.6,281200.0
2014-06-09 10:30:00,22.6,22.64,22.52,22.57,169600.0,22.6,22.64,22.52,22.57,169600.0
2014-06-09 11:00:00,22.57,22.7,22.5,22.66,189900.0,22.57,22.7,22.5,22.66,189900.0
2014-06-09 11:30:00,22.67,22.78,22.64,22.74,305200.0,22.67,22.78,22.64,22.74,305200.0
2014-06-09 12:00:00,22.73,22.76,22.66,22.71,477300.0,22.73,22.76,22.66,22.71,477300.0
2014-06-09 12:30:00,22.72,22.72,22.61,22.7,153100.0,22.72,22.72,22.61,22.7,153100.0
2014-06-09 13:00:00,22.7,22.73,22.56,22.62,213300.0,22.7,22.73,22.56,22.62,213300.0
2014-06-09 13:30:00,22.62,22.67,22.59,22.64,146900.0,22.62,22.67,22.59,22.64,146900.0
2014-06-09 14:00:00,22.64,22.65,22.48,22.48,274900.0,22.64,22.65,22.48,22.48,274900.0
2014-06-09 14:30:00,22.48,22.55,22.46,22.5,307100.0,22.48,22.55,22.46,22.5,307100.0
2014-06-09 15:00:00,22.5,22.58,22.46,22.5,188900.0,22.5,22.58,22.46,22.5,188900.0
2014-06-09 15:30:00,22.5,22.58,22.48,22.51,497600.0,22.5,22.58,22.48,22.51,497600.0
2014-06-10 09:30:00,22.47,22.79,22.45,22.69,297400.0,22.47,22.79,22.45,22.69,297400.0
2014-06-10 10:00:00,22.67,22.75,22.5,22.64,253600.0,22.67,22.75,22.5,22.64,253600.0
2014-06-10 10:30:00,22.64,22.9,22.58,22.82,283100.0,22.64,22.9,22.58,22.82,283100.0
2014-06-10 11:00:00,22.82,22.85,22.67,22.71,173400.0,22.82,22.85,22.67,22.71,173400.0
2014-06-10 11:30:00,22.71,22.73,22.57,22.6,93600.0,22.71,22.73,22.57,22.6,93600.0
2014-06-10 12:00:00,22.6,22.61,22.56,22.6,121100.0,22.6,22.61,22.56,22.6,121100.0
2014-06-10 12:30:00,22.6,22.65,22.56,22.61,59500.0,22.6,22.65,22.56,22.61,59500.0
2014-06-10 13:00:00,22.61,22.69,22.58,22.68,152200.0,22.61,22.69,22.58,22.68,152200.0
2014-06-10 13:30:00,22.67,22.75,22.66,22.73,116400.0,22.67,22.75,22.66,22.73,116400.0
2014-06-10 14:00:00,22.73,22.77,22.68,22.75,111100.0,22.73,22.77,22.68,22.75,111100.0
2014-06-10 14:30:00,22.75,22.77,22.67,22.68,118600.0,22.75,22.77,22.67,22.68,118600.0
2014-06-10 15:00:00,22.69,22.73,22.65,22.66,223000.0,22.69,22.73,22.65,22.66,223000.0
2014-06-10 15:30:00,22.67,22.71,22.64,22.67,518700.0,22.67,22.71,22.64,22.67,518700.0
2014-06-11 09:30:00,22.45,22.62,22.35,22.55,310900.0,22.45,22.62,22.35,22.55,310900.0
2014-06-11 10:00:00,22.55,22.57,22.45,22.46,243900.0,22.55,22.57,22.45,22.46,243900.0
2014-06-11 10:30:00,22.47,22.73,22.46,22.72,223200.0,22.47,22.73,22.46,22.72,223200.0
2014-06-11 11:00:00,22.73,22.8,22.67,22.67,182800.0,22.73,22.8,22.67,22.67,182800.0
2014-06-11 11:30:00,22.69,22.72,22.58,22.63,104600.0,22.69,22.72,22.58,22.63,104600.0
2014-06-11 12:00:00,22.63,22.66,22.55,22.56,74800.0,22.63,22.66,22.55,22.56,74800.0
2014-06-11 12:30:00,22.56,22.6,22.48,22.49,80200.0,22.56,22.6,22.48,22.49,80200.0
2014-06-11 13:00:00,22.5,22.51,22.45,22.49,71500.0,22.5,22.51,22.45,22.49,71500.0
2014-06-11 13:30:00,22.5,22.53,22.39,22.43,147400.0,22.5,22.53,22.39,22.43,147400.0
2014-06-11 14:00:00,22.43,22.46,22.3,22.45,168300.0,22.43,22.46,22.3,22.45,168300.0
2014-06-11 14:30:00,22.45,22.53,22.43,22.5,96300.0,22.45,22.53,22.43,22.5,96300.0
2014-06-11 15:00:00,22.51,22.56,22.48,22.54,152600.0,22.51,22.56,22.48,22.54,152600.0
2014-06-11 15:30:00,22.55,22.57,22.39,22.43,636700.0,22.55,22.57,22.39,22.43,636700.0
2014-06-12 09:30:00,22.39,22.52,22.26,22.41,245500.0,22.39,22.52,22.26,22.41,245500.0
2014-06-12 10:00:00,22.4,22.53,22.16,22.16,252300.0,22.4,22.53,22.16,22.16,252300.0
2014-06-12 10:30:00,22.17,22.21,22.02,22.19,453500.0,22.17,22.21,22.02,22.19,453500.0
2014-06-12 11:00:00,22.17,22.25,22.13,22.23,157100.0,22.17,22.25,22.13,22.23,157100.0
2014-06-12 11:30:00,22.23,22.31,22.22,22.3,123200.0,22.23,22.31,22.22,22.3,123200.0
2014-06-12 12:00:00,22.3,22.36,22.24,22.3,118800.0,22.3,22.36,22.24,22.3,118800.0
2014-06-12 12:30:00,22.3,22.32,22.15,22.18,108100.0,22.3,22.32,22.15,22.18,108100.0
2014-06-12 13:00:00,22.17,22.21,22.11,22.19,185600.0,22.17,22.21,22.11,22.19,185600.0
2014-06-12 13:30:00,22.17,22.21,22.14,22.19,96300.0,22.17,22.21,22.14,22.19,96300.0
2014-06-12 14:00:00,22.18,22.23,22.15,22.19,91500.0,22.18,22.23,22.15,22.19,91500.0
2014-06-12 14:30:00,22.2,22.22,22.15,22.17,159500.0,22.2,22.22,22.15,22.17,159500.0
2014-06-12 15:00:00,22.16,22.18,22.1,22.14,244000.0,22.16,22.18,22.1,22.14,244000.0
2014-06-12 15:30:00,22.13,22.21,22.08,22.21,455700.0,22.13,22.21,22.08,22.21,455700.0
2014-06-13 09:30:00,22.0,22.28,21.94,22.04,321600.0,22.0,22.28,21.94,22.04,321600.0
2014-06-13 10:00:00,22.04,22.17,21.98,22.15,238200.0,22.04,22.17,21.98,22.15,238200.0
2014-06-13 10:30:00,22.15,22.23,22.1,22.21,392000.0,22.15,22.23,22.1,22.21,392000.0
2014-06-13 11:00:00,22.22,22.29,22.17,22.27,158300.0,22.22,22.29,22.17,22.27,158300.0
2014-06-13 11:30:00,22.26,22.29,22.18,22.24,139600.0,22.26,22.29,22.18,22.24,139600.0
2014-06-13 12:00:00,22.24,22.29,22.21,22.25,139500.0,22.24,22.29,22.21,22.25,139500.0
2014-06-13 12:30:00,22.25,22.28,22.23,22.27,85500.0,22.25,22.28,22.23,22.27,85500.0
2014-06-13 13:00:00,22.27,22.3,22.24,22.29,115900.0,22.27,22.3,22.24,22.29,115900.0
2014-06-13 13:30:00,22.29,22.33,22.27,22.32,92800.0,22.29,22.33,22.27,22.32,92800.0
2014-06-13 14:00:00,22.32,22.38,22.28,22.37,86500.0,22.32,22.38,22.28,22.37,86500.0
2014-06-13 14:30:00,22.37,22.39,22.32,22.33,104100.0,22.37,22.39,22.32,22.33,104100.0
2014-06-13 15:00:00,22.33,22.34,22.21,22.21,179200.0,22.33,22.34,22.21,22.21,179200.0
2014-06-13 15:30:00,22.22,22.33,22.2,22.31,292000.0,22.22,22.33,22.2,22.31,292000.0
2014-06-16 09:30:00,22.37,22.43,22.17,22.29,227600.0,22.37,22.43,22.17,22.29,227600.0
2014-06-16 10:00:00,22.29,22.42,22.26,22.33,236900.0,22.29,22.42,22.26,22.33,236900.0
2014-06-16 10:30:00,22.33,22.39,22.23,22.26,140500.0,22.33,22.39,22.23,22.26,140500.0
2014-06-16 11:00:00,22.25,22.27,22.16,22.26,151400.0,22.25,22.27,22.16,22.26,151400.0
2014-06-16 11:30:00,22.24,22.3,22.21,22.28,112000.0,22.24,22.3,22.21,22.28,112000.0
2014-06-16 12:00:00,22.29,22.48,22.28,22.42,143700.0,22.29,22.48,22.28,22.42,143700.0
2014-06-16 12:30:00,22.43,22.43,22.36,22.39,87900.0,22.43,22.43,22.36,22.39,87900.0
2014-06-16 13:00:00,22.38,22.48,22.36,22.37,198600.0,22.38,22.48,22.36,22.37,198600.0
2014-06-16 13:30:00,22.36,22.41,22.3,22.33,76800.0,22.36,22.41,22.3,22.33,76800.0
2014-06-16 14:00:00,22.34,22.48,22.34,22.46,96600.0,22.34,22.48,22.34,22.46,96600.0
2014-06-16 14:30:00,22.46,22.5,22.41,22.44,152500.0,22.46,22.5,22.41,22.44,152500.0
2014-06-16 15:00:00,22.43,22.45,22.36,22.4,135400.0,22.43,22.45,22.36,22.4,135400.0
2014-06-16 15:30:00,22.4,22.44,22.36,22.41,319600.0,22.4,22.44,22.36,22.41,319600.0
2014-06-17 09:30:00,22.32,22.67,22.28,22.63,427100.0,22.32,22.67,22.28,22.63,427100.0
2014-06-17 10:00:00,22.65,22.79,22.62,22.72,227900.0,22.65,22.79,22.62,22.72,227900.0
2014-06-17 10:30:00,22.72,22.74,22.55,22.61,178200.0,22.72,22.74,22.55,22.61,178200.0
2014-06-17 11:00:00,22.61,22.72,22.55,22.67,196400.0,22.61,22.72,22.55,22.67,196400.0
2014-06-17 11:30:00,22.67,22.73,22.64,22.69,101100.0,22.67,22.73,22.64,22.69,101100.0
2014-06-17 12:00:00,22.69,22.75,22.66,22.68,133100.0,22.69,22.75,22.66,22.68,133100.0
2014-06-17 12:30:00,22.68,22.73,22.67,22.69,76800.0,22.68,22.73,22.67,22.69,76800.0
2014-06-17 13:00:00,22.7,22.73,22.65,22.7,80700.0,22.7,22.73,22.65,22.7,80700.0
2014-06-17 13:30:00,22.71,22.75,22.67,22.7,116300.0,22.71,22.75,22.67,22.7,116300.0
2014-06-17 14:00:00,22.71,22.75,22.67,22.72,154300.0,22.71,22.75,22.67,22.72,154300.0
2014-06-17 14:30:00,22.73,22.75,22.68,22.73,113600.0,22.73,22.75,22.68,22.73,113600.0
2014-06-17 15:00:00,22.72,22.73,22.6,22.6,142500.0,22.72,22.73,22.6,22.6,142500.0
2014-06-17 15:30:00,22.6,22.63,22.51,22.52,454200.0,22.6,22.63,22.51,22.52,454200.0
2014-06-18 09:30:00,22.48,22.54,22.23,22.36,247100.0,22.48,22.54,22.23,22.36,247100.0
2014-06-18 10:00:00,22.36,22.43,22.29,22.34,136200.0,22.36,22.43,22.29,22.34,136200.0
2014-06-18 10:30:00,22.33,22.33,22.15,22.16,377000.0,22.33,22.33,22.15,22.16,377000.0
2014-06-18 11:00:00,22.16,22.22,22.14,22.2,164900.0,22.16,22.22,22.14,22.2,164900.0
2014-06-18 11:30:00,22.21,22.28,22.19,22.26,158400.0,22.21,22.28,22.19,22.26,158400.0
2014-06-18 12:00:00,22.26,22.26,22.19,22.2,81200.0,22.26,22.26,22.19,22.2,81200.0
2014-06-18 12:30:00,22.21,22.21,22.16,22.18,104800.0,22.21,22.21,22.16,22.18,104800.0
2014-06-18 13:00:00,22.18,22.18,22.15,22.15,116200.0,22.18,22.18,22.15,22.15,116200.0
2014-06-18 13:30:00,22.16,22.18,22.15,22.17,175300.0,22.16,22.18,22.15,22.17,175300.0
2014-06-18 14:00:00,22.17,22.25,22.16,22.25,206500.0,22.17,22.25,22.16,22.25,206500.0
2014-06-18 14:30:00,22.26,22.28,22.2,22.23,171800.0,22.26,22.28,22.2,22.23,171800.0
2014-06-18 15:00:00,22.23,22.31,22.22,22.3,164300.0,22.23,22.31,22.22,22.3,164300.0
2014-06-18 15:30:00,22.3,22.36,22.26,22.3,497100.0,22.3,22.36,22.26,22.3,497100.0
2014-06-19 09:30:00,22.33,22.39,22.15,22.17,363600.0,22.33,22.39,22.15,22.17,363600.0
2014-06-19 10:00:00,22.18,22.24,22.12,22.17,166900.0,22.18,22.24,22.12,22.17,166900.0
2014-06-19 10:30:00,22.16,22.22,22.14,22.17,177700.0,22.16,22.22,22.14,22.17,177700.0
2014-06-19 11:00:00,22.17,22.3,22.17,22.22,168200.0,22.17,22.3,22.17,22.22,168200.0
2014-06-19 11:30:00,22.22,22.23,22.19,22.22,93800.0,22.22,22.23,22.19,22.22,93800.0
2014-06-19 12:00:00,22.22,22.23,22.16,22.16,89700.0,22.22,22.23,22.16,22.16,89700.0
2014-06-19 12:30:00,22.17,22.25,22.15,22.18,140400.0,22.17,22.25,22.15,22.18,140400.0
2014-06-19 13:00:00,22.18,22.25,22.18,22.22,161200.0,22.18,22.25,22.18,22.22,161200.0
2014-06-19 13:30:00,22.23,22.24,22.17,22.19,94500.0,22.23,22.24,22.17,22.19,94500.0
2014-06-19 14:00:00,22.18,22.25,22.16,22.2,126200.0,22.18,22.25,22.16,22.2,126200.0
2014-06-19 14:30:00,22.2,22.23,22.18,22.21,140000.0,22.2,22.23,22.18,22.21,140000.0
2014-06-19 15:00:00,22.21,22.29,22.2,22.29,188600.0,22.21,22.29,22.2,22.29,188600.0
2014-06-19 15:30:00,22.29,22.31,22.21,22.24,711900.0,22.29,22.31,22.21,22.24,711900.0
2014-06-20 09:30:00,22.29,22.34,22.2,22.25,445500.0,22.29,22.34,22.2,22.25,445500.0
2014-06-20 10:00:00,22.25,22.33,22.21,22.33,92000.0,22.25,22.33,22.21,22.33,92000.0
2014-06-20 10:30:00,22.32,22.35,22.29,22.34,64400.0,22.32,22.35,22.29,22.34,64400.0
2014-06-20 11:00:00,22.33,22.36,22.29,22.31,70500.0,22.33,22.36,22.29,22.31,70500.0
2014-06-20 11:30:00,22.31,22.33,22.22,22.25,82100.0,22.31,22.33,22.22,22.25,82100.0
2014-06-20 12:00:00,22.24,22.29,22.23,22.27,117500.0,22.24,22.29,22.23,22.27,117500.0
2014-06-20 12:30:00,22.27,22.28,22.24,22.27,51500.0,22.27,22.28,22.24,22.27,51500.0
2014-06-20 13:00:00,22.27,22.28,22.23,22.27,44800.0,22.27,22.28,22.23,22.27,44800.0
2014-06-20 13:30:00,22.26,22.27,22.21,22.24,100200.0,22.26,22.27,22.21,22.24,100200.0
2014-06-20 14:00:00,22.24,22.33,22.23,22.33,98700.0,22.24,22.33,22.23,22.33,98700.0
2014-06-20 14:30:00,22.33,22.33,22.29,22.3,93900.0,22.33,22.33,22.29,22.3,93900.0
2014-06-20 15:00:00,22.3,22.32,22.29,22.29,85000.0,22.3,22.32,22.29,22.29,85000.0
2014-06-20 15:30:00,22.3,22.31,22.28,22.3,302900.0,22.3,22.31,22.28,22.3,302900.0
2014-06-23 09:30:00,22.07,22.15,21.91,22.02,569900.0,22.07,22.15,21.91,22.02,569900.0
2014-06-23 10:00:00,22.02,22.09,21.9,21.97,281400.0,22.02,22.09,21.9,21.97,281400.0
2014-06-23 10:30:00,21.98,22.14,21.97,22.1,296200.0,21.98,22.14,21.97,22.1,296200.0
2014-06-23 11:00:00,22.09,22.14,22.0,22.0,141400.0,22.09,22.14,22.0,22.0,141400.0
2014-06-23 11:30:00,22.0,22.02,21.95,21.96,168800.0,22.0,22.02,21.95,21.96,168800.0
2014-06-23 12:00:00,21.96,22.02,21.92,22.01,148300.0,21.96,22.02,21.92,22.01,148300.0
2014-06-23 12:30:00,22.0,22.05,21.96,21.96,113200.0,22.0,22.05,21.96,21.96,113200.0
2014-06-23 13:00:00,21.96,21.99,21.91,21.93,87200.0,21.96,21.99,21.91,21.93,87200.0
2014-06-23 13:30:00,21.93,21.95,21.83,21.86,156200.0,21.93,21.95,21.83,21.86,156200.0
2014-06-23 14:00:00,21.85,22.01,21.82,21.98,349600.0,21.85,22.01,21.82,21.98,349600.0
2014-06-23 14:30:00,21.98,22.03,21.96,22.01,192200.0,21.98,22.03,21.96,22.01,192200.0
2014-06-23 15:00:00,22.01,22.01,21.98,22.01,131400.0,22.01,22.01,21.98,22.01,131400.0
2014-06-23 15:30:00,22.01,22.02,21.96,21.97,476500.0,22.01,22.02,21.96,21.97,476500.0
2014-06-24 09:30:00,21.97,22.12,21.93,21.96,176600.0,21.97,22.12,21.93,21.96,176600.0
2014-06-24 10:00:00,21.99,22.18,21.97,22.15,132400.0,21.99,22.18,21.97,22.15,132400.0
2014-06-24 10:30:00,22.15,22.19,22.12,22.18,84400.0,22.15,22.19,22.12,22.18,84400.0
2014-06-24 11:00:00,22.18,22.19,22.14,22.15,78400.0,22.18,22.19,22.14,22.15,78400.0
2014-06-24 11:30:00,22.15,22.19,22.12,22.16,81500.0,22.15,22.19,22.12,22.16,81500.0
2014-06-24 12:00:00,22.16,22.17,22.11,22.16,60300.0,22.16,22.17,22.11,22.16,60300.0
2014-06-24 12:30:00,22.16,22.16,22.02,22.03,98200.0,22.16,22.16,22.02,22.03,98200.0
2014-06-24 13:00:00,22.03,22.03,21.89,21.94,217100.0,22.03,22.03,21.89,21.94,217100.0
2014-06-24 13:30:00,21.94,22.04,21.93,21.95,207500.0,21.94,22.04,21.93,21.95,207500.0
2014-06-24 14:00:00,21.94,22.05,21.94,21.98,156600.0,21.94,22.05,21.94,21.98,156600.0
2014-06-24 14:30:00,21.97,21.97,21.91,21.93,118900.0,21.97,21.97,21.91,21.93,118900.0
2014-06-24 15:00:00,21.93,21.93,21.72,21.74,252700.0,21.93,21.93,21.72,21.74,252700.0
2014-06-24 15:30:00,21.74,21.76,21.61,21.73,527700.0,21.74,21.76,21.61,21.73,527700.0
2014-06-25 09:30:00,21.6,21.63,21.35,21.37,387200.0,21.6,21.63,21.35,21.37,387200.0
2014-06-25 10:00:00,21.38,21.54,21.35,21.42,156200.0,21.38,21.54,21.35,21.42,156200.0
2014-06-25 10:30:00,21.41,21.52,21.4,21.5,119100.0,21.41,21.52,21.4,21.5,119100.0
2014-06-25 11:00:00,21.51,21.52,21.32,21.32,177900.0,21.51,21.52,21.32,21.32,177900.0
2014-06-25 11:30:00,21.33,21.39,21.29,21.39,69000.0,21.33,21.39,21.29,21.39,69000.0
2014-06-25 12:00:00,21.38,21.42,21.32,21.39,66900.0,21.38,21.42,21.32,21.39,66900.0
2014-06-25 12:30:00,21.39,21.41,21.35,21.37,56500.0,21.39,21.41,21.35,21.37,56500.0
2014-06-25 13:00:00,21.37,21.51,21.37,21.43,121100.0,21.37,21.51,21.37,21.43,121100.0
2014-06-25 13:30:00,21.44,21.57,21.44,21.57,61100.0,21.44,21.57,21.44,21.57,61100.0
2014-06-25 14:00:00,21.56,21.57,21.48,21.52,100100.0,21.56,21.57,21.48,21.52,100100.0
2014-06-25 14:30:00,21.52,21.53,21.45,21.47,121400.0,21.52,21.53,21.45,21.47,121400.0
2014-06-25 15:00:00,21.46,21.5,21.45,21.46,98700.0,21.46,21.5,21.45,21.46,98700.0
2014-06-25 15:30:00,21.47,21.54,21.46,21.52,277000.0,21.47,21.54,21.46,21.52,277000.0
2014-06-26 09:30:00,21.49,21.58,21.32,21.47,163100.0,21.49,21.58,21.32,21.47,163100.0
2014-06-26 10:00:00,21.46,21.49,21.32,21.34,157600.0,21.46,21.49,21.32,21.34,157600.0
2014-06-26 10:30:00,21.33,21.45,21.32,21.43,108100.0,21.33,21.45,21.32,21.43,108100.0
2014-06-26 11:00:00,21.44,21.44,21.33,21.4,249200.0,21.44,21.44,21.33,21.4,249200.0
2014-06-26 11:30:00,21.39,21.41,21.35,21.4,178900.0,21.39,21.41,21.35,21.4,178900.0
2014-06-26 12:00:00,21.4,21.4,21.35,21.37,166200.0,21.4,21.4,21.35,21.37,166200.0
2014-06-26 12:30:00,21.36,21.38,21.31,21.34,43000.0,21.36,21.38,21.31,21.34,43000.0
2014-06-26 13:00:00,21.34,21.42,21.34,21.4,179800.0,21.34,21.42,21.34,21.4,179800.0
2014-06-26 13:30:00,21.4,21.46,21.39,21.44,135800.0,21.4,21.46,21.39,21.44,135800.0
2014-06-26 14:00:00,21.45,21.49,21.41,21.49,204500.0,21.45,21.49,21.41,21.49,204500.0
2014-06-26 14:30:00,21.49,21.54,21.48,21.54,110000.0,21.49,21.54,21.48,21.54,110000.0
2014-06-26 15:00:00,21.54,21.6,21.53,21.57,202100.0,21.54,21.6,21.53,21.57,202100.0
2014-06-26 15:30:00,21.57,21.61,21.54,21.58,340000.0,21.57,21.61,21.54,21.58,340000.0
2014-06-27 09:30:00,21.42,21.64,21.4,21.46,222300.0,21.42,21.64,21.4,21.46,222300.0
2014-06-27 10:00:00,21.45,21.58,21.44,21.56,100400.0,21.45,21.58,21.44,21.56,100400.0
2014-06-27 10:30:00,21.56,21.6,21.53,21.58,57200.0,21.56,21.6,21.53,21.58,57200.0
2014-06-27 11:00:00,21.59,21.61,21.55,21.55,127000.0,21.59,21.61,21.55,21.55,127000.0
2014-06-27 11:30:00,21.55,21.58,21.53,21.56,43400.0,21.55,21.58,21.53,21.56,43400.0
2014-06-27 12:00:00,21.56,21.59,21.55,21.56,29000.0,21.56,21.59,21.55,21.56,29000.0
2014-06-27 12:30:00,21.56,21.64,21.55,21.64,70700.0,21.56,21.64,21.55,21.64,70700.0
2014-06-27 13:00:00,21.63,21.67,21.52,21.53,97600.0,21.63,21.67,21.52,21.53,97600.0
2014-06-27 13:30:00,21.54,21.58,21.52,21.56,52400.0,21.54,21.58,21.52,21.56,52400.0
2014-06-27 14:00:00,21.57,21.61,21.57,21.57,56300.0,21.57,21.61,21.57,21.57,56300.0
2014-06-27 14:30:00,21.58,21.65,21.57,21.57,88300.0,21.58,21.65,21.57,21.57,88300.0
2014-06-27 15:00:00,21.57,21.6,21.52,21.53,151100.0,21.57,21.6,21.52,21.53,151100.0
2014-06-27 15:30:00,21.53,21.57,21.5,21.52,306500.0,21.53,21.57,21.5,21.52,306500.0
2014-06-30 09:30:00,21.45,21.55,21.35,21.48,130500.0,21.45,21.55,21.35,21.48,130500.0
2014-06-30 10:00:00,21.48,21.52,21.46,21.48,56200.0,21.48,21.52,21.46,21.48,56200.0
2014-06-30 10:30:00,21.48,21.51,21.43,21.49,57700.0,21.48,21.51,21.43,21.49,57700.0
2014-06-30 11:00:00,21.48,21.55,21.46,21.54,81100.0,21.48,21.55,21.46,21.54,81100.0
2014-06-30 11:30:00,21.53,21.56,21.52,21.56,44500.0,21.53,21.56,21.52,21.56,44500.0
2014-06-30 12:00:00,21.56,21.67,21.52,21.65,127800.0,21.56,21.67,21.52,21.65,127800.0
2014-06-30 12:30:00,21.65,21.69,21.65,21.69,49500.0,21.65,21.69,21.65,21.69,49500.0
2014-06-30 13:00:00,21.68,21.73,21.62,21.7,90100.0,21.68,21.73,21.62,21.7,90100.0
2014-06-30 13:30:00,21.71,21.72,21.63,21.67,80800.0,21.71,21.72,21.63,21.67,80800.0
2014-06-30 14:00:00,21.67,21.73,21.67,21.71,80600.0,21.67,21.73,21.67,21.71,80600.0
2014-06-30 14:30:00,21.71,21.73,21.63,21.63,74200.0,21.71,21.73,21.63,21.63,74200.0
2014-06-30 15:00:00,21.63,21.69,21.59,21.64,135400.0,21.63,21.69,21.59,21.64,135400.0
2014-06-30 15:30:00,21.65,21.67,21.59,21.66,331700.0,21.65,21.67,21.59,21.66,331700.0
2014-07-01 09:30:00,21.8,22.26,21.7,22.19,402100.0,21.8,22.26,21.7,22.19,402100.0
2014-07-01 10:00:00,22.19,22.28,22.12,22.15,230000.0,22.19,22.28,22.12,22.15,230000.0
2014-07-01 10:30:00,22.16,22.21,22.12,22.12,118900.0,22.16,22.21,22.12,22.12,118900.0
2014-07-01 11:00:00,22.12,22.17,22.07,22.08,116800.0,22.12,22.17,22.07,22.08,116800.0
2014-07-01 11:30:00,22.07,22.1,22.01,22.04,90700.0,22.07,22.1,22.01,22.04,90700.0
2014-07-01 12:00:00,22.05,22.06,21.99,22.03,88500.0,22.05,22.06,21.99,22.03,88500.0
2014-07-01 12:30:00,22.02,22.11,22.02,22.06,121400.0,22.02,22.11,22.02,22.06,121400.0
2014-07-01 13:00:00,22.07,22.14,22.06,22.13,127200.0,22.07,22.14,22.06,22.13,127200.0
2014-07-01 13:30:00,22.13,22.13,22.05,22.08,85500.0,22.13,22.13,22.05,22.08,85500.0
2014-07-01 14:00:00,22.08,22.08,21.98,21.98,71700.0,22.08,22.08,21.98,21.98,71700.0
2014-07-01 14:30:00,21.98,22.01,21.91,21.94,100200.0,21.98,22.01,21.91,21.94,100200.0
2014-07-01 15:00:00,21.94,21.95,21.87,21.92,144100.0,21.94,21.95,21.87,21.92,144100.0
2014-07-01 15:30:00,21.92,21.95,21.87,21.9,319100.0,21.92,21.95,21.87,21.9,319100.0
2014-07-02 09:30:00,21.96,22.2,21.91,22.03,212600.0,21.96,22.2,21.91,22.03,212600.0
2014-07-02 10:00:00,22.03,22.06,21.94,21.98,93800.0,22.03,22.06,21.94,21.98,93800.0
2014-07-02 10:30:00,21.98,22.1,21.96,22.06,112300.0,21.98,22.1,21.96,22.06,112300.0
2014-07-02 11:00:00,22.06,22.12,21.98,22.0,120700.0,22.06,22.12,21.98,22.0,120700.0
2014-07-02 11:30:00,22.0,22.15,22.0,22.12,100900.0,22.0,22.15,22.0,22.12,100900.0
2014-07-02 12:00:00,22.12,22.35,22.12,22.27,201300.0,22.12,22.35,22.12,22.27,201300.0
2014-07-02 12:30:00,22.27,22.35,22.25,22.35,134800.0,22.27,22.35,22.25,22.35,134800.0
2014-07-02 13:00:00,22.36,22.38,22.28,22.32,172200.0,22.36,22.38,22.28,22.32,172200.0
2014-07-02 13:30:00,22.32,22.33,22.22,22.25,101900.0,22.32,22.33,22.22,22.25,101900.0
2014-07-02 14:00:00,22.26,22.36,22.23,22.35,143800.0,22.26,22.36,22.23,22.35,143800.0
2014-07-02 14:30:00,22.36,22.46,22.33,22.37,291700.0,22.36,22.46,22.33,22.37,291700.0
2014-07-02 15:00:00,22.37,22.39,22.17,22.17,190000.0,22.37,22.39,22.17,22.17,190000.0
2014-07-02 15:30:00,22.17,22.24,22.14,22.16,757100.0,22.17,22.24,22.14,22.16,757100.0
2014-07-03 09:30:00,22.18,22.23,21.94,22.03,225300.0,22.18,22.23,21.94,22.03,225300.0
2014-07-03 10:00:00,22.04,22.05,21.95,21.98,258700.0,22.04,22.05,21.95,21.98,258700.0
2014-07-03 10:30:00,21.98,22.08,21.96,22.07,187500.0,21.98,22.08,21.96,22.07,187500.0
2014-07-03 11:00:00,22.07,22.21,22.05,22.21,137500.0,22.07,22.21,22.05,22.21,137500.0
2014-07-03 11:30:00,22.2,22.21,22.12,22.17,93300.0,22.2,22.21,22.12,22.17,93300.0
2014-07-03 12:00:00,22.17,22.22,22.11,22.16,90600.0,22.17,22.22,22.11,22.16,90600.0
2014-07-03 12:30:00,22.17,22.19,22.09,22.15,173300.0,22.17,22.19,22.09,22.15,173300.0
2014-07-07 09:30:00,22.11,22.42,22.01,22.34,335600.0,22.11,22.42,22.01,22.34,335600.0
2014-07-07 10:00:00,22.34,22.44,22.26,22.4,271400.0,22.34,22.44,22.26,22.4,271400.0
2014-07-07 10:30:00,22.39,22.46,22.33,22.37,257600.0,22.39,22.46,22.33,22.37,257600.0
2014-07-07 11:00:00,22.37,22.39,22.28,22.29,217600.0,22.37,22.39,22.28,22.29,217600.0
2014-07-07 11:30:00,22.29,22.3,22.11,22.12,171300.0,22.29,22.3,22.11,22.12,171300.0
2014-07-07 12:00:00,22.11,22.24,22.08,22.24,79400.0,22.11,22.24,22.08,22.24,79400.0
2014-07-07 12:30:00,22.23,22.27,22.11,22.16,112500.0,22.23,22.27,22.11,22.16,112500.0
2014-07-07 13:00:00,22.15,22.2,22.07,22.19,137200.0,22.15,22.2,22.07,22.19,137200.0
2014-07-07 13:30:00,22.18,22.41,22.18,22.36,235100.0,22.18,22.41,22.18,22.36,235100.0
2014-07-07 14:00:00,22.35,22.35,22.17,22.21,103600.0,22.35,22.35,22.17,22.21,103600.0
2014-07-07 14:30:00,22.21,22.24,22.06,22.15,315600.0,22.21,22.24,22.06,22.15,315600.0
2014-07-07 15:00:00,22.15,22.15,22.05,22.05,98700.0,22.15,22.15,22.05,22.05,98700.0
2014-07-07 15:30:00,22.05,22.07,21.98,22.04,400400.0,22.05,22.07,21.98,22.04,400400.0
2014-07-08 09:30:00,22.15,22.15,21.4,21.47,321200.0,22.15,22.15,21.4,21.47,321200.0
2014-07-08 10:00:00,21.47,21.48,21.17,21.18,435400.0,21.47,21.48,21.17,21.18,435400.0
2014-07-08 10:30:00,21.18,21.25,21.12,21.23,268600.0,21.18,21.25,21.12,21.23,268600.0
2014-07-08 11:00:00,21.23,21.24,21.01,21.01,258400.0,21.23,21.24,21.01,21.01,258400.0
2014-07-08 11:30:00,21.01,21.02,20.85,20.9,298800.0,21.01,21.02,20.85,20.9,298800.0
2014-07-08 12:00:00,20.89,20.99,20.86,20.97,165700.0,20.89,20.99,20.86,20.97,165700.0
2014-07-08 12:30:00,20.98,21.16,20.96,21.14,219400.0,20.98,21.16,20.96,21.14,219400.0
2014-07-08 13:00:00,21.15,21.34,21.11,21.32,249800.0,21.15,21.34,21.11,21.32,249800.0
2014-07-08 13:30:00,21.32,21.32,21.2,21.22,158800.0,21.32,21.32,21.2,21.22,158800.0
2014-07-08 14:00:00,21.21,21.21,21.07,21.07,133900.0,21.21,21.21,21.07,21.07,133900.0
2014-07-08 14:30:00,21.08,21.1,21.03,21.08,123600.0,21.08,21.1,21.03,21.08,123600.0
2014-07-08 15:00:00,21.08,21.18,21.03,21.16,217600.0,21.08,21.18,21.03,21.16,217600.0
2014-07-08 15:30:00,21.16,21.19,21.12,21.13,738900.0,21.16,21.19,21.12,21.13,738900.0
2014-07-09 09:30:00,21.15,21.22,20.92,21.0,240800.0,21.15,21.22,20.92,21.0,240800.0
2014-07-09 10:00:00,20.99,21.07,20.86,20.98,224100.0,20.99,21.07,20.86,20.98,224100.0
2014-07-09 10:30:00,20.98,21.07,20.94,20.94,162200.0,20.98,21.07,20.94,20.94,162200.0
2014-07-09 11:00:00,20.94,20.98,20.94,20.97,91300.0,20.94,20.98,20.94,20.97,91300.0
2014-07-09 11:30:00,20.96,20.96,20.84,20.84,114000.0,20.96,20.96,20.84,20.84,114000.0
2014-07-09 12:00:00,20.85,20.92,20.81,20.91,99900.0,20.85,20.92,20.81,20.91,99900.0
2014-07-09 12:30:00,20.92,21.11,20.91,21.05,278300.0,20.92,21.11,20.91,21.05,278300.0
2014-07-09 13:00:00,21.05,21.05,20.95,20.95,78100.0,21.05,21.05,20.95,20.95,78100.0
2014-07-09 13:30:00,20.95,21.07,20.95,20.98,117800.0,20.95,21.07,20.95,20.98,117800.0
2014-07-09 14:00:00,20.97,21.07,20.9,20.92,168800.0,20.97,21.07,20.9,20.92,168800.0
2014-07-09 14:30:00,20.93,20.95,20.86,20.9,133000.0,20.93,20.95,20.86,20.9,133000.0
2014-07-09 15:00:00,20.89,20.98,20.86,20.92,204300.0,20.89,20.98,20.86,20.92,204300.0
2014-07-09 15:30:00,20.93,20.95,20.87,20.94,409400.0,20.93,20.95,20.87,20.94,409400.0
2014-07-10 09:30:00,20.59,20.67,20.26,20.55,483100.0,20.59,20.67,20.26,20.55,483100.0
2014-07-10 10:00:00,20.56,20.59,20.46,20.55,236600.0,20.56,20.59,20.46,20.55,236600.0
2014-07-10 10:30:00,20.55,20.6,20.49,20.52,460000.0,20.55,20.6,20.49,20.52,460000.0
2014-07-10 11:00:00,20.51,20.57,20.48,20.53,459100.0,20.51,20.57,20.48,20.53,459100.0
2014-07-10 11:30:00,20.52,20.54,20.44,20.54,247100.0,20.52,20.54,20.44,20.54,247100.0
2014-07-10 12:00:00,20.54,20.85,20.51,20.82,211700.0,20.54,20.85,20.51,20.82,211700.0
2014-07-10 12:30:00,20.82,20.83,20.68,20.72,129600.0,20.82,20.83,20.68,20.72,129600.0
2014-07-10 13:00:00,20.72,20.79,20.71,20.75,96100.0,20.72,20.79,20.71,20.75,96100.0
2014-07-10 13:30:00,20.75,20.77,20.6,20.6,166400.0,20.75,20.77,20.6,20.6,166400.0
2014-07-10 14:00:00,20.61,20.65,20.57,20.64,187300.0,20.61,20.65,20.57,20.64,187300.0
2014-07-10 14:30:00,20.64,20.66,20.51,20.52,115100.0,20.64,20.66,20.51,20.52,115100.0
2014-07-10 15:00:00,20.51,20.58,20.48,20.57,141200.0,20.51,20.58,20.48,20.57,141200.0
2014-07-10 15:30:00,20.58,20.6,20.52,20.54,470200.0,20.58,20.6,20.52,20.54,470200.0
2014-07-11 09:30:00,20.56,20.68,20.43,20.52,188500.0,20.56,20.68,20.43,20.52,188500.0
2014-07-11 10:00:00,20.52,20.66,20.49,20.55,143100.0,20.52,20.66,20.49,20.55,143100.0
2014-07-11 10:30:00,20.55,20.62,20.45,20.62,188500.0,20.55,20.62,20.45,20.62,188500.0
2014-07-11 11:00:00,20.63,20.67,20.54,20.57,137200.0,20.63,20.67,20.54,20.57,137200.0
2014-07-11 11:30:00,20.58,20.61,20.52,20.52,98100.0,20.58,20.61,20.52,20.52,98100.0
2014-07-11 12:00:00,20.53,20.6,20.5,20.53,171500.0,20.53,20.6,20.5,20.53,171500.0
2014-07-11 12:30:00,20.53,20.59,20.5,20.58,96300.0,20.53,20.59,20.5,20.58,96300.0
2014-07-11 13:00:00,20.58,20.68,20.57,20.68,108800.0,20.58,20.68,20.57,20.68,108800.0
2014-07-11 13:30:00,20.69,20.69,20.61,20.61,59800.0,20.69,20.69,20.61,20.61,59800.0
2014-07-11 14:00:00,20.61,20.64,20.58,20.61,64400.0,20.61,20.64,20.58,20.61,64400.0
2014-07-11 14:30:00,20.6,20.65,20.6,20.64,98600.0,20.6,20.65,20.6,20.64,98600.0
2014-07-11 15:00:00,20.64,20.64,20.57,20.6,134500.0,20.64,20.64,20.57,20.6,134500.0
2014-07-11 15:30:00,20.6,20.62,20.53,20.54,348000.0,20.6,20.62,20.53,20.54,348000.0
2014-07-14 09:30:00,20.74,20.74,20.52,20.57,150500.0,20.74,20.74,20.52,20.57,150500.0
2014-07-14 10:00:00,20.59,20.62,20.46,20.49,144400.0,20.59,20.62,20.46,20.49,144400.0
2014-07-14 10:30:00,20.49,20.74,20.49,20.67,251700.0,20.49,20.74,20.49,20.67,251700.0
2014-07-14 11:00:00,20.67,20.78,20.67,20.69,108300.0,20.67,20.78,20.67,20.69,108300.0
2014-07-14 11:30:00,20.7,20.72,20.55,20.55,114800.0,20.7,20.72,20.55,20.55,114800.0
2014-07-14 12:00:00,20.55,20.58,20.5,20.5,81300.0,20.55,20.58,20.5,20.5,81300.0
2014-07-14 12:30:00,20.51,20.52,20.36,20.39,128700.0,20.51,20.52,20.36,20.39,128700.0
2014-07-14 13:00:00,20.39,20.5,20.38,20.48,102000.0,20.39,20.5,20.38,20.48,102000.0
2014-07-14 13:30:00,20.48,20.55,20.47,20.51,96000.0,20.48,20.55,20.47,20.51,96000.0
2014-07-14 14:00:00,20.51,20.53,20.46,20.47,67400.0,20.51,20.53,20.46,20.47,67400.0
2014-07-14 14:30:00,20.46,20.51,20.45,20.5,93700.0,20.46,20.51,20.45,20.5,93700.0
2014-07-14 15:00:00,20.5,20.54,20.47,20.5,137600.0,20.5,20.54,20.47,20.5,137600.0
2014-07-14 15:30:00,20.5,20.52,20.47,20.48,221600.0,20.5,20.52,20.47,20.48,221600.0
2014-07-15 09:30:00,20.48,20.62,20.45,20.48,237500.0,20.48,20.62,20.45,20.48,237500.0
2014-07-15 10:00:00,20.48,20.53,20.25,20.35,277800.0,20.48,20.53,20.25,20.35,277800.0
2014-07-15 10:30:00,20.35,20.35,20.14,20.2,248800.0,20.35,20.35,20.14,20.2,248800.0
2014-07-15 11:00:00,20.2,20.32,20.18,20.31,223800.0,20.2,20.32,20.18,20.31,223800.0
2014-07-15 11:30:00,20.3,20.31,20.16,20.16,195500.0,20.3,20.31,20.16,20.16,195500.0
2014-07-15 12:00:00,20.16,20.25,20.11,20.24,170800.0,20.16,20.25,20.11,20.24,170800.0
2014-07-15 12:30:00,20.24,20.35,20.24,20.29,124200.0,20.24,20.35,20.24,20.29,124200.0
2014-07-15 13:00:00,20.3,20.4,20.28,20.34,93700.0,20.3,20.4,20.28,20.34,93700.0
2014-07-15 13:30:00,20.34,20.38,20.27,20.3,126400.0,20.34,20.38,20.27,20.3,126400.0
2014-07-15 14:00:00,20.29,20.32,20.25,20.28,118100.0,20.29,20.32,20.25,20.28,118100.0
2014-07-15 14:30:00,20.29,20.3,20.22,20.25,126200.0,20.29,20.3,20.22,20.25,126200.0
2014-07-15 15:00:00,20.24,20.25,20.18,20.22,178500.0,20.24,20.25,20.18,20.22,178500.0
2014-07-15 15:30:00,20.22,20.26,20.21,20.25,307700.0,20.22,20.26,20.21,20.25,307700.0
2014-07-16 09:30:00,20.5,20.57,20.35,20.42,279600.0,20.5,20.57,20.35,20.42,279600.0
2014-07-16 10:00:00,20.41,20.5,20.29,20.3,320200.0,20.41,20.5,20.29,20.3,320200.0
2014-07-16 10:30:00,20.3,20.35,20.06,20.18,643400.0,20.3,20.35,20.06,20.18,643400.0
2014-07-16 11:00:00,20.18,20.19,20.09,20.14,149500.0,20.18,20.19,20.09,20.14,149500.0
2014-07-16 11:30:00,20.14,20.2,20.11,20.11,249200.0,20.14,20.2,20.11,20.11,249200.0
2014-07-16 12:00:00,20.11,20.17,20.09,20.15,83200.0,20.11,20.17,20.09,20.15,83200.0
2014-07-16 12:30:00,20.16,20.25,20.14,20.18,187300.0,20.16,20.25,20.14,20.18,187300.0
2014-07-16 13:00:00,20.18,20.2,20.13,20.15,97500.0,20.18,20.2,20.13,20.15,97500.0
2014-07-16 13:30:00,20.15,20.18,20.12,20.15,115700.0,20.15,20.18,20.12,20.15,115700.0
2014-07-16 14:00:00,20.15,20.23,20.12,20.13,132600.0,20.15,20.23,20.12,20.13,132600.0
2014-07-16 14:30:00,20.12,20.16,20.06,20.12,167800.0,20.12,20.16,20.06,20.12,167800.0
2014-07-16 15:00:00,20.11,20.16,20.09,20.1,238100.0,20.11,20.16,20.09,20.1,238100.0
2014-07-16 15:30:00,20.1,20.13,20.06,20.12,460700.0,20.1,20.13,20.06,20.12,460700.0
2014-07-17 09:30:00,19.86,20.05,19.86,20.0,131600.0,19.86,20.05,19.86,20.0,131600.0
2014-07-17 10:00:00,20.02,20.09,19.86,20.09,260900.0,20.02,20.09,19.86,20.09,260900.0
2014-07-17 10:30:00,20.08,20.24,20.05,20.21,120700.0,20.08,20.24,20.05,20.21,120700.0
2014-07-17 11:00:00,20.21,20.25,20.05,20.05,121500.0,20.21,20.25,20.05,20.05,121500.0
2014-07-17 11:30:00,20.05,20.16,20.0,20.09,111600.0,20.05,20.16,20.0,20.09,111600.0
2014-07-17 12:00:00,20.11,20.15,20.03,20.12,79100.0,20.11,20.15,20.03,20.12,79100.0
2014-07-17 12:30:00,20.13,20.15,20.08,20.09,77200.0,20.13,20.15,20.08,20.09,77200.0
2014-07-17 13:00:00,20.1,20.16,20.1,20.13,53100.0,20.1,20.16,20.1,20.13,53100.0
2014-07-17 13:30:00,20.14,20.17,20.1,20.13,104900.0,20.14,20.17,20.1,20.13,104900.0
2014-07-17 14:00:00,20.13,20.13,20.08,20.11,110000.0,20.13,20.13,20.08,20.11,110000.0
2014-07-17 14:30:00,20.11,20.14,20.1,20.11,85300.0,20.11,20.14,20.1,20.11,85300.0
2014-07-17 15:00:00,20.11,20.11,19.99,20.0,257600.0,20.11,20.11,19.99,20.0,257600.0
2014-07-17 15:30:00,20.0,20.02,19.86,19.91,385100.0,20.0,20.02,19.86,19.91,385100.0
2014-07-18 09:30:00,20.04,20.13,19.92,19.98,361900.0,20.04,20.13,19.92,19.98,361900.0
2014-07-18 10:00:00,19.98,20.06,19.94,20.01,195400.0,19.98,20.06,19.94,20.01,195400.0
2014-07-18 10:30:00,20.02,20.03,19.94,19.98,240200.0,20.02,20.03,19.94,19.98,240200.0
2014-07-18 11:00:00,19.99,20.0,19.87,19.95,275200.0,19.99,20.0,19.87,19.95,275200.0
2014-07-18 11:30:00,19.95,19.97,19.88,19.97,423100.0,19.95,19.97,19.88,19.97,423100.0
2014-07-18 12:00:00,19.96,20.02,19.95,19.99,120700.0,19.96,20.02,19.95,19.99,120700.0
2014-07-18 12:30:00,19.99,20.0,19.9,19.91,128300.0,19.99,20.0,19.9,19.91,128300.0
2014-07-18 13:00:00,19.91,19.94,19.9,19.93,118900.0,19.91,19.94,19.9,19.93,118900.0
2014-07-18 13:30:00,19.92,19.95,19.89,19.94,178700.0,19.92,19.95,19.89,19.94,178700.0
2014-07-18 14:00:00,19.94,19.97,19.9,19.94,138400.0,19.94,19.97,19.9,19.94,138400.0
2014-07-18 14:30:00,19.94,19.95,19.89,19.91,176600.0,19.94,19.95,19.89,19.91,176600.0
2014-07-18 15:00:00,19.91,20.01,19.9,19.99,300500.0,19.91,20.01,19.9,19.99,300500.0
2014-07-18 15:30:00,19.99,20.01,19.94,19.99,516500.0,19.99,20.01,19.94,19.99,516500.0
2014-07-21 09:30:00,19.95,20.08,19.84,19.98,309100.0,19.95,20.08,19.84,19.98,309100.0
2014-07-21 10:00:00,19.99,19.99,19.86,19.9,104500.0,19.99,19.99,19.86,19.9,104500.0
2014-07-21 10:30:00,19.9,19.96,19.85,19.91,211900.0,19.9,19.96,19.85,19.91,211900.0
2014-07-21 11:00:00,19.9,20.04,19.88,20.01,185600.0,19.9,20.04,19.88,20.01,185600.0
2014-07-21 11:30:00,20.02,20.05,19.98,20.01,119300.0,20.02,20.05,19.98,20.01,119300.0
2014-07-21 12:00:00,20.02,20.03,19.99,20.01,58200.0,20.02,20.03,19.99,20.01,58200.0
2014-07-21 12:30:00,20.0,20.04,19.99,20.03,58000.0,20.0,20.04,19.99,20.03,58000.0
2014-07-21 13:00:00,20.04,20.05,20.0,20.03,114400.0,20.04,20.05,20.0,20.03,114400.0
2014-07-21 13:30:00,20.03,20.09,20.01,20.03,95200.0,20.03,20.09,20.01,20.03,95200.0
2014-07-21 14:00:00,20.04,20.06,20.0,20.01,108300.0,20.04,20.06,20.0,20.01,108300.0
2014-07-21 14:30:00,20.01,20.04,19.99,20.01,98100.0,20.01,20.04,19.99,20.01,98100.0
2014-07-21 15:00:00,20.02,20.05,19.98,20.0,99800.0,20.02,20.05,19.98,20.0,99800.0
2014-07-21 15:30:00,20.0,20.02,19.96,19.96,172100.0,20.0,20.02,19.96,19.96,172100.0
2014-07-22 09:30:00,20.14,20.53,20.09,20.4,538100.0,20.14,20.53,20.09,20.4,538100.0
2014-07-22 10:00:00,20.41,20.8,20.41,20.7,475800.0,20.41,20.8,20.41,20.7,475800.0
2014-07-22 10:30:00,20.7,20.75,20.63,20.69,253200.0,20.7,20.75,20.63,20.69,253200.0
2014-07-22 11:00:00,20.7,20.78,20.57,20.59,250500.0,20.7,20.78,20.57,20.59,250500.0
2014-07-22 11:30:00,20.6,20.64,20.55,20.55,135200.0,20.6,20.64,20.55,20.55,135200.0
2014-07-22 12:00:00,20.56,20.61,20.52,20.55,121400.0,20.56,20.61,20.52,20.55,121400.0
2014-07-22 12:30:00,20.55,20.58,20.47,20.47,78300.0,20.55,20.58,20.47,20.47,78300.0
2014-07-22 13:00:00,20.48,20.58,20.48,20.57,98900.0,20.48,20.58,20.48,20.57,98900.0
2014-07-22 13:30:00,20.56,20.56,20.5,20.51,78100.0,20.56,20.56,20.5,20.51,78100.0
2014-07-22 14:00:00,20.51,20.55,20.46,20.47,88000.0,20.51,20.55,20.46,20.47,88000.0
2014-07-22 14:30:00,20.47,20.49,20.37,20.46,207900.0,20.47,20.49,20.37,20.46,207900.0
2014-07-22 15:00:00,20.46,20.52,20.46,20.51,196600.0,20.46,20.52,20.46,20.51,196600.0
2014-07-22 15:30:00,20.5,20.57,20.5,20.57,563200.0,20.5,20.57,20.5,20.57,563200.0
2014-07-23 09:30:00,20.35,20.35,19.84,19.89,1075000.0,20.35,20.35,19.84,19.89,1075000.0
2014-07-23 10:00:00,19.9,20.08,19.86,20.0,340600.0,19.9,20.08,19.86,20.0,340600.0
2014-07-23 10:30:00,20.0,20.06,19.95,19.95,244700.0,20.0,20.06,19.95,19.95,244700.0
2014-07-23 11:00:00,19.96,20.03,19.93,19.98,186700.0,19.96,20.03,19.93,19.98,186700.0
2014-07-23 11:30:00,19.98,20.0,19.95,20.0,132200.0,19.98,20.0,19.95,20.0,132200.0
2014-07-23 12:00:00,19.98,19.98,19.85,19.89,110900.0,19.98,19.98,19.85,19.89,110900.0
2014-07-23 12:30:00,19.88,19.93,19.8,19.93,200700.0,19.88,19.93,19.8,19.93,200700.0
2014-07-23 13:00:00,19.91,19.93,19.89,19.89,107400.0,19.91,19.93,19.89,19.89,107400.0
2014-07-23 13:30:00,19.89,19.92,19.85,19.85,149700.0,19.89,19.92,19.85,19.85,149700.0
2014-07-23 14:00:00,19.86,19.89,19.85,19.87,188300.0,19.86,19.89,19.85,19.87,188300.0
2014-07-23 14:30:00,19.86,19.88,19.82,19.82,106700.0,19.86,19.88,19.82,19.82,106700.0
2014-07-23 15:00:00,19.82,19.83,19.78,19.83,185600.0,19.82,19.83,19.78,19.83,185600.0
2014-07-23 15:30:00,19.82,19.91,19.82,19.91,734500.0,19.82,19.91,19.82,19.91,734500.0
2014-07-24 09:30:00,20.01,20.14,19.92,19.96,453700.0,20.01,20.14,19.92,19.96,453700.0
2014-07-24 10:00:00,19.95,19.95,19.76,19.8,431900.0,19.95,19.95,19.76,19.8,431900.0
2014-07-24 10:30:00,19.79,19.82,19.69,19.78,317700.0,19.79,19.82,19.69,19.78,317700.0
2014-07-24 11:00:00,19.78,19.89,19.78,19.86,255700.0,19.78,19.89,19.78,19.86,255700.0
2014-07-24 11:30:00,19.86,19.86,19.78,19.78,193400.0,19.86,19.86,19.78,19.78,193400.0
2014-07-24 12:00:00,19.78,19.82,19.78,19.8,151700.0,19.78,19.82,19.78,19.8,151700.0
2014-07-24 12:30:00,19.8,19.81,19.79,19.8,145100.0,19.8,19.81,19.79,19.8,145100.0
2014-07-24 13:00:00,19.8,19.8,19.73,19.75,268900.0,19.8,19.8,19.73,19.75,268900.0
2014-07-24 13:30:00,19.75,19.78,19.73,19.78,135300.0,19.75,19.78,19.73,19.78,135300.0
2014-07-24 14:00:00,19.78,19.78,19.74,19.74,65100.0,19.78,19.78,19.74,19.74,65100.0
2014-07-24 14:30:00,19.75,19.78,19.71,19.71,128200.0,19.75,19.78,19.71,19.71,128200.0
2014-07-24 15:00:00,19.71,19.74,19.71,19.73,146400.0,19.71,19.74,19.71,19.73,146400.0
2014-07-24 15:30:00,19.73,19.8,19.73,19.77,488100.0,19.73,19.8,19.73,19.77,488100.0
2014-07-25 09:30:00,19.71,19.78,19.51,19.73,318400.0,19.71,19.78,19.51,19.73,318400.0
2014-07-25 10:00:00,19.74,19.77,19.68,19.73,70200.0,19.74,19.77,19.68,19.73,70200.0
2014-07-25 10:30:00,19.73,19.74,19.65,19.65,104200.0,19.73,19.74,19.65,19.65,104200.0
2014-07-25 11:00:00,19.65,19.68,19.57,19.6,118800.0,19.65,19.68,19.57,19.6,118800.0
2014-07-25 11:30:00,19.6,19.64,19.6,19.62,41300.0,19.6,19.64,19.6,19.62,41300.0
2014-07-25 12:00:00,19.62,19.65,19.6,19.6,58400.0,19.62,19.65,19.6,19.6,58400.0
2014-07-25 12:30:00,19.59,19.67,19.59,19.66,30400.0,19.59,19.67,19.59,19.66,30400.0
2014-07-25 13:00:00,19.66,19.69,19.64,19.65,64500.0,19.66,19.69,19.64,19.65,64500.0
2014-07-25 13:30:00,19.66,19.66,19.61,19.62,60800.0,19.66,19.66,19.61,19.62,60800.0
2014-07-25 14:00:00,19.62,19.67,19.6,19.65,67600.0,19.62,19.67,19.6,19.65,67600.0
2014-07-25 14:30:00,19.66,19.66,19.62,19.63,81500.0,19.66,19.66,19.62,19.63,81500.0
2014-07-25 15:00:00,19.63,19.64,19.59,19.59,105100.0,19.63,19.64,19.59,19.59,105100.0
2014-07-25 15:30:00,19.6,19.62,19.58,19.62,279000.0,19.6,19.62,19.58,19.62,279000.0
2014-07-28 09:30:00,19.64,19.79,19.6,19.68,243500.0,19.64,19.79,19.6,19.68,243500.0
2014-07-28 10:00:00,19.67,19.67,19.42,19.44,135100.0,19.67,19.67,19.42,19.44,135100.0
2014-07-28 10:30:00,19.43,19.46,19.39,19.43,211900.0,19.43,19.46,19.39,19.43,211900.0
2014-07-28 11:00:00,19.44,19.52,19.43,19.52,100800.0,19.44,19.52,19.43,19.52,100800.0
2014-07-28 11:30:00,19.53,19.54,19.47,19.5,60600.0,19.53,19.54,19.47,19.5,60600.0
2014-07-28 12:00:00,19.49,19.51,19.47,19.47,299500.0,19.49,19.51,19.47,19.47,299500.0
2014-07-28 12:30:00,19.47,19.5,19.44,19.49,72100.0,19.47,19.5,19.44,19.49,72100.0
2014-07-28 13:00:00,19.49,19.51,19.47,19.48,81700.0,19.49,19.51,19.47,19.48,81700.0
2014-07-28 13:30:00,19.47,19.55,19.47,19.48,233600.0,19.47,19.55,19.47,19.48,233600.0
2014-07-28 14:00:00,19.49,19.53,19.48,19.53,151800.0,19.49,19.53,19.48,19.53,151800.0
2014-07-28 14:30:00,19.52,19.75,19.5,19.55,132000.0,19.52,19.75,19.5,19.55,132000.0
2014-07-28 15:00:00,19.56,19.6,19.54,19.55,104100.0,19.56,19.6,19.54,19.55,104100.0
2014-07-28 15:30:00,19.55,19.6,19.54,19.54,395300.0,19.55,19.6,19.54,19.54,395300.0
2014-07-29 09:30:00,19.57,19.73,19.52,19.67,183500.0,19.57,19.73,19.52,19.67,183500.0
2014-07-29 10:00:00,19.67,19.73,19.65,19.71,112100.0,19.67,19.73,19.65,19.71,112100.0
2014-07-29 10:30:00,19.71,19.72,19.64,19.65,85700.0,19.71,19.72,19.64,19.65,85700.0
2014-07-29 11:00:00,19.66,19.66,19.57,19.58,152000.0,19.66,19.66,19.57,19.58,152000.0
2014-07-29 11:30:00,19.57,19.57,19.5,19.53,72300.0,19.57,19.57,19.5,19.53,72300.0
2014-07-29 12:00:00,19.54,19.57,19.52,19.56,31700.0,19.54,19.57,19.52,19.56,31700.0
2014-07-29 12:30:00,19.56,19.61,19.55,19.61,76300.0,19.56,19.61,19.55,19.61,76300.0
2014-07-29 13:00:00,19.6,19.61,19.57,19.57,56300.0,19.6,19.61,19.57,19.57,56300.0
2014-07-29 13:30:00,19.57,19.61,19.57,19.59,42900.0,19.57,19.61,19.57,19.59,42900.0
2014-07-29 14:00:00,19.58,19.61,19.5,19.51,140400.0,19.58,19.61,19.5,19.51,140400.0
2014-07-29 14:30:00,19.52,19.53,19.48,19.5,94700.0,19.52,19.53,19.48,19.5,94700.0
2014-07-29 15:00:00,19.49,19.54,19.47,19.51,140900.0,19.49,19.54,19.47,19.51,140900.0
2014-07-29 15:30:00,19.5,19.51,19.47,19.47,260200.0,19.5,19.51,19.47,19.47,260200.0
2014-07-30 09:30:00,19.63,19.7,19.55,19.58,287300.0,19.63,19.7,19.55,19.58,287300.0
2014-07-30 10:00:00,19.59,19.73,19.52,19.7,822900.0,19.59,19.73,19.52,19.7,822900.0
2014-07-30 10:30:00,19.71,19.82,19.67,19.78,490500.0,19.71,19.82,19.67,19.78,490500.0
2014-07-30 11:00:00,19.78,19.84,19.75,19.76,143500.0,19.78,19.84,19.75,19.76,143500.0
2014-07-30 11:30:00,19.77,19.78,19.75,19.77,124100.0,19.77,19.78,19.75,19.77,124100.0
2014-07-30 12:00:00,19.76,19.79,19.74,19.78,73000.0,19.76,19.79,19.74,19.78,73000.0
2014-07-30 12:30:00,19.78,19.83,19.77,19.79,58000.0,19.78,19.83,19.77,19.79,58000.0
2014-07-30 13:00:00,19.8,19.95,19.79,19.92,248600.0,19.8,19.95,19.79,19.92,248600.0
2014-07-30 13:30:00,19.92,19.96,19.88,19.95,131200.0,19.92,19.96,19.88,19.95,131200.0
2014-07-30 14:00:00,19.95,20.05,19.9,20.04,297100.0,19.95,20.05,19.9,20.04,297100.0
2014-07-30 14:30:00,20.03,20.04,19.97,20.0,192600.0,20.03,20.04,19.97,20.0,192600.0
2014-07-30 15:00:00,20.0,20.01,19.92,19.96,192400.0,20.0,20.01,19.92,19.96,192400.0
2014-07-30 15:30:00,19.97,20.0,19.91,19.94,445100.0,19.97,20.0,19.91,19.94,445100.0
2014-07-31 09:30:00,19.67,19.9,19.65,19.76,172200.0,19.67,19.9,19.65,19.76,172200.0
2014-07-31 10:00:00,19.75,19.82,19.74,19.75,124900.0,19.75,19.82,19.74,19.75,124900.0
2014-07-31 10:30:00,19.75,19.79,19.71,19.72,161100.0,19.75,19.79,19.71,19.72,161100.0
2014-07-31 11:00:00,19.72,19.76,19.59,19.6,220500.0,19.72,19.76,19.59,19.6,220500.0
2014-07-31 11:30:00,19.59,19.65,19.5,19.5,106500.0,19.59,19.65,19.5,19.5,106500.0
2014-07-31 12:00:00,19.51,19.55,19.48,19.53,134800.0,19.51,19.55,19.48,19.53,134800.0
2014-07-31 12:30:00,19.52,19.64,19.52,19.62,78600.0,19.52,19.64,19.52,19.62,78600.0
2014-07-31 13:00:00,19.62,19.62,19.56,19.57,46900.0,19.62,19.62,19.56,19.57,46900.0
2014-07-31 13:30:00,19.58,19.67,19.58,19.67,99500.0,19.58,19.67,19.58,19.67,99500.0
2014-07-31 14:00:00,19.66,19.66,19.59,19.64,138500.0,19.66,19.66,19.59,19.64,138500.0
2014-07-31 14:30:00,19.64,19.64,19.57,19.58,140100.0,19.64,19.64,19.57,19.58,140100.0
2014-07-31 15:00:00,19.57,19.61,19.53,19.55,158800.0,19.57,19.61,19.53,19.55,158800.0
2014-07-31 15:30:00,19.54,19.6,19.54,19.55,381900.0,19.54,19.6,19.54,19.55,381900.0
2014-08-01 09:30:00,19.49,19.5,19.28,19.31,250900.0,19.49,19.5,19.28,19.31,250900.0
2014-08-01 10:00:00,19.31,19.35,19.12,19.2,218400.0,19.31,19.35,19.12,19.2,218400.0
2014-08-01 10:30:00,19.2,19.21,19.1,19.11,163500.0,19.2,19.21,19.1,19.11,163500.0
2014-08-01 11:00:00,19.1,19.1,19.0,19.01,195000.0,19.1,19.1,19.0,19.01,195000.0
2014-08-01 11:30:00,19.01,19.03,18.9,18.9,218200.0,19.01,19.03,18.9,18.9,218200.0
2014-08-01 12:00:00,18.89,18.92,18.84,18.89,151000.0,18.89,18.92,18.84,18.89,151000.0
2014-08-01 12:30:00,18.89,18.9,18.77,18.84,178700.0,18.89,18.9,18.77,18.84,178700.0
2014-08-01 13:00:00,18.84,18.97,18.82,18.97,135800.0,18.84,18.97,18.82,18.97,135800.0
2014-08-01 13:30:00,18.98,19.07,18.93,19.06,166600.0,18.98,19.07,18.93,19.06,166600.0
2014-08-01 14:00:00,19.07,19.14,19.02,19.06,145400.0,19.07,19.14,19.02,19.06,145400.0
2014-08-01 14:30:00,19.07,19.11,19.04,19.09,169700.0,19.07,19.11,19.04,19.09,169700.0
2014-08-01 15:00:00,19.09,19.13,19.07,19.08,189300.0,19.09,19.13,19.07,19.08,189300.0
2014-08-01 15:30:00,19.08,19.11,19.06,19.09,528600.0,19.08,19.11,19.06,19.09,528600.0
2014-08-04 09:30:00,19.15,19.23,19.04,19.12,301500.0,19.15,19.23,19.04,19.12,301500.0
2014-08-04 10:00:00,19.12,19.14,19.04,19.11,143900.0,19.12,19.14,19.04,19.11,143900.0
2014-08-04 10:30:00,19.11,19.11,18.85,18.87,127200.0,19.11,19.11,18.85,18.87,127200.0
2014-08-04 11:00:00,18.87,18.95,18.83,18.91,158500.0,18.87,18.95,18.83,18.91,158500.0
2014-08-04 11:30:00,18.91,18.96,18.9,18.93,95000.0,18.91,18.96,18.9,18.93,95000.0
2014-08-04 12:00:00,18.92,18.92,18.88,18.92,81600.0,18.92,18.92,18.88,18.92,81600.0
2014-08-04 12:30:00,18.92,18.93,18.89,18.9,58800.0,18.92,18.93,18.89,18.9,58800.0
2014-08-04 13:00:00,18.9,18.9,18.8,18.83,109900.0,18.9,18.9,18.8,18.83,109900.0
2014-08-04 13:30:00,18.83,18.9,18.82,18.88,135100.0,18.83,18.9,18.82,18.88,135100.0
2014-08-04 14:00:00,18.88,18.89,18.85,18.86,82800.0,18.88,18.89,18.85,18.86,82800.0
2014-08-04 14:30:00,18.86,18.91,18.86,18.9,131900.0,18.86,18.91,18.86,18.9,131900.0
2014-08-04 15:00:00,18.9,18.96,18.89,18.96,149100.0,18.9,18.96,18.89,18.96,149100.0
2014-08-04 15:30:00,18.95,18.99,18.94,18.96,259600.0,18.95,18.99,18.94,18.96,259600.0
2014-08-05 09:30:00,18.8,19.07,18.76,19.03,163400.0,18.8,19.07,18.76,19.03,163400.0
2014-08-05 10:00:00,19.03,19.29,19.03,19.28,212700.0,19.03,19.29,19.03,19.28,212700.0
2014-08-05 10:30:00,19.28,19.36,19.23,19.27,144500.0,19.28,19.36,19.23,19.27,144500.0
2014-08-05 11:00:00,19.27,19.34,19.22,19.26,110900.0,19.27,19.34,19.22,19.26,110900.0
2014-08-05 11:30:00,19.25,19.25,19.18,19.21,41100.0,19.25,19.25,19.18,19.21,41100.0
2014-08-05 12:00:00,19.22,19.23,19.11,19.14,71600.0,19.22,19.23,19.11,19.14,71600.0
2014-08-05 12:30:00,19.14,19.19,19.1,19.19,88000.0,19.14,19.19,19.1,19.19,88000.0
2014-08-05 13:00:00,19.19,19.21,19.15,19.2,81500.0,19.19,19.21,19.15,19.2,81500.0
2014-08-05 13:30:00,19.2,19.25,19.11,19.13,231100.0,19.2,19.25,19.11,19.13,231100.0
2014-08-05 14:00:00,19.13,19.2,19.1,19.19,314200.0,19.13,19.2,19.1,19.19,314200.0
2014-08-05 14:30:00,19.19,19.29,19.19,19.25,218900.0,19.19,19.29,19.19,19.25,218900.0
2014-08-05 15:00:00,19.25,19.26,19.16,19.2,132500.0,19.25,19.26,19.16,19.2,132500.0
2014-08-05 15:30:00,19.2,19.28,19.2,19.25,371200.0,19.2,19.28,19.2,19.25,371200.0
2014-08-06 09:30:00,19.09,19.43,19.06,19.38,166500.0,19.09,19.43,19.06,19.38,166500.0
2014-08-06 10:00:00,19.39,19.44,19.32,19.37,135300.0,19.39,19.44,19.32,19.37,135300.0
2014-08-06 10:30:00,19.39,19.5,19.36,19.49,84100.0,19.39,19.5,19.36,19.49,84100.0
2014-08-06 11:00:00,19.49,19.55,19.47,19.51,92100.0,19.49,19.55,19.47,19.51,92100.0
2014-08-06 11:30:00,19.51,19.6,19.5,19.59,78700.0,19.51,19.6,19.5,19.59,78700.0
2014-08-06 12:00:00,19.6,19.62,19.49,19.52,93300.0,19.6,19.62,19.49,19.52,93300.0
2014-08-06 12:30:00,19.52,19.56,19.44,19.45,67100.0,19.52,19.56,19.44,19.45,67100.0
2014-08-06 13:00:00,19.45,19.47,19.41,19.43,68700.0,19.45,19.47,19.41,19.43,68700.0
2014-08-06 13:30:00,19.43,19.45,19.38,19.41,57100.0,19.43,19.45,19.38,19.41,57100.0
2014-08-06 14:00:00,19.4,19.44,19.36,19.43,82100.0,19.4,19.44,19.36,19.43,82100.0
2014-08-06 14:30:00,19.44,19.47,19.41,19.44,57200.0,19.44,19.47,19.41,19.44,57200.0
2014-08-06 15:00:00,19.44,19.46,19.4,19.42,83700.0,19.44,19.46,19.4,19.42,83700.0
2014-08-06 15:30:00,19.41,19.42,19.37,19.4,209900.0,19.41,19.42,19.37,19.4,209900.0
2014-08-07 09:30:00,19.44,19.55,19.37,19.53,112300.0,19.44,19.55,19.37,19.53,112300.0
2014-08-07 10:00:00,19.54,19.63,19.5,19.56,206900.0,19.54,19.63,19.5,19.56,206900.0
2014-08-07 10:30:00,19.56,19.62,19.42,19.48,101600.0,19.56,19.62,19.42,19.48,101600.0
2014-08-07 11:00:00,19.47,19.47,19.32,19.32,95300.0,19.47,19.47,19.32,19.32,95300.0
2014-08-07 11:30:00,19.32,19.37,19.23,19.29,89300.0,19.32,19.37,19.23,19.29,89300.0
2014-08-07 12:00:00,19.29,19.34,19.28,19.31,34500.0,19.29,19.34,19.28,19.31,34500.0
2014-08-07 12:30:00,19.31,19.32,19.26,19.26,39500.0,19.31,19.32,19.26,19.26,39500.0
2014-08-07 13:00:00,19.27,19.31,19.27,19.3,51100.0,19.27,19.31,19.27,19.3,51100.0
2014-08-07 13:30:00,19.31,19.35,19.3,19.33,46900.0,19.31,19.35,19.3,19.33,46900.0
2014-08-07 14:00:00,19.32,19.33,19.28,19.3,40600.0,19.32,19.33,19.28,19.3,40600.0
2014-08-07 14:30:00,19.3,19.34,19.28,19.28,96900.0,19.3,19.34,19.28,19.28,96900.0
2014-08-07 15:00:00,19.27,19.3,19.13,19.14,106200.0,19.27,19.3,19.13,19.14,106200.0
2014-08-07 15:30:00,19.15,19.22,19.14,19.19,205800.0,19.15,19.22,19.14,19.19,205800.0
2014-08-08 09:30:00,19.26,19.3,19.16,19.23,145100.0,19.26,19.3,19.16,19.23,145100.0
2014-08-08 10:00:00,19.24,19.35,19.16,19.18,138700.0,19.24,19.35,19.16,19.18,138700.0
2014-08-08 10:30:00,19.19,19.19,19.09,19.13,76200.0,19.19,19.19,19.09,19.13,76200.0
2014-08-08 11:00:00,19.13,19.2,19.1,19.11,110400.0,19.13,19.2,19.1,19.11,110400.0
2014-08-08 11:30:00,19.12,19.14,19.1,19.12,67300.0,19.12,19.14,19.1,19.12,67300.0
2014-08-08 12:00:00,19.13,19.13,19.09,19.09,68800.0,19.13,19.13,19.09,19.09,68800.0
2014-08-08 12:30:00,19.09,19.13,19.08,19.13,32700.0,19.09,19.13,19.08,19.13,32700.0
2014-08-08 13:00:00,19.12,19.18,19.12,19.16,105500.0,19.12,19.18,19.12,19.16,105500.0
2014-08-08 13:30:00,19.17,19.25,19.16,19.23,100100.0,19.17,19.25,19.16,19.23,100100.0
2014-08-08 14:00:00,19.23,19.23,19.14,19.19,124300.0,19.23,19.23,19.14,19.19,124300.0
2014-08-08 14:30:00,19.19,19.2,19.16,19.17,79200.0,19.19,19.2,19.16,19.17,79200.0
2014-08-08 15:00:00,19.16,19.19,19.16,19.17,105200.0,19.16,19.19,19.16,19.17,105200.0
2014-08-08 15:30:00,19.17,19.17,19.12,19.12,389300.0,19.17,19.17,19.12,19.12,389300.0
2014-08-11 09:30:00,19.26,19.41,19.21,19.41,281500.0,19.26,19.41,19.21,19.41,281500.0
2014-08-11 10:00:00,19.41,19.54,19.41,19.49,89300.0,19.41,19.54,19.41,19.49,89300.0
2014-08-11 10:30:00,19.49,19.53,19.39,19.47,149500.0,19.49,19.53,19.39,19.47,149500.0
2014-08-11 11:00:00,19.46,19.62,19.46,19.55,162900.0,19.46,19.62,19.46,19.55,162900.0
2014-08-11 11:30:00,19.54,19.59,19.5,19.57,114400.0,19.54,19.59,19.5,19.57,114400.0
2014-08-11 12:00:00,19.57,19.66,19.54,19.65,96100.0,19.57,19.66,19.54,19.65,96100.0
2014-08-11 12:30:00,19.65,19.67,19.52,19.52,153500.0,19.65,19.67,19.52,19.52,153500.0
2014-08-11 13:00:00,19.53,19.58,19.53,19.54,56700.0,19.53,19.58,19.53,19.54,56700.0
2014-08-11 13:30:00,19.54,19.59,19.51,19.54,71700.0,19.54,19.59,19.51,19.54,71700.0
2014-08-11 14:00:00,19.54,19.55,19.5,19.54,48700.0,19.54,19.55,19.5,19.54,48700.0
2014-08-11 14:30:00,19.53,19.61,19.52,19.6,86100.0,19.53,19.61,19.52,19.6,86100.0
2014-08-11 15:00:00,19.6,19.61,19.55,19.55,46300.0,19.6,19.61,19.55,19.55,46300.0
2014-08-11 15:30:00,19.56,19.58,19.51,19.57,203900.0,19.56,19.58,19.51,19.57,203900.0
2014-08-12 09:30:00,19.46,19.51,19.39,19.4,117400.0,19.46,19.51,19.39,19.4,117400.0
2014-08-12 10:00:00,19.4,19.46,19.37,19.46,107700.0,19.4,19.46,19.37,19.46,107700.0
2014-08-12 10:30:00,19.45,19.45,19.29,19.29,82200.0,19.45,19.45,19.29,19.29,82200.0
2014-08-12 11:00:00,19.29,19.29,19.17,19.2,182400.0,19.29,19.29,19.17,19.2,182400.0
2014-08-12 11:30:00,19.2,19.23,19.16,19.16,86100.0,19.2,19.23,19.16,19.16,86100.0
2014-08-12 12:00:00,19.16,19.23,19.11,19.21,138100.0,19.16,19.23,19.11,19.21,138100.0
2014-08-12 12:30:00,19.21,19.28,19.2,19.23,58500.0,19.21,19.28,19.2,19.23,58500.0
2014-08-12 13:00:00,19.24,19.24,19.18,19.19,33600.0,19.24,19.24,19.18,19.19,33600.0
2014-08-12 13:30:00,19.18,19.19,19.14,19.15,68100.0,19.18,19.19,19.14,19.15,68100.0
2014-08-12 14:00:00,19.15,19.15,19.08,19.11,93500.0,19.15,19.15,19.08,19.11,93500.0
2014-08-12 14:30:00,19.11,19.17,19.1,19.16,61100.0,19.11,19.17,19.1,19.16,61100.0
2014-08-12 15:00:00,19.17,19.2,19.16,19.2,63800.0,19.17,19.2,19.16,19.2,63800.0
2014-08-12 15:30:00,19.2,19.26,19.19,19.22,272900.0,19.2,19.26,19.19,19.22,272900.0
2014-08-13 09:30:00,19.11,19.23,18.86,18.88,438600.0,19.11,19.23,18.86,18.88,438600.0
2014-08-13 10:00:00,18.87,19.0,18.82,18.82,325900.0,18.87,19.0,18.82,18.82,325900.0
2014-08-13 10:30:00,18.82,18.96,18.82,18.96,421100.0,18.82,18.96,18.82,18.96,421100.0
2014-08-13 11:00:00,18.96,18.96,18.91,18.93,287200.0,18.96,18.96,18.91,18.93,287200.0
2014-08-13 11:30:00,18.93,18.99,18.92,18.95,197200.0,18.93,18.99,18.92,18.95,197200.0
2014-08-13 12:00:00,18.95,18.97,18.9,18.91,151400.0,18.95,18.97,18.9,18.91,151400.0
2014-08-13 12:30:00,18.91,18.91,18.76,18.77,239100.0,18.91,18.91,18.76,18.77,239100.0
2014-08-13 13:00:00,18.77,18.82,18.75,18.8,171600.0,18.77,18.82,18.75,18.8,171600.0
2014-08-13 13:30:00,18.81,18.88,18.8,18.8,139500.0,18.81,18.88,18.8,18.8,139500.0
2014-08-13 14:00:00,18.8,18.81,18.76,18.79,265300.0,18.8,18.81,18.76,18.79,265300.0
2014-08-13 14:30:00,18.78,18.79,18.68,18.76,281400.0,18.78,18.79,18.68,18.76,281400.0
2014-08-13 15:00:00,18.75,18.81,18.75,18.76,278700.0,18.75,18.81,18.75,18.76,278700.0
2014-08-13 15:30:00,18.75,18.79,18.73,18.78,875700.0,18.75,18.79,18.73,18.78,875700.0
2014-08-14 09:30:00,18.79,18.98,18.64,18.83,232300.0,18.79,18.98,18.64,18.83,232300.0
2014-08-14 10:00:00,18.83,18.84,18.65,18.74,275200.0,18.83,18.84,18.65,18.74,275200.0
2014-08-14 10:30:00,18.75,18.86,18.75,18.8,179600.0,18.75,18.86,18.75,18.8,179600.0
2014-08-14 11:00:00,18.8,19.34,18.8,19.29,1412700.0,18.8,19.34,18.8,19.29,1412700.0
2014-08-14 11:30:00,19.3,19.31,18.92,18.97,422000.0,19.3,19.31,18.92,18.97,422000.0
2014-08-14 12:00:00,18.97,19.06,18.9,18.95,234100.0,18.97,19.06,18.9,18.95,234100.0
2014-08-14 12:30:00,18.96,19.14,18.93,19.14,183400.0,18.96,19.14,18.93,19.14,183400.0
2014-08-14 13:00:00,19.14,19.15,19.0,19.0,128400.0,19.14,19.15,19.0,19.0,128400.0
2014-08-14 13:30:00,19.01,19.01,18.93,18.93,68800.0,19.01,19.01,18.93,18.93,68800.0
2014-08-14 14:00:00,18.93,18.97,18.87,18.91,167500.0,18.93,18.97,18.87,18.91,167500.0
2014-08-14 14:30:00,18.92,19.02,18.92,19.0,188800.0,18.92,19.02,18.92,19.0,188800.0
2014-08-14 15:00:00,19.01,19.03,18.98,19.02,143900.0,19.01,19.03,18.98,19.02,143900.0
2014-08-14 15:30:00,19.03,19.05,19.0,19.03,498100.0,19.03,19.05,19.0,19.03,498100.0
2014-08-15 09:30:00,19.18,19.18,18.92,18.96,172100.0,19.18,19.18,18.92,18.96,172100.0
2014-08-15 10:00:00,18.96,19.02,18.94,18.96,194800.0,18.96,19.02,18.94,18.96,194800.0
2014-08-15 10:30:00,18.96,19.0,18.74,18.83,218000.0,18.96,19.0,18.74,18.83,218000.0
2014-08-15 11:00:00,18.82,18.91,18.77,18.82,231900.0,18.82,18.91,18.77,18.82,231900.0
2014-08-15 11:30:00,18.82,18.82,18.67,18.7,172100.0,18.82,18.82,18.67,18.7,172100.0
2014-08-15 12:00:00,18.7,18.75,18.67,18.75,139300.0,18.7,18.75,18.67,18.75,139300.0
2014-08-15 12:30:00,18.75,18.79,18.73,18.75,88500.0,18.75,18.79,18.73,18.75,88500.0
2014-08-15 13:00:00,18.75,18.75,18.72,18.73,56400.0,18.75,18.75,18.72,18.73,56400.0
2014-08-15 13:30:00,18.73,18.75,18.72,18.73,122300.0,18.73,18.75,18.72,18.73,122300.0
2014-08-15 14:00:00,18.73,18.77,18.72,18.76,72400.0,18.73,18.77,18.72,18.76,72400.0
2014-08-15 14:30:00,18.76,18.83,18.75,18.81,113900.0,18.76,18.83,18.75,18.81,113900.0
2014-08-15 15:00:00,18.82,18.82,18.79,18.79,67100.0,18.82,18.82,18.79,18.79,67100.0
2014-08-15 15:30:00,18.78,18.83,18.77,18.83,254900.0,18.78,18.83,18.77,18.83,254900.0
2014-08-18 09:30:00,19.12,19.21,18.94,19.19,477800.0,19.12,19.21,18.94,19.19,477800.0
2014-08-18 10:00:00,19.2,19.25,19.09,19.12,227500.0,19.2,19.25,19.09,19.12,227500.0
2014-08-18 10:30:00,19.13,19.34,19.09,19.34,394500.0,19.13,19.34,19.09,19.34,394500.0
2014-08-18 11:00:00,19.34,19.39,19.23,19.27,150500.0,19.34,19.39,19.23,19.27,150500.0
2014-08-18 11:30:00,19.28,19.33,19.26,19.33,262200.0,19.28,19.33,19.26,19.33,262200.0
2014-08-18 12:00:00,19.33,19.38,19.29,19.31,145800.0,19.33,19.38,19.29,19.31,145800.0
2014-08-18 12:30:00,19.32,19.33,19.26,19.27,98100.0,19.32,19.33,19.26,19.27,98100.0
2014-08-18 13:00:00,19.27,19.33,19.24,19.33,79800.0,19.27,19.33,19.24,19.33,79800.0
2014-08-18 13:30:00,19.33,19.38,19.32,19.37,112400.0,19.33,19.38,19.32,19.37,112400.0
2014-08-18 14:00:00,19.37,19.39,19.33,19.37,112900.0,19.37,19.39,19.33,19.37,112900.0
2014-08-18 14:30:00,19.36,19.38,19.33,19.35,100600.0,19.36,19.38,19.33,19.35,100600.0
2014-08-18 15:00:00,19.35,19.39,19.33,19.34,126200.0,19.35,19.39,19.33,19.34,126200.0
2014-08-18 15:30:00,19.35,19.35,19.3,19.35,413700.0,19.35,19.35,19.3,19.35,413700.0
2014-08-19 09:30:00,19.23,19.38,19.19,19.3,291100.0,19.23,19.38,19.19,19.3,291100.0
2014-08-19 10:00:00,19.31,19.33,19.22,19.26,153000.0,19.31,19.33,19.22,19.26,153000.0
2014-08-19 10:30:00,19.26,19.26,19.17,19.24,181300.0,19.26,19.26,19.17,19.24,181300.0
2014-08-19 11:00:00,19.25,19.27,19.22,19.25,124800.0,19.25,19.27,19.22,19.25,124800.0
2014-08-19 11:30:00,19.26,19.35,19.26,19.35,122600.0,19.26,19.35,19.26,19.35,122600.0
2014-08-19 12:00:00,19.34,19.35,19.31,19.35,95100.0,19.34,19.35,19.31,19.35,95100.0
2014-08-19 12:30:00,19.35,19.35,19.2,19.21,179700.0,19.35,19.35,19.2,19.21,179700.0
2014-08-19 13:00:00,19.21,19.21,19.16,19.21,153000.0,19.21,19.21,19.16,19.21,153000.0
2014-08-19 13:30:00,19.21,19.29,19.2,19.28,113300.0,19.21,19.29,19.2,19.28,113300.0
2014-08-19 14:00:00,19.28,19.35,19.28,19.35,113000.0,19.28,19.35,19.28,19.35,113000.0
2014-08-19 14:30:00,19.35,19.35,19.33,19.34,36200.0,19.35,19.35,19.33,19.34,36200.0
2014-08-19 15:00:00,19.34,19.34,19.27,19.28,81500.0,19.34,19.34,19.27,19.28,81500.0
2014-08-19 15:30:00,19.28,19.28,19.26,19.27,366900.0,19.28,19.28,19.26,19.27,366900.0
2014-08-20 09:30:00,19.18,19.44,19.16,19.35,155800.0,19.18,19.44,19.16,19.35,155800.0
2014-08-20 10:00:00,19.35,19.37,19.21,19.31,118800.0,19.35,19.37,19.21,19.31,118800.0
2014-08-20 10:30:00,19.31,19.37,19.27,19.35,70600.0,19.31,19.37,19.27,19.35,70600.0
2014-08-20 11:00:00,19.34,19.43,19.34,19.37,103400.0,19.34,19.43,19.34,19.37,103400.0
2014-08-20 11:30:00,19.37,19.52,19.36,19.51,168100.0,19.37,19.52,19.36,19.51,168100.0
2014-08-20 12:00:00,19.5,19.57,19.5,19.55,113900.0,19.5,19.57,19.5,19.55,113900.0
2014-08-20 12:30:00,19.55,19.56,19.54,19.55,58600.0,19.55,19.56,19.54,19.55,58600.0
2014-08-20 13:00:00,19.55,19.55,19.45,19.45,85600.0,19.55,19.55,19.45,19.45,85600.0
2014-08-20 13:30:00,19.46,19.49,19.44,19.45,87800.0,19.46,19.49,19.44,19.45,87800.0
2014-08-20 14:00:00,19.46,19.48,19.37,19.45,126400.0,19.46,19.48,19.37,19.45,126400.0
2014-08-20 14:30:00,19.46,19.5,19.44,19.5,60700.0,19.46,19.5,19.44,19.5,60700.0
2014-08-20 15:00:00,19.5,19.52,19.48,19.5,156300.0,19.5,19.52,19.48,19.5,156300.0
2014-08-20 15:30:00,19.5,19.55,19.5,19.53,442900.0,19.5,19.55,19.5,19.53,442900.0
2014-08-21 09:30:00,19.56,19.82,19.51,19.79,299000.0,19.56,19.82,19.51,19.79,299000.0
2014-08-21 10:00:00,19.78,19.92,19.65,19.82,372900.0,19.78,19.92,19.65,19.82,372900.0
2014-08-21 10:30:00,19.82,19.89,19.79,19.81,184800.0,19.82,19.89,19.79,19.81,184800.0
2014-08-21 11:00:00,19.81,19.83,19.78,19.81,171300.0,19.81,19.83,19.78,19.81,171300.0
2014-08-21 11:30:00,19.81,19.82,19.78,19.82,113700.0,19.81,19.82,19.78,19.82,113700.0
2014-08-21 12:00:00,19.81,19.86,19.81,19.86,106800.0,19.81,19.86,19.81,19.86,106800.0
2014-08-21 12:30:00,19.85,19.94,19.84,19.92,126000.0,19.85,19.94,19.84,19.92,126000.0
2014-08-21 13:00:00,19.91,20.1,19.91,20.04,343100.0,19.91,20.1,19.91,20.04,343100.0
2014-08-21 13:30:00,20.02,20.03,19.96,20.0,109000.0,20.02,20.03,19.96,20.0,109000.0
2014-08-21 14:00:00,19.99,20.0,19.89,19.95,155900.0,19.99,20.0,19.89,19.95,155900.0
2014-08-21 14:30:00,19.96,20.07,19.95,20.06,180600.0,19.96,20.07,19.95,20.06,180600.0
2014-08-21 15:00:00,20.06,20.08,20.0,20.07,186700.0,20.06,20.08,20.0,20.07,186700.0
2014-08-21 15:30:00,20.08,20.1,20.04,20.07,465800.0,20.08,20.1,20.04,20.07,465800.0
2014-08-22 09:30:00,19.95,20.13,19.81,20.13,237800.0,19.95,20.13,19.81,20.13,237800.0
2014-08-22 10:00:00,20.14,20.19,20.06,20.17,207400.0,20.14,20.19,20.06,20.17,207400.0
2014-08-22 10:30:00,20.17,20.21,20.03,20.04,144500.0,20.17,20.21,20.03,20.04,144500.0
2014-08-22 11:00:00,20.04,20.04,19.87,19.92,157000.0,20.04,20.04,19.87,19.92,157000.0
2014-08-22 11:30:00,19.93,20.04,19.93,19.97,110600.0,19.93,20.04,19.93,19.97,110600.0
2014-08-22 12:00:00,19.96,19.98,19.9,19.94,63600.0,19.96,19.98,19.9,19.94,63600.0
2014-08-22 12:30:00,19.93,19.94,19.87,19.89,50400.0,19.93,19.94,19.87,19.89,50400.0
2014-08-22 13:00:00,19.89,19.9,19.85,19.88,67800.0,19.89,19.9,19.85,19.88,67800.0
2014-08-22 13:30:00,19.89,19.89,19.86,19.86,60800.0,19.89,19.89,19.86,19.86,60800.0
2014-08-22 14:00:00,19.86,19.87,19.82,19.83,71700.0,19.86,19.87,19.82,19.83,71700.0
2014-08-22 14:30:00,19.83,19.94,19.82,19.93,114000.0,19.83,19.94,19.82,19.93,114000.0
2014-08-22 15:00:00,19.92,19.93,19.88,19.89,100100.0,19.92,19.93,19.88,19.89,100100.0
2014-08-22 15:30:00,19.89,19.9,19.84,19.85,243600.0,19.89,19.9,19.84,19.85,243600.0
2014-08-25 09:30:00,20.0,20.16,19.88,20.14,181300.0,20.0,20.16,19.88,20.14,181300.0
2014-08-25 10:00:00,20.14,20.16,20.04,20.11,173700.0,20.14,20.16,20.04,20.11,173700.0
2014-08-25 10:30:00,20.12,20.12,20.03,20.03,139500.0,20.12,20.12,20.03,20.03,139500.0
2014-08-25 11:00:00,20.04,20.06,19.92,20.06,120400.0,20.04,20.06,19.92,20.06,120400.0
2014-08-25 11:30:00,20.05,20.12,20.01,20.08,156400.0,20.05,20.12,20.01,20.08,156400.0
2014-08-25 12:00:00,20.08,20.11,20.0,20.02,110300.0,20.08,20.11,20.0,20.02,110300.0
2014-08-25 12:30:00,20.01,20.07,20.0,20.01,80700.0,20.01,20.07,20.0,20.01,80700.0
2014-08-25 13:00:00,20.01,20.1,19.95,20.07,79000.0,20.01,20.1,19.95,20.07,79000.0
2014-08-25 13:30:00,20.07,20.07,19.98,19.99,112900.0,20.07,20.07,19.98,19.99,112900.0
2014-08-25 14:00:00,19.98,20.03,19.97,20.01,110500.0,19.98,20.03,19.97,20.01,110500.0
2014-08-25 14:30:00,20.01,20.01,19.97,20.01,84100.0,20.01,20.01,19.97,20.01,84100.0
2014-08-25 15:00:00,20.01,20.01,19.95,19.97,167900.0,20.01,20.01,19.95,19.97,167900.0
2014-08-25 15:30:00,19.97,20.01,19.93,19.94,296800.0,19.97,20.01,19.93,19.94,296800.0
2014-08-26 09:30:00,20.02,20.29,19.97,20.23,815200.0,20.02,20.29,19.97,20.23,815200.0
2014-08-26 10:00:00,20.23,20.44,20.14,20.3,583900.0,20.23,20.44,20.14,20.3,583900.0
2014-08-26 10:30:00,20.3,20.4,20.29,20.4,189500.0,20.3,20.4,20.29,20.4,189500.0
2014-08-26 11:00:00,20.4,20.62,20.39,20.61,448600.0,20.4,20.62,20.39,20.61,448600.0
2014-08-26 11:30:00,20.61,20.71,20.6,20.63,241800.0,20.61,20.71,20.6,20.63,241800.0
2014-08-26 12:00:00,20.63,20.71,20.62,20.69,161500.0,20.63,20.71,20.62,20.69,161500.0
2014-08-26 12:30:00,20.68,20.82,20.67,20.81,223400.0,20.68,20.82,20.67,20.81,223400.0
2014-08-26 13:00:00,20.81,20.91,20.73,20.88,240200.0,20.81,20.91,20.73,20.88,240200.0
2014-08-26 13:30:00,20.88,20.88,20.79,20.82,202100.0,20.88,20.88,20.79,20.82,202100.0
2014-08-26 14:00:00,20.83,20.83,20.72,20.72,184800.0,20.83,20.83,20.72,20.72,184800.0
2014-08-26 14:30:00,20.73,20.81,20.73,20.8,210700.0,20.73,20.81,20.73,20.8,210700.0
2014-08-26 15:00:00,20.8,20.81,20.72,20.72,210700.0,20.8,20.81,20.72,20.72,210700.0
2014-08-26 15:30:00,20.72,20.8,20.72,20.75,555100.0,20.72,20.8,20.72,20.75,555100.0
2014-08-27 09:30:00,20.88,20.98,20.62,20.71,394800.0,20.88,20.98,20.62,20.71,394800.0
2014-08-27 10:00:00,20.7,20.89,20.7,20.71,431400.0,20.7,20.89,20.7,20.71,431400.0
2014-08-27 10:30:00,20.71,20.78,20.61,20.78,224300.0,20.71,20.78,20.61,20.78,224300.0
2014-08-27 11:00:00,20.78,20.83,20.58,20.58,420500.0,20.78,20.83,20.58,20.58,420500.0
2014-08-27 11:30:00,20.59,20.6,20.48,20.57,128100.0,20.59,20.6,20.48,20.57,128100.0
2014-08-27 12:00:00,20.55,20.57,20.52,20.56,66000.0,20.55,20.57,20.52,20.56,66000.0
2014-08-27 12:30:00,20.56,20.6,20.53,20.58,81000.0,20.56,20.6,20.53,20.58,81000.0
2014-08-27 13:00:00,20.57,20.66,20.57,20.63,69000.0,20.57,20.66,20.57,20.63,69000.0
2014-08-27 13:30:00,20.63,20.64,20.6,20.63,44200.0,20.63,20.64,20.6,20.63,44200.0
2014-08-27 14:00:00,20.63,20.71,20.61,20.71,68000.0,20.63,20.71,20.61,20.71,68000.0
2014-08-27 14:30:00,20.71,20.73,20.62,20.64,81600.0,20.71,20.73,20.62,20.64,81600.0
2014-08-27 15:00:00,20.64,20.65,20.59,20.62,108800.0,20.64,20.65,20.59,20.62,108800.0
2014-08-27 15:30:00,20.61,20.62,20.57,20.61,302500.0,20.61,20.62,20.57,20.61,302500.0
2014-08-28 09:30:00,20.45,20.64,20.36,20.62,252900.0,20.45,20.64,20.36,20.62,252900.0
2014-08-28 10:00:00,20.62,20.62,20.51,20.55,153700.0,20.62,20.62,20.51,20.55,153700.0
2014-08-28 10:30:00,20.55,20.62,20.54,20.58,123200.0,20.55,20.62,20.54,20.58,123200.0
2014-08-28 11:00:00,20.59,20.63,20.55,20.62,79800.0,20.59,20.63,20.55,20.62,79800.0
2014-08-28 11:30:00,20.62,20.64,20.6,20.61,93500.0,20.62,20.64,20.6,20.61,93500.0
2014-08-28 12:00:00,20.61,20.62,20.55,20.55,46600.0,20.61,20.62,20.55,20.55,46600.0
2014-08-28 12:30:00,20.55,20.56,20.52,20.52,43100.0,20.55,20.56,20.52,20.52,43100.0
2014-08-28 13:00:00,20.52,20.52,20.47,20.48,69000.0,20.52,20.52,20.47,20.48,69000.0
2014-08-28 13:30:00,20.48,20.49,20.45,20.46,76100.0,20.48,20.49,20.45,20.46,76100.0
2014-08-28 14:00:00,20.46,20.49,20.45,20.46,56400.0,20.46,20.49,20.45,20.46,56400.0
2014-08-28 14:30:00,20.46,20.49,20.43,20.46,74300.0,20.46,20.49,20.43,20.46,74300.0
2014-08-28 15:00:00,20.46,20.49,20.46,20.49,74400.0,20.46,20.49,20.46,20.49,74400.0
2014-08-28 15:30:00,20.48,20.54,20.44,20.48,242900.0,20.48,20.54,20.44,20.48,242900.0
2014-08-29 09:30:00,20.52,20.63,20.43,20.59,281100.0,20.52,20.63,20.43,20.59,281100.0
2014-08-29 10:00:00,20.58,20.73,20.54,20.57,415900.0,20.58,20.73,20.54,20.57,415900.0
2014-08-29 10:30:00,20.58,20.58,20.51,20.55,80900.0,20.58,20.58,20.51,20.55,80900.0
2014-08-29 11:00:00,20.56,20.59,20.54,20.55,68100.0,20.56,20.59,20.54,20.55,68100.0
2014-08-29 11:30:00,20.55,20.62,20.55,20.59,37000.0,20.55,20.62,20.55,20.59,37000.0
2014-08-29 12:00:00,20.6,20.6,20.5,20.53,90900.0,20.6,20.6,20.5,20.53,90900.0
2014-08-29 12:30:00,20.54,20.54,20.5,20.52,43000.0,20.54,20.54,20.5,20.52,43000.0
2014-08-29 13:00:00,20.52,20.61,20.52,20.61,70600.0,20.52,20.61,20.52,20.61,70600.0
2014-08-29 13:30:00,20.61,20.64,20.6,20.63,35300.0,20.61,20.64,20.6,20.63,35300.0
2014-08-29 14:00:00,20.63,20.71,20.63,20.68,111700.0,20.63,20.71,20.63,20.68,111700.0
2014-08-29 14:30:00,20.68,20.74,20.65,20.69,178000.0,20.68,20.74,20.65,20.69,178000.0
2014-08-29 15:00:00,20.68,20.69,20.67,20.68,175800.0,20.68,20.69,20.67,20.68,175800.0
2014-08-29 15:30:00,20.67,20.7,20.65,20.68,281800.0,20.67,20.7,20.65,20.68,281800.0
2014-09-02 09:30:00,20.82,20.82,20.51,20.72,305900.0,20.82,20.82,20.51,20.72,305900.0
2014-09-02 10:00:00,20.72,20.76,20.41,20.47,508400.0,20.72,20.76,20.41,20.47,508400.0
2014-09-02 10:30:00,20.47,20.67,20.46,20.66,391500.0,20.47,20.67,20.46,20.66,391500.0
2014-09-02 11:00:00,20.64,20.64,20.46,20.49,219000.0,20.64,20.64,20.46,20.49,219000.0
2014-09-02 11:30:00,20.49,20.5,20.4,20.4,110700.0,20.49,20.5,20.4,20.4,110700.0
2014-09-02 12:00:00,20.4,20.45,20.38,20.44,99400.0,20.4,20.45,20.38,20.44,99400.0
2014-09-02 12:30:00,20.44,20.44,20.25,20.27,102900.0,20.44,20.44,20.25,20.27,102900.0
2014-09-02 13:00:00,20.27,20.35,20.25,20.25,201500.0,20.27,20.35,20.25,20.25,201500.0
2014-09-02 13:30:00,20.25,20.29,20.24,20.29,104600.0,20.25,20.29,20.24,20.29,104600.0
2014-09-02 14:00:00,20.29,20.37,20.28,20.34,136900.0,20.29,20.37,20.28,20.34,136900.0
2014-09-02 14:30:00,20.35,20.35,20.28,20.29,144000.0,20.35,20.35,20.28,20.29,144000.0
2014-09-02 15:00:00,20.29,20.3,20.13,20.14,444400.0,20.29,20.3,20.13,20.14,444400.0
2014-09-02 15:30:00,20.14,20.19,20.13,20.15,940500.0,20.14,20.19,20.13,20.15,940500.0
2014-09-03 09:30:00,20.33,20.36,20.15,20.17,399200.0,20.33,20.36,20.15,20.17,399200.0
2014-09-03 10:00:00,20.19,20.2,20.05,20.19,341800.0,20.19,20.2,20.05,20.19,341800.0
2014-09-03 10:30:00,20.19,20.33,20.17,20.23,338700.0,20.19,20.33,20.17,20.23,338700.0
2014-09-03 11:00:00,20.24,20.27,20.16,20.22,249400.0,20.24,20.27,20.16,20.22,249400.0
2014-09-03 11:30:00,20.22,20.23,20.15,20.17,175000.0,20.22,20.23,20.15,20.17,175000.0
2014-09-03 12:00:00,20.16,20.26,20.12,20.15,157500.0,20.16,20.26,20.12,20.15,157500.0
2014-09-03 12:30:00,20.15,20.21,20.14,20.2,320400.0,20.15,20.21,20.14,20.2,320400.0
2014-09-03 13:00:00,20.21,20.28,20.17,20.26,283700.0,20.21,20.28,20.17,20.26,283700.0
2014-09-03 13:30:00,20.26,20.43,20.26,20.43,358600.0,20.26,20.43,20.26,20.43,358600.0
2014-09-03 14:00:00,20.43,20.46,20.22,20.24,327100.0,20.43,20.46,20.22,20.24,327100.0
2014-09-03 14:30:00,20.23,20.27,20.2,20.25,194200.0,20.23,20.27,20.2,20.25,194200.0
2014-09-03 15:00:00,20.24,20.32,20.22,20.3,317800.0,20.24,20.32,20.22,20.3,317800.0
2014-09-03 15:30:00,20.3,20.49,20.3,20.47,1723300.0,20.3,20.49,20.3,20.47,1723300.0
2014-09-04 09:30:00,19.25,19.35,18.55,18.97,3071600.0,19.25,19.35,18.55,18.97,3071600.0
2014-09-04 10:00:00,18.97,19.32,18.9,19.01,1709800.0,18.97,19.32,18.9,19.01,1709800.0
2014-09-04 10:30:00,19.01,19.06,18.72,18.72,1224600.0,19.01,19.06,18.72,18.72,1224600.0
2014-09-04 11:00:00,18.73,18.92,18.64,18.7,920600.0,18.73,18.92,18.64,18.7,920600.0
2014-09-04 11:30:00,18.7,18.88,18.68,18.79,556000.0,18.7,18.88,18.68,18.79,556000.0
2014-09-04 12:00:00,18.79,19.0,18.78,18.85,673600.0,18.79,19.0,18.78,18.85,673600.0
2014-09-04 12:30:00,18.85,19.0,18.82,18.98,720600.0,18.85,19.0,18.82,18.98,720600.0
2014-09-04 13:00:00,18.97,19.1,18.93,18.99,649900.0,18.97,19.1,18.93,18.99,649900.0
2014-09-04 13:30:00,19.0,19.01,18.8,18.85,438900.0,19.0,19.01,18.8,18.85,438900.0
2014-09-04 14:00:00,18.85,18.87,18.7,18.73,597500.0,18.85,18.87,18.7,18.73,597500.0
2014-09-04 14:30:00,18.73,18.75,18.6,18.63,658700.0,18.73,18.75,18.6,18.63,658700.0
2014-09-04 15:00:00,18.63,18.63,18.37,18.44,1126300.0,18.63,18.63,18.37,18.44,1126300.0
2014-09-04 15:30:00,18.44,18.56,18.36,18.51,1514000.0,18.44,18.56,18.36,18.51,1514000.0
2014-09-05 09:30:00,18.98,19.3,18.86,19.21,1427400.0,18.98,19.3,18.86,19.21,1427400.0
2014-09-05 10:00:00,19.21,19.41,19.21,19.25,807600.0,19.21,19.41,19.21,19.25,807600.0
2014-09-05 10:30:00,19.25,19.47,19.2,19.37,522100.0,19.25,19.47,19.2,19.37,522100.0
2014-09-05 11:00:00,19.37,19.4,19.26,19.37,346200.0,19.37,19.4,19.26,19.37,346200.0
2014-09-05 11:30:00,19.37,19.38,19.29,19.38,178300.0,19.37,19.38,19.29,19.38,178300.0
2014-09-05 12:00:00,19.38,19.44,19.35,19.36,200700.0,19.38,19.44,19.35,19.36,200700.0
2014-09-05 12:30:00,19.36,19.36,19.3,19.32,220600.0,19.36,19.36,19.3,19.32,220600.0
2014-09-05 13:00:00,19.32,19.34,19.26,19.33,234100.0,19.32,19.34,19.26,19.33,234100.0
2014-09-05 13:30:00,19.33,19.4,19.32,19.36,161100.0,19.33,19.4,19.32,19.36,161100.0
2014-09-05 14:00:00,19.36,19.39,19.3,19.32,414300.0,19.36,19.39,19.3,19.32,414300.0
2014-09-05 14:30:00,19.32,19.39,19.31,19.37,368000.0,19.32,19.39,19.31,19.37,368000.0
2014-09-05 15:00:00,19.38,19.52,19.35,19.36,427400.0,19.38,19.52,19.35,19.36,427400.0
2014-09-05 15:30:00,19.36,19.42,19.35,19.38,896400.0,19.36,19.42,19.35,19.38,896400.0
2014-09-08 09:30:00,19.42,19.6,19.3,19.46,286200.0,19.42,19.6,19.3,19.46,286200.0
2014-09-08 10:00:00,19.46,19.5,19.38,19.42,215200.0,19.46,19.5,19.38,19.42,215200.0
2014-09-08 10:30:00,19.41,19.46,19.3,19.44,138600.0,19.41,19.46,19.3,19.44,138600.0
2014-09-08 11:00:00,19.43,19.45,19.38,19.39,100100.0,19.43,19.45,19.38,19.39,100100.0
2014-09-08 11:30:00,19.38,19.39,19.28,19.3,86400.0,19.38,19.39,19.28,19.3,86400.0
2014-09-08 12:00:00,19.29,19.32,19.26,19.28,71900.0,19.29,19.32,19.26,19.28,71900.0
2014-09-08 12:30:00,19.28,19.36,19.28,19.33,62600.0,19.28,19.36,19.28,19.33,62600.0
2014-09-08 13:00:00,19.34,19.35,19.24,19.25,90200.0,19.34,19.35,19.24,19.25,90200.0
2014-09-08 13:30:00,19.24,19.27,19.21,19.26,64800.0,19.24,19.27,19.21,19.26,64800.0
2014-09-08 14:00:00,19.26,19.29,19.22,19.24,74100.0,19.26,19.29,19.22,19.24,74100.0
2014-09-08 14:30:00,19.25,19.32,19.25,19.28,95000.0,19.25,19.32,19.25,19.28,95000.0
2014-09-08 15:00:00,19.29,19.3,19.22,19.25,207200.0,19.29,19.3,19.22,19.25,207200.0
2014-09-08 15:30:00,19.26,19.31,19.22,19.29,435800.0,19.26,19.31,19.22,19.29,435800.0
2014-09-09 09:30:00,19.24,19.31,19.16,19.23,237900.0,19.24,19.31,19.16,19.23,237900.0
2014-09-09 10:00:00,19.23,19.28,19.1,19.27,452600.0,19.23,19.28,19.1,19.27,452600.0
2014-09-09 10:30:00,19.27,19.28,19.19,19.21,341100.0,19.27,19.28,19.19,19.21,341100.0
2014-09-09 11:00:00,19.21,19.28,19.2,19.27,130600.0,19.21,19.28,19.2,19.27,130600.0
2014-09-09 11:30:00,19.27,19.34,19.26,19.31,123500.0,19.27,19.34,19.26,19.31,123500.0
2014-09-09 12:00:00,19.3,19.34,19.27,19.32,107900.0,19.3,19.34,19.27,19.32,107900.0
2014-09-09 12:30:00,19.31,19.4,19.3,19.36,181300.0,19.31,19.4,19.3,19.36,181300.0
2014-09-09 13:00:00,19.36,19.46,19.35,19.45,134100.0,19.36,19.46,19.35,19.45,134100.0
2014-09-09 13:30:00,19.45,19.57,19.43,19.52,150900.0,19.45,19.57,19.43,19.52,150900.0
2014-09-09 14:00:00,19.52,19.54,19.44,19.45,160200.0,19.52,19.54,19.44,19.45,160200.0
2014-09-09 14:30:00,19.45,19.62,19.43,19.55,389400.0,19.45,19.62,19.43,19.55,389400.0
2014-09-09 15:00:00,19.55,19.56,19.38,19.4,222900.0,19.55,19.56,19.38,19.4,222900.0
2014-09-09 15:30:00,19.41,19.44,19.39,19.42,423000.0,19.41,19.44,19.39,19.42,423000.0
2014-09-10 09:30:00,19.48,19.66,19.39,19.46,281900.0,19.48,19.66,19.39,19.46,281900.0
2014-09-10 10:00:00,19.46,19.48,19.39,19.42,60200.0,19.46,19.48,19.39,19.42,60200.0
2014-09-10 10:30:00,19.42,19.43,19.32,19.38,133200.0,19.42,19.43,19.32,19.38,133200.0
2014-09-10 11:00:00,19.38,19.38,19.24,19.35,137900.0,19.38,19.38,19.24,19.35,137900.0
2014-09-10 11:30:00,19.35,19.36,19.28,19.3,175100.0,19.35,19.36,19.28,19.3,175100.0
2014-09-10 12:00:00,19.29,19.36,19.26,19.29,178700.0,19.29,19.36,19.26,19.29,178700.0
2014-09-10 12:30:00,19.29,19.3,19.23,19.26,132900.0,19.29,19.3,19.23,19.26,132900.0
2014-09-10 13:00:00,19.27,19.39,19.27,19.38,167800.0,19.27,19.39,19.27,19.38,167800.0
2014-09-10 13:30:00,19.38,19.38,19.25,19.27,63700.0,19.38,19.38,19.25,19.27,63700.0
2014-09-10 14:00:00,19.27,19.29,19.24,19.28,63200.0,19.27,19.29,19.24,19.28,63200.0
2014-09-10 14:30:00,19.28,19.29,19.21,19.25,105800.0,19.28,19.29,19.21,19.25,105800.0
2014-09-10 15:00:00,19.24,19.36,19.24,19.35,127200.0,19.24,19.36,19.24,19.35,127200.0
2014-09-10 15:30:00,19.35,19.42,19.34,19.39,398100.0,19.35,19.42,19.34,19.39,398100.0
2014-09-11 09:30:00,19.58,19.95,19.47,19.75,747600.0,19.58,19.95,19.47,19.75,747600.0
2014-09-11 10:00:00,19.75,19.95,19.71,19.85,553100.0,19.75,19.95,19.71,19.85,553100.0
2014-09-11 10:30:00,19.84,19.85,19.67,19.78,166900.0,19.84,19.85,19.67,19.78,166900.0
2014-09-11 11:00:00,19.78,19.85,19.78,19.8,315300.0,19.78,19.85,19.78,19.8,315300.0
2014-09-11 11:30:00,19.81,19.82,19.68,19.68,221100.0,19.81,19.82,19.68,19.68,221100.0
2014-09-11 12:00:00,19.69,19.75,19.65,19.75,212600.0,19.69,19.75,19.65,19.75,212600.0
2014-09-11 12:30:00,19.75,19.75,19.64,19.64,118400.0,19.75,19.75,19.64,19.64,118400.0
2014-09-11 13:00:00,19.65,19.65,19.48,19.52,149400.0,19.65,19.65,19.48,19.52,149400.0
2014-09-11 13:30:00,19.52,19.55,19.48,19.55,101300.0,19.52,19.55,19.48,19.55,101300.0
2014-09-11 14:00:00,19.55,19.65,19.53,19.64,109800.0,19.55,19.65,19.53,19.64,109800.0
2014-09-11 14:30:00,19.65,19.7,19.64,19.69,207100.0,19.65,19.7,19.64,19.69,207100.0
2014-09-11 15:00:00,19.69,19.73,19.62,19.64,165100.0,19.69,19.73,19.62,19.64,165100.0
2014-09-11 15:30:00,19.64,19.69,19.61,19.66,539200.0,19.64,19.69,19.61,19.66,539200.0
2014-09-12 09:30:00,19.66,19.8,19.55,19.78,567000.0,19.66,19.8,19.55,19.78,567000.0
2014-09-12 10:00:00,19.77,19.81,19.64,19.69,420100.0,19.77,19.81,19.64,19.69,420100.0
2014-09-12 10:30:00,19.7,19.71,19.59,19.61,186900.0,19.7,19.71,19.59,19.61,186900.0
2014-09-12 11:00:00,19.61,19.65,19.55,19.56,131600.0,19.61,19.65,19.55,19.56,131600.0
2014-09-12 11:30:00,19.56,19.6,19.51,19.56,99000.0,19.56,19.6,19.51,19.56,99000.0
2014-09-12 12:00:00,19.56,19.59,19.53,19.54,111500.0,19.56,19.59,19.53,19.54,111500.0
2014-09-12 12:30:00,19.54,19.62,19.5,19.61,152900.0,19.54,19.62,19.5,19.61,152900.0
2014-09-12 13:00:00,19.61,19.65,19.49,19.53,108700.0,19.61,19.65,19.49,19.53,108700.0
2014-09-12 13:30:00,19.53,19.54,19.46,19.48,119100.0,19.53,19.54,19.46,19.48,119100.0
2014-09-12 14:00:00,19.48,19.5,19.38,19.4,145100.0,19.48,19.5,19.38,19.4,145100.0
2014-09-12 14:30:00,19.39,19.44,19.37,19.41,115200.0,19.39,19.44,19.37,19.41,115200.0
2014-09-12 15:00:00,19.41,19.41,19.36,19.39,183000.0,19.41,19.41,19.36,19.39,183000.0
2014-09-12 15:30:00,19.39,19.43,19.34,19.43,531800.0,19.39,19.43,19.34,19.43,531800.0
2014-09-15 09:30:00,19.41,19.46,19.21,19.24,481500.0,19.41,19.46,19.21,19.24,481500.0
2014-09-15 10:00:00,19.23,19.29,19.2,19.27,220500.0,19.23,19.29,19.2,19.27,220500.0
2014-09-15 10:30:00,19.28,19.34,19.23,19.3,164000.0,19.28,19.34,19.23,19.3,164000.0
2014-09-15 11:00:00,19.29,19.39,19.24,19.25,307800.0,19.29,19.39,19.24,19.25,307800.0
2014-09-15 11:30:00,19.25,19.3,19.2,19.22,217700.0,19.25,19.3,19.2,19.22,217700.0
2014-09-15 12:00:00,19.22,19.24,19.13,19.16,239300.0,19.22,19.24,19.13,19.16,239300.0
2014-09-15 12:30:00,19.15,19.23,19.12,19.23,100300.0,19.15,19.23,19.12,19.23,100300.0
2014-09-15 13:00:00,19.23,19.24,19.12,19.13,100700.0,19.23,19.24,19.12,19.13,100700.0
2014-09-15 13:30:00,19.13,19.19,19.1,19.11,93100.0,19.13,19.19,19.1,19.11,93100.0
2014-09-15 14:00:00,19.11,19.2,19.08,19.2,100300.0,19.11,19.2,19.08,19.2,100300.0
2014-09-15 14:30:00,19.2,19.29,19.2,19.21,117000.0,19.2,19.29,19.2,19.21,117000.0
2014-09-15 15:00:00,19.21,19.25,19.21,19.25,112100.0,19.21,19.25,19.21,19.25,112100.0
2014-09-15 15:30:00,19.25,19.28,19.2,19.22,339600.0,19.25,19.28,19.2,19.22,339600.0
2014-09-16 09:30:00,19.11,19.23,19.06,19.2,151600.0,19.11,19.23,19.06,19.2,151600.0
2014-09-16 10:00:00,19.2,19.25,19.16,19.18,150500.0,19.2,19.25,19.16,19.18,150500.0
2014-09-16 10:30:00,19.17,19.19,19.08,19.09,185500.0,19.17,19.19,19.08,19.09,185500.0
2014-09-16 11:00:00,19.1,19.13,19.07,19.11,224800.0,19.1,19.13,19.07,19.11,224800.0
2014-09-16 11:30:00,19.1,19.15,19.09,19.1,278700.0,19.1,19.15,19.09,19.1,278700.0
2014-09-16 12:00:00,19.1,19.13,19.09,19.09,159300.0,19.1,19.13,19.09,19.09,159300.0
2014-09-16 12:30:00,19.1,19.13,19.04,19.05,214100.0,19.1,19.13,19.04,19.05,214100.0
2014-09-16 13:00:00,19.05,19.08,19.04,19.07,126000.0,19.05,19.08,19.04,19.07,126000.0
2014-09-16 13:30:00,19.07,19.13,19.06,19.11,192400.0,19.07,19.13,19.06,19.11,192400.0
2014-09-16 14:00:00,19.1,19.11,19.04,19.09,153900.0,19.1,19.11,19.04,19.09,153900.0
2014-09-16 14:30:00,19.1,19.1,19.07,19.1,125300.0,19.1,19.1,19.07,19.1,125300.0
2014-09-16 15:00:00,19.1,19.1,19.05,19.06,318300.0,19.1,19.1,19.05,19.06,318300.0
2014-09-16 15:30:00,19.06,19.12,19.05,19.11,736900.0,19.06,19.12,19.05,19.11,736900.0
2014-09-17 09:30:00,19.07,19.4,19.02,19.35,381500.0,19.07,19.4,19.02,19.35,381500.0
2014-09-17 10:00:00,19.37,19.41,19.3,19.35,197500.0,19.37,19.41,19.3,19.35,197500.0
2014-09-17 10:30:00,19.35,19.36,19.23,19.31,231400.0,19.35,19.36,19.23,19.31,231400.0
2014-09-17 11:00:00,19.31,19.34,19.24,19.26,85900.0,19.31,19.34,19.24,19.26,85900.0
2014-09-17 11:30:00,19.27,19.28,19.21,19.24,106300.0,19.27,19.28,19.21,19.24,106300.0
2014-09-17 12:00:00,19.24,19.32,19.24,19.24,141400.0,19.24,19.32,19.24,19.24,141400.0
2014-09-17 12:30:00,19.24,19.3,19.23,19.24,106800.0,19.24,19.3,19.23,19.24,106800.0
2014-09-17 13:00:00,19.23,19.29,19.21,19.23,149300.0,19.23,19.29,19.21,19.23,149300.0
2014-09-17 13:30:00,19.23,19.24,19.2,19.2,77200.0,19.23,19.24,19.2,19.2,77200.0
2014-09-17 14:00:00,19.2,19.34,19.06,19.27,249700.0,19.2,19.34,19.06,19.27,249700.0
2014-09-17 14:30:00,19.27,19.27,19.14,19.19,182700.0,19.27,19.27,19.14,19.19,182700.0
2014-09-17 15:00:00,19.19,19.25,19.14,19.2,191100.0,19.19,19.25,19.14,19.2,191100.0
2014-09-17 15:30:00,19.2,19.21,19.11,19.13,825000.0,19.2,19.21,19.11,19.13,825000.0
2014-09-18 09:30:00,19.17,19.25,19.07,19.17,145700.0,19.17,19.25,19.07,19.17,145700.0
2014-09-18 10:00:00,19.17,19.23,19.09,19.1,213200.0,19.17,19.23,19.09,19.1,213200.0
2014-09-18 10:30:00,19.1,19.19,19.1,19.1,121400.0,19.1,19.19,19.1,19.1,121400.0
2014-09-18 11:00:00,19.1,19.23,19.1,19.21,148700.0,19.1,19.23,19.1,19.21,148700.0
2014-09-18 11:30:00,19.21,19.24,19.11,19.11,211600.0,19.21,19.24,19.11,19.11,211600.0
2014-09-18 12:00:00,19.12,19.2,19.11,19.19,115700.0,19.12,19.2,19.11,19.19,115700.0
2014-09-18 12:30:00,19.19,19.2,19.17,19.19,81100.0,19.19,19.2,19.17,19.19,81100.0
2014-09-18 13:00:00,19.18,19.19,19.16,19.18,46600.0,19.18,19.19,19.16,19.18,46600.0
2014-09-18 13:30:00,19.18,19.2,19.14,19.17,126800.0,19.18,19.2,19.14,19.17,126800.0
2014-09-18 14:00:00,19.17,19.23,19.16,19.18,103500.0,19.17,19.23,19.16,19.18,103500.0
2014-09-18 14:30:00,19.18,19.22,19.17,19.18,78300.0,19.18,19.22,19.17,19.18,78300.0
2014-09-18 15:00:00,19.17,19.21,19.17,19.2,86600.0,19.17,19.21,19.17,19.2,86600.0
2014-09-18 15:30:00,19.21,19.24,19.19,19.24,255100.0,19.21,19.24,19.19,19.24,255100.0
2014-09-19 09:30:00,19.24,19.31,19.12,19.26,281300.0,19.24,19.31,19.12,19.26,281300.0
2014-09-19 10:00:00,19.26,19.27,19.1,19.14,127100.0,19.26,19.27,19.1,19.14,127100.0
2014-09-19 10:30:00,19.12,19.14,19.06,19.07,114800.0,19.12,19.14,19.06,19.07,114800.0
2014-09-19 11:00:00,19.05,19.06,18.97,19.0,100100.0,19.05,19.06,18.97,19.0,100100.0
2014-09-19 11:30:00,19.0,19.01,18.89,18.98,192700.0,19.0,19.01,18.89,18.98,192700.0
2014-09-19 12:00:00,18.98,18.98,18.86,18.87,114500.0,18.98,18.98,18.86,18.87,114500.0
2014-09-19 12:30:00,18.87,18.87,18.8,18.84,140100.0,18.87,18.87,18.8,18.84,140100.0
2014-09-19 13:00:00,18.84,18.86,18.78,18.8,143300.0,18.84,18.86,18.78,18.8,143300.0
2014-09-19 13:30:00,18.8,18.91,18.79,18.91,95500.0,18.8,18.91,18.79,18.91,95500.0
2014-09-19 14:00:00,18.91,18.97,18.91,18.95,77000.0,18.91,18.97,18.91,18.95,77000.0
2014-09-19 14:30:00,18.96,18.97,18.91,18.92,83600.0,18.96,18.97,18.91,18.92,83600.0
2014-09-19 15:00:00,18.91,18.92,18.85,18.86,68300.0,18.91,18.92,18.85,18.86,68300.0
2014-09-19 15:30:00,18.86,18.9,18.86,18.88,335600.0,18.86,18.9,18.86,18.88,335600.0
2014-09-22 09:30:00,18.49,18.59,18.4,18.46,590700.0,18.49,18.59,18.4,18.46,590700.0
2014-09-22 10:00:00,18.45,18.55,18.36,18.46,335800.0,18.45,18.55,18.36,18.46,335800.0
2014-09-22 10:30:00,18.46,18.46,18.3,18.31,306500.0,18.46,18.46,18.3,18.31,306500.0
2014-09-22 11:00:00,18.3,18.34,18.2,18.29,350400.0,18.3,18.34,18.2,18.29,350400.0
2014-09-22 11:30:00,18.29,18.31,18.17,18.17,193500.0,18.29,18.31,18.17,18.17,193500.0
2014-09-22 12:00:00,18.17,18.24,18.15,18.22,121500.0,18.17,18.24,18.15,18.22,121500.0
2014-09-22 12:30:00,18.21,18.24,18.1,18.11,339400.0,18.21,18.24,18.1,18.11,339400.0
2014-09-22 13:00:00,18.11,18.12,18.0,18.03,352900.0,18.11,18.12,18.0,18.03,352900.0
2014-09-22 13:30:00,18.03,18.09,17.97,17.97,342100.0,18.03,18.09,17.97,17.97,342100.0
2014-09-22 14:00:00,17.98,17.98,17.86,17.9,420900.0,17.98,17.98,17.86,17.9,420900.0
2014-09-22 14:30:00,17.9,17.92,17.87,17.87,357900.0,17.9,17.92,17.87,17.87,357900.0
2014-09-22 15:00:00,17.88,17.91,17.78,17.81,463900.0,17.88,17.91,17.78,17.81,463900.0
2014-09-22 15:30:00,17.81,17.86,17.77,17.79,1233400.0,17.81,17.86,17.77,17.79,1233400.0
2014-09-23 09:30:00,17.76,18.02,17.68,17.99,316700.0,17.76,18.02,17.68,17.99,316700.0
2014-09-23 10:00:00,17.99,18.03,17.92,17.98,281100.0,17.99,18.03,17.92,17.98,281100.0
2014-09-23 10:30:00,17.97,17.99,17.88,17.89,196400.0,17.97,17.99,17.88,17.89,196400.0
2014-09-23 11:00:00,17.89,17.96,17.88,17.96,182400.0,17.89,17.96,17.88,17.96,182400.0
2014-09-23 11:30:00,17.96,18.02,17.94,18.0,321000.0,17.96,18.02,17.94,18.0,321000.0
2014-09-23 12:00:00,18.0,18.02,17.95,17.97,145400.0,18.0,18.02,17.95,17.97,145400.0
2014-09-23 12:30:00,17.96,17.97,17.86,17.87,423200.0,17.96,17.97,17.86,17.87,423200.0
2014-09-23 13:00:00,17.86,17.88,17.79,17.8,182500.0,17.86,17.88,17.79,17.8,182500.0
2014-09-23 13:30:00,17.8,17.82,17.77,17.78,132600.0,17.8,17.82,17.77,17.78,132600.0
2014-09-23 14:00:00,17.78,17.82,17.76,17.8,72000.0,17.78,17.82,17.76,17.8,72000.0
2014-09-23 14:30:00,17.8,17.81,17.75,17.78,122300.0,17.8,17.81,17.75,17.78,122300.0
2014-09-23 15:00:00,17.78,17.84,17.75,17.83,496300.0,17.78,17.84,17.75,17.83,496300.0
2014-09-23 15:30:00,17.83,17.88,17.79,17.79,557400.0,17.83,17.88,17.79,17.79,557400.0
2014-09-24 09:30:00,17.78,17.9,17.75,17.85,179700.0,17.78,17.9,17.75,17.85,179700.0
2014-09-24 10:00:00,17.85,17.89,17.74,17.81,130900.0,17.85,17.89,17.74,17.81,130900.0
2014-09-24 10:30:00,17.82,17.83,17.73,17.74,75400.0,17.82,17.83,17.73,17.74,75400.0
2014-09-24 11:00:00,17.74,17.93,17.74,17.92,199400.0,17.74,17.93,17.74,17.92,199400.0
2014-09-24 11:30:00,17.92,17.99,17.9,17.93,180900.0,17.92,17.99,17.9,17.93,180900.0
2014-09-24 12:00:00,17.93,17.95,17.86,17.89,110200.0,17.93,17.95,17.86,17.89,110200.0
2014-09-24 12:30:00,17.88,17.9,17.81,17.83,56500.0,17.88,17.9,17.81,17.83,56500.0
2014-09-24 13:00:00,17.83,17.88,17.78,17.85,162000.0,17.83,17.88,17.78,17.85,162000.0
2014-09-24 13:30:00,17.86,17.88,17.82,17.82,56900.0,17.86,17.88,17.82,17.82,56900.0
2014-09-24 14:00:00,17.83,17.84,17.78,17.83,107400.0,17.83,17.84,17.78,17.83,107400.0
2014-09-24 14:30:00,17.83,17.87,17.81,17.86,90100.0,17.83,17.87,17.81,17.86,90100.0
2014-09-24 15:00:00,17.87,17.94,17.85,17.92,121700.0,17.87,17.94,17.85,17.92,121700.0
2014-09-24 15:30:00,17.93,17.93,17.88,17.91,304800.0,17.93,17.93,17.88,17.91,304800.0
2014-09-25 09:30:00,17.81,17.88,17.63,17.71,351000.0,17.81,17.88,17.63,17.71,351000.0
2014-09-25 10:00:00,17.69,17.74,17.6,17.63,309700.0,17.69,17.74,17.6,17.63,309700.0
2014-09-25 10:30:00,17.63,17.63,17.51,17.61,313700.0,17.63,17.63,17.51,17.61,313700.0
2014-09-25 11:00:00,17.61,17.68,17.58,17.59,286500.0,17.61,17.68,17.58,17.59,286500.0
2014-09-25 11:30:00,17.59,17.62,17.5,17.51,261400.0,17.59,17.62,17.5,17.51,261400.0
2014-09-25 12:00:00,17.5,17.58,17.47,17.47,132200.0,17.5,17.58,17.47,17.47,132200.0
2014-09-25 12:30:00,17.47,17.5,17.46,17.47,127500.0,17.47,17.5,17.46,17.47,127500.0
2014-09-25 13:00:00,17.47,17.53,17.46,17.51,103000.0,17.47,17.53,17.46,17.51,103000.0
2014-09-25 13:30:00,17.51,17.52,17.46,17.49,152100.0,17.51,17.52,17.46,17.49,152100.0
2014-09-25 14:00:00,17.48,17.49,17.46,17.48,102400.0,17.48,17.49,17.46,17.48,102400.0
2014-09-25 14:30:00,17.49,17.49,17.46,17.46,120400.0,17.49,17.49,17.46,17.46,120400.0
2014-09-25 15:00:00,17.46,17.47,17.39,17.42,294700.0,17.46,17.47,17.39,17.42,294700.0
2014-09-25 15:30:00,17.41,17.43,17.35,17.35,506400.0,17.41,17.43,17.35,17.35,506400.0
2014-09-26 09:30:00,17.4,17.5,17.27,17.38,262200.0,17.4,17.5,17.27,17.38,262200.0
2014-09-26 10:00:00,17.39,17.47,17.32,17.37,115600.0,17.39,17.47,17.32,17.37,115600.0
2014-09-26 10:30:00,17.36,17.41,17.3,17.39,168500.0,17.36,17.41,17.3,17.39,168500.0
2014-09-26 11:00:00,17.4,17.49,17.39,17.4,145000.0,17.4,17.49,17.39,17.4,145000.0
2014-09-26 11:30:00,17.41,17.41,17.35,17.37,91200.0,17.41,17.41,17.35,17.37,91200.0
2014-09-26 12:00:00,17.35,17.37,17.32,17.32,59300.0,17.35,17.37,17.32,17.32,59300.0
2014-09-26 12:30:00,17.33,17.33,17.25,17.25,133600.0,17.33,17.33,17.25,17.25,133600.0
2014-09-26 13:00:00,17.25,17.28,17.18,17.18,180400.0,17.25,17.28,17.18,17.18,180400.0
2014-09-26 13:30:00,17.18,17.22,17.18,17.21,132200.0,17.18,17.22,17.18,17.21,132200.0
2014-09-26 14:00:00,17.21,17.24,17.19,17.22,331700.0,17.21,17.24,17.19,17.22,331700.0
2014-09-26 14:30:00,17.23,17.27,17.21,17.22,146100.0,17.23,17.27,17.21,17.22,146100.0
2014-09-26 15:00:00,17.23,17.23,17.16,17.17,290600.0,17.23,17.23,17.16,17.17,290600.0
2014-09-26 15:30:00,17.16,17.23,17.13,17.2,779100.0,17.16,17.23,17.13,17.2,779100.0
2014-09-29 09:30:00,17.0,17.03,16.83,16.97,695600.0,17.0,17.03,16.83,16.97,695600.0
2014-09-29 10:00:00,16.97,17.17,16.94,17.1,341300.0,16.97,17.17,16.94,17.1,341300.0
2014-09-29 10:30:00,17.1,17.16,17.09,17.13,307400.0,17.1,17.16,17.09,17.13,307400.0
2014-09-29 11:00:00,17.14,17.14,17.03,17.07,214500.0,17.14,17.14,17.03,17.07,214500.0
2014-09-29 11:30:00,17.07,17.15,17.06,17.14,132700.0,17.07,17.15,17.06,17.14,132700.0
2014-09-29 12:00:00,17.15,17.18,17.11,17.13,185700.0,17.15,17.18,17.11,17.13,185700.0
2014-09-29 12:30:00,17.13,17.16,17.13,17.15,298600.0,17.13,17.16,17.13,17.15,298600.0
2014-09-29 13:00:00,17.15,17.16,17.12,17.13,140400.0,17.15,17.16,17.12,17.13,140400.0
2014-09-29 13:30:00,17.13,17.14,17.06,17.07,98700.0,17.13,17.14,17.06,17.07,98700.0
2014-09-29 14:00:00,17.07,17.1,17.03,17.04,109300.0,17.07,17.1,17.03,17.04,109300.0
2014-09-29 14:30:00,17.04,17.05,16.97,17.0,196800.0,17.04,17.05,16.97,17.0,196800.0
2014-09-29 15:00:00,17.01,17.09,16.99,17.05,419000.0,17.01,17.09,16.99,17.05,419000.0
2014-09-29 15:30:00,17.06,17.07,17.01,17.03,831100.0,17.06,17.07,17.01,17.03,831100.0
2014-09-30 09:30:00,17.0,17.09,16.8,16.83,314700.0,17.0,17.09,16.8,16.83,314700.0
2014-09-30 10:00:00,16.82,16.85,16.7,16.73,271700.0,16.82,16.85,16.7,16.73,271700.0
2014-09-30 10:30:00,16.74,16.82,16.71,16.77,199400.0,16.74,16.82,16.71,16.77,199400.0
2014-09-30 11:00:00,16.77,16.95,16.74,16.91,191200.0,16.77,16.95,16.74,16.91,191200.0
2014-09-30 11:30:00,16.9,16.94,16.87,16.91,113400.0,16.9,16.94,16.87,16.91,113400.0
2014-09-30 12:00:00,16.9,16.93,16.83,16.85,122500.0,16.9,16.93,16.83,16.85,122500.0
2014-09-30 12:30:00,16.85,16.86,16.75,16.75,160600.0,16.85,16.86,16.75,16.75,160600.0
2014-09-30 13:00:00,16.75,16.79,16.72,16.74,114600.0,16.75,16.79,16.72,16.74,114600.0
2014-09-30 13:30:00,16.73,16.77,16.67,16.7,145300.0,16.73,16.77,16.67,16.7,145300.0
2014-09-30 14:00:00,16.7,16.76,16.66,16.69,704000.0,16.7,16.76,16.66,16.69,704000.0
2014-09-30 14:30:00,16.69,16.76,16.69,16.75,153200.0,16.69,16.76,16.69,16.75,153200.0
2014-09-30 15:00:00,16.75,16.85,16.68,16.84,390000.0,16.75,16.85,16.68,16.84,390000.0
2014-09-30 15:30:00,16.85,16.86,16.71,16.71,848100.0,16.85,16.86,16.71,16.71,848100.0
2014-10-01 09:30:00,16.74,16.85,16.61,16.73,449000.0,16.74,16.85,16.61,16.73,449000.0
2014-10-01 10:00:00,16.71,16.89,16.69,16.82,313600.0,16.71,16.89,16.69,16.82,313600.0
2014-10-01 10:30:00,16.82,16.89,16.76,16.82,324100.0,16.82,16.89,16.76,16.82,324100.0
2014-10-01 11:00:00,16.82,16.94,16.8,16.89,238500.0,16.82,16.94,16.8,16.89,238500.0
2014-10-01 11:30:00,16.89,16.92,16.86,16.87,144400.0,16.89,16.92,16.86,16.87,144400.0
2014-10-01 12:00:00,16.86,16.87,16.76,16.78,79900.0,16.86,16.87,16.76,16.78,79900.0
2014-10-01 12:30:00,16.78,16.78,16.65,16.7,197800.0,16.78,16.78,16.65,16.7,197800.0
2014-10-01 13:00:00,16.71,16.71,16.63,16.66,157100.0,16.71,16.71,16.63,16.66,157100.0
2014-10-01 13:30:00,16.67,16.67,16.57,16.61,479500.0,16.67,16.67,16.57,16.61,479500.0
2014-10-01 14:00:00,16.61,16.79,16.6,16.77,275700.0,16.61,16.79,16.6,16.77,275700.0
2014-10-01 14:30:00,16.77,16.78,16.68,16.7,160300.0,16.77,16.78,16.68,16.7,160300.0
2014-10-01 15:00:00,16.7,16.75,16.66,16.74,303000.0,16.7,16.75,16.66,16.74,303000.0
2014-10-01 15:30:00,16.75,16.77,16.69,16.73,918800.0,16.75,16.77,16.69,16.73,918800.0
2014-10-02 09:30:00,16.72,16.9,16.72,16.78,355500.0,16.72,16.9,16.72,16.78,355500.0
2014-10-02 10:00:00,16.77,16.78,16.67,16.68,226500.0,16.77,16.78,16.67,16.68,226500.0
2014-10-02 10:30:00,16.66,16.66,16.48,16.48,282100.0,16.66,16.66,16.48,16.48,282100.0
2014-10-02 11:00:00,16.49,16.5,16.44,16.47,128800.0,16.49,16.5,16.44,16.47,128800.0
2014-10-02 11:30:00,16.47,16.47,16.23,16.35,355300.0,16.47,16.47,16.23,16.35,355300.0
2014-10-02 12:00:00,16.35,16.43,16.35,16.4,84900.0,16.35,16.43,16.35,16.4,84900.0
2014-10-02 12:30:00,16.41,16.52,16.36,16.51,187800.0,16.41,16.52,16.36,16.51,187800.0
2014-10-02 13:00:00,16.51,16.67,16.49,16.66,196300.0,16.51,16.67,16.49,16.66,196300.0
2014-10-02 13:30:00,16.66,16.79,16.66,16.73,301400.0,16.66,16.79,16.66,16.73,301400.0
2014-10-02 14:00:00,16.74,16.82,16.73,16.79,132200.0,16.74,16.82,16.73,16.79,132200.0
2014-10-02 14:30:00,16.79,16.86,16.75,16.82,210200.0,16.79,16.86,16.75,16.82,210200.0
2014-10-02 15:00:00,16.82,16.82,16.74,16.76,340600.0,16.82,16.82,16.74,16.76,340600.0
2014-10-02 15:30:00,16.75,16.79,16.72,16.77,450400.0,16.75,16.79,16.72,16.77,450400.0
2014-10-03 09:30:00,16.97,16.97,16.74,16.8,299900.0,16.97,16.97,16.74,16.8,299900.0
2014-10-03 10:00:00,16.81,16.96,16.7,16.71,538000.0,16.81,16.96,16.7,16.71,538000.0
2014-10-03 10:30:00,16.71,16.77,16.68,16.77,125100.0,16.71,16.77,16.68,16.77,125100.0
2014-10-03 11:00:00,16.76,16.93,16.75,16.92,191200.0,16.76,16.93,16.75,16.92,191200.0
2014-10-03 11:30:00,16.91,16.92,16.83,16.83,129900.0,16.91,16.92,16.83,16.83,129900.0
2014-10-03 12:00:00,16.83,16.88,16.81,16.82,112900.0,16.83,16.88,16.81,16.82,112900.0
2014-10-03 12:30:00,16.83,16.9,16.78,16.78,148600.0,16.83,16.9,16.78,16.78,148600.0
2014-10-03 13:00:00,16.78,16.8,16.71,16.74,307100.0,16.78,16.8,16.71,16.74,307100.0
2014-10-03 13:30:00,16.74,16.74,16.69,16.72,60000.0,16.74,16.74,16.69,16.72,60000.0
2014-10-03 14:00:00,16.71,16.73,16.69,16.71,106900.0,16.71,16.73,16.69,16.71,106900.0
2014-10-03 14:30:00,16.71,16.73,16.65,16.66,133300.0,16.71,16.73,16.65,16.66,133300.0
2014-10-03 15:00:00,16.67,16.7,16.6,16.65,401500.0,16.67,16.7,16.6,16.65,401500.0
2014-10-03 15:30:00,16.65,16.75,16.52,16.54,679400.0,16.65,16.75,16.52,16.54,679400.0
2014-10-06 09:30:00,16.65,16.65,16.18,16.2,566400.0,16.65,16.65,16.18,16.2,566400.0
2014-10-06 10:00:00,16.2,16.3,16.04,16.07,403200.0,16.2,16.3,16.04,16.07,403200.0
2014-10-06 10:30:00,16.07,16.21,16.0,16.14,445400.0,16.07,16.21,16.0,16.14,445400.0
2014-10-06 11:00:00,16.14,16.16,15.96,16.02,270700.0,16.14,16.16,15.96,16.02,270700.0
2014-10-06 11:30:00,16.03,16.13,15.86,15.97,443100.0,16.03,16.13,15.86,15.97,443100.0
2014-10-06 12:00:00,15.97,16.2,15.97,16.14,412800.0,15.97,16.2,15.97,16.14,412800.0
2014-10-06 12:30:00,16.14,16.18,16.07,16.1,151800.0,16.14,16.18,16.07,16.1,151800.0
2014-10-06 13:00:00,16.09,16.31,16.08,16.3,274300.0,16.09,16.31,16.08,16.3,274300.0
2014-10-06 13:30:00,16.3,16.4,16.3,16.32,226500.0,16.3,16.4,16.3,16.32,226500.0
2014-10-06 14:00:00,16.31,16.43,16.27,16.42,350800.0,16.31,16.43,16.27,16.42,350800.0
2014-10-06 14:30:00,16.41,16.42,16.31,16.34,157100.0,16.41,16.42,16.31,16.34,157100.0
2014-10-06 15:00:00,16.33,16.37,16.3,16.33,180700.0,16.33,16.37,16.3,16.33,180700.0
2014-10-06 15:30:00,16.33,16.34,16.22,16.25,580300.0,16.33,16.34,16.22,16.25,580300.0
2014-10-07 09:30:00,16.18,16.18,15.88,16.02,324800.0,16.18,16.18,15.88,16.02,324800.0
2014-10-07 10:00:00,16.01,16.2,16.0,16.2,358300.0,16.01,16.2,16.0,16.2,358300.0
2014-10-07 10:30:00,16.2,16.26,16.1,16.1,202800.0,16.2,16.26,16.1,16.1,202800.0
2014-10-07 11:00:00,16.1,16.12,16.01,16.04,153900.0,16.1,16.12,16.01,16.04,153900.0
2014-10-07 11:30:00,16.05,16.07,16.0,16.03,82700.0,16.05,16.07,16.0,16.03,82700.0
2014-10-07 12:00:00,16.03,16.08,16.01,16.08,96800.0,16.03,16.08,16.01,16.08,96800.0
2014-10-07 12:30:00,16.08,16.09,16.03,16.05,135600.0,16.08,16.09,16.03,16.05,135600.0
2014-10-07 13:00:00,16.06,16.07,16.0,16.05,158100.0,16.06,16.07,16.0,16.05,158100.0
2014-10-07 13:30:00,16.05,16.06,16.02,16.05,149100.0,16.05,16.06,16.02,16.05,149100.0
2014-10-07 14:00:00,16.05,16.05,15.98,16.0,277800.0,16.05,16.05,15.98,16.0,277800.0
2014-10-07 14:30:00,16.0,16.02,15.97,16.0,233100.0,16.0,16.02,15.97,16.0,233100.0
2014-10-07 15:00:00,16.0,16.01,15.91,15.93,291800.0,16.0,16.01,15.91,15.93,291800.0
2014-10-07 15:30:00,15.93,15.93,15.81,15.84,794200.0,15.93,15.93,15.81,15.84,794200.0
2014-10-08 09:30:00,15.91,15.98,15.59,15.61,353300.0,15.91,15.98,15.59,15.61,353300.0
2014-10-08 10:00:00,15.62,15.72,15.59,15.6,325000.0,15.62,15.72,15.59,15.6,325000.0
2014-10-08 10:30:00,15.6,15.64,15.44,15.44,313100.0,15.6,15.64,15.44,15.44,313100.0
2014-10-08 11:00:00,15.44,15.54,15.38,15.54,332300.0,15.44,15.54,15.38,15.54,332300.0
2014-10-08 11:30:00,15.53,15.56,15.49,15.56,215800.0,15.53,15.56,15.49,15.56,215800.0
2014-10-08 12:00:00,15.55,15.68,15.55,15.61,182100.0,15.55,15.68,15.55,15.61,182100.0
2014-10-08 12:30:00,15.62,15.62,15.5,15.5,131800.0,15.62,15.62,15.5,15.5,131800.0
2014-10-08 13:00:00,15.51,15.64,15.5,15.63,100700.0,15.51,15.64,15.5,15.63,100700.0
2014-10-08 13:30:00,15.63,15.7,15.6,15.69,205300.0,15.63,15.7,15.6,15.69,205300.0
2014-10-08 14:00:00,15.7,16.02,15.7,15.92,272700.0,15.7,16.02,15.7,15.92,272700.0
2014-10-08 14:30:00,15.93,16.11,15.93,16.05,201900.0,15.93,16.11,15.93,16.05,201900.0
2014-10-08 15:00:00,16.05,16.25,16.04,16.24,317700.0,16.05,16.25,16.04,16.24,317700.0
2014-10-08 15:30:00,16.24,16.29,16.19,16.27,592700.0,16.24,16.29,16.19,16.27,592700.0
2014-10-09 09:30:00,16.17,16.23,15.79,15.81,690200.0,16.17,16.23,15.79,15.81,690200.0
2014-10-09 10:00:00,15.81,15.81,15.62,15.73,346400.0,15.81,15.81,15.62,15.73,346400.0
2014-10-09 10:30:00,15.71,15.75,15.66,15.69,213200.0,15.71,15.75,15.66,15.69,213200.0
2014-10-09 11:00:00,15.69,15.8,15.69,15.69,178500.0,15.69,15.8,15.69,15.69,178500.0
2014-10-09 11:30:00,15.69,15.7,15.34,15.43,507200.0,15.69,15.7,15.34,15.43,507200.0
2014-10-09 12:00:00,15.42,15.47,15.38,15.39,215300.0,15.42,15.47,15.38,15.39,215300.0
2014-10-09 12:30:00,15.38,15.53,15.35,15.49,188600.0,15.38,15.53,15.35,15.49,188600.0
2014-10-09 13:00:00,15.49,15.62,15.41,15.58,210400.0,15.49,15.62,15.41,15.58,210400.0
2014-10-09 13:30:00,15.58,15.7,15.57,15.68,246400.0,15.58,15.7,15.57,15.68,246400.0
2014-10-09 14:00:00,15.68,15.68,15.59,15.59,331900.0,15.68,15.68,15.59,15.59,331900.0
2014-10-09 14:30:00,15.59,15.66,15.59,15.6,246500.0,15.59,15.66,15.59,15.6,246500.0
2014-10-09 15:00:00,15.6,15.64,15.56,15.58,418200.0,15.6,15.64,15.56,15.58,418200.0
2014-10-09 15:30:00,15.58,15.62,15.53,15.55,662300.0,15.58,15.62,15.53,15.55,662300.0
2014-10-10 09:30:00,15.29,15.35,15.01,15.1,646300.0,15.29,15.35,15.01,15.1,646300.0
2014-10-10 10:00:00,15.1,15.12,14.72,14.73,1030000.0,15.1,15.12,14.72,14.73,1030000.0
2014-10-10 10:30:00,14.72,14.85,14.72,14.75,397400.0,14.72,14.85,14.72,14.75,397400.0
2014-10-10 11:00:00,14.76,14.83,14.72,14.79,316100.0,14.76,14.83,14.72,14.79,316100.0
2014-10-10 11:30:00,14.77,14.88,14.68,14.85,218800.0,14.77,14.88,14.68,14.85,218800.0
2014-10-10 12:00:00,14.83,14.99,14.83,14.85,238900.0,14.83,14.99,14.83,14.85,238900.0
2014-10-10 12:30:00,14.86,14.91,14.81,14.86,269800.0,14.86,14.91,14.81,14.86,269800.0
2014-10-10 13:00:00,14.86,14.89,14.74,14.77,218100.0,14.86,14.89,14.74,14.77,218100.0
2014-10-10 13:30:00,14.78,14.85,14.77,14.81,158300.0,14.78,14.85,14.77,14.81,158300.0
2014-10-10 14:00:00,14.82,14.85,14.68,14.71,264300.0,14.82,14.85,14.68,14.71,264300.0
2014-10-10 14:30:00,14.7,14.75,14.68,14.71,318700.0,14.7,14.75,14.68,14.71,318700.0
2014-10-10 15:00:00,14.71,14.74,14.6,14.63,376500.0,14.71,14.74,14.6,14.63,376500.0
2014-10-10 15:30:00,14.63,14.64,14.47,14.51,785700.0,14.63,14.64,14.47,14.51,785700.0
2014-10-13 09:30:00,14.47,14.65,14.24,14.38,335600.0,14.47,14.65,14.24,14.38,335600.0
2014-10-13 10:00:00,14.39,14.49,14.21,14.21,238900.0,14.39,14.49,14.21,14.21,238900.0
2014-10-13 10:30:00,14.2,14.31,14.06,14.28,478700.0,14.2,14.31,14.06,14.28,478700.0
2014-10-13 11:00:00,14.28,14.5,14.27,14.4,289200.0,14.28,14.5,14.27,14.4,289200.0
2014-10-13 11:30:00,14.4,14.7,14.4,14.58,346900.0,14.4,14.7,14.4,14.58,346900.0
2014-10-13 12:00:00,14.58,14.72,14.5,14.7,176400.0,14.58,14.72,14.5,14.7,176400.0
2014-10-13 12:30:00,14.71,14.75,14.59,14.63,303300.0,14.71,14.75,14.59,14.63,303300.0
2014-10-13 13:00:00,14.64,14.72,14.54,14.61,108500.0,14.64,14.72,14.54,14.61,108500.0
2014-10-13 13:30:00,14.6,14.64,14.5,14.52,120600.0,14.6,14.64,14.5,14.52,120600.0
2014-10-13 14:00:00,14.52,14.59,14.48,14.59,113400.0,14.52,14.59,14.48,14.59,113400.0
2014-10-13 14:30:00,14.58,14.59,14.44,14.44,164200.0,14.58,14.59,14.44,14.44,164200.0
2014-10-13 15:00:00,14.45,14.49,14.4,14.4,168900.0,14.45,14.49,14.4,14.4,168900.0
2014-10-13 15:30:00,14.4,14.4,14.24,14.25,611300.0,14.4,14.4,14.24,14.25,611300.0
2014-10-14 09:30:00,14.35,14.53,14.15,14.15,464700.0,14.35,14.53,14.15,14.15,464700.0
2014-10-14 10:00:00,14.15,14.38,14.12,14.24,447000.0,14.15,14.38,14.12,14.24,447000.0
2014-10-14 10:30:00,14.25,14.39,14.21,14.32,363700.0,14.25,14.39,14.21,14.32,363700.0
2014-10-14 11:00:00,14.32,14.48,14.31,14.34,265200.0,14.32,14.48,14.31,14.34,265200.0
2014-10-14 11:30:00,14.34,14.43,14.32,14.38,276800.0,14.34,14.43,14.32,14.38,276800.0
2014-10-14 12:00:00,14.38,14.43,14.34,14.35,216300.0,14.38,14.43,14.34,14.35,216300.0
2014-10-14 12:30:00,14.35,14.35,14.19,14.28,273600.0,14.35,14.35,14.19,14.28,273600.0
2014-10-14 13:00:00,14.27,14.41,14.26,14.28,203200.0,14.27,14.41,14.26,14.28,203200.0
2014-10-14 13:30:00,14.27,14.32,14.21,14.28,200600.0,14.27,14.32,14.21,14.28,200600.0
2014-10-14 14:00:00,14.28,14.31,14.14,14.14,166800.0,14.28,14.31,14.14,14.14,166800.0
2014-10-14 14:30:00,14.14,14.23,14.12,14.15,214000.0,14.14,14.23,14.12,14.15,214000.0
2014-10-14 15:00:00,14.15,14.18,14.0,14.02,425000.0,14.15,14.18,14.0,14.02,425000.0
2014-10-14 15:30:00,14.02,14.18,13.99,14.15,948500.0,14.02,14.18,13.99,14.15,948500.0
2014-10-15 09:30:00,13.96,14.22,13.77,14.19,584600.0,13.96,14.22,13.77,14.19,584600.0
2014-10-15 10:00:00,14.19,14.31,14.12,14.22,608200.0,14.19,14.31,14.12,14.22,608200.0
2014-10-15 10:30:00,14.22,14.24,13.89,13.92,561700.0,14.22,14.24,13.89,13.92,561700.0
2014-10-15 11:00:00,13.92,14.12,13.86,13.97,371300.0,13.92,14.12,13.86,13.97,371300.0
2014-10-15 11:30:00,13.96,14.15,13.95,14.15,270000.0,13.96,14.15,13.95,14.15,270000.0
2014-10-15 12:00:00,14.14,14.27,14.12,14.23,457600.0,14.14,14.27,14.12,14.23,457600.0
2014-10-15 12:30:00,14.23,14.23,14.05,14.15,271300.0,14.23,14.23,14.05,14.15,271300.0
2014-10-15 13:00:00,14.15,14.29,14.14,14.2,407400.0,14.15,14.29,14.14,14.2,407400.0
2014-10-15 13:30:00,14.2,14.26,14.14,14.17,601800.0,14.2,14.26,14.14,14.17,601800.0
2014-10-15 14:00:00,14.16,14.32,14.12,14.23,311000.0,14.16,14.32,14.12,14.23,311000.0
2014-10-15 14:30:00,14.22,14.25,14.14,14.2,373400.0,14.22,14.25,14.14,14.2,373400.0
2014-10-15 15:00:00,14.21,14.42,14.18,14.42,482400.0,14.21,14.42,14.18,14.42,482400.0
2014-10-15 15:30:00,14.42,14.65,14.42,14.55,979200.0,14.42,14.65,14.42,14.55,979200.0
2014-10-16 09:30:00,14.52,14.98,14.37,14.9,641100.0,14.52,14.98,14.37,14.9,641100.0
2014-10-16 10:00:00,14.9,15.14,14.79,15.02,789500.0,14.9,15.14,14.79,15.02,789500.0
2014-10-16 10:30:00,15.01,15.28,15.0,15.11,567900.0,15.01,15.28,15.0,15.11,567900.0
2014-10-16 11:00:00,15.11,15.35,15.06,15.26,314000.0,15.11,15.35,15.06,15.26,314000.0
2014-10-16 11:30:00,15.27,15.27,15.07,15.12,246200.0,15.27,15.27,15.07,15.12,246200.0
2014-10-16 12:00:00,15.11,15.18,15.02,15.11,203900.0,15.11,15.18,15.02,15.11,203900.0
2014-10-16 12:30:00,15.11,15.2,15.04,15.19,159800.0,15.11,15.2,15.04,15.19,159800.0
2014-10-16 13:00:00,15.19,15.28,15.17,15.25,178300.0,15.19,15.28,15.17,15.25,178300.0
2014-10-16 13:30:00,15.24,15.31,15.12,15.14,143200.0,15.24,15.31,15.12,15.14,143200.0
2014-10-16 14:00:00,15.14,15.19,14.98,14.99,267600.0,15.14,15.19,14.98,14.99,267600.0
2014-10-16 14:30:00,15.0,15.06,14.97,15.0,332700.0,15.0,15.06,14.97,15.0,332700.0
2014-10-16 15:00:00,15.0,15.16,14.91,15.15,626100.0,15.0,15.16,14.91,15.15,626100.0
2014-10-16 15:30:00,15.15,15.18,15.08,15.11,747700.0,15.15,15.18,15.08,15.11,747700.0
2014-10-17 09:30:00,15.31,15.54,15.25,15.49,533500.0,15.31,15.54,15.25,15.49,533500.0
2014-10-17 10:00:00,15.49,15.58,15.43,15.55,402600.0,15.49,15.58,15.43,15.55,402600.0
2014-10-17 10:30:00,15.55,15.56,15.37,15.47,310500.0,15.55,15.56,15.37,15.47,310500.0
2014-10-17 11:00:00,15.48,15.52,15.4,15.44,190300.0,15.48,15.52,15.4,15.44,190300.0
2014-10-17 11:30:00,15.43,15.49,15.4,15.49,157100.0,15.43,15.49,15.4,15.49,157100.0
2014-10-17 12:00:00,15.49,15.53,15.39,15.45,253800.0,15.49,15.53,15.39,15.45,253800.0
2014-10-17 12:30:00,15.45,15.47,15.35,15.44,166300.0,15.45,15.47,15.35,15.44,166300.0
2014-10-17 13:00:00,15.45,15.46,15.35,15.35,223300.0,15.45,15.46,15.35,15.35,223300.0
2014-10-17 13:30:00,15.35,15.42,15.27,15.32,260400.0,15.35,15.42,15.27,15.32,260400.0
2014-10-17 14:00:00,15.32,15.33,15.21,15.26,485700.0,15.32,15.33,15.21,15.26,485700.0
2014-10-17 14:30:00,15.25,15.3,15.21,15.25,295600.0,15.25,15.3,15.21,15.25,295600.0
2014-10-17 15:00:00,15.24,15.27,15.16,15.16,331400.0,15.24,15.27,15.16,15.16,331400.0
2014-10-17 15:30:00,15.17,15.25,15.08,15.13,821700.0,15.17,15.25,15.08,15.13,821700.0
2014-10-20 09:30:00,15.1,15.38,15.04,15.19,462600.0,15.1,15.38,15.04,15.19,462600.0
2014-10-20 10:00:00,15.2,15.22,15.06,15.14,220300.0,15.2,15.22,15.06,15.14,220300.0
2014-10-20 10:30:00,15.14,15.25,15.11,15.22,242500.0,15.14,15.25,15.11,15.22,242500.0
2014-10-20 11:00:00,15.22,15.31,15.2,15.26,239600.0,15.22,15.31,15.2,15.26,239600.0
2014-10-20 11:30:00,15.26,15.42,15.24,15.36,259600.0,15.26,15.42,15.24,15.36,259600.0
2014-10-20 12:00:00,15.36,15.44,15.34,15.41,132100.0,15.36,15.44,15.34,15.41,132100.0
2014-10-20 12:30:00,15.41,15.41,15.29,15.29,131900.0,15.41,15.41,15.29,15.29,131900.0
2014-10-20 13:00:00,15.29,15.42,15.29,15.4,119900.0,15.29,15.42,15.29,15.4,119900.0
2014-10-20 13:30:00,15.4,15.41,15.35,15.38,98800.0,15.4,15.41,15.35,15.38,98800.0
2014-10-20 14:00:00,15.38,15.5,15.37,15.47,301700.0,15.38,15.5,15.37,15.47,301700.0
2014-10-20 14:30:00,15.47,15.5,15.45,15.49,171600.0,15.47,15.5,15.45,15.49,171600.0
2014-10-20 15:00:00,15.5,15.55,15.44,15.47,325400.0,15.5,15.55,15.44,15.47,325400.0
2014-10-20 15:30:00,15.47,15.55,15.46,15.54,685500.0,15.47,15.55,15.46,15.54,685500.0
2014-10-21 09:30:00,15.64,16.08,15.63,15.95,619100.0,15.64,16.08,15.63,15.95,619100.0
2014-10-21 10:00:00,15.96,16.1,15.91,16.08,371900.0,15.96,16.1,15.91,16.08,371900.0
2014-10-21 10:30:00,16.08,16.15,16.03,16.15,267400.0,16.08,16.15,16.03,16.15,267400.0
2014-10-21 11:00:00,16.15,16.2,16.05,16.2,273900.0,16.15,16.2,16.05,16.2,273900.0
2014-10-21 11:30:00,16.2,16.23,16.03,16.04,275700.0,16.2,16.23,16.03,16.04,275700.0
2014-10-21 12:00:00,16.04,16.11,16.01,16.08,148900.0,16.04,16.11,16.01,16.08,148900.0
2014-10-21 12:30:00,16.09,16.11,16.0,16.0,139900.0,16.09,16.11,16.0,16.0,139900.0
2014-10-21 13:00:00,16.0,16.05,15.96,16.05,134300.0,16.0,16.05,15.96,16.05,134300.0
2014-10-21 13:30:00,16.05,16.1,16.01,16.07,130200.0,16.05,16.1,16.01,16.07,130200.0
2014-10-21 14:00:00,16.07,16.17,16.04,16.15,174100.0,16.07,16.17,16.04,16.15,174100.0
2014-10-21 14:30:00,16.15,16.25,16.15,16.22,223300.0,16.15,16.25,16.15,16.22,223300.0
2014-10-21 15:00:00,16.22,16.32,16.21,16.24,375900.0,16.22,16.32,16.21,16.24,375900.0
2014-10-21 15:30:00,16.24,16.24,16.08,16.17,740000.0,16.24,16.24,16.08,16.17,740000.0
2014-10-22 09:30:00,16.15,16.18,15.92,16.09,245900.0,16.15,16.18,15.92,16.09,245900.0
2014-10-22 10:00:00,16.1,16.13,15.89,16.07,237400.0,16.1,16.13,15.89,16.07,237400.0
2014-10-22 10:30:00,16.05,16.06,15.91,16.01,149000.0,16.05,16.06,15.91,16.01,149000.0
2014-10-22 11:00:00,16.0,16.06,15.95,15.98,146900.0,16.0,16.06,15.95,15.98,146900.0
2014-10-22 11:30:00,15.98,16.03,15.96,15.99,126500.0,15.98,16.03,15.96,15.99,126500.0
2014-10-22 12:00:00,15.99,16.01,15.84,15.87,180100.0,15.99,16.01,15.84,15.87,180100.0
2014-10-22 12:30:00,15.87,15.9,15.74,15.85,185500.0,15.87,15.9,15.74,15.85,185500.0
2014-10-22 13:00:00,15.86,15.87,15.74,15.75,98500.0,15.86,15.87,15.74,15.75,98500.0
2014-10-22 13:30:00,15.75,15.79,15.69,15.71,122800.0,15.75,15.79,15.69,15.71,122800.0
2014-10-22 14:00:00,15.71,15.75,15.65,15.67,156200.0,15.71,15.75,15.65,15.67,156200.0
2014-10-22 14:30:00,15.67,15.7,15.61,15.7,160800.0,15.67,15.7,15.61,15.7,160800.0
2014-10-22 15:00:00,15.69,15.7,15.59,15.64,129000.0,15.69,15.7,15.59,15.64,129000.0
2014-10-22 15:30:00,15.63,15.63,15.52,15.53,436300.0,15.63,15.63,15.52,15.53,436300.0
2014-10-23 09:30:00,15.93,16.35,15.86,16.35,757800.0,15.93,16.35,15.86,16.35,757800.0
2014-10-23 10:00:00,16.35,16.73,16.35,16.55,693300.0,16.35,16.73,16.35,16.55,693300.0
2014-10-23 10:30:00,16.56,16.6,16.47,16.47,313900.0,16.56,16.6,16.47,16.47,313900.0
2014-10-23 11:00:00,16.48,16.75,16.48,16.54,294900.0,16.48,16.75,16.48,16.54,294900.0
2014-10-23 11:30:00,16.54,16.62,16.35,16.41,242800.0,16.54,16.62,16.35,16.41,242800.0
2014-10-23 12:00:00,16.4,16.59,16.4,16.44,138900.0,16.4,16.59,16.4,16.44,138900.0
2014-10-23 12:30:00,16.43,16.51,16.4,16.45,146800.0,16.43,16.51,16.4,16.45,146800.0
2014-10-23 13:00:00,16.45,16.47,16.39,16.47,183400.0,16.45,16.47,16.39,16.47,183400.0
2014-10-23 13:30:00,16.46,16.5,16.43,16.48,198800.0,16.46,16.5,16.43,16.48,198800.0
2014-10-23 14:00:00,16.48,16.55,16.47,16.54,185200.0,16.48,16.55,16.47,16.54,185200.0
2014-10-23 14:30:00,16.54,16.61,16.51,16.57,284400.0,16.54,16.61,16.51,16.57,284400.0
2014-10-23 15:00:00,16.57,16.59,16.51,16.52,310700.0,16.57,16.59,16.51,16.52,310700.0
2014-10-23 15:30:00,16.53,16.61,16.51,16.59,714300.0,16.53,16.61,16.51,16.59,714300.0
2014-10-24 09:30:00,16.5,16.52,16.25,16.28,275400.0,16.5,16.52,16.25,16.28,275400.0
2014-10-24 10:00:00,16.28,16.35,16.2,16.29,346100.0,16.28,16.35,16.2,16.29,346100.0
2014-10-24 10:30:00,16.29,16.4,16.15,16.19,256500.0,16.29,16.4,16.15,16.19,256500.0
2014-10-24 11:00:00,16.19,16.2,16.07,16.18,276000.0,16.19,16.2,16.07,16.18,276000.0
2014-10-24 11:30:00,16.18,16.23,16.14,16.16,130900.0,16.18,16.23,16.14,16.16,130900.0
2014-10-24 12:00:00,16.16,16.23,16.16,16.16,172600.0,16.16,16.23,16.16,16.16,172600.0
2014-10-24 12:30:00,16.17,16.24,16.16,16.22,134800.0,16.17,16.24,16.16,16.22,134800.0
2014-10-24 13:00:00,16.23,16.28,16.19,16.2,203800.0,16.23,16.28,16.19,16.2,203800.0
2014-10-24 13:30:00,16.21,16.26,16.2,16.25,149600.0,16.21,16.26,16.2,16.25,149600.0
2014-10-24 14:00:00,16.26,16.27,16.21,16.22,98500.0,16.26,16.27,16.21,16.22,98500.0
2014-10-24 14:30:00,16.23,16.23,16.19,16.22,141800.0,16.23,16.23,16.19,16.22,141800.0
2014-10-24 15:00:00,16.22,16.27,16.18,16.2,263800.0,16.22,16.27,16.18,16.2,263800.0
2014-10-24 15:30:00,16.2,16.26,16.2,16.24,480200.0,16.2,16.26,16.2,16.24,480200.0
2014-10-27 09:30:00,16.11,16.14,15.86,15.95,239100.0,16.11,16.14,15.86,15.95,239100.0
2014-10-27 10:00:00,15.95,16.03,15.91,16.01,223500.0,15.95,16.03,15.91,16.01,223500.0
2014-10-27 10:30:00,16.01,16.06,15.94,16.02,131500.0,16.01,16.06,15.94,16.02,131500.0
2014-10-27 11:00:00,16.03,16.06,15.98,15.99,115200.0,16.03,16.06,15.98,15.99,115200.0
2014-10-27 11:30:00,15.99,15.99,15.91,15.93,138900.0,15.99,15.99,15.91,15.93,138900.0
2014-10-27 12:00:00,15.93,15.99,15.92,15.97,81400.0,15.93,15.99,15.92,15.97,81400.0
2014-10-27 12:30:00,15.97,16.1,15.95,16.07,107700.0,15.97,16.1,15.95,16.07,107700.0
2014-10-27 13:00:00,16.09,16.14,16.08,16.09,69100.0,16.09,16.14,16.08,16.09,69100.0
2014-10-27 13:30:00,16.08,16.09,16.03,16.09,74500.0,16.08,16.09,16.03,16.09,74500.0
2014-10-27 14:00:00,16.08,16.13,16.06,16.08,73800.0,16.08,16.13,16.06,16.08,73800.0
2014-10-27 14:30:00,16.09,16.11,16.04,16.06,55300.0,16.09,16.11,16.04,16.06,55300.0
2014-10-27 15:00:00,16.06,16.08,16.04,16.05,80300.0,16.06,16.08,16.04,16.05,80300.0
2014-10-27 15:30:00,16.05,16.09,16.04,16.09,188900.0,16.05,16.09,16.04,16.09,188900.0
2014-10-28 09:30:00,16.11,16.3,16.03,16.27,142200.0,16.11,16.3,16.03,16.27,142200.0
2014-10-28 10:00:00,16.29,16.37,16.26,16.34,171600.0,16.29,16.37,16.26,16.34,171600.0
2014-10-28 10:30:00,16.34,16.41,16.3,16.41,112500.0,16.34,16.41,16.3,16.41,112500.0
2014-10-28 11:00:00,16.42,16.45,16.38,16.43,95800.0,16.42,16.45,16.38,16.43,95800.0
2014-10-28 11:30:00,16.42,16.44,16.35,16.35,144300.0,16.42,16.44,16.35,16.35,144300.0
2014-10-28 12:00:00,16.36,16.42,16.35,16.37,49700.0,16.36,16.42,16.35,16.37,49700.0
2014-10-28 12:30:00,16.37,16.41,16.36,16.39,68600.0,16.37,16.41,16.36,16.39,68600.0
2014-10-28 13:00:00,16.38,16.46,16.38,16.42,45900.0,16.38,16.46,16.38,16.42,45900.0
2014-10-28 13:30:00,16.42,16.52,16.42,16.51,198800.0,16.42,16.52,16.42,16.51,198800.0
2014-10-28 14:00:00,16.51,16.53,16.45,16.52,154700.0,16.51,16.53,16.45,16.52,154700.0
2014-10-28 14:30:00,16.53,16.56,16.52,16.55,206000.0,16.53,16.56,16.52,16.55,206000.0
2014-10-28 15:00:00,16.55,16.6,16.51,16.54,371200.0,16.55,16.6,16.51,16.54,371200.0
2014-10-28 15:30:00,16.54,16.58,16.53,16.57,333900.0,16.54,16.58,16.53,16.57,333900.0
2014-10-29 09:30:00,16.61,16.68,16.42,16.51,155600.0,16.61,16.68,16.42,16.51,155600.0
2014-10-29 10:00:00,16.56,16.58,16.34,16.39,123000.0,16.56,16.58,16.34,16.39,123000.0
2014-10-29 10:30:00,16.41,16.47,16.37,16.4,91000.0,16.41,16.47,16.37,16.4,91000.0
2014-10-29 11:00:00,16.41,16.47,16.35,16.36,187500.0,16.41,16.47,16.35,16.36,187500.0
2014-10-29 11:30:00,16.35,16.35,16.22,16.27,274200.0,16.35,16.35,16.22,16.27,274200.0
2014-10-29 12:00:00,16.27,16.28,16.16,16.17,194400.0,16.27,16.28,16.16,16.17,194400.0
2014-10-29 12:30:00,16.18,16.23,16.15,16.2,133600.0,16.18,16.23,16.15,16.2,133600.0
2014-10-29 13:00:00,16.2,16.27,16.19,16.24,127300.0,16.2,16.27,16.19,16.24,127300.0
2014-10-29 13:30:00,16.25,16.31,16.23,16.28,80000.0,16.25,16.31,16.23,16.28,80000.0
2014-10-29 14:00:00,16.29,16.3,16.17,16.28,132100.0,16.29,16.3,16.17,16.28,132100.0
2014-10-29 14:30:00,16.28,16.3,16.16,16.27,116100.0,16.28,16.3,16.16,16.27,116100.0
2014-10-29 15:00:00,16.27,16.29,16.18,16.28,124800.0,16.27,16.29,16.18,16.28,124800.0
2014-10-29 15:30:00,16.29,16.4,16.27,16.37,431400.0,16.29,16.4,16.27,16.37,431400.0
2014-10-30 09:30:00,16.4,16.72,16.39,16.51,428000.0,16.4,16.72,16.39,16.51,428000.0
2014-10-30 10:00:00,16.5,16.52,16.37,16.46,176400.0,16.5,16.52,16.37,16.46,176400.0
2014-10-30 10:30:00,16.46,16.48,16.35,16.4,62400.0,16.46,16.48,16.35,16.4,62400.0
2014-10-30 11:00:00,16.4,16.44,16.24,16.25,124300.0,16.4,16.44,16.24,16.25,124300.0
2014-10-30 11:30:00,16.24,16.41,16.21,16.41,107300.0,16.24,16.41,16.21,16.41,107300.0
2014-10-30 12:00:00,16.41,16.49,16.39,16.49,96500.0,16.41,16.49,16.39,16.49,96500.0
2014-10-30 12:30:00,16.49,16.5,16.3,16.3,120400.0,16.49,16.5,16.3,16.3,120400.0
2014-10-30 13:00:00,16.3,16.49,16.3,16.47,43100.0,16.3,16.49,16.3,16.47,43100.0
2014-10-30 13:30:00,16.49,16.51,16.43,16.47,60600.0,16.49,16.51,16.43,16.47,60600.0
2014-10-30 14:00:00,16.48,16.6,16.48,16.55,102900.0,16.48,16.6,16.48,16.55,102900.0
2014-10-30 14:30:00,16.55,16.57,16.51,16.54,108000.0,16.55,16.57,16.51,16.54,108000.0
2014-10-30 15:00:00,16.54,16.56,16.49,16.49,120600.0,16.54,16.56,16.49,16.49,120600.0
2014-10-30 15:30:00,16.5,16.58,16.47,16.57,274900.0,16.5,16.58,16.47,16.57,274900.0
2014-10-31 09:30:00,16.89,16.93,16.67,16.72,333300.0,16.89,16.93,16.67,16.72,333300.0
2014-10-31 10:00:00,16.73,16.89,16.72,16.85,154600.0,16.73,16.89,16.72,16.85,154600.0
2014-10-31 10:30:00,16.85,16.86,16.76,16.82,118100.0,16.85,16.86,16.76,16.82,118100.0
2014-10-31 11:00:00,16.83,16.87,16.78,16.87,70800.0,16.83,16.87,16.78,16.87,70800.0
2014-10-31 11:30:00,16.86,16.87,16.69,16.73,118300.0,16.86,16.87,16.69,16.73,118300.0
2014-10-31 12:00:00,16.74,16.74,16.65,16.67,86700.0,16.74,16.74,16.65,16.67,86700.0
2014-10-31 12:30:00,16.67,16.73,16.63,16.7,125600.0,16.67,16.73,16.63,16.7,125600.0
2014-10-31 13:00:00,16.71,16.75,16.63,16.64,164000.0,16.71,16.75,16.63,16.64,164000.0
2014-10-31 13:30:00,16.65,16.68,16.61,16.66,198600.0,16.65,16.68,16.61,16.66,198600.0
2014-10-31 14:00:00,16.66,16.77,16.64,16.77,116400.0,16.66,16.77,16.64,16.77,116400.0
2014-10-31 14:30:00,16.78,16.79,16.71,16.76,68300.0,16.78,16.79,16.71,16.76,68300.0
2014-10-31 15:00:00,16.76,16.8,16.7,16.78,152400.0,16.76,16.8,16.7,16.78,152400.0
2014-10-31 15:30:00,16.78,16.81,16.76,16.76,262400.0,16.78,16.81,16.76,16.76,262400.0
2014-11-03 09:30:00,16.79,16.98,16.7,16.96,168100.0,16.79,16.98,16.7,16.96,168100.0
2014-11-03 10:00:00,16.98,17.0,16.71,16.78,106800.0,16.98,17.0,16.71,16.78,106800.0
2014-11-03 10:30:00,16.79,16.83,16.76,16.82,95900.0,16.79,16.83,16.76,16.82,95900.0
2014-11-03 11:00:00,16.82,16.88,16.81,16.83,54700.0,16.82,16.88,16.81,16.83,54700.0
2014-11-03 11:30:00,16.82,16.91,16.8,16.91,49700.0,16.82,16.91,16.8,16.91,49700.0
2014-11-03 12:00:00,16.91,16.98,16.9,16.93,107800.0,16.91,16.98,16.9,16.93,107800.0
2014-11-03 12:30:00,16.94,17.04,16.89,17.03,111500.0,16.94,17.04,16.89,17.03,111500.0
2014-11-03 13:00:00,17.02,17.02,16.96,16.97,79600.0,17.02,17.02,16.96,16.97,79600.0
2014-11-03 13:30:00,16.97,17.0,16.94,16.94,52900.0,16.97,17.0,16.94,16.94,52900.0
2014-11-03 14:00:00,16.94,16.95,16.87,16.88,75400.0,16.94,16.95,16.87,16.88,75400.0
2014-11-03 14:30:00,16.88,16.88,16.75,16.77,100100.0,16.88,16.88,16.75,16.77,100100.0
2014-11-03 15:00:00,16.78,16.82,16.73,16.76,122700.0,16.78,16.82,16.73,16.76,122700.0
2014-11-03 15:30:00,16.76,16.83,16.76,16.83,238700.0,16.76,16.83,16.76,16.83,238700.0
2014-11-04 09:30:00,16.68,16.93,16.68,16.79,208700.0,16.68,16.93,16.68,16.79,208700.0
2014-11-04 10:00:00,16.78,16.89,16.6,16.6,111500.0,16.78,16.89,16.6,16.6,111500.0
2014-11-04 10:30:00,16.6,16.68,16.55,16.58,163400.0,16.6,16.68,16.55,16.58,163400.0
2014-11-04 11:00:00,16.58,16.69,16.56,16.67,57500.0,16.58,16.69,16.56,16.67,57500.0
2014-11-04 11:30:00,16.67,16.69,16.58,16.63,85800.0,16.67,16.69,16.58,16.63,85800.0
2014-11-04 12:00:00,16.62,16.64,16.57,16.61,115700.0,16.62,16.64,16.57,16.61,115700.0
2014-11-04 12:30:00,16.62,16.66,16.57,16.58,55300.0,16.62,16.66,16.57,16.58,55300.0
2014-11-04 13:00:00,16.58,16.59,16.51,16.52,49100.0,16.58,16.59,16.51,16.52,49100.0
2014-11-04 13:30:00,16.52,16.6,16.5,16.59,80600.0,16.52,16.6,16.5,16.59,80600.0
2014-11-04 14:00:00,16.59,16.62,16.51,16.54,81900.0,16.59,16.62,16.51,16.54,81900.0
2014-11-04 14:30:00,16.53,16.54,16.5,16.53,181500.0,16.53,16.54,16.5,16.53,181500.0
2014-11-04 15:00:00,16.53,16.57,16.51,16.54,111000.0,16.53,16.57,16.51,16.54,111000.0
2014-11-04 15:30:00,16.55,16.61,16.54,16.6,215200.0,16.55,16.61,16.54,16.6,215200.0
2014-11-05 09:30:00,16.75,16.75,16.39,16.43,166500.0,16.75,16.75,16.39,16.43,166500.0
2014-11-05 10:00:00,16.43,16.51,16.3,16.32,223100.0,16.43,16.51,16.3,16.32,223100.0
2014-11-05 10:30:00,16.32,16.44,16.31,16.38,164500.0,16.32,16.44,16.31,16.38,164500.0
2014-11-05 11:00:00,16.38,16.44,16.35,16.37,90600.0,16.38,16.44,16.35,16.37,90600.0
2014-11-05 11:30:00,16.37,16.42,16.3,16.41,95700.0,16.37,16.42,16.3,16.41,95700.0
2014-11-05 12:00:00,16.42,16.45,16.38,16.45,105900.0,16.42,16.45,16.38,16.45,105900.0
2014-11-05 12:30:00,16.44,16.49,16.44,16.48,67800.0,16.44,16.49,16.44,16.48,67800.0
2014-11-05 13:00:00,16.47,16.5,16.41,16.43,68600.0,16.47,16.5,16.41,16.43,68600.0
2014-11-05 13:30:00,16.43,16.45,16.32,16.32,89000.0,16.43,16.45,16.32,16.32,89000.0
2014-11-05 14:00:00,16.32,16.37,16.31,16.35,85700.0,16.32,16.37,16.31,16.35,85700.0
2014-11-05 14:30:00,16.35,16.35,16.25,16.32,238400.0,16.35,16.35,16.25,16.32,238400.0
2014-11-05 15:00:00,16.32,16.34,16.25,16.29,183400.0,16.32,16.34,16.25,16.29,183400.0
2014-11-05 15:30:00,16.28,16.36,16.26,16.33,413800.0,16.28,16.36,16.26,16.33,413800.0
2014-11-06 09:30:00,16.32,16.52,16.3,16.42,114100.0,16.32,16.52,16.3,16.42,114100.0
2014-11-06 10:00:00,16.44,16.58,16.37,16.57,166700.0,16.44,16.58,16.37,16.57,166700.0
2014-11-06 10:30:00,16.55,16.58,16.51,16.56,52900.0,16.55,16.58,16.51,16.56,52900.0
2014-11-06 11:00:00,16.55,16.65,16.54,16.58,102300.0,16.55,16.65,16.54,16.58,102300.0
2014-11-06 11:30:00,16.58,16.6,16.49,16.49,51000.0,16.58,16.6,16.49,16.49,51000.0
2014-11-06 12:00:00,16.48,16.48,16.42,16.46,69600.0,16.48,16.48,16.42,16.46,69600.0
2014-11-06 12:30:00,16.46,16.47,16.36,16.45,84900.0,16.46,16.47,16.36,16.45,84900.0
2014-11-06 13:00:00,16.45,16.51,16.45,16.51,59800.0,16.45,16.51,16.45,16.51,59800.0
2014-11-06 13:30:00,16.5,16.53,16.42,16.42,35700.0,16.5,16.53,16.42,16.42,35700.0
2014-11-06 14:00:00,16.42,16.44,16.38,16.39,58000.0,16.42,16.44,16.38,16.39,58000.0
2014-11-06 14:30:00,16.39,16.46,16.36,16.45,76000.0,16.39,16.46,16.36,16.45,76000.0
2014-11-06 15:00:00,16.45,16.45,16.36,16.38,143500.0,16.45,16.45,16.36,16.38,143500.0
2014-11-06 15:30:00,16.38,16.42,16.36,16.4,303100.0,16.38,16.42,16.36,16.4,303100.0
2014-11-07 09:30:00,16.43,16.54,16.37,16.42,133000.0,16.43,16.54,16.37,16.42,133000.0
2014-11-07 10:00:00,16.41,16.46,16.36,16.45,148200.0,16.41,16.46,16.36,16.45,148200.0
2014-11-07 10:30:00,16.46,16.64,16.41,16.63,114900.0,16.46,16.64,16.41,16.63,114900.0
2014-11-07 11:00:00,16.63,16.64,16.56,16.57,71300.0,16.63,16.64,16.56,16.57,71300.0
2014-11-07 11:30:00,16.58,16.74,16.58,16.7,69300.0,16.58,16.74,16.58,16.7,69300.0
2014-11-07 12:00:00,16.69,16.71,16.63,16.64,38500.0,16.69,16.71,16.63,16.64,38500.0
2014-11-07 12:30:00,16.65,16.68,16.63,16.63,59300.0,16.65,16.68,16.63,16.63,59300.0
2014-11-07 13:00:00,16.62,16.62,16.57,16.58,90900.0,16.62,16.62,16.57,16.58,90900.0
2014-11-07 13:30:00,16.58,16.65,16.58,16.63,45300.0,16.58,16.65,16.58,16.63,45300.0
2014-11-07 14:00:00,16.63,16.63,16.56,16.56,99200.0,16.63,16.63,16.56,16.56,99200.0
2014-11-07 14:30:00,16.56,16.6,16.55,16.59,88900.0,16.56,16.6,16.55,16.59,88900.0
2014-11-07 15:00:00,16.58,16.63,16.57,16.57,75900.0,16.58,16.63,16.57,16.57,75900.0
2014-11-07 15:30:00,16.58,16.65,16.57,16.63,356100.0,16.58,16.65,16.57,16.63,356100.0
2014-11-10 09:30:00,15.98,16.03,15.5,15.83,808400.0,15.98,16.03,15.5,15.83,808400.0
2014-11-10 10:00:00,15.83,15.87,15.55,15.58,503900.0,15.83,15.87,15.55,15.58,503900.0
2014-11-10 10:30:00,15.58,15.75,15.57,15.64,332500.0,15.58,15.75,15.57,15.64,332500.0
2014-11-10 11:00:00,15.65,15.75,15.6,15.72,234700.0,15.65,15.75,15.6,15.72,234700.0
2014-11-10 11:30:00,15.71,15.71,15.54,15.55,190100.0,15.71,15.71,15.54,15.55,190100.0
2014-11-10 12:00:00,15.55,15.55,15.51,15.52,222300.0,15.55,15.55,15.51,15.52,222300.0
2014-11-10 12:30:00,15.51,15.58,15.5,15.55,446400.0,15.51,15.58,15.5,15.55,446400.0
2014-11-10 13:00:00,15.55,15.63,15.52,15.6,336700.0,15.55,15.63,15.52,15.6,336700.0
2014-11-10 13:30:00,15.61,15.64,15.53,15.55,138100.0,15.61,15.64,15.53,15.55,138100.0
2014-11-10 14:00:00,15.55,15.56,15.45,15.48,210400.0,15.55,15.56,15.45,15.48,210400.0
2014-11-10 14:30:00,15.48,15.49,15.33,15.46,321700.0,15.48,15.49,15.33,15.46,321700.0
2014-11-10 15:00:00,15.46,15.46,15.23,15.23,537800.0,15.46,15.46,15.23,15.23,537800.0
2014-11-10 15:30:00,15.23,15.34,15.18,15.32,781800.0,15.23,15.34,15.18,15.32,781800.0
2014-11-11 09:30:00,15.38,15.44,15.25,15.28,234500.0,15.38,15.44,15.25,15.28,234500.0
2014-11-11 10:00:00,15.29,15.46,15.28,15.35,191400.0,15.29,15.46,15.28,15.35,191400.0
2014-11-11 10:30:00,15.35,15.38,15.3,15.31,215300.0,15.35,15.38,15.3,15.31,215300.0
2014-11-11 11:00:00,15.32,15.34,15.26,15.27,132800.0,15.32,15.34,15.26,15.27,132800.0
2014-11-11 11:30:00,15.28,15.32,15.27,15.28,95300.0,15.28,15.32,15.27,15.28,95300.0
2014-11-11 12:00:00,15.28,15.31,15.26,15.3,85000.0,15.28,15.31,15.26,15.3,85000.0
2014-11-11 12:30:00,15.3,15.35,15.29,15.3,56100.0,15.3,15.35,15.29,15.3,56100.0
2014-11-11 13:00:00,15.29,15.35,15.29,15.33,101900.0,15.29,15.35,15.29,15.33,101900.0
2014-11-11 13:30:00,15.32,15.39,15.29,15.35,140600.0,15.32,15.39,15.29,15.35,140600.0
2014-11-11 14:00:00,15.36,15.39,15.32,15.35,195600.0,15.36,15.39,15.32,15.35,195600.0
2014-11-11 14:30:00,15.34,15.38,15.3,15.34,67000.0,15.34,15.38,15.3,15.34,67000.0
2014-11-11 15:00:00,15.34,15.36,15.31,15.31,99200.0,15.34,15.36,15.31,15.31,99200.0
2014-11-11 15:30:00,15.31,15.36,15.3,15.32,321900.0,15.31,15.36,15.3,15.32,321900.0
2014-11-12 09:30:00,15.12,15.33,14.93,15.32,686000.0,15.12,15.33,14.93,15.32,686000.0
2014-11-12 10:00:00,15.32,15.42,15.26,15.41,216400.0,15.32,15.42,15.26,15.41,216400.0
2014-11-12 10:30:00,15.41,15.41,15.26,15.32,148200.0,15.41,15.41,15.26,15.32,148200.0
2014-11-12 11:00:00,15.33,15.41,15.31,15.38,90700.0,15.33,15.41,15.31,15.38,90700.0
2014-11-12 11:30:00,15.37,15.37,15.27,15.27,139200.0,15.37,15.37,15.27,15.27,139200.0
2014-11-12 12:00:00,15.27,15.27,15.19,15.27,117700.0,15.27,15.27,15.19,15.27,117700.0
2014-11-12 12:30:00,15.26,15.26,15.19,15.2,195300.0,15.26,15.26,15.19,15.2,195300.0
2014-11-12 13:00:00,15.2,15.21,15.19,15.21,54500.0,15.2,15.21,15.19,15.21,54500.0
2014-11-12 13:30:00,15.2,15.28,15.18,15.26,131200.0,15.2,15.28,15.18,15.26,131200.0
2014-11-12 14:00:00,15.27,15.33,15.27,15.29,109100.0,15.27,15.33,15.27,15.29,109100.0
2014-11-12 14:30:00,15.29,15.29,15.19,15.21,126600.0,15.29,15.29,15.19,15.21,126600.0
2014-11-12 15:00:00,15.21,15.23,15.15,15.16,207700.0,15.21,15.23,15.15,15.16,207700.0
2014-11-12 15:30:00,15.17,15.21,15.15,15.17,441700.0,15.17,15.21,15.15,15.17,441700.0
2014-11-13 09:30:00,15.13,15.13,14.7,14.87,579600.0,15.13,15.13,14.7,14.87,579600.0
2014-11-13 10:00:00,14.87,14.95,14.82,14.92,306900.0,14.87,14.95,14.82,14.92,306900.0
2014-11-13 10:30:00,14.93,14.96,14.9,14.93,148600.0,14.93,14.96,14.9,14.93,148600.0
2014-11-13 11:00:00,14.94,14.94,14.77,14.77,186500.0,14.94,14.94,14.77,14.77,186500.0
2014-11-13 11:30:00,14.78,14.85,14.75,14.85,118200.0,14.78,14.85,14.75,14.85,118200.0
2014-11-13 12:00:00,14.85,14.89,14.83,14.85,110100.0,14.85,14.89,14.83,14.85,110100.0
2014-11-13 12:30:00,14.86,14.89,14.86,14.87,94100.0,14.86,14.89,14.86,14.87,94100.0
2014-11-13 13:00:00,14.88,14.92,14.86,14.9,105100.0,14.88,14.92,14.86,14.9,105100.0
2014-11-13 13:30:00,14.9,14.9,14.83,14.87,65000.0,14.9,14.9,14.83,14.87,65000.0
2014-11-13 14:00:00,14.88,14.9,14.79,14.81,84600.0,14.88,14.9,14.79,14.81,84600.0
2014-11-13 14:30:00,14.82,14.83,14.78,14.78,87800.0,14.82,14.83,14.78,14.78,87800.0
2014-11-13 15:00:00,14.78,14.79,14.72,14.73,147700.0,14.78,14.79,14.72,14.73,147700.0
2014-11-13 15:30:00,14.73,14.86,14.7,14.82,408500.0,14.73,14.86,14.7,14.82,408500.0
2014-11-14 09:30:00,14.82,14.89,14.69,14.75,141100.0,14.82,14.89,14.69,14.75,141100.0
2014-11-14 10:00:00,14.75,14.99,14.75,14.91,129900.0,14.75,14.99,14.75,14.91,129900.0
2014-11-14 10:30:00,14.92,15.0,14.88,15.0,85100.0,14.92,15.0,14.88,15.0,85100.0
2014-11-14 11:00:00,14.99,15.01,14.91,14.93,56400.0,14.99,15.01,14.91,14.93,56400.0
2014-11-14 11:30:00,14.92,14.96,14.83,14.95,105900.0,14.92,14.96,14.83,14.95,105900.0
2014-11-14 12:00:00,14.96,15.05,14.95,15.02,84000.0,14.96,15.05,14.95,15.02,84000.0
2014-11-14 12:30:00,15.02,15.11,15.02,15.07,63400.0,15.02,15.11,15.02,15.07,63400.0
2014-11-14 13:00:00,15.07,15.14,15.07,15.11,72300.0,15.07,15.14,15.07,15.11,72300.0
2014-11-14 13:30:00,15.12,15.15,15.12,15.12,65000.0,15.12,15.15,15.12,15.12,65000.0
2014-11-14 14:00:00,15.12,15.18,15.11,15.17,74600.0,15.12,15.18,15.11,15.17,74600.0
2014-11-14 14:30:00,15.18,15.21,15.18,15.18,83800.0,15.18,15.21,15.18,15.18,83800.0
2014-11-14 15:00:00,15.18,15.22,15.16,15.17,101300.0,15.18,15.22,15.16,15.17,101300.0
2014-11-14 15:30:00,15.17,15.18,15.14,15.15,466600.0,15.17,15.18,15.14,15.15,466600.0
2014-11-17 09:30:00,15.08,15.28,14.9,15.23,188700.0,15.08,15.28,14.9,15.23,188700.0
2014-11-17 10:00:00,15.23,15.24,15.08,15.15,163800.0,15.23,15.24,15.08,15.15,163800.0
2014-11-17 10:30:00,15.14,15.16,14.96,15.04,159500.0,15.14,15.16,14.96,15.04,159500.0
2014-11-17 11:00:00,15.05,15.06,14.94,14.95,125000.0,15.05,15.06,14.94,14.95,125000.0
2014-11-17 11:30:00,14.95,15.07,14.95,15.07,68400.0,14.95,15.07,14.95,15.07,68400.0
2014-11-17 12:00:00,15.07,15.09,15.04,15.07,42400.0,15.07,15.09,15.04,15.07,42400.0
2014-11-17 12:30:00,15.07,15.12,14.97,14.97,103300.0,15.07,15.12,14.97,14.97,103300.0
2014-11-17 13:00:00,14.97,15.06,14.95,15.05,65200.0,14.97,15.06,14.95,15.05,65200.0
2014-11-17 13:30:00,15.06,15.06,14.98,15.01,61000.0,15.06,15.06,14.98,15.01,61000.0
2014-11-17 14:00:00,15.01,15.05,14.99,15.0,66300.0,15.01,15.05,14.99,15.0,66300.0
2014-11-17 14:30:00,15.01,15.04,14.99,15.03,86400.0,15.01,15.04,14.99,15.03,86400.0
2014-11-17 15:00:00,15.03,15.03,14.96,14.96,102400.0,15.03,15.03,14.96,14.96,102400.0
2014-11-17 15:30:00,14.96,14.98,14.92,14.93,308100.0,14.96,14.98,14.92,14.93,308100.0
2014-11-18 09:30:00,14.98,15.21,14.93,15.13,225400.0,14.98,15.21,14.93,15.13,225400.0
2014-11-18 10:00:00,15.13,15.26,15.11,15.17,127000.0,15.13,15.26,15.11,15.17,127000.0
2014-11-18 10:30:00,15.17,15.25,15.15,15.21,103800.0,15.17,15.25,15.15,15.21,103800.0
2014-11-18 11:00:00,15.21,15.24,15.19,15.23,129400.0,15.21,15.24,15.19,15.23,129400.0
2014-11-18 11:30:00,15.23,15.31,15.22,15.28,239600.0,15.23,15.31,15.22,15.28,239600.0
2014-11-18 12:00:00,15.28,15.35,15.24,15.31,318100.0,15.28,15.35,15.24,15.31,318100.0
2014-11-18 12:30:00,15.3,15.37,15.3,15.32,115100.0,15.3,15.37,15.3,15.32,115100.0
2014-11-18 13:00:00,15.33,15.33,15.27,15.27,82700.0,15.33,15.33,15.27,15.27,82700.0
2014-11-18 13:30:00,15.28,15.3,15.21,15.25,206400.0,15.28,15.3,15.21,15.25,206400.0
2014-11-18 14:00:00,15.25,15.25,15.14,15.15,183600.0,15.25,15.25,15.14,15.15,183600.0
2014-11-18 14:30:00,15.14,15.21,15.14,15.19,279000.0,15.14,15.21,15.14,15.19,279000.0
2014-11-18 15:00:00,15.2,15.28,15.17,15.25,224600.0,15.2,15.28,15.17,15.25,224600.0
2014-11-18 15:30:00,15.25,15.25,15.18,15.2,395400.0,15.25,15.25,15.18,15.2,395400.0
2014-11-19 09:30:00,15.14,15.3,15.0,15.24,298600.0,15.14,15.3,15.0,15.24,298600.0
2014-11-19 10:00:00,15.24,15.26,15.16,15.25,236900.0,15.24,15.26,15.16,15.25,236900.0
2014-11-19 10:30:00,15.25,15.27,15.12,15.21,220400.0,15.25,15.27,15.12,15.21,220400.0
2014-11-19 11:00:00,15.21,15.26,15.18,15.26,152700.0,15.21,15.26,15.18,15.26,152700.0
2014-11-19 11:30:00,15.26,15.49,15.24,15.46,393500.0,15.26,15.49,15.24,15.46,393500.0
2014-11-19 12:00:00,15.46,15.53,15.45,15.52,306500.0,15.46,15.53,15.45,15.52,306500.0
2014-11-19 12:30:00,15.52,15.52,15.46,15.52,200400.0,15.52,15.52,15.46,15.52,200400.0
2014-11-19 13:00:00,15.51,15.53,15.46,15.52,214100.0,15.51,15.53,15.46,15.52,214100.0
2014-11-19 13:30:00,15.52,15.52,15.44,15.45,182900.0,15.52,15.52,15.44,15.45,182900.0
2014-11-19 14:00:00,15.46,15.51,15.35,15.4,223600.0,15.46,15.51,15.35,15.4,223600.0
2014-11-19 14:30:00,15.4,15.42,15.38,15.42,257900.0,15.4,15.42,15.38,15.42,257900.0
2014-11-19 15:00:00,15.42,15.43,15.38,15.43,272500.0,15.42,15.43,15.38,15.43,272500.0
2014-11-19 15:30:00,15.43,15.47,15.36,15.44,851500.0,15.43,15.47,15.36,15.44,851500.0
2014-11-20 09:30:00,15.38,15.75,15.25,15.73,305900.0,15.38,15.75,15.25,15.73,305900.0
2014-11-20 10:00:00,15.73,15.89,15.7,15.87,335700.0,15.73,15.89,15.7,15.87,335700.0
2014-11-20 10:30:00,15.87,15.95,15.81,15.81,259700.0,15.87,15.95,15.81,15.81,259700.0
2014-11-20 11:00:00,15.81,15.86,15.75,15.85,206100.0,15.81,15.86,15.75,15.85,206100.0
2014-11-20 11:30:00,15.85,15.91,15.82,15.9,136000.0,15.85,15.91,15.82,15.9,136000.0
2014-11-20 12:00:00,15.89,15.9,15.81,15.84,211800.0,15.89,15.9,15.81,15.84,211800.0
2014-11-20 12:30:00,15.84,15.9,15.81,15.84,220700.0,15.84,15.9,15.81,15.84,220700.0
2014-11-20 13:00:00,15.83,15.9,15.83,15.88,83600.0,15.83,15.9,15.83,15.88,83600.0
2014-11-20 13:30:00,15.87,15.95,15.87,15.91,208200.0,15.87,15.95,15.87,15.91,208200.0
2014-11-20 14:00:00,15.9,15.98,15.88,15.9,332500.0,15.9,15.98,15.88,15.9,332500.0
2014-11-20 14:30:00,15.9,15.91,15.79,15.79,207800.0,15.9,15.91,15.79,15.79,207800.0
2014-11-20 15:00:00,15.79,15.88,15.77,15.84,251600.0,15.79,15.88,15.77,15.84,251600.0
2014-11-20 15:30:00,15.84,15.91,15.81,15.9,434400.0,15.84,15.91,15.81,15.9,434400.0
2014-11-21 09:30:00,16.38,16.38,16.05,16.23,458900.0,16.38,16.38,16.05,16.23,458900.0
2014-11-21 10:00:00,16.23,16.3,16.21,16.3,312100.0,16.23,16.3,16.21,16.3,312100.0
2014-11-21 10:30:00,16.3,16.44,16.3,16.4,410700.0,16.3,16.44,16.3,16.4,410700.0
2014-11-21 11:00:00,16.4,16.44,16.35,16.37,300300.0,16.4,16.44,16.35,16.37,300300.0
2014-11-21 11:30:00,16.36,16.42,16.34,16.42,330300.0,16.36,16.42,16.34,16.42,330300.0
2014-11-21 12:00:00,16.41,16.42,16.31,16.37,126800.0,16.41,16.42,16.31,16.37,126800.0
2014-11-21 12:30:00,16.37,16.38,16.32,16.34,101600.0,16.37,16.38,16.32,16.34,101600.0
2014-11-21 13:00:00,16.34,16.37,16.32,16.35,241800.0,16.34,16.37,16.32,16.35,241800.0
2014-11-21 13:30:00,16.35,16.48,16.31,16.44,362900.0,16.35,16.48,16.31,16.44,362900.0
2014-11-21 14:00:00,16.44,16.5,16.44,16.46,365400.0,16.44,16.5,16.44,16.46,365400.0
2014-11-21 14:30:00,16.45,16.53,16.44,16.45,385500.0,16.45,16.53,16.44,16.45,385500.0
2014-11-21 15:00:00,16.45,16.49,16.45,16.46,219100.0,16.45,16.49,16.45,16.46,219100.0
2014-11-21 15:30:00,16.46,16.52,16.45,16.48,1005300.0,16.46,16.52,16.45,16.48,1005300.0
2014-11-24 09:30:00,16.48,16.6,16.36,16.39,134600.0,16.48,16.6,16.36,16.39,134600.0
2014-11-24 10:00:00,16.4,16.56,16.39,16.55,130900.0,16.4,16.56,16.39,16.55,130900.0
2014-11-24 10:30:00,16.55,16.59,16.5,16.5,205200.0,16.55,16.59,16.5,16.5,205200.0
2014-11-24 11:00:00,16.51,16.54,16.49,16.5,171700.0,16.51,16.54,16.49,16.5,171700.0
2014-11-24 11:30:00,16.51,16.56,16.5,16.55,126400.0,16.51,16.56,16.5,16.55,126400.0
2014-11-24 12:00:00,16.55,16.58,16.52,16.52,82500.0,16.55,16.58,16.52,16.52,82500.0
2014-11-24 12:30:00,16.53,16.55,16.51,16.53,59900.0,16.53,16.55,16.51,16.53,59900.0
2014-11-24 13:00:00,16.52,16.57,16.51,16.53,102300.0,16.52,16.57,16.51,16.53,102300.0
2014-11-24 13:30:00,16.53,16.56,16.52,16.53,139000.0,16.53,16.56,16.52,16.53,139000.0
2014-11-24 14:00:00,16.53,16.56,16.52,16.54,151700.0,16.53,16.56,16.52,16.54,151700.0
2014-11-24 14:30:00,16.53,16.64,16.52,16.57,163200.0,16.53,16.64,16.52,16.57,163200.0
2014-11-24 15:00:00,16.57,16.64,16.56,16.61,308100.0,16.57,16.64,16.56,16.61,308100.0
2014-11-24 15:30:00,16.6,16.8,16.6,16.76,866200.0,16.6,16.8,16.6,16.76,866200.0
2014-11-25 09:30:00,16.77,16.92,16.64,16.69,265900.0,16.77,16.92,16.64,16.69,265900.0
2014-11-25 10:00:00,16.67,16.71,16.58,16.69,182500.0,16.67,16.71,16.58,16.69,182500.0
2014-11-25 10:30:00,16.7,16.71,16.52,16.53,141500.0,16.7,16.71,16.52,16.53,141500.0
2014-11-25 11:00:00,16.53,16.64,16.5,16.62,115800.0,16.53,16.64,16.5,16.62,115800.0
2014-11-25 11:30:00,16.62,16.69,16.61,16.68,121600.0,16.62,16.69,16.61,16.68,121600.0
2014-11-25 12:00:00,16.68,16.71,16.65,16.66,141600.0,16.68,16.71,16.65,16.66,141600.0
2014-11-25 12:30:00,16.65,16.74,16.63,16.71,59300.0,16.65,16.74,16.63,16.71,59300.0
2014-11-25 13:00:00,16.72,16.76,16.71,16.76,47600.0,16.72,16.76,16.71,16.76,47600.0
2014-11-25 13:30:00,16.76,16.77,16.7,16.71,64300.0,16.76,16.77,16.7,16.71,64300.0
2014-11-25 14:00:00,16.71,16.73,16.64,16.73,130500.0,16.71,16.73,16.64,16.73,130500.0
2014-11-25 14:30:00,16.73,16.77,16.72,16.77,159700.0,16.73,16.77,16.72,16.77,159700.0
2014-11-25 15:00:00,16.77,16.81,16.76,16.8,154200.0,16.77,16.81,16.76,16.8,154200.0
2014-11-25 15:30:00,16.8,16.81,16.74,16.75,258500.0,16.8,16.81,16.74,16.75,258500.0
2014-11-26 09:30:00,16.77,16.81,16.67,16.7,181100.0,16.77,16.81,16.67,16.7,181100.0
2014-11-26 10:00:00,16.7,16.84,16.7,16.8,101100.0,16.7,16.84,16.7,16.8,101100.0
2014-11-26 10:30:00,16.8,16.81,16.7,16.73,100300.0,16.8,16.81,16.7,16.73,100300.0
2014-11-26 11:00:00,16.74,16.75,16.7,16.74,51800.0,16.74,16.75,16.7,16.74,51800.0
2014-11-26 11:30:00,16.74,16.77,16.7,16.73,109900.0,16.74,16.77,16.7,16.73,109900.0
2014-11-26 12:00:00,16.73,16.74,16.67,16.68,129600.0,16.73,16.74,16.67,16.68,129600.0
2014-11-26 12:30:00,16.68,16.75,16.66,16.71,88900.0,16.68,16.75,16.66,16.71,88900.0
2014-11-26 13:00:00,16.7,16.78,16.69,16.72,59200.0,16.7,16.78,16.69,16.72,59200.0
2014-11-26 13:30:00,16.72,16.75,16.7,16.73,95900.0,16.72,16.75,16.7,16.73,95900.0
2014-11-26 14:00:00,16.73,16.74,16.63,16.73,88900.0,16.73,16.74,16.63,16.73,88900.0
2014-11-26 14:30:00,16.72,16.74,16.65,16.67,111000.0,16.72,16.74,16.65,16.67,111000.0
2014-11-26 15:00:00,16.66,16.68,16.65,16.67,71400.0,16.66,16.68,16.65,16.67,71400.0
2014-11-26 15:30:00,16.67,16.75,16.66,16.73,210700.0,16.67,16.75,16.66,16.73,210700.0
2014-11-28 09:30:00,16.73,16.74,16.31,16.53,244600.0,16.73,16.74,16.31,16.53,244600.0
2014-11-28 10:00:00,16.55,16.62,16.5,16.61,92700.0,16.55,16.62,16.5,16.61,92700.0
2014-11-28 10:30:00,16.61,16.66,16.57,16.6,78000.0,16.61,16.66,16.57,16.6,78000.0
2014-11-28 11:00:00,16.59,16.67,16.59,16.62,55900.0,16.59,16.67,16.59,16.62,55900.0
2014-11-28 11:30:00,16.62,16.65,16.55,16.56,87100.0,16.62,16.65,16.55,16.56,87100.0
2014-11-28 12:00:00,16.56,16.66,16.55,16.63,63700.0,16.56,16.66,16.55,16.63,63700.0
2014-11-28 12:30:00,16.64,16.66,16.49,16.54,218400.0,16.64,16.66,16.49,16.54,218400.0
2014-12-01 09:30:00,16.51,16.55,16.37,16.39,173300.0,16.51,16.55,16.37,16.39,173300.0
2014-12-01 10:00:00,16.4,16.45,16.31,16.34,199100.0,16.4,16.45,16.31,16.34,199100.0
2014-12-01 10:30:00,16.34,16.35,16.18,16.19,239800.0,16.34,16.35,16.18,16.19,239800.0
2014-12-01 11:00:00,16.19,16.24,16.16,16.21,156500.0,16.19,16.24,16.16,16.21,156500.0
2014-12-01 11:30:00,16.21,16.24,16.16,16.16,85300.0,16.21,16.24,16.16,16.16,85300.0
2014-12-01 12:00:00,16.17,16.29,16.16,16.22,125800.0,16.17,16.29,16.16,16.22,125800.0
2014-12-01 12:30:00,16.22,16.32,16.22,16.3,69000.0,16.22,16.32,16.22,16.3,69000.0
2014-12-01 13:00:00,16.3,16.39,16.29,16.35,97500.0,16.3,16.39,16.29,16.35,97500.0
2014-12-01 13:30:00,16.36,16.36,16.26,16.29,124700.0,16.36,16.36,16.26,16.29,124700.0
2014-12-01 14:00:00,16.29,16.29,16.19,16.22,148900.0,16.29,16.29,16.19,16.22,148900.0
2014-12-01 14:30:00,16.22,16.32,16.21,16.24,153500.0,16.22,16.32,16.21,16.24,153500.0
2014-12-01 15:00:00,16.23,16.4,16.23,16.38,144600.0,16.23,16.4,16.23,16.38,144600.0
2014-12-01 15:30:00,16.37,16.38,16.26,16.27,358200.0,16.37,16.38,16.26,16.27,358200.0
2014-12-02 09:30:00,16.27,16.3,16.03,16.05,254600.0,16.27,16.3,16.03,16.05,254600.0
2014-12-02 10:00:00,16.07,16.12,16.01,16.05,190200.0,16.07,16.12,16.01,16.05,190200.0
2014-12-02 10:30:00,16.06,16.16,16.05,16.16,232800.0,16.06,16.16,16.05,16.16,232800.0
2014-12-02 11:00:00,16.16,16.21,16.09,16.12,331800.0,16.16,16.21,16.09,16.12,331800.0
2014-12-02 11:30:00,16.12,16.13,16.09,16.11,89300.0,16.12,16.13,16.09,16.11,89300.0
2014-12-02 12:00:00,16.11,16.12,16.06,16.07,97400.0,16.11,16.12,16.06,16.07,97400.0
2014-12-02 12:30:00,16.08,16.09,16.06,16.07,82400.0,16.08,16.09,16.06,16.07,82400.0
2014-12-02 13:00:00,16.07,16.07,15.98,16.02,218600.0,16.07,16.07,15.98,16.02,218600.0
2014-12-02 13:30:00,16.03,16.13,16.0,16.02,208600.0,16.03,16.13,16.0,16.02,208600.0
2014-12-02 14:00:00,16.02,16.03,15.91,15.94,193800.0,16.02,16.03,15.91,15.94,193800.0
2014-12-02 14:30:00,15.94,15.96,15.88,15.95,216400.0,15.94,15.96,15.88,15.95,216400.0
2014-12-02 15:00:00,15.95,15.96,15.88,15.89,185900.0,15.95,15.96,15.88,15.89,185900.0
2014-12-02 15:30:00,15.89,15.97,15.89,15.97,483900.0,15.89,15.97,15.89,15.97,483900.0
2014-12-03 09:30:00,15.95,16.11,15.9,16.07,254800.0,15.95,16.11,15.9,16.07,254800.0
2014-12-03 10:00:00,16.08,16.3,16.02,16.26,186900.0,16.08,16.3,16.02,16.26,186900.0
2014-12-03 10:30:00,16.26,16.42,16.26,16.39,265100.0,16.26,16.42,16.26,16.39,265100.0
2014-12-03 11:00:00,16.4,16.49,16.36,16.47,263800.0,16.4,16.49,16.36,16.47,263800.0
2014-12-03 11:30:00,16.47,16.55,16.45,16.52,175700.0,16.47,16.55,16.45,16.52,175700.0
2014-12-03 12:00:00,16.52,16.54,16.38,16.4,132700.0,16.52,16.54,16.38,16.4,132700.0
2014-12-03 12:30:00,16.41,16.47,16.38,16.42,82600.0,16.41,16.47,16.38,16.42,82600.0
2014-12-03 13:00:00,16.43,16.51,16.42,16.46,97800.0,16.43,16.51,16.42,16.46,97800.0
2014-12-03 13:30:00,16.47,16.48,16.37,16.46,190700.0,16.47,16.48,16.37,16.46,190700.0
2014-12-03 14:00:00,16.46,16.58,16.45,16.54,200900.0,16.46,16.58,16.45,16.54,200900.0
2014-12-03 14:30:00,16.54,16.58,16.51,16.55,151500.0,16.54,16.58,16.51,16.55,151500.0
2014-12-03 15:00:00,16.55,16.58,16.5,16.53,242400.0,16.55,16.58,16.5,16.53,242400.0
2014-12-03 15:30:00,16.53,16.59,16.5,16.55,630800.0,16.53,16.59,16.5,16.55,630800.0
2014-12-04 09:30:00,16.51,16.6,16.31,16.4,377100.0,16.51,16.6,16.31,16.4,377100.0
2014-12-04 10:00:00,16.39,16.43,16.32,16.35,170900.0,16.39,16.43,16.32,16.35,170900.0
2014-12-04 10:30:00,16.34,16.38,16.26,16.37,212500.0,16.34,16.38,16.26,16.37,212500.0
2014-12-04 11:00:00,16.38,16.47,16.37,16.44,183300.0,16.38,16.47,16.37,16.44,183300.0
2014-12-04 11:30:00,16.44,16.51,16.43,16.47,186400.0,16.44,16.51,16.43,16.47,186400.0
2014-12-04 12:00:00,16.48,16.48,16.41,16.41,52300.0,16.48,16.48,16.41,16.41,52300.0
2014-12-04 12:30:00,16.41,16.49,16.41,16.47,151100.0,16.41,16.49,16.41,16.47,151100.0
2014-12-04 13:00:00,16.47,16.51,16.45,16.47,154800.0,16.47,16.51,16.45,16.47,154800.0
2014-12-04 13:30:00,16.47,16.51,16.41,16.45,124500.0,16.47,16.51,16.41,16.45,124500.0
2014-12-04 14:00:00,16.45,16.47,16.41,16.43,122800.0,16.45,16.47,16.41,16.43,122800.0
2014-12-04 14:30:00,16.42,16.45,16.41,16.44,75800.0,16.42,16.45,16.41,16.44,75800.0
2014-12-04 15:00:00,16.44,16.46,16.32,16.34,207700.0,16.44,16.46,16.32,16.34,207700.0
2014-12-04 15:30:00,16.35,16.42,16.32,16.39,337900.0,16.35,16.42,16.32,16.39,337900.0
2014-12-05 09:30:00,16.35,16.5,16.32,16.42,244900.0,16.35,16.5,16.32,16.42,244900.0
2014-12-05 10:00:00,16.43,16.65,16.41,16.65,359600.0,16.43,16.65,16.41,16.65,359600.0
2014-12-05 10:30:00,16.64,16.73,16.64,16.67,77600.0,16.64,16.73,16.64,16.67,77600.0
2014-12-05 11:00:00,16.67,16.81,16.66,16.8,197000.0,16.67,16.81,16.66,16.8,197000.0
2014-12-05 11:30:00,16.8,16.92,16.78,16.91,155100.0,16.8,16.92,16.78,16.91,155100.0
2014-12-05 12:00:00,16.91,16.97,16.89,16.96,194100.0,16.91,16.97,16.89,16.96,194100.0
2014-12-05 12:30:00,16.96,16.98,16.86,16.97,142300.0,16.96,16.98,16.86,16.97,142300.0
2014-12-05 13:00:00,16.98,16.99,16.93,16.94,117200.0,16.98,16.99,16.93,16.94,117200.0
2014-12-05 13:30:00,16.94,16.94,16.89,16.92,85700.0,16.94,16.94,16.89,16.92,85700.0
2014-12-05 14:00:00,16.92,16.92,16.88,16.89,60800.0,16.92,16.92,16.88,16.89,60800.0
2014-12-05 14:30:00,16.88,16.89,16.8,16.8,92000.0,16.88,16.89,16.8,16.8,92000.0
2014-12-05 15:00:00,16.8,16.9,16.8,16.89,102900.0,16.8,16.9,16.8,16.89,102900.0
2014-12-05 15:30:00,16.89,16.91,16.81,16.88,507300.0,16.89,16.91,16.81,16.88,507300.0
2014-12-08 09:30:00,16.87,17.08,16.81,17.01,412100.0,16.87,17.08,16.81,17.01,412100.0
2014-12-08 10:00:00,17.02,17.15,16.96,17.15,382600.0,17.02,17.15,16.96,17.15,382600.0
2014-12-08 10:30:00,17.15,17.45,17.13,17.44,653100.0,17.15,17.45,17.13,17.44,653100.0
2014-12-08 11:00:00,17.43,17.45,17.3,17.32,644000.0,17.43,17.45,17.3,17.32,644000.0
2014-12-08 11:30:00,17.32,17.39,17.25,17.35,386300.0,17.32,17.39,17.25,17.35,386300.0
2014-12-08 12:00:00,17.34,17.39,17.2,17.21,460000.0,17.34,17.39,17.2,17.21,460000.0
2014-12-08 12:30:00,17.21,17.28,17.17,17.18,262300.0,17.21,17.28,17.17,17.18,262300.0
2014-12-08 13:00:00,17.19,17.24,17.12,17.18,174200.0,17.19,17.24,17.12,17.18,174200.0
2014-12-08 13:30:00,17.18,17.18,17.05,17.07,269400.0,17.18,17.18,17.05,17.07,269400.0
2014-12-08 14:00:00,17.07,17.15,17.01,17.15,548100.0,17.07,17.15,17.01,17.15,548100.0
2014-12-08 14:30:00,17.16,17.23,17.14,17.16,173900.0,17.16,17.23,17.14,17.16,173900.0
2014-12-08 15:00:00,17.15,17.25,17.08,17.21,280800.0,17.15,17.25,17.08,17.21,280800.0
2014-12-08 15:30:00,17.21,17.26,17.16,17.24,759700.0,17.21,17.26,17.16,17.24,759700.0
2014-12-09 09:30:00,17.0,17.15,16.73,17.15,344300.0,17.0,17.15,16.73,17.15,344300.0
2014-12-09 10:00:00,17.15,17.22,16.92,16.96,220400.0,17.15,17.22,16.92,16.96,220400.0
2014-12-09 10:30:00,16.97,17.12,16.95,17.08,177600.0,16.97,17.12,16.95,17.08,177600.0
2014-12-09 11:00:00,17.08,17.25,17.04,17.2,155100.0,17.08,17.25,17.04,17.2,155100.0
2014-12-09 11:30:00,17.21,17.27,17.17,17.22,408300.0,17.21,17.27,17.17,17.22,408300.0
2014-12-09 12:00:00,17.21,17.21,17.12,17.15,75200.0,17.21,17.21,17.12,17.15,75200.0
2014-12-09 12:30:00,17.14,17.34,17.14,17.29,213700.0,17.14,17.34,17.14,17.29,213700.0
2014-12-09 13:00:00,17.29,17.46,17.28,17.45,198200.0,17.29,17.46,17.28,17.45,198200.0
2014-12-09 13:30:00,17.46,17.61,17.46,17.59,208800.0,17.46,17.61,17.46,17.59,208800.0
2014-12-09 14:00:00,17.6,17.6,17.51,17.56,162400.0,17.6,17.6,17.51,17.56,162400.0
2014-12-09 14:30:00,17.56,17.6,17.49,17.53,171000.0,17.56,17.6,17.49,17.53,171000.0
2014-12-09 15:00:00,17.53,17.65,17.53,17.61,278200.0,17.53,17.65,17.53,17.61,278200.0
2014-12-09 15:30:00,17.61,17.65,17.55,17.59,649800.0,17.61,17.65,17.55,17.59,649800.0
2014-12-10 09:30:00,17.59,17.59,17.36,17.44,269100.0,17.59,17.59,17.36,17.44,269100.0
2014-12-10 10:00:00,17.44,17.5,17.33,17.41,155800.0,17.44,17.5,17.33,17.41,155800.0
2014-12-10 10:30:00,17.41,17.44,17.33,17.4,239400.0,17.41,17.44,17.33,17.4,239400.0
2014-12-10 11:00:00,17.39,17.41,17.25,17.25,150500.0,17.39,17.41,17.25,17.25,150500.0
2014-12-10 11:30:00,17.25,17.38,17.23,17.3,140500.0,17.25,17.38,17.23,17.3,140500.0
2014-12-10 12:00:00,17.29,17.3,17.2,17.21,140300.0,17.29,17.3,17.2,17.21,140300.0
2014-12-10 12:30:00,17.21,17.24,17.2,17.2,125500.0,17.21,17.24,17.2,17.2,125500.0
2014-12-10 13:00:00,17.2,17.22,17.12,17.18,212200.0,17.2,17.22,17.12,17.18,212200.0
2014-12-10 13:30:00,17.18,17.18,17.05,17.06,128700.0,17.18,17.18,17.05,17.06,128700.0
2014-12-10 14:00:00,17.06,17.11,17.01,17.02,192600.0,17.06,17.11,17.01,17.02,192600.0
2014-12-10 14:30:00,17.02,17.03,16.9,16.9,280100.0,17.02,17.03,16.9,16.9,280100.0
2014-12-10 15:00:00,16.9,17.07,16.85,17.0,301600.0,16.9,17.07,16.85,17.0,301600.0
2014-12-10 15:30:00,17.0,17.07,16.91,16.95,949600.0,17.0,17.07,16.91,16.95,949600.0
2014-12-11 09:30:00,18.0,18.75,17.65,18.73,2780600.0,18.0,18.75,17.65,18.73,2780600.0
2014-12-11 10:00:00,18.72,18.74,18.55,18.66,1253100.0,18.72,18.74,18.55,18.66,1253100.0
2014-12-11 10:30:00,18.66,18.95,18.61,18.65,1019300.0,18.66,18.95,18.61,18.65,1019300.0
2014-12-11 11:00:00,18.65,18.66,18.5,18.55,513700.0,18.65,18.66,18.5,18.55,513700.0
2014-12-11 11:30:00,18.55,18.66,18.45,18.5,369700.0,18.55,18.66,18.45,18.5,369700.0
2014-12-11 12:00:00,18.5,18.5,18.44,18.49,276400.0,18.5,18.5,18.44,18.49,276400.0
2014-12-11 12:30:00,18.49,18.49,18.44,18.48,311700.0,18.49,18.49,18.44,18.48,311700.0
2014-12-11 13:00:00,18.48,18.6,18.36,18.46,479900.0,18.48,18.6,18.36,18.46,479900.0
2014-12-11 13:30:00,18.46,18.49,18.21,18.23,303500.0,18.46,18.49,18.21,18.23,303500.0
2014-12-11 14:00:00,18.23,18.31,18.03,18.27,511800.0,18.23,18.31,18.03,18.27,511800.0
2014-12-11 14:30:00,18.27,18.49,18.17,18.27,630700.0,18.27,18.49,18.17,18.27,630700.0
2014-12-11 15:00:00,18.27,18.45,18.18,18.41,425600.0,18.27,18.45,18.18,18.41,425600.0
2014-12-11 15:30:00,18.41,18.42,18.08,18.14,1132100.0,18.41,18.42,18.08,18.14,1132100.0
2014-12-12 09:30:00,17.99,18.54,17.88,18.44,525600.0,17.99,18.54,17.88,18.44,525600.0
2014-12-12 10:00:00,18.44,18.67,18.36,18.64,498500.0,18.44,18.67,18.36,18.64,498500.0
2014-12-12 10:30:00,18.64,18.65,18.37,18.45,291500.0,18.64,18.65,18.37,18.45,291500.0
2014-12-12 11:00:00,18.45,18.46,18.35,18.43,382600.0,18.45,18.46,18.35,18.43,382600.0
2014-12-12 11:30:00,18.42,18.45,18.16,18.17,325500.0,18.42,18.45,18.16,18.17,325500.0
2014-12-12 12:00:00,18.17,18.34,18.16,18.34,202100.0,18.17,18.34,18.16,18.34,202100.0
2014-12-12 12:30:00,18.34,18.44,18.3,18.31,258500.0,18.34,18.44,18.3,18.31,258500.0
2014-12-12 13:00:00,18.31,18.41,18.2,18.35,229100.0,18.31,18.41,18.2,18.35,229100.0
2014-12-12 13:30:00,18.34,18.4,18.28,18.32,147200.0,18.34,18.4,18.28,18.32,147200.0
2014-12-12 14:00:00,18.31,18.35,18.26,18.27,158000.0,18.31,18.35,18.26,18.27,158000.0
2014-12-12 14:30:00,18.27,18.32,18.24,18.31,217900.0,18.27,18.32,18.24,18.31,217900.0
2014-12-12 15:00:00,18.3,18.33,18.25,18.3,246100.0,18.3,18.33,18.25,18.3,246100.0
2014-12-12 15:30:00,18.3,18.3,18.13,18.13,706800.0,18.3,18.3,18.13,18.13,706800.0
2014-12-15 09:30:00,18.41,18.57,18.3,18.33,479500.0,18.41,18.57,18.3,18.33,479500.0
2014-12-15 10:00:00,18.34,18.55,18.28,18.42,353200.0,18.34,18.55,18.28,18.42,353200.0
2014-12-15 10:30:00,18.42,18.43,18.28,18.39,262800.0,18.42,18.43,18.28,18.39,262800.0
2014-12-15 11:00:00,18.39,18.41,18.31,18.37,282400.0,18.39,18.41,18.31,18.37,282400.0
2014-12-15 11:30:00,18.36,18.45,18.29,18.3,367800.0,18.36,18.45,18.29,18.3,367800.0
2014-12-15 12:00:00,18.3,18.45,18.28,18.45,329700.0,18.3,18.45,18.28,18.45,329700.0
2014-12-15 12:30:00,18.46,18.47,18.27,18.28,284400.0,18.46,18.47,18.27,18.28,284400.0
2014-12-15 13:00:00,18.28,18.31,18.18,18.25,247800.0,18.28,18.31,18.18,18.25,247800.0
2014-12-15 13:30:00,18.25,18.28,18.19,18.23,152400.0,18.25,18.28,18.19,18.23,152400.0
2014-12-15 14:00:00,18.23,18.24,18.05,18.08,419500.0,18.23,18.24,18.05,18.08,419500.0
2014-12-15 14:30:00,18.08,18.21,18.07,18.18,250600.0,18.08,18.21,18.07,18.18,250600.0
2014-12-15 15:00:00,18.18,18.31,18.17,18.28,330800.0,18.18,18.31,18.17,18.28,330800.0
2014-12-15 15:30:00,18.27,18.34,18.13,18.13,780800.0,18.27,18.34,18.13,18.13,780800.0
2014-12-16 09:30:00,17.98,18.4,17.83,18.38,417800.0,17.98,18.4,17.83,18.38,417800.0
2014-12-16 10:00:00,18.38,18.44,18.07,18.11,751400.0,18.38,18.44,18.07,18.11,751400.0
2014-12-16 10:30:00,18.12,18.19,17.95,18.18,329700.0,18.12,18.19,17.95,18.18,329700.0
2014-12-16 11:00:00,18.17,18.26,18.12,18.24,313500.0,18.17,18.26,18.12,18.24,313500.0
2014-12-16 11:30:00,18.24,18.34,18.23,18.25,194800.0,18.24,18.34,18.23,18.25,194800.0
2014-12-16 12:00:00,18.24,18.37,18.24,18.33,143300.0,18.24,18.37,18.24,18.33,143300.0
2014-12-16 12:30:00,18.33,18.4,18.3,18.32,115700.0,18.33,18.4,18.3,18.32,115700.0
2014-12-16 13:00:00,18.33,18.36,18.19,18.24,122400.0,18.33,18.36,18.19,18.24,122400.0
2014-12-16 13:30:00,18.23,18.27,18.18,18.19,122900.0,18.23,18.27,18.18,18.19,122900.0
2014-12-16 14:00:00,18.21,18.27,18.2,18.23,102900.0,18.21,18.27,18.2,18.23,102900.0
2014-12-16 14:30:00,18.23,18.28,18.15,18.17,170000.0,18.23,18.28,18.15,18.17,170000.0
2014-12-16 15:00:00,18.18,18.23,18.12,18.17,219600.0,18.18,18.23,18.12,18.17,219600.0
2014-12-16 15:30:00,18.15,18.21,18.06,18.06,754400.0,18.15,18.21,18.06,18.06,754400.0
2014-12-17 09:30:00,18.15,18.26,18.01,18.15,179500.0,18.15,18.26,18.01,18.15,179500.0
2014-12-17 10:00:00,18.16,18.33,18.14,18.26,236000.0,18.16,18.33,18.14,18.26,236000.0
2014-12-17 10:30:00,18.25,18.34,18.18,18.34,165200.0,18.25,18.34,18.18,18.34,165200.0
2014-12-17 11:00:00,18.34,18.5,18.33,18.45,601800.0,18.34,18.5,18.33,18.45,601800.0
2014-12-17 11:30:00,18.44,18.58,18.44,18.55,259400.0,18.44,18.58,18.44,18.55,259400.0
2014-12-17 12:00:00,18.55,18.56,18.4,18.43,120200.0,18.55,18.56,18.4,18.43,120200.0
2014-12-17 12:30:00,18.43,18.48,18.42,18.47,282700.0,18.43,18.48,18.42,18.47,282700.0
2014-12-17 13:00:00,18.47,18.53,18.44,18.52,194100.0,18.47,18.53,18.44,18.52,194100.0
2014-12-17 13:30:00,18.53,18.58,18.47,18.48,182900.0,18.53,18.58,18.47,18.48,182900.0
2014-12-17 14:00:00,18.48,18.65,18.48,18.56,343300.0,18.48,18.65,18.48,18.56,343300.0
2014-12-17 14:30:00,18.55,18.59,18.33,18.41,358800.0,18.55,18.59,18.33,18.41,358800.0
2014-12-17 15:00:00,18.4,18.57,18.36,18.57,262400.0,18.4,18.57,18.36,18.57,262400.0
2014-12-17 15:30:00,18.57,18.65,18.52,18.59,1044600.0,18.57,18.65,18.52,18.59,1044600.0
2014-12-18 09:30:00,18.94,19.17,18.8,19.0,1131100.0,18.94,19.17,18.8,19.0,1131100.0
2014-12-18 10:00:00,19.0,19.03,18.8,19.0,617100.0,19.0,19.03,18.8,19.0,617100.0
2014-12-18 10:30:00,19.0,19.03,18.89,18.99,415000.0,19.0,19.03,18.89,18.99,415000.0
2014-12-18 11:00:00,18.99,19.04,18.89,19.0,525700.0,18.99,19.04,18.89,19.0,525700.0
2014-12-18 11:30:00,19.01,19.27,19.0,19.24,597100.0,19.01,19.27,19.0,19.24,597100.0
2014-12-18 12:00:00,19.24,19.32,19.21,19.25,282400.0,19.24,19.32,19.21,19.25,282400.0
2014-12-18 12:30:00,19.25,19.27,19.18,19.2,147100.0,19.25,19.27,19.18,19.2,147100.0
2014-12-18 13:00:00,19.2,19.3,19.17,19.29,149300.0,19.2,19.3,19.17,19.29,149300.0
2014-12-18 13:30:00,19.29,19.3,19.23,19.25,110800.0,19.29,19.3,19.23,19.25,110800.0
2014-12-18 14:00:00,19.25,19.26,19.16,19.19,191300.0,19.25,19.26,19.16,19.19,191300.0
2014-12-18 14:30:00,19.19,19.2,19.12,19.14,198800.0,19.19,19.2,19.12,19.14,198800.0
2014-12-18 15:00:00,19.15,19.23,19.11,19.22,345300.0,19.15,19.23,19.11,19.22,345300.0
2014-12-18 15:30:00,19.22,19.28,19.16,19.26,688400.0,19.22,19.28,19.16,19.26,688400.0
2014-12-19 09:30:00,19.33,19.62,19.25,19.6,581500.0,19.33,19.62,19.25,19.6,581500.0
2014-12-19 10:00:00,19.6,19.63,19.29,19.32,215400.0,19.6,19.63,19.29,19.32,215400.0
2014-12-19 10:30:00,19.31,19.38,19.18,19.33,275800.0,19.31,19.38,19.18,19.33,275800.0
2014-12-19 11:00:00,19.32,19.37,19.15,19.31,219300.0,19.32,19.37,19.15,19.31,219300.0
2014-12-19 11:30:00,19.3,19.32,19.21,19.26,144000.0,19.3,19.32,19.21,19.26,144000.0
2014-12-19 12:00:00,19.25,19.33,19.22,19.3,114800.0,19.25,19.33,19.22,19.3,114800.0
2014-12-19 12:30:00,19.3,19.45,19.29,19.39,294000.0,19.3,19.45,19.29,19.39,294000.0
2014-12-19 13:00:00,19.38,19.38,19.3,19.34,146600.0,19.38,19.38,19.3,19.34,146600.0
2014-12-19 13:30:00,19.33,19.45,19.33,19.45,151400.0,19.33,19.45,19.33,19.45,151400.0
2014-12-19 14:00:00,19.44,19.5,19.43,19.46,158500.0,19.44,19.5,19.43,19.46,158500.0
2014-12-19 14:30:00,19.45,19.48,19.43,19.48,143400.0,19.45,19.48,19.43,19.48,143400.0
2014-12-19 15:00:00,19.48,19.49,19.39,19.47,196300.0,19.48,19.49,19.39,19.47,196300.0
2014-12-19 15:30:00,19.47,19.47,19.36,19.37,782100.0,19.47,19.47,19.36,19.37,782100.0
2014-12-22 09:30:00,18.52,19.35,18.51,19.33,801100.0,18.52,19.35,18.51,19.33,801100.0
2014-12-22 10:00:00,19.34,19.45,19.28,19.41,191100.0,19.34,19.45,19.28,19.41,191100.0
2014-12-22 10:30:00,19.41,19.47,19.39,19.46,76900.0,19.41,19.47,19.39,19.46,76900.0
2014-12-22 11:00:00,19.46,19.48,19.41,19.46,94500.0,19.46,19.48,19.41,19.46,94500.0
2014-12-22 11:30:00,19.46,19.47,19.39,19.44,84700.0,19.46,19.47,19.39,19.44,84700.0
2014-12-22 12:00:00,19.43,19.43,19.36,19.36,66800.0,19.43,19.43,19.36,19.36,66800.0
2014-12-22 12:30:00,19.36,19.44,19.35,19.44,52600.0,19.36,19.44,19.35,19.44,52600.0
2014-12-22 13:00:00,19.44,19.5,19.42,19.48,53900.0,19.44,19.5,19.42,19.48,53900.0
2014-12-22 13:30:00,19.48,19.49,19.45,19.49,75100.0,19.48,19.49,19.45,19.49,75100.0
2014-12-22 14:00:00,19.49,19.5,19.48,19.48,77300.0,19.49,19.5,19.48,19.48,77300.0
2014-12-22 14:30:00,19.48,19.49,19.41,19.47,112300.0,19.48,19.49,19.41,19.47,112300.0
2014-12-22 15:00:00,19.47,19.53,19.44,19.53,166200.0,19.47,19.53,19.44,19.53,166200.0
2014-12-22 15:30:00,19.52,19.52,19.44,19.49,250200.0,19.52,19.52,19.44,19.49,250200.0
2014-12-23 09:30:00,19.94,20.1,19.85,20.01,463800.0,19.94,20.1,19.85,20.01,463800.0
2014-12-23 10:00:00,20.01,20.05,19.86,19.89,185300.0,20.01,20.05,19.86,19.89,185300.0
2014-12-23 10:30:00,19.88,19.88,19.7,19.77,143700.0,19.88,19.88,19.7,19.77,143700.0
2014-12-23 11:00:00,19.77,19.85,19.74,19.83,96700.0,19.77,19.85,19.74,19.83,96700.0
2014-12-23 11:30:00,19.83,19.89,19.82,19.87,104400.0,19.83,19.89,19.82,19.87,104400.0
2014-12-23 12:00:00,19.87,19.88,19.84,19.88,86300.0,19.87,19.88,19.84,19.88,86300.0
2014-12-23 12:30:00,19.87,19.88,19.78,19.79,44800.0,19.87,19.88,19.78,19.79,44800.0
2014-12-23 13:00:00,19.79,19.87,19.66,19.67,287800.0,19.79,19.87,19.66,19.67,287800.0
2014-12-23 13:30:00,19.66,19.76,19.66,19.69,154400.0,19.66,19.76,19.66,19.69,154400.0
2014-12-23 14:00:00,19.69,19.72,19.66,19.68,132700.0,19.69,19.72,19.66,19.68,132700.0
2014-12-23 14:30:00,19.69,19.91,19.68,19.91,423800.0,19.69,19.91,19.68,19.91,423800.0
2014-12-23 15:00:00,19.91,19.91,19.84,19.84,287100.0,19.91,19.91,19.84,19.84,287100.0
2014-12-23 15:30:00,19.84,19.86,19.78,19.82,579400.0,19.84,19.86,19.78,19.82,579400.0
2014-12-24 09:30:00,19.78,20.14,19.78,20.07,456800.0,19.78,20.14,19.78,20.07,456800.0
2014-12-24 10:00:00,20.07,20.14,19.96,19.97,163700.0,20.07,20.14,19.96,19.97,163700.0
2014-12-24 10:30:00,19.98,20.0,19.89,19.9,110000.0,19.98,20.0,19.89,19.9,110000.0
2014-12-24 11:00:00,19.9,19.96,19.89,19.9,88700.0,19.9,19.96,19.89,19.9,88700.0
2014-12-24 11:30:00,19.9,19.91,19.83,19.87,69100.0,19.9,19.91,19.83,19.87,69100.0
2014-12-24 12:00:00,19.86,19.9,19.85,19.89,50400.0,19.86,19.9,19.85,19.89,50400.0
2014-12-24 12:30:00,19.89,19.9,19.84,19.86,145900.0,19.89,19.9,19.84,19.86,145900.0
2014-12-26 09:30:00,20.0,20.04,19.78,19.79,80900.0,20.0,20.04,19.78,19.79,80900.0
2014-12-26 10:00:00,19.8,19.83,19.68,19.81,90100.0,19.8,19.83,19.68,19.81,90100.0
2014-12-26 10:30:00,19.82,19.91,19.82,19.9,46400.0,19.82,19.91,19.82,19.9,46400.0
2014-12-26 11:00:00,19.9,19.92,19.85,19.91,45400.0,19.9,19.92,19.85,19.91,45400.0
2014-12-26 11:30:00,19.92,19.92,19.86,19.88,42400.0,19.92,19.92,19.86,19.88,42400.0
2014-12-26 12:00:00,19.87,19.91,19.81,19.85,74300.0,19.87,19.91,19.81,19.85,74300.0
2014-12-26 12:30:00,19.85,19.89,19.84,19.87,28500.0,19.85,19.89,19.84,19.87,28500.0
2014-12-26 13:00:00,19.86,19.88,19.81,19.83,43100.0,19.86,19.88,19.81,19.83,43100.0
2014-12-26 13:30:00,19.82,19.85,19.76,19.82,99300.0,19.82,19.85,19.76,19.82,99300.0
2014-12-26 14:00:00,19.82,19.85,19.78,19.85,59300.0,19.82,19.85,19.78,19.85,59300.0
2014-12-26 14:30:00,19.84,19.89,19.84,19.88,53700.0,19.84,19.89,19.84,19.88,53700.0
2014-12-26 15:00:00,19.88,19.89,19.86,19.89,63900.0,19.88,19.89,19.86,19.89,63900.0
2014-12-26 15:30:00,19.89,19.89,19.81,19.84,203500.0,19.89,19.89,19.81,19.84,203500.0
2014-12-29 09:30:00,19.87,20.04,19.7,19.86,227200.0,19.87,20.04,19.7,19.86,227200.0
2014-12-29 10:00:00,19.87,20.06,19.86,19.98,164300.0,19.87,20.06,19.86,19.98,164300.0
2014-12-29 10:30:00,19.99,20.03,19.96,20.0,100900.0,19.99,20.03,19.96,20.0,100900.0
2014-12-29 11:00:00,20.0,20.05,19.99,20.0,78000.0,20.0,20.05,19.99,20.0,78000.0
2014-12-29 11:30:00,20.0,20.0,19.9,19.92,99300.0,20.0,20.0,19.9,19.92,99300.0
2014-12-29 12:00:00,19.93,19.96,19.9,19.9,42800.0,19.93,19.96,19.9,19.9,42800.0
2014-12-29 12:30:00,19.91,19.94,19.85,19.86,85200.0,19.91,19.94,19.85,19.86,85200.0
2014-12-29 13:00:00,19.86,19.89,19.85,19.86,62800.0,19.86,19.89,19.85,19.86,62800.0
2014-12-29 13:30:00,19.87,19.87,19.8,19.82,74900.0,19.87,19.87,19.8,19.82,74900.0
2014-12-29 14:00:00,19.82,19.84,19.79,19.8,47600.0,19.82,19.84,19.79,19.8,47600.0
2014-12-29 14:30:00,19.8,19.89,19.79,19.88,156700.0,19.8,19.89,19.79,19.88,156700.0
2014-12-29 15:00:00,19.87,19.89,19.85,19.86,71100.0,19.87,19.89,19.85,19.86,71100.0
2014-12-29 15:30:00,19.87,19.88,19.83,19.84,161400.0,19.87,19.88,19.83,19.84,161400.0
2014-12-30 09:30:00,19.72,19.95,19.72,19.81,65800.0,19.72,19.95,19.72,19.81,65800.0
2014-12-30 10:00:00,19.83,19.87,19.73,19.74,72300.0,19.83,19.87,19.73,19.74,72300.0
2014-12-30 10:30:00,19.75,19.77,19.7,19.72,85300.0,19.75,19.77,19.7,19.72,85300.0
2014-12-30 11:00:00,19.71,19.73,19.64,19.69,82500.0,19.71,19.73,19.64,19.69,82500.0
2014-12-30 11:30:00,19.68,19.7,19.63,19.69,61500.0,19.68,19.7,19.63,19.69,61500.0
2014-12-30 12:00:00,19.69,19.73,19.67,19.71,50800.0,19.69,19.73,19.67,19.71,50800.0
2014-12-30 12:30:00,19.72,19.72,19.66,19.68,41000.0,19.72,19.72,19.66,19.68,41000.0
2014-12-30 13:00:00,19.68,19.72,19.61,19.62,111500.0,19.68,19.72,19.61,19.62,111500.0
2014-12-30 13:30:00,19.63,19.68,19.6,19.65,57600.0,19.63,19.68,19.6,19.65,57600.0
2014-12-30 14:00:00,19.64,19.65,19.59,19.62,64400.0,19.64,19.65,19.59,19.62,64400.0
2014-12-30 14:30:00,19.63,19.68,19.61,19.63,107200.0,19.63,19.68,19.61,19.63,107200.0
2014-12-30 15:00:00,19.64,19.66,19.63,19.66,103400.0,19.64,19.66,19.63,19.66,103400.0
2014-12-30 15:30:00,19.66,19.67,19.59,19.61,328700.0,19.66,19.67,19.59,19.61,328700.0
2014-12-31 09:30:00,19.7,19.77,19.58,19.65,73300.0,19.7,19.77,19.58,19.65,73300.0
2014-12-31 10:00:00,19.66,19.68,19.62,19.63,65400.0,19.66,19.68,19.62,19.63,65400.0
2014-12-31 10:30:00,19.64,19.73,19.52,19.69,99000.0,19.64,19.73,19.52,19.69,99000.0
2014-12-31 11:00:00,19.68,19.72,19.63,19.71,66300.0,19.68,19.72,19.63,19.71,66300.0
2014-12-31 11:30:00,19.7,19.75,19.66,19.7,63600.0,19.7,19.75,19.66,19.7,63600.0
2014-12-31 12:00:00,19.69,19.72,19.61,19.66,45500.0,19.69,19.72,19.61,19.66,45500.0
2014-12-31 12:30:00,19.67,19.7,19.62,19.64,65100.0,19.67,19.7,19.62,19.64,65100.0
2014-12-31 13:00:00,19.64,19.69,19.63,19.66,52200.0,19.64,19.69,19.63,19.66,52200.0
2014-12-31 13:30:00,19.67,19.68,19.61,19.62,110500.0,19.67,19.68,19.61,19.62,110500.0
2014-12-31 14:00:00,19.62,19.63,19.55,19.57,58500.0,19.62,19.63,19.55,19.57,58500.0
2014-12-31 14:30:00,19.57,19.6,19.51,19.52,100800.0,19.57,19.6,19.51,19.52,100800.0
2014-12-31 15:00:00,19.52,19.6,19.52,19.55,59500.0,19.52,19.6,19.52,19.55,59500.0
2014-12-31 15:30:00,19.55,19.57,19.4,19.4,306500.0,19.55,19.57,19.4,19.4,306500.0
2015-01-02 09:30:00,19.53,19.66,19.46,19.52,72000.0,19.53,19.66,19.46,19.52,72000.0
2015-01-02 10:00:00,19.52,19.6,19.44,19.46,92500.0,19.52,19.6,19.44,19.46,92500.0
2015-01-02 10:30:00,19.45,19.45,19.19,19.38,147700.0,19.45,19.45,19.19,19.38,147700.0
2015-01-02 11:00:00,19.37,19.39,19.29,19.36,64800.0,19.37,19.39,19.29,19.36,64800.0
2015-01-02 11:30:00,19.36,19.42,19.3,19.39,84200.0,19.36,19.42,19.3,19.39,84200.0
2015-01-02 12:00:00,19.4,19.51,19.39,19.41,68200.0,19.4,19.51,19.39,19.41,68200.0
2015-01-02 12:30:00,19.4,19.5,19.38,19.46,56800.0,19.4,19.5,19.38,19.46,56800.0
2015-01-02 13:00:00,19.46,19.56,19.46,19.53,64700.0,19.46,19.56,19.46,19.53,64700.0
2015-01-02 13:30:00,19.53,19.54,19.42,19.52,64700.0,19.53,19.54,19.42,19.52,64700.0
2015-01-02 14:00:00,19.52,19.63,19.48,19.61,64200.0,19.52,19.63,19.48,19.61,64200.0
2015-01-02 14:30:00,19.6,19.71,19.59,19.6,127700.0,19.6,19.71,19.59,19.6,127700.0
2015-01-02 15:00:00,19.6,19.62,19.52,19.54,80600.0,19.6,19.62,19.52,19.54,80600.0
2015-01-02 15:30:00,19.55,19.62,19.54,19.54,216700.0,19.55,19.62,19.54,19.54,216700.0
2015-01-05 09:30:00,19.41,19.59,19.36,19.55,158400.0,19.41,19.59,19.36,19.55,158400.0
2015-01-05 10:00:00,19.54,19.82,19.49,19.8,281200.0,19.54,19.82,19.49,19.8,281200.0
2015-01-05 10:30:00,19.79,19.88,19.66,19.85,191100.0,19.79,19.88,19.66,19.85,191100.0
2015-01-05 11:00:00,19.85,19.87,19.71,19.71,190600.0,19.85,19.87,19.71,19.71,190600.0
2015-01-05 11:30:00,19.71,19.72,19.61,19.64,140700.0,19.71,19.72,19.61,19.64,140700.0
2015-01-05 12:00:00,19.64,19.7,19.61,19.62,98600.0,19.64,19.7,19.61,19.62,98600.0
2015-01-05 12:30:00,19.62,19.71,19.55,19.56,105400.0,19.62,19.71,19.55,19.56,105400.0
2015-01-05 13:00:00,19.56,19.61,19.42,19.43,97300.0,19.56,19.61,19.42,19.43,97300.0
2015-01-05 13:30:00,19.44,19.56,19.42,19.52,81600.0,19.44,19.56,19.42,19.52,81600.0
2015-01-05 14:00:00,19.51,19.53,19.37,19.39,105800.0,19.51,19.53,19.37,19.39,105800.0
2015-01-05 14:30:00,19.39,19.48,19.36,19.46,124100.0,19.39,19.48,19.36,19.46,124100.0
2015-01-05 15:00:00,19.46,19.57,19.44,19.53,122200.0,19.46,19.57,19.44,19.53,122200.0
2015-01-05 15:30:00,19.54,19.64,19.49,19.54,370700.0,19.54,19.64,19.49,19.54,370700.0
2015-01-06 09:30:00,19.54,19.61,19.34,19.34,231400.0,19.54,19.61,19.34,19.34,231400.0
2015-01-06 10:00:00,19.33,19.43,19.32,19.36,130600.0,19.33,19.43,19.32,19.36,130600.0
2015-01-06 10:30:00,19.36,19.38,19.28,19.3,188800.0,19.36,19.38,19.28,19.3,188800.0
2015-01-06 11:00:00,19.31,19.38,19.04,19.05,225500.0,19.31,19.38,19.04,19.05,225500.0
2015-01-06 11:30:00,19.04,19.08,18.93,18.98,367600.0,19.04,19.08,18.93,18.98,367600.0
2015-01-06 12:00:00,18.98,19.0,18.84,18.84,183300.0,18.98,19.0,18.84,18.84,183300.0
2015-01-06 12:30:00,18.83,19.08,18.81,19.07,163800.0,18.83,19.08,18.81,19.07,163800.0
2015-01-06 13:00:00,19.08,19.08,18.95,19.05,108700.0,19.08,19.08,18.95,19.05,108700.0
2015-01-06 13:30:00,19.04,19.09,18.98,19.09,64700.0,19.04,19.09,18.98,19.09,64700.0
2015-01-06 14:00:00,19.09,19.16,18.99,19.13,122100.0,19.09,19.16,18.99,19.13,122100.0
2015-01-06 14:30:00,19.13,19.31,19.12,19.24,143300.0,19.13,19.31,19.12,19.24,143300.0
2015-01-06 15:00:00,19.23,19.24,19.13,19.2,139000.0,19.23,19.24,19.13,19.2,139000.0
2015-01-06 15:30:00,19.21,19.22,19.05,19.09,349700.0,19.21,19.22,19.05,19.09,349700.0
2015-01-07 09:30:00,19.31,19.39,19.19,19.27,134400.0,19.31,19.39,19.19,19.27,134400.0
2015-01-07 10:00:00,19.26,19.36,19.07,19.09,134800.0,19.26,19.36,19.07,19.09,134800.0
2015-01-07 10:30:00,19.09,19.32,19.03,19.22,166200.0,19.09,19.32,19.03,19.22,166200.0
2015-01-07 11:00:00,19.21,19.24,19.1,19.18,144600.0,19.21,19.24,19.1,19.18,144600.0
2015-01-07 11:30:00,19.17,19.22,19.11,19.18,86300.0,19.17,19.22,19.11,19.18,86300.0
2015-01-07 12:00:00,19.18,19.33,19.18,19.27,150400.0,19.18,19.33,19.18,19.27,150400.0
2015-01-07 12:30:00,19.28,19.31,19.14,19.14,104200.0,19.28,19.31,19.14,19.14,104200.0
2015-01-07 13:00:00,19.16,19.23,19.11,19.19,66300.0,19.16,19.23,19.11,19.19,66300.0
2015-01-07 13:30:00,19.18,19.21,19.13,19.13,51700.0,19.18,19.21,19.13,19.13,51700.0
2015-01-07 14:00:00,19.13,19.21,19.04,19.11,285800.0,19.13,19.21,19.04,19.11,285800.0
2015-01-07 14:30:00,19.1,19.13,19.04,19.1,168100.0,19.1,19.13,19.04,19.1,168100.0
2015-01-07 15:00:00,19.1,19.18,19.06,19.06,404400.0,19.1,19.18,19.06,19.06,404400.0
2015-01-07 15:30:00,19.05,19.09,18.92,19.05,749700.0,19.05,19.09,18.92,19.05,749700.0
2015-01-08 09:30:00,19.26,19.63,19.24,19.61,339400.0,19.26,19.63,19.24,19.61,339400.0
2015-01-08 10:00:00,19.62,19.71,19.59,19.59,245700.0,19.62,19.71,19.59,19.59,245700.0
2015-01-08 10:30:00,19.59,19.65,19.58,19.61,147100.0,19.59,19.65,19.58,19.61,147100.0
2015-01-08 11:00:00,19.62,19.65,19.57,19.57,134500.0,19.62,19.65,19.57,19.57,134500.0
2015-01-08 11:30:00,19.58,19.59,19.51,19.57,112600.0,19.58,19.59,19.51,19.57,112600.0
2015-01-08 12:00:00,19.57,19.63,19.52,19.63,92600.0,19.57,19.63,19.52,19.63,92600.0
2015-01-08 12:30:00,19.63,19.64,19.6,19.63,127400.0,19.63,19.64,19.6,19.63,127400.0
2015-01-08 13:00:00,19.62,19.66,19.52,19.57,264700.0,19.62,19.66,19.52,19.57,264700.0
2015-01-08 13:30:00,19.56,19.6,19.42,19.47,156600.0,19.56,19.6,19.42,19.47,156600.0
2015-01-08 14:00:00,19.46,19.57,19.46,19.55,146700.0,19.46,19.57,19.46,19.55,146700.0
2015-01-08 14:30:00,19.55,19.57,19.49,19.51,141000.0,19.55,19.57,19.49,19.51,141000.0
2015-01-08 15:00:00,19.52,19.53,19.45,19.52,109700.0,19.52,19.53,19.45,19.52,109700.0
2015-01-08 15:30:00,19.52,19.55,19.44,19.55,398400.0,19.52,19.55,19.44,19.55,398400.0
2015-01-09 09:30:00,19.64,19.66,19.37,19.41,145900.0,19.64,19.66,19.37,19.41,145900.0
2015-01-09 10:00:00,19.39,19.49,19.35,19.37,67300.0,19.39,19.49,19.35,19.37,67300.0
2015-01-09 10:30:00,19.36,19.42,19.28,19.4,125000.0,19.36,19.42,19.28,19.4,125000.0
2015-01-09 11:00:00,19.39,19.39,19.21,19.33,128200.0,19.39,19.39,19.21,19.33,128200.0
2015-01-09 11:30:00,19.32,19.42,19.28,19.4,221900.0,19.32,19.42,19.28,19.4,221900.0
2015-01-09 12:00:00,19.39,19.47,19.37,19.44,46000.0,19.39,19.47,19.37,19.44,46000.0
2015-01-09 12:30:00,19.44,19.47,19.38,19.38,50800.0,19.44,19.47,19.38,19.38,50800.0
2015-01-09 13:00:00,19.39,19.43,19.34,19.36,116600.0,19.39,19.43,19.34,19.36,116600.0
2015-01-09 13:30:00,19.37,19.39,19.29,19.3,138700.0,19.37,19.39,19.29,19.3,138700.0
2015-01-09 14:00:00,19.29,19.37,19.27,19.36,89700.0,19.29,19.37,19.27,19.36,89700.0
2015-01-09 14:30:00,19.37,19.38,19.27,19.32,111500.0,19.37,19.38,19.27,19.32,111500.0
2015-01-09 15:00:00,19.32,19.45,19.32,19.35,135200.0,19.32,19.45,19.32,19.35,135200.0
2015-01-09 15:30:00,19.35,19.4,19.29,19.3,279600.0,19.35,19.4,19.29,19.3,279600.0
2015-01-12 09:30:00,19.27,19.44,19.03,19.11,264400.0,19.27,19.44,19.03,19.11,264400.0
2015-01-12 10:00:00,19.1,19.39,19.04,19.34,159300.0,19.1,19.39,19.04,19.34,159300.0
2015-01-12 10:30:00,19.33,19.42,19.27,19.42,61000.0,19.33,19.42,19.27,19.42,61000.0
2015-01-12 11:00:00,19.42,19.65,19.42,19.6,245700.0,19.42,19.65,19.42,19.6,245700.0
2015-01-12 11:30:00,19.61,19.68,19.55,19.65,165000.0,19.61,19.68,19.55,19.65,165000.0
2015-01-12 12:00:00,19.64,19.65,19.5,19.51,269900.0,19.64,19.65,19.5,19.51,269900.0
2015-01-12 12:30:00,19.52,19.54,19.37,19.38,198400.0,19.52,19.54,19.37,19.38,198400.0
2015-01-12 13:00:00,19.38,19.38,19.26,19.27,85300.0,19.38,19.38,19.26,19.27,85300.0
2015-01-12 13:30:00,19.28,19.32,19.25,19.26,58200.0,19.28,19.32,19.25,19.26,58200.0
2015-01-12 14:00:00,19.26,19.38,19.25,19.33,189000.0,19.26,19.38,19.25,19.33,189000.0
2015-01-12 14:30:00,19.33,19.37,19.3,19.33,63800.0,19.33,19.37,19.3,19.33,63800.0
2015-01-12 15:00:00,19.34,19.36,19.27,19.28,116000.0,19.34,19.36,19.27,19.28,116000.0
2015-01-12 15:30:00,19.28,19.38,19.24,19.35,289700.0,19.28,19.38,19.24,19.35,289700.0
2015-01-13 09:30:00,19.57,19.67,19.47,19.63,171100.0,19.57,19.67,19.47,19.63,171100.0
2015-01-13 10:00:00,19.64,19.8,19.62,19.75,288000.0,19.64,19.8,19.62,19.75,288000.0
2015-01-13 10:30:00,19.74,19.79,19.59,19.6,135000.0,19.74,19.79,19.59,19.6,135000.0
2015-01-13 11:00:00,19.6,19.62,19.48,19.53,89800.0,19.6,19.62,19.48,19.53,89800.0
2015-01-13 11:30:00,19.54,19.54,19.43,19.5,154400.0,19.54,19.54,19.43,19.5,154400.0
2015-01-13 12:00:00,19.49,19.5,19.34,19.37,341200.0,19.49,19.5,19.34,19.37,341200.0
2015-01-13 12:30:00,19.37,19.38,19.29,19.31,82600.0,19.37,19.38,19.29,19.31,82600.0
2015-01-13 13:00:00,19.31,19.35,19.17,19.21,89800.0,19.31,19.35,19.17,19.21,89800.0
2015-01-13 13:30:00,19.21,19.21,18.87,19.02,328100.0,19.21,19.21,18.87,19.02,328100.0
2015-01-13 14:00:00,19.02,19.06,18.9,18.96,276600.0,19.02,19.06,18.9,18.96,276600.0
2015-01-13 14:30:00,18.97,19.06,18.91,18.91,203600.0,18.97,19.06,18.91,18.91,203600.0
2015-01-13 15:00:00,18.91,19.05,18.9,18.98,192600.0,18.91,19.05,18.9,18.98,192600.0
2015-01-13 15:30:00,18.99,19.22,18.98,19.1,542400.0,18.99,19.22,18.98,19.1,542400.0
2015-01-14 09:30:00,18.82,19.1,18.71,19.03,254200.0,18.82,19.1,18.71,19.03,254200.0
2015-01-14 10:00:00,19.05,19.27,19.05,19.12,79700.0,19.05,19.27,19.05,19.12,79700.0
2015-01-14 10:30:00,19.12,19.15,19.02,19.14,166500.0,19.12,19.15,19.02,19.14,166500.0
2015-01-14 11:00:00,19.13,19.16,19.07,19.1,118700.0,19.13,19.16,19.07,19.1,118700.0
2015-01-14 11:30:00,19.09,19.16,19.03,19.05,66200.0,19.09,19.16,19.03,19.05,66200.0
2015-01-14 12:00:00,19.05,19.06,18.88,18.96,82800.0,19.05,19.06,18.88,18.96,82800.0
2015-01-14 12:30:00,18.95,19.02,18.93,19.0,76600.0,18.95,19.02,18.93,19.0,76600.0
2015-01-14 13:00:00,19.0,19.02,18.95,18.95,73500.0,19.0,19.02,18.95,18.95,73500.0
2015-01-14 13:30:00,18.95,18.98,18.9,18.93,330200.0,18.95,18.98,18.9,18.93,330200.0
2015-01-14 14:00:00,18.93,19.14,18.92,19.14,142700.0,18.93,19.14,18.92,19.14,142700.0
2015-01-14 14:30:00,19.14,19.22,19.11,19.14,147100.0,19.14,19.22,19.11,19.14,147100.0
2015-01-14 15:00:00,19.14,19.37,19.14,19.33,154400.0,19.14,19.37,19.14,19.33,154400.0
2015-01-14 15:30:00,19.32,19.42,19.23,19.39,499800.0,19.32,19.42,19.23,19.39,499800.0
2015-01-15 09:30:00,19.48,19.61,18.93,18.98,305300.0,19.48,19.61,18.93,18.98,305300.0
2015-01-15 10:00:00,18.95,19.1,18.91,19.08,362300.0,18.95,19.1,18.91,19.08,362300.0
2015-01-15 10:30:00,19.09,19.17,18.98,19.03,95900.0,19.09,19.17,18.98,19.03,95900.0
2015-01-15 11:00:00,19.03,19.05,18.97,18.98,132900.0,19.03,19.05,18.97,18.98,132900.0
2015-01-15 11:30:00,18.97,19.02,18.87,18.94,167000.0,18.97,19.02,18.87,18.94,167000.0
2015-01-15 12:00:00,18.95,19.04,18.95,18.96,125500.0,18.95,19.04,18.95,18.96,125500.0
2015-01-15 12:30:00,18.96,18.96,18.76,18.85,154400.0,18.96,18.96,18.76,18.85,154400.0
2015-01-15 13:00:00,18.85,18.89,18.76,18.77,104500.0,18.85,18.89,18.76,18.77,104500.0
2015-01-15 13:30:00,18.77,18.8,18.7,18.7,196800.0,18.77,18.8,18.7,18.7,196800.0
2015-01-15 14:00:00,18.71,18.82,18.68,18.72,162500.0,18.71,18.82,18.68,18.72,162500.0
2015-01-15 14:30:00,18.73,18.82,18.65,18.67,135900.0,18.73,18.82,18.65,18.67,135900.0
2015-01-15 15:00:00,18.67,18.73,18.62,18.66,304400.0,18.67,18.73,18.62,18.66,304400.0
2015-01-15 15:30:00,18.66,18.71,18.57,18.63,599600.0,18.66,18.71,18.57,18.63,599600.0
2015-01-16 09:30:00,18.58,19.04,18.52,18.84,324200.0,18.58,19.04,18.52,18.84,324200.0
2015-01-16 10:00:00,18.85,18.99,18.8,18.96,168000.0,18.85,18.99,18.8,18.96,168000.0
2015-01-16 10:30:00,18.96,19.05,18.92,19.01,122000.0,18.96,19.05,18.92,19.01,122000.0
2015-01-16 11:00:00,19.0,19.06,18.97,18.99,86900.0,19.0,19.06,18.97,18.99,86900.0
2015-01-16 11:30:00,19.0,19.28,18.99,19.23,276600.0,19.0,19.28,18.99,19.23,276600.0
2015-01-16 12:00:00,19.23,19.25,19.02,19.1,77000.0,19.23,19.25,19.02,19.1,77000.0
2015-01-16 12:30:00,19.09,19.1,19.02,19.03,87000.0,19.09,19.1,19.02,19.03,87000.0
2015-01-16 13:00:00,19.03,19.04,18.96,18.98,46000.0,19.03,19.04,18.96,18.98,46000.0
2015-01-16 13:30:00,18.99,19.06,18.98,19.01,44900.0,18.99,19.06,18.98,19.01,44900.0
2015-01-16 14:00:00,19.01,19.03,18.98,19.03,81800.0,19.01,19.03,18.98,19.03,81800.0
2015-01-16 14:30:00,19.03,19.06,18.99,19.01,68600.0,19.03,19.06,18.99,19.01,68600.0
2015-01-16 15:00:00,19.01,19.11,19.0,19.08,141300.0,19.01,19.11,19.0,19.08,141300.0
2015-01-16 15:30:00,19.08,19.2,19.07,19.15,554800.0,19.08,19.2,19.07,19.15,554800.0
2015-01-20 09:30:00,19.26,19.29,18.84,19.0,301400.0,19.26,19.29,18.84,19.0,301400.0
2015-01-20 10:00:00,18.99,19.1,18.89,19.03,99300.0,18.99,19.1,18.89,19.03,99300.0
2015-01-20 10:30:00,19.05,19.05,18.9,18.94,98800.0,19.05,19.05,18.9,18.94,98800.0
2015-01-20 11:00:00,18.93,19.0,18.89,18.98,86400.0,18.93,19.0,18.89,18.98,86400.0
2015-01-20 11:30:00,18.97,18.98,18.74,18.78,311600.0,18.97,18.98,18.74,18.78,311600.0
2015-01-20 12:00:00,18.78,18.85,18.78,18.82,203400.0,18.78,18.85,18.78,18.82,203400.0
2015-01-20 12:30:00,18.81,18.87,18.73,18.75,150700.0,18.81,18.87,18.73,18.75,150700.0
2015-01-20 13:00:00,18.74,18.76,18.65,18.73,103700.0,18.74,18.76,18.65,18.73,103700.0
2015-01-20 13:30:00,18.73,18.77,18.71,18.72,73700.0,18.73,18.77,18.71,18.72,73700.0
2015-01-20 14:00:00,18.72,18.82,18.72,18.77,80300.0,18.72,18.82,18.72,18.77,80300.0
2015-01-20 14:30:00,18.77,18.87,18.76,18.84,92100.0,18.77,18.87,18.76,18.84,92100.0
2015-01-20 15:00:00,18.85,18.88,18.78,18.8,152000.0,18.85,18.88,18.78,18.8,152000.0
2015-01-20 15:30:00,18.8,18.82,18.75,18.79,341100.0,18.8,18.82,18.75,18.79,341100.0
2015-01-21 09:30:00,18.81,19.36,18.81,19.05,380100.0,18.81,19.36,18.81,19.05,380100.0
2015-01-21 10:00:00,19.05,19.13,18.95,19.09,378400.0,19.05,19.13,18.95,19.09,378400.0
2015-01-21 10:30:00,19.09,19.39,19.09,19.27,489200.0,19.09,19.39,19.09,19.27,489200.0
2015-01-21 11:00:00,19.27,19.34,19.23,19.34,225800.0,19.27,19.34,19.23,19.34,225800.0
2015-01-21 11:30:00,19.34,19.34,19.19,19.22,180900.0,19.34,19.34,19.19,19.22,180900.0
2015-01-21 12:00:00,19.22,19.31,19.21,19.3,162400.0,19.22,19.31,19.21,19.3,162400.0
2015-01-21 12:30:00,19.31,19.31,19.21,19.24,115600.0,19.31,19.31,19.21,19.24,115600.0
2015-01-21 13:00:00,19.24,19.25,19.14,19.17,64500.0,19.24,19.25,19.14,19.17,64500.0
2015-01-21 13:30:00,19.16,19.16,19.08,19.12,118400.0,19.16,19.16,19.08,19.12,118400.0
2015-01-21 14:00:00,19.12,19.23,19.09,19.21,123300.0,19.12,19.23,19.09,19.21,123300.0
2015-01-21 14:30:00,19.22,19.26,19.2,19.26,99400.0,19.22,19.26,19.2,19.26,99400.0
2015-01-21 15:00:00,19.26,19.26,19.18,19.19,208000.0,19.26,19.26,19.18,19.19,208000.0
2015-01-21 15:30:00,19.18,19.23,19.17,19.21,359200.0,19.18,19.23,19.17,19.21,359200.0
2015-01-22 09:30:00,19.51,19.55,19.06,19.15,204900.0,19.51,19.55,19.06,19.15,204900.0
2015-01-22 10:00:00,19.15,19.28,19.12,19.2,135600.0,19.15,19.28,19.12,19.2,135600.0
2015-01-22 10:30:00,19.2,19.28,19.17,19.27,202500.0,19.2,19.28,19.17,19.27,202500.0
2015-01-22 11:00:00,19.26,19.28,19.17,19.21,104200.0,19.26,19.28,19.17,19.21,104200.0
2015-01-22 11:30:00,19.21,19.24,19.18,19.2,64000.0,19.21,19.24,19.18,19.2,64000.0
2015-01-22 12:00:00,19.2,19.24,19.17,19.24,85000.0,19.2,19.24,19.17,19.24,85000.0
2015-01-22 12:30:00,19.23,19.25,19.18,19.18,50200.0,19.23,19.25,19.18,19.18,50200.0
2015-01-22 13:00:00,19.18,19.23,19.13,19.13,42900.0,19.18,19.23,19.13,19.13,42900.0
2015-01-22 13:30:00,19.13,19.2,19.13,19.16,60200.0,19.13,19.2,19.13,19.16,60200.0
2015-01-22 14:00:00,19.17,19.34,19.16,19.29,150500.0,19.17,19.34,19.16,19.29,150500.0
2015-01-22 14:30:00,19.3,19.46,19.29,19.45,139600.0,19.3,19.46,19.29,19.45,139600.0
2015-01-22 15:00:00,19.45,19.5,19.41,19.43,166100.0,19.45,19.5,19.41,19.43,166100.0
2015-01-22 15:30:00,19.43,19.46,19.37,19.46,311200.0,19.43,19.46,19.37,19.46,311200.0
2015-01-23 09:30:00,19.77,20.32,19.64,20.24,867800.0,19.77,20.32,19.64,20.24,867800.0
2015-01-23 10:00:00,20.25,20.28,20.07,20.13,350600.0,20.25,20.28,20.07,20.13,350600.0
2015-01-23 10:30:00,20.14,20.29,20.12,20.26,234300.0,20.14,20.29,20.12,20.26,234300.0
2015-01-23 11:00:00,20.25,20.29,20.14,20.21,126500.0,20.25,20.29,20.14,20.21,126500.0
2015-01-23 11:30:00,20.21,20.22,20.07,20.07,77400.0,20.21,20.22,20.07,20.07,77400.0
2015-01-23 12:00:00,20.07,20.15,20.06,20.09,68200.0,20.07,20.15,20.06,20.09,68200.0
2015-01-23 12:30:00,20.08,20.1,19.91,19.92,86400.0,20.08,20.1,19.91,19.92,86400.0
2015-01-23 13:00:00,19.92,19.94,19.82,19.85,109100.0,19.92,19.94,19.82,19.85,109100.0
2015-01-23 13:30:00,19.85,19.92,19.84,19.9,73300.0,19.85,19.92,19.84,19.9,73300.0
2015-01-23 14:00:00,19.9,19.9,19.7,19.71,124700.0,19.9,19.9,19.7,19.71,124700.0
2015-01-23 14:30:00,19.71,19.79,19.68,19.69,146400.0,19.71,19.79,19.68,19.69,146400.0
2015-01-23 15:00:00,19.7,19.77,19.68,19.76,177600.0,19.7,19.77,19.68,19.76,177600.0
2015-01-23 15:30:00,19.76,19.77,19.66,19.69,445900.0,19.76,19.77,19.66,19.69,445900.0
2015-01-26 09:30:00,19.72,19.72,19.34,19.53,171100.0,19.72,19.72,19.34,19.53,171100.0
2015-01-26 10:00:00,19.53,19.64,19.52,19.57,98000.0,19.53,19.64,19.52,19.57,98000.0
2015-01-26 10:30:00,19.57,19.64,19.5,19.58,93200.0,19.57,19.64,19.5,19.58,93200.0
2015-01-26 11:00:00,19.59,19.59,19.44,19.51,85200.0,19.59,19.59,19.44,19.51,85200.0
2015-01-26 11:30:00,19.51,19.52,19.42,19.42,76700.0,19.51,19.52,19.42,19.42,76700.0
2015-01-26 12:00:00,19.41,19.53,19.4,19.52,85300.0,19.41,19.53,19.4,19.52,85300.0
2015-01-26 12:30:00,19.52,19.59,19.49,19.59,72100.0,19.52,19.59,19.49,19.59,72100.0
2015-01-26 13:00:00,19.58,19.59,19.54,19.54,62700.0,19.58,19.59,19.54,19.54,62700.0
2015-01-26 13:30:00,19.55,19.61,19.53,19.57,90600.0,19.55,19.61,19.53,19.57,90600.0
2015-01-26 14:00:00,19.57,19.59,19.52,19.52,75800.0,19.57,19.59,19.52,19.52,75800.0
2015-01-26 14:30:00,19.52,19.6,19.52,19.6,65800.0,19.52,19.6,19.52,19.6,65800.0
2015-01-26 15:00:00,19.6,19.6,19.54,19.57,146200.0,19.6,19.6,19.54,19.57,146200.0
2015-01-26 15:30:00,19.57,19.62,19.55,19.62,225600.0,19.57,19.62,19.55,19.62,225600.0
2015-01-27 09:30:00,19.21,19.31,19.09,19.21,255200.0,19.21,19.31,19.09,19.21,255200.0
2015-01-27 10:00:00,19.22,19.36,19.18,19.24,287600.0,19.22,19.36,19.18,19.24,287600.0
2015-01-27 10:30:00,19.25,19.25,19.17,19.23,116300.0,19.25,19.25,19.17,19.23,116300.0
2015-01-27 11:00:00,19.23,19.46,19.23,19.44,149800.0,19.23,19.46,19.23,19.44,149800.0
2015-01-27 11:30:00,19.45,19.45,19.26,19.28,121900.0,19.45,19.45,19.26,19.28,121900.0
2015-01-27 12:00:00,19.27,19.32,19.13,19.31,264100.0,19.27,19.32,19.13,19.31,264100.0
2015-01-27 12:30:00,19.32,19.36,19.3,19.36,60100.0,19.32,19.36,19.3,19.36,60100.0
2015-01-27 13:00:00,19.36,19.46,19.36,19.44,73900.0,19.36,19.46,19.36,19.44,73900.0
2015-01-27 13:30:00,19.44,19.5,19.43,19.5,121500.0,19.44,19.5,19.43,19.5,121500.0
2015-01-27 14:00:00,19.5,19.5,19.49,19.5,173400.0,19.5,19.5,19.49,19.5,173400.0
2015-01-27 14:30:00,19.5,19.5,19.47,19.48,131700.0,19.5,19.5,19.47,19.48,131700.0
2015-01-27 15:00:00,19.48,19.5,19.37,19.38,158100.0,19.48,19.5,19.37,19.38,158100.0
2015-01-27 15:30:00,19.37,19.43,19.35,19.39,335900.0,19.37,19.43,19.35,19.39,335900.0
2015-01-28 09:30:00,19.65,20.16,19.65,20.11,647100.0,19.65,20.16,19.65,20.11,647100.0
2015-01-28 10:00:00,20.1,20.3,20.04,20.26,624700.0,20.1,20.3,20.04,20.26,624700.0
2015-01-28 10:30:00,20.26,20.27,19.89,19.97,355900.0,20.26,20.27,19.89,19.97,355900.0
2015-01-28 11:00:00,19.98,20.02,19.83,19.96,174700.0,19.98,20.02,19.83,19.96,174700.0
2015-01-28 11:30:00,19.95,19.96,19.73,19.78,114000.0,19.95,19.96,19.73,19.78,114000.0
2015-01-28 12:00:00,19.78,19.97,19.78,19.96,54500.0,19.78,19.97,19.78,19.96,54500.0
2015-01-28 12:30:00,19.96,19.97,19.84,19.86,37500.0,19.96,19.97,19.84,19.86,37500.0
2015-01-28 13:00:00,19.86,19.98,19.84,19.95,69100.0,19.86,19.98,19.84,19.95,69100.0
2015-01-28 13:30:00,19.94,19.96,19.84,19.87,80400.0,19.94,19.96,19.84,19.87,80400.0
2015-01-28 14:00:00,19.87,19.98,19.78,19.8,117800.0,19.87,19.98,19.78,19.8,117800.0
2015-01-28 14:30:00,19.8,19.83,19.74,19.78,91500.0,19.8,19.83,19.74,19.78,91500.0
2015-01-28 15:00:00,19.78,19.82,19.63,19.68,131600.0,19.78,19.82,19.63,19.68,131600.0
2015-01-28 15:30:00,19.68,19.69,19.42,19.44,715600.0,19.68,19.69,19.42,19.44,715600.0
2015-01-29 09:30:00,19.52,19.55,19.05,19.18,569100.0,19.52,19.55,19.05,19.18,569100.0
2015-01-29 10:00:00,19.18,19.18,18.69,18.78,401800.0,19.18,19.18,18.69,18.78,401800.0
2015-01-29 10:30:00,18.79,18.91,18.67,18.78,350400.0,18.79,18.91,18.67,18.78,350400.0
2015-01-29 11:00:00,18.77,18.78,18.49,18.55,440100.0,18.77,18.78,18.49,18.55,440100.0
2015-01-29 11:30:00,18.55,18.78,18.5,18.75,445000.0,18.55,18.78,18.5,18.75,445000.0
2015-01-29 12:00:00,18.75,18.91,18.71,18.86,216200.0,18.75,18.91,18.71,18.86,216200.0
2015-01-29 12:30:00,18.85,19.03,18.84,19.02,209800.0,18.85,19.03,18.84,19.02,209800.0
2015-01-29 13:00:00,19.02,19.22,18.95,19.19,225700.0,19.02,19.22,18.95,19.19,225700.0
2015-01-29 13:30:00,19.19,19.44,19.17,19.41,277600.0,19.19,19.44,19.17,19.41,277600.0
2015-01-29 14:00:00,19.4,19.42,19.34,19.39,195900.0,19.4,19.42,19.34,19.39,195900.0
2015-01-29 14:30:00,19.39,19.42,19.34,19.39,154000.0,19.39,19.42,19.34,19.39,154000.0
2015-01-29 15:00:00,19.39,19.47,19.35,19.43,231000.0,19.39,19.47,19.35,19.43,231000.0
2015-01-29 15:30:00,19.43,19.45,19.38,19.42,496500.0,19.43,19.45,19.38,19.42,496500.0
2015-01-30 09:30:00,19.2,19.47,19.08,19.11,260300.0,19.2,19.47,19.08,19.11,260300.0
2015-01-30 10:00:00,19.1,19.2,18.86,18.89,269800.0,19.1,19.2,18.86,18.89,269800.0
2015-01-30 10:30:00,18.88,19.0,18.77,18.91,210300.0,18.88,19.0,18.77,18.91,210300.0
2015-01-30 11:00:00,18.91,18.91,18.8,18.91,80500.0,18.91,18.91,18.8,18.91,80500.0
2015-01-30 11:30:00,18.9,18.92,18.71,18.82,120000.0,18.9,18.92,18.71,18.82,120000.0
2015-01-30 12:00:00,18.84,18.87,18.75,18.84,135800.0,18.84,18.87,18.75,18.84,135800.0
2015-01-30 12:30:00,18.85,18.87,18.75,18.78,94800.0,18.85,18.87,18.75,18.78,94800.0
2015-01-30 13:00:00,18.79,18.82,18.69,18.74,109200.0,18.79,18.82,18.69,18.74,109200.0
2015-01-30 13:30:00,18.73,18.84,18.7,18.82,110500.0,18.73,18.84,18.7,18.82,110500.0
2015-01-30 14:00:00,18.81,18.91,18.77,18.89,223200.0,18.81,18.91,18.77,18.89,223200.0
2015-01-30 14:30:00,18.89,18.94,18.61,18.64,168400.0,18.89,18.94,18.61,18.64,168400.0
2015-01-30 15:00:00,18.64,18.67,18.49,18.56,357900.0,18.64,18.67,18.49,18.56,357900.0
2015-01-30 15:30:00,18.55,18.59,18.5,18.52,675700.0,18.55,18.59,18.5,18.52,675700.0
2015-02-02 09:30:00,18.57,18.68,18.13,18.21,502300.0,18.57,18.68,18.13,18.21,502300.0
2015-02-02 10:00:00,18.2,18.22,17.86,18.19,324700.0,18.2,18.22,17.86,18.19,324700.0
2015-02-02 10:30:00,18.19,18.27,18.13,18.24,169200.0,18.19,18.27,18.13,18.24,169200.0
2015-02-02 11:00:00,18.24,18.38,18.2,18.36,126000.0,18.24,18.38,18.2,18.36,126000.0
2015-02-02 11:30:00,18.36,18.5,18.34,18.35,130700.0,18.36,18.5,18.34,18.35,130700.0
2015-02-02 12:00:00,18.35,18.37,18.28,18.32,70900.0,18.35,18.37,18.28,18.32,70900.0
2015-02-02 12:30:00,18.32,18.34,18.24,18.25,80100.0,18.32,18.34,18.24,18.25,80100.0
2015-02-02 13:00:00,18.25,18.29,18.22,18.26,70100.0,18.25,18.29,18.22,18.26,70100.0
2015-02-02 13:30:00,18.27,18.29,18.16,18.17,85700.0,18.27,18.29,18.16,18.17,85700.0
2015-02-02 14:00:00,18.17,18.33,18.17,18.31,84100.0,18.17,18.33,18.17,18.31,84100.0
2015-02-02 14:30:00,18.32,18.45,18.26,18.44,158200.0,18.32,18.45,18.26,18.44,158200.0
2015-02-02 15:00:00,18.44,18.6,18.42,18.53,255200.0,18.44,18.6,18.42,18.53,255200.0
2015-02-02 15:30:00,18.53,18.66,18.47,18.61,619200.0,18.53,18.66,18.47,18.61,619200.0
2015-02-03 09:30:00,18.8,19.08,18.74,18.84,271400.0,18.8,19.08,18.74,18.84,271400.0
2015-02-03 10:00:00,18.82,18.83,18.67,18.7,181300.0,18.82,18.83,18.67,18.7,181300.0
2015-02-03 10:30:00,18.71,18.71,18.4,18.51,329200.0,18.71,18.71,18.4,18.51,329200.0
2015-02-03 11:00:00,18.5,18.68,18.48,18.62,180800.0,18.5,18.68,18.48,18.62,180800.0
2015-02-03 11:30:00,18.63,18.76,18.55,18.69,434000.0,18.63,18.76,18.55,18.69,434000.0
2015-02-03 12:00:00,18.68,18.75,18.66,18.66,109000.0,18.68,18.75,18.66,18.66,109000.0
2015-02-03 12:30:00,18.66,18.7,18.6,18.67,87800.0,18.66,18.7,18.6,18.67,87800.0
2015-02-03 13:00:00,18.66,18.84,18.65,18.75,129000.0,18.66,18.84,18.65,18.75,129000.0
2015-02-03 13:30:00,18.76,18.83,18.73,18.83,70700.0,18.76,18.83,18.73,18.83,70700.0
2015-02-03 14:00:00,18.83,18.86,18.71,18.72,129100.0,18.83,18.86,18.71,18.72,129100.0
2015-02-03 14:30:00,18.73,18.81,18.69,18.81,151800.0,18.73,18.81,18.69,18.81,151800.0
2015-02-03 15:00:00,18.82,18.9,18.82,18.88,190700.0,18.82,18.9,18.82,18.88,190700.0
2015-02-03 15:30:00,18.87,18.99,18.86,18.94,372700.0,18.87,18.99,18.86,18.94,372700.0
2015-02-04 09:30:00,18.84,19.14,18.84,19.0,131400.0,18.84,19.14,18.84,19.0,131400.0
2015-02-04 10:00:00,19.0,19.01,18.76,18.8,146700.0,19.0,19.01,18.76,18.8,146700.0
2015-02-04 10:30:00,18.82,18.93,18.81,18.89,73300.0,18.82,18.93,18.81,18.89,73300.0
2015-02-04 11:00:00,18.88,18.88,18.79,18.85,115600.0,18.88,18.88,18.79,18.85,115600.0
2015-02-04 11:30:00,18.85,18.93,18.75,18.76,62000.0,18.85,18.93,18.75,18.76,62000.0
2015-02-04 12:00:00,18.76,18.8,18.73,18.73,47200.0,18.76,18.8,18.73,18.73,47200.0
2015-02-04 12:30:00,18.73,18.75,18.69,18.74,34700.0,18.73,18.75,18.69,18.74,34700.0
2015-02-04 13:00:00,18.73,18.84,18.73,18.84,67700.0,18.73,18.84,18.73,18.84,67700.0
2015-02-04 13:30:00,18.83,18.86,18.78,18.8,54800.0,18.83,18.86,18.78,18.8,54800.0
2015-02-04 14:00:00,18.8,18.84,18.77,18.79,67300.0,18.8,18.84,18.77,18.79,67300.0
2015-02-04 14:30:00,18.79,18.84,18.79,18.82,49900.0,18.79,18.84,18.79,18.82,49900.0
2015-02-04 15:00:00,18.81,18.82,18.78,18.81,82800.0,18.81,18.82,18.78,18.81,82800.0
2015-02-04 15:30:00,18.82,18.9,18.67,18.72,321500.0,18.82,18.9,18.67,18.72,321500.0
2015-02-05 09:30:00,18.76,18.89,18.76,18.83,53900.0,18.76,18.89,18.76,18.83,53900.0
2015-02-05 10:00:00,18.83,19.01,18.8,19.0,128700.0,18.83,19.01,18.8,19.0,128700.0
2015-02-05 10:30:00,19.0,19.09,18.98,19.03,105300.0,19.0,19.09,18.98,19.03,105300.0
2015-02-05 11:00:00,19.02,19.13,18.99,19.11,114900.0,19.02,19.13,18.99,19.11,114900.0
2015-02-05 11:30:00,19.12,19.25,19.08,19.22,86200.0,19.12,19.25,19.08,19.22,86200.0
2015-02-05 12:00:00,19.21,19.24,19.11,19.16,314000.0,19.21,19.24,19.11,19.16,314000.0
2015-02-05 12:30:00,19.16,19.2,19.15,19.19,89300.0,19.16,19.2,19.15,19.19,89300.0
2015-02-05 13:00:00,19.2,19.27,19.17,19.27,51200.0,19.2,19.27,19.17,19.27,51200.0
2015-02-05 13:30:00,19.26,19.28,19.18,19.2,238800.0,19.26,19.28,19.18,19.2,238800.0
2015-02-05 14:00:00,19.2,19.3,19.19,19.25,102300.0,19.2,19.3,19.19,19.25,102300.0
2015-02-05 14:30:00,19.25,19.3,19.24,19.29,121500.0,19.25,19.3,19.24,19.29,121500.0
2015-02-05 15:00:00,19.29,19.44,19.28,19.44,258400.0,19.29,19.44,19.28,19.44,258400.0
2015-02-05 15:30:00,19.44,19.44,19.29,19.34,560000.0,19.44,19.44,19.29,19.34,560000.0
2015-02-06 09:30:00,19.31,19.62,19.31,19.44,105100.0,19.31,19.62,19.31,19.44,105100.0
2015-02-06 10:00:00,19.44,19.62,19.41,19.56,179900.0,19.44,19.62,19.41,19.56,179900.0
2015-02-06 10:30:00,19.56,19.67,19.55,19.65,138000.0,19.56,19.67,19.55,19.65,138000.0
2015-02-06 11:00:00,19.65,19.72,19.56,19.71,105600.0,19.65,19.72,19.56,19.71,105600.0
2015-02-06 11:30:00,19.71,19.71,19.64,19.67,120000.0,19.71,19.71,19.64,19.67,120000.0
2015-02-06 12:00:00,19.67,19.69,19.6,19.67,76600.0,19.67,19.69,19.6,19.67,76600.0
2015-02-06 12:30:00,19.66,19.67,19.53,19.63,102300.0,19.66,19.67,19.53,19.63,102300.0
2015-02-06 13:00:00,19.61,19.64,19.48,19.51,151500.0,19.61,19.64,19.48,19.51,151500.0
2015-02-06 13:30:00,19.51,19.58,19.48,19.56,80100.0,19.51,19.58,19.48,19.56,80100.0
2015-02-06 14:00:00,19.56,19.63,19.5,19.56,93300.0,19.56,19.63,19.5,19.56,93300.0
2015-02-06 14:30:00,19.56,19.67,19.52,19.52,94600.0,19.56,19.67,19.52,19.52,94600.0
2015-02-06 15:00:00,19.52,19.52,19.42,19.47,174600.0,19.52,19.52,19.42,19.47,174600.0
2015-02-06 15:30:00,19.47,19.54,19.42,19.53,315800.0,19.47,19.54,19.42,19.53,315800.0
2015-02-09 09:30:00,19.42,19.68,19.38,19.64,104400.0,19.42,19.68,19.38,19.64,104400.0
2015-02-09 10:00:00,19.63,19.68,19.42,19.43,61600.0,19.63,19.68,19.42,19.43,61600.0
2015-02-09 10:30:00,19.43,19.47,19.34,19.42,87700.0,19.43,19.47,19.34,19.42,87700.0
2015-02-09 11:00:00,19.42,19.54,19.42,19.53,83600.0,19.42,19.54,19.42,19.53,83600.0
2015-02-09 11:30:00,19.53,19.54,19.47,19.49,31000.0,19.53,19.54,19.47,19.49,31000.0
2015-02-09 12:00:00,19.49,19.52,19.48,19.51,23400.0,19.49,19.52,19.48,19.51,23400.0
2015-02-09 12:30:00,19.52,19.57,19.52,19.54,56800.0,19.52,19.57,19.52,19.54,56800.0
2015-02-09 13:00:00,19.54,19.73,19.54,19.73,152700.0,19.54,19.73,19.54,19.73,152700.0
2015-02-09 13:30:00,19.73,19.73,19.64,19.7,95600.0,19.73,19.73,19.64,19.7,95600.0
2015-02-09 14:00:00,19.69,19.7,19.65,19.7,71200.0,19.69,19.7,19.65,19.7,71200.0
2015-02-09 14:30:00,19.69,19.71,19.56,19.56,90000.0,19.69,19.71,19.56,19.56,90000.0
2015-02-09 15:00:00,19.55,19.59,19.5,19.59,59500.0,19.55,19.59,19.5,19.59,59500.0
2015-02-09 15:30:00,19.59,19.63,19.56,19.57,195900.0,19.59,19.63,19.56,19.57,195900.0
2015-02-10 09:30:00,19.72,19.86,19.65,19.73,102800.0,19.72,19.86,19.65,19.73,102800.0
2015-02-10 10:00:00,19.73,19.83,19.66,19.69,202400.0,19.73,19.83,19.66,19.69,202400.0
2015-02-10 10:30:00,19.68,19.7,19.55,19.65,84600.0,19.68,19.7,19.55,19.65,84600.0
2015-02-10 11:00:00,19.65,19.65,19.59,19.65,67600.0,19.65,19.65,19.59,19.65,67600.0
2015-02-10 11:30:00,19.65,19.79,19.65,19.79,86400.0,19.65,19.79,19.65,19.79,86400.0
2015-02-10 12:00:00,19.78,19.82,19.75,19.77,57500.0,19.78,19.82,19.75,19.77,57500.0
2015-02-10 12:30:00,19.76,19.79,19.71,19.75,26900.0,19.76,19.79,19.71,19.75,26900.0
2015-02-10 13:00:00,19.75,19.76,19.66,19.66,40600.0,19.75,19.76,19.66,19.66,40600.0
2015-02-10 13:30:00,19.67,19.68,19.65,19.66,37700.0,19.67,19.68,19.65,19.66,37700.0
2015-02-10 14:00:00,19.66,19.68,19.65,19.68,41400.0,19.66,19.68,19.65,19.68,41400.0
2015-02-10 14:30:00,19.68,19.71,19.67,19.7,104700.0,19.68,19.71,19.67,19.7,104700.0
2015-02-10 15:00:00,19.7,19.74,19.67,19.73,87400.0,19.7,19.74,19.67,19.73,87400.0
2015-02-10 15:30:00,19.73,19.75,19.64,19.69,253800.0,19.73,19.75,19.64,19.69,253800.0
2015-02-11 09:30:00,19.62,19.85,19.59,19.71,122000.0,19.62,19.85,19.59,19.71,122000.0
2015-02-11 10:00:00,19.71,19.71,19.57,19.62,110600.0,19.71,19.71,19.57,19.62,110600.0
2015-02-11 10:30:00,19.63,19.71,19.59,19.71,67100.0,19.63,19.71,19.59,19.71,67100.0
2015-02-11 11:00:00,19.71,19.78,19.71,19.74,77800.0,19.71,19.78,19.71,19.74,77800.0
2015-02-11 11:30:00,19.73,19.81,19.73,19.8,70600.0,19.73,19.81,19.73,19.8,70600.0
2015-02-11 12:00:00,19.79,19.89,19.77,19.89,79800.0,19.79,19.89,19.77,19.89,79800.0
2015-02-11 12:30:00,19.89,19.9,19.84,19.87,65900.0,19.89,19.9,19.84,19.87,65900.0
2015-02-11 13:00:00,19.87,19.89,19.73,19.8,87500.0,19.87,19.89,19.73,19.8,87500.0
2015-02-11 13:30:00,19.8,19.8,19.64,19.71,66100.0,19.8,19.8,19.64,19.71,66100.0
2015-02-11 14:00:00,19.71,19.72,19.66,19.7,44100.0,19.71,19.72,19.66,19.7,44100.0
2015-02-11 14:30:00,19.69,19.74,19.69,19.71,62100.0,19.69,19.74,19.69,19.71,62100.0
2015-02-11 15:00:00,19.71,19.8,19.7,19.77,96900.0,19.71,19.8,19.7,19.77,96900.0
2015-02-11 15:30:00,19.77,19.79,19.71,19.74,244500.0,19.77,19.79,19.71,19.74,244500.0
2015-02-12 09:30:00,20.02,20.16,19.97,20.0,306400.0,20.02,20.16,19.97,20.0,306400.0
2015-02-12 10:00:00,20.0,20.06,19.97,20.02,110300.0,20.0,20.06,19.97,20.02,110300.0
2015-02-12 10:30:00,20.02,20.18,20.01,20.06,134000.0,20.02,20.18,20.01,20.06,134000.0
2015-02-12 11:00:00,20.07,20.07,19.88,19.91,168500.0,20.07,20.07,19.88,19.91,168500.0
2015-02-12 11:30:00,19.91,19.98,19.91,19.96,243000.0,19.91,19.98,19.91,19.96,243000.0
2015-02-12 12:00:00,19.96,19.98,19.86,19.89,123600.0,19.96,19.98,19.86,19.89,123600.0
2015-02-12 12:30:00,19.91,19.92,19.81,19.82,72600.0,19.91,19.92,19.81,19.82,72600.0
2015-02-12 13:00:00,19.82,19.98,19.81,19.98,76600.0,19.82,19.98,19.81,19.98,76600.0
2015-02-12 13:30:00,19.98,20.11,19.98,20.07,220800.0,19.98,20.11,19.98,20.07,220800.0
2015-02-12 14:00:00,20.07,20.07,19.97,19.97,80500.0,20.07,20.07,19.97,19.97,80500.0
2015-02-12 14:30:00,19.98,20.0,19.86,19.87,118000.0,19.98,20.0,19.86,19.87,118000.0
2015-02-12 15:00:00,19.86,19.93,19.83,19.87,139400.0,19.86,19.93,19.83,19.87,139400.0
2015-02-12 15:30:00,19.87,19.88,19.82,19.84,392300.0,19.87,19.88,19.82,19.84,392300.0
2015-02-13 09:30:00,19.84,20.0,19.83,19.97,192400.0,19.84,20.0,19.83,19.97,192400.0
2015-02-13 10:00:00,19.98,20.0,19.79,19.84,148400.0,19.98,20.0,19.79,19.84,148400.0
2015-02-13 10:30:00,19.85,19.85,19.77,19.84,95600.0,19.85,19.85,19.77,19.84,95600.0
2015-02-13 11:00:00,19.84,19.87,19.77,19.83,58400.0,19.84,19.87,19.77,19.83,58400.0
2015-02-13 11:30:00,19.83,19.94,19.81,19.92,149900.0,19.83,19.94,19.81,19.92,149900.0
2015-02-13 12:00:00,19.93,20.0,19.91,19.97,144800.0,19.93,20.0,19.91,19.97,144800.0
2015-02-13 12:30:00,19.96,20.09,19.94,20.06,113400.0,19.96,20.09,19.94,20.06,113400.0
2015-02-13 13:00:00,20.07,20.2,20.06,20.09,145300.0,20.07,20.2,20.06,20.09,145300.0
2015-02-13 13:30:00,20.09,20.1,19.99,20.1,105000.0,20.09,20.1,19.99,20.1,105000.0
2015-02-13 14:00:00,20.09,20.14,20.05,20.07,82400.0,20.09,20.14,20.05,20.07,82400.0
2015-02-13 14:30:00,20.07,20.14,20.05,20.13,65800.0,20.07,20.14,20.05,20.13,65800.0
2015-02-13 15:00:00,20.13,20.14,20.09,20.12,102300.0,20.13,20.14,20.09,20.12,102300.0
2015-02-13 15:30:00,20.12,20.14,20.04,20.07,298800.0,20.12,20.14,20.04,20.07,298800.0
2015-02-17 09:30:00,20.07,20.19,19.89,19.97,113400.0,20.07,20.19,19.89,19.97,113400.0
2015-02-17 10:00:00,19.97,19.99,19.81,19.9,122900.0,19.97,19.99,19.81,19.9,122900.0
2015-02-17 10:30:00,19.91,20.06,19.9,20.05,120900.0,19.91,20.06,19.9,20.05,120900.0
2015-02-17 11:00:00,20.05,20.1,20.01,20.08,47400.0,20.05,20.1,20.01,20.08,47400.0
2015-02-17 11:30:00,20.08,20.09,20.02,20.04,45900.0,20.08,20.09,20.02,20.04,45900.0
2015-02-17 12:00:00,20.04,20.08,20.0,20.05,37000.0,20.04,20.08,20.0,20.05,37000.0
2015-02-17 12:30:00,20.05,20.09,20.04,20.08,50500.0,20.05,20.09,20.04,20.08,50500.0
2015-02-17 13:00:00,20.08,20.13,20.06,20.12,47100.0,20.08,20.13,20.06,20.12,47100.0
2015-02-17 13:30:00,20.12,20.13,20.08,20.12,104900.0,20.12,20.13,20.08,20.12,104900.0
2015-02-17 14:00:00,20.12,20.15,20.1,20.15,54500.0,20.12,20.15,20.1,20.15,54500.0
2015-02-17 14:30:00,20.14,20.18,20.13,20.15,72500.0,20.14,20.18,20.13,20.15,72500.0
2015-02-17 15:00:00,20.15,20.18,20.13,20.15,81200.0,20.15,20.18,20.13,20.15,81200.0
2015-02-17 15:30:00,20.14,20.19,20.12,20.19,349800.0,20.14,20.19,20.12,20.19,349800.0
2015-02-18 09:30:00,20.18,20.35,20.15,20.16,173100.0,20.18,20.35,20.15,20.16,173100.0
2015-02-18 10:00:00,20.16,20.32,20.14,20.26,133900.0,20.16,20.32,20.14,20.26,133900.0
2015-02-18 10:30:00,20.26,20.36,20.26,20.28,104400.0,20.26,20.36,20.26,20.28,104400.0
2015-02-18 11:00:00,20.28,20.33,20.22,20.27,78100.0,20.28,20.33,20.22,20.27,78100.0
2015-02-18 11:30:00,20.27,20.3,20.2,20.23,74200.0,20.27,20.3,20.2,20.23,74200.0
2015-02-18 12:00:00,20.23,20.28,20.22,20.22,61200.0,20.23,20.28,20.22,20.22,61200.0
2015-02-18 12:30:00,20.21,20.21,20.15,20.19,59300.0,20.21,20.21,20.15,20.19,59300.0
2015-02-18 13:00:00,20.18,20.22,20.17,20.19,53200.0,20.18,20.22,20.17,20.19,53200.0
2015-02-18 13:30:00,20.2,20.22,20.17,20.21,80800.0,20.2,20.22,20.17,20.21,80800.0
2015-02-18 14:00:00,20.22,20.28,20.18,20.19,59200.0,20.22,20.28,20.18,20.19,59200.0
2015-02-18 14:30:00,20.21,20.32,20.2,20.28,134500.0,20.21,20.32,20.2,20.28,134500.0
2015-02-18 15:00:00,20.28,20.33,20.27,20.28,161400.0,20.28,20.33,20.27,20.28,161400.0
2015-02-18 15:30:00,20.27,20.3,20.22,20.29,293600.0,20.27,20.3,20.22,20.29,293600.0
2015-02-19 09:30:00,20.17,20.27,20.12,20.27,62700.0,20.17,20.27,20.12,20.27,62700.0
2015-02-19 10:00:00,20.25,20.34,20.19,20.33,57700.0,20.25,20.34,20.19,20.33,57700.0
2015-02-19 10:30:00,20.32,20.33,20.21,20.26,52500.0,20.32,20.33,20.21,20.26,52500.0
2015-02-19 11:00:00,20.27,20.36,20.25,20.35,54400.0,20.27,20.36,20.25,20.35,54400.0
2015-02-19 11:30:00,20.35,20.38,20.33,20.35,41000.0,20.35,20.38,20.33,20.35,41000.0
2015-02-19 12:00:00,20.34,20.42,20.32,20.42,46500.0,20.34,20.42,20.32,20.42,46500.0
2015-02-19 12:30:00,20.42,20.45,20.36,20.37,142300.0,20.42,20.45,20.36,20.37,142300.0
2015-02-19 13:00:00,20.37,20.38,20.3,20.31,62600.0,20.37,20.38,20.3,20.31,62600.0
2015-02-19 13:30:00,20.31,20.4,20.31,20.37,34100.0,20.31,20.4,20.31,20.37,34100.0
2015-02-19 14:00:00,20.36,20.38,20.26,20.26,79100.0,20.36,20.38,20.26,20.26,79100.0
2015-02-19 14:30:00,20.27,20.3,20.21,20.26,85600.0,20.27,20.3,20.21,20.26,85600.0
2015-02-19 15:00:00,20.27,20.34,20.26,20.28,115800.0,20.27,20.34,20.26,20.28,115800.0
2015-02-19 15:30:00,20.28,20.28,20.13,20.19,368900.0,20.28,20.28,20.13,20.19,368900.0
2015-02-20 09:30:00,20.19,20.23,19.99,20.01,143600.0,20.19,20.23,19.99,20.01,143600.0
2015-02-20 10:00:00,19.99,20.12,19.93,20.06,90400.0,19.99,20.12,19.93,20.06,90400.0
2015-02-20 10:30:00,20.04,20.21,20.0,20.16,64500.0,20.04,20.21,20.0,20.16,64500.0
2015-02-20 11:00:00,20.18,20.24,20.17,20.17,36400.0,20.18,20.24,20.17,20.17,36400.0
2015-02-20 11:30:00,20.17,20.2,20.15,20.19,69200.0,20.17,20.2,20.15,20.19,69200.0
2015-02-20 12:00:00,20.19,20.24,20.18,20.23,43200.0,20.19,20.24,20.18,20.23,43200.0
2015-02-20 12:30:00,20.23,20.32,20.2,20.3,48100.0,20.23,20.32,20.2,20.3,48100.0
2015-02-20 13:00:00,20.29,20.34,20.28,20.33,42200.0,20.29,20.34,20.28,20.33,42200.0
2015-02-20 13:30:00,20.33,20.34,20.25,20.31,59900.0,20.33,20.34,20.25,20.31,59900.0
2015-02-20 14:00:00,20.31,20.34,20.23,20.26,75800.0,20.31,20.34,20.23,20.26,75800.0
2015-02-20 14:30:00,20.26,20.29,20.22,20.28,98700.0,20.26,20.29,20.22,20.28,98700.0
2015-02-20 15:00:00,20.28,20.31,20.24,20.31,100200.0,20.28,20.31,20.24,20.31,100200.0
2015-02-20 15:30:00,20.31,20.36,20.28,20.31,245100.0,20.31,20.36,20.28,20.31,245100.0
2015-02-23 09:30:00,20.24,20.31,20.06,20.13,177800.0,20.24,20.31,20.06,20.13,177800.0
2015-02-23 10:00:00,20.12,20.12,19.97,20.05,199900.0,20.12,20.12,19.97,20.05,199900.0
2015-02-23 10:30:00,20.05,20.15,20.05,20.11,73200.0,20.05,20.15,20.05,20.11,73200.0
2015-02-23 11:00:00,20.11,20.17,20.1,20.15,55600.0,20.11,20.17,20.1,20.15,55600.0
2015-02-23 11:30:00,20.14,20.18,20.1,20.13,89300.0,20.14,20.18,20.1,20.13,89300.0
2015-02-23 12:00:00,20.13,20.16,20.08,20.13,52100.0,20.13,20.16,20.08,20.13,52100.0
2015-02-23 12:30:00,20.13,20.13,20.05,20.09,75900.0,20.13,20.13,20.05,20.09,75900.0
2015-02-23 13:00:00,20.09,20.1,20.03,20.1,72400.0,20.09,20.1,20.03,20.1,72400.0
2015-02-23 13:30:00,20.09,20.11,20.03,20.04,82300.0,20.09,20.11,20.03,20.04,82300.0
2015-02-23 14:00:00,20.04,20.06,20.01,20.02,67800.0,20.04,20.06,20.01,20.02,67800.0
2015-02-23 14:30:00,20.02,20.02,19.94,19.96,94800.0,20.02,20.02,19.94,19.96,94800.0
2015-02-23 15:00:00,19.96,19.98,19.91,19.94,147900.0,19.96,19.98,19.91,19.94,147900.0
2015-02-23 15:30:00,19.94,20.04,19.93,20.04,280600.0,19.94,20.04,19.93,20.04,280600.0
2015-02-24 09:30:00,19.98,20.05,19.94,19.97,74700.0,19.98,20.05,19.94,19.97,74700.0
2015-02-24 10:00:00,19.96,20.22,19.93,20.19,162900.0,19.96,20.22,19.93,20.19,162900.0
2015-02-24 10:30:00,20.18,20.19,20.09,20.14,75400.0,20.18,20.19,20.09,20.14,75400.0
2015-02-24 11:00:00,20.14,20.31,20.13,20.28,661800.0,20.14,20.31,20.13,20.28,661800.0
2015-02-24 11:30:00,20.28,20.42,20.21,20.39,427900.0,20.28,20.42,20.21,20.39,427900.0
2015-02-24 12:00:00,20.38,20.42,20.33,20.35,113200.0,20.38,20.42,20.33,20.35,113200.0
2015-02-24 12:30:00,20.34,20.35,20.28,20.3,92000.0,20.34,20.35,20.28,20.3,92000.0
2015-02-24 13:00:00,20.31,20.5,20.3,20.46,235500.0,20.31,20.5,20.3,20.46,235500.0
2015-02-24 13:30:00,20.46,20.52,20.39,20.47,151400.0,20.46,20.52,20.39,20.47,151400.0
2015-02-24 14:00:00,20.46,20.48,20.33,20.36,172400.0,20.46,20.48,20.33,20.36,172400.0
2015-02-24 14:30:00,20.36,20.38,20.33,20.35,80500.0,20.36,20.38,20.33,20.35,80500.0
2015-02-24 15:00:00,20.35,20.4,20.34,20.38,106100.0,20.35,20.4,20.34,20.38,106100.0
2015-02-24 15:30:00,20.37,20.46,20.34,20.39,336200.0,20.37,20.46,20.34,20.39,336200.0
2015-02-25 09:30:00,20.58,20.63,20.46,20.63,441100.0,20.58,20.63,20.46,20.63,441100.0
2015-02-25 10:00:00,20.63,20.8,20.61,20.7,212900.0,20.63,20.8,20.61,20.7,212900.0
2015-02-25 10:30:00,20.69,20.78,20.69,20.71,147700.0,20.69,20.78,20.69,20.71,147700.0
2015-02-25 11:00:00,20.71,20.75,20.67,20.71,75600.0,20.71,20.75,20.67,20.71,75600.0
2015-02-25 11:30:00,20.71,20.77,20.68,20.76,172300.0,20.71,20.77,20.68,20.76,172300.0
2015-02-25 12:00:00,20.76,20.82,20.75,20.82,136300.0,20.76,20.82,20.75,20.82,136300.0
2015-02-25 12:30:00,20.82,20.83,20.75,20.76,114200.0,20.82,20.83,20.75,20.76,114200.0
2015-02-25 13:00:00,20.75,20.8,20.69,20.77,192500.0,20.75,20.8,20.69,20.77,192500.0
2015-02-25 13:30:00,20.76,20.77,20.7,20.7,90600.0,20.76,20.77,20.7,20.7,90600.0
2015-02-25 14:00:00,20.71,20.74,20.65,20.65,166100.0,20.71,20.74,20.65,20.65,166100.0
2015-02-25 14:30:00,20.66,20.75,20.64,20.7,446100.0,20.66,20.75,20.64,20.7,446100.0
2015-02-25 15:00:00,20.7,20.8,20.7,20.71,241100.0,20.7,20.8,20.7,20.71,241100.0
2015-02-25 15:30:00,20.72,20.86,20.72,20.79,600300.0,20.72,20.86,20.72,20.79,600300.0
2015-02-26 09:30:00,20.84,20.88,20.76,20.77,128800.0,20.84,20.88,20.76,20.77,128800.0
2015-02-26 10:00:00,20.76,21.04,20.75,20.96,264700.0,20.76,21.04,20.75,20.96,264700.0
2015-02-26 10:30:00,20.96,21.17,20.92,21.11,241300.0,20.96,21.17,20.92,21.11,241300.0
2015-02-26 11:00:00,21.11,21.15,21.02,21.03,182400.0,21.11,21.15,21.02,21.03,182400.0
2015-02-26 11:30:00,21.03,21.09,21.01,21.05,148900.0,21.03,21.09,21.01,21.05,148900.0
2015-02-26 12:00:00,21.05,21.07,20.88,20.92,82100.0,21.05,21.07,20.88,20.92,82100.0
2015-02-26 12:30:00,20.92,21.0,20.9,20.98,43900.0,20.92,21.0,20.9,20.98,43900.0
2015-02-26 13:00:00,20.98,21.04,20.96,21.04,105500.0,20.98,21.04,20.96,21.04,105500.0
2015-02-26 13:30:00,21.05,21.1,21.0,21.0,82800.0,21.05,21.1,21.0,21.0,82800.0
2015-02-26 14:00:00,21.0,21.05,20.96,21.01,180000.0,21.0,21.05,20.96,21.01,180000.0
2015-02-26 14:30:00,21.02,21.08,20.97,21.02,206300.0,21.02,21.08,20.97,21.02,206300.0
2015-02-26 15:00:00,21.02,21.02,20.97,21.01,162300.0,21.02,21.02,20.97,21.01,162300.0
2015-02-26 15:30:00,21.01,21.03,20.89,20.91,385000.0,21.01,21.03,20.89,20.91,385000.0
2015-02-27 09:30:00,20.92,21.05,20.84,20.99,201800.0,20.92,21.05,20.84,20.99,201800.0
2015-02-27 10:00:00,20.99,21.07,20.95,21.07,196400.0,20.99,21.07,20.95,21.07,196400.0
2015-02-27 10:30:00,21.07,21.08,21.0,21.05,109000.0,21.07,21.08,21.0,21.05,109000.0
2015-02-27 11:00:00,21.04,21.14,21.02,21.06,186700.0,21.04,21.14,21.02,21.06,186700.0
2015-02-27 11:30:00,21.06,21.14,21.05,21.13,145700.0,21.06,21.14,21.05,21.13,145700.0
2015-02-27 12:00:00,21.13,21.14,21.01,21.02,134100.0,21.13,21.14,21.01,21.02,134100.0
2015-02-27 12:30:00,21.02,21.04,20.95,21.02,83700.0,21.02,21.04,20.95,21.02,83700.0
2015-02-27 13:00:00,21.02,21.04,20.94,20.97,102500.0,21.02,21.04,20.94,20.97,102500.0
2015-02-27 13:30:00,20.98,20.99,20.93,20.96,82800.0,20.98,20.99,20.93,20.96,82800.0
2015-02-27 14:00:00,20.96,21.01,20.95,20.98,61000.0,20.96,21.01,20.95,20.98,61000.0
2015-02-27 14:30:00,20.98,20.98,20.89,20.95,101600.0,20.98,20.98,20.89,20.95,101600.0
2015-02-27 15:00:00,20.95,20.98,20.91,20.96,128400.0,20.95,20.98,20.91,20.96,128400.0
2015-02-27 15:30:00,20.96,20.98,20.9,20.93,314500.0,20.96,20.98,20.9,20.93,314500.0
2015-03-02 09:30:00,21.01,21.15,20.95,21.09,331100.0,21.01,21.15,20.95,21.09,331100.0
2015-03-02 10:00:00,21.09,21.2,21.07,21.13,212400.0,21.09,21.2,21.07,21.13,212400.0
2015-03-02 10:30:00,21.13,21.19,21.1,21.12,98100.0,21.13,21.19,21.1,21.12,98100.0
2015-03-02 11:00:00,21.13,21.19,21.12,21.17,188100.0,21.13,21.19,21.12,21.17,188100.0
2015-03-02 11:30:00,21.17,21.21,21.1,21.12,123100.0,21.17,21.21,21.1,21.12,123100.0
2015-03-02 12:00:00,21.12,21.13,21.03,21.07,196600.0,21.12,21.13,21.03,21.07,196600.0
2015-03-02 12:30:00,21.07,21.14,21.05,21.12,159200.0,21.07,21.14,21.05,21.12,159200.0
2015-03-02 13:00:00,21.13,21.13,21.01,21.03,104200.0,21.13,21.13,21.01,21.03,104200.0
2015-03-02 13:30:00,21.04,21.1,21.01,21.03,53800.0,21.04,21.1,21.01,21.03,53800.0
2015-03-02 14:00:00,21.03,21.03,20.93,20.93,117700.0,21.03,21.03,20.93,20.93,117700.0
2015-03-02 14:30:00,20.93,20.94,20.9,20.93,143100.0,20.93,20.94,20.9,20.93,143100.0
2015-03-02 15:00:00,20.93,20.95,20.91,20.92,182000.0,20.93,20.95,20.91,20.92,182000.0
2015-03-02 15:30:00,20.92,21.03,20.91,20.98,363100.0,20.92,21.03,20.91,20.98,363100.0
2015-03-03 09:30:00,20.97,21.0,20.65,20.82,279700.0,20.97,21.0,20.65,20.82,279700.0
2015-03-03 10:00:00,20.81,20.95,20.7,20.71,232200.0,20.81,20.95,20.7,20.71,232200.0
2015-03-03 10:30:00,20.71,20.74,20.69,20.7,159300.0,20.71,20.74,20.69,20.7,159300.0
2015-03-03 11:00:00,20.7,20.76,20.7,20.75,166900.0,20.7,20.76,20.7,20.75,166900.0
2015-03-03 11:30:00,20.75,20.75,20.66,20.68,144600.0,20.75,20.75,20.66,20.68,144600.0
2015-03-03 12:00:00,20.68,20.73,20.66,20.7,76100.0,20.68,20.73,20.66,20.7,76100.0
2015-03-03 12:30:00,20.7,20.76,20.68,20.76,79700.0,20.7,20.76,20.68,20.76,79700.0
2015-03-03 13:00:00,20.76,20.78,20.62,20.63,156400.0,20.76,20.78,20.62,20.63,156400.0
2015-03-03 13:30:00,20.63,20.68,20.61,20.62,109000.0,20.63,20.68,20.61,20.62,109000.0
2015-03-03 14:00:00,20.61,20.69,20.61,20.69,94600.0,20.61,20.69,20.61,20.69,94600.0
2015-03-03 14:30:00,20.69,20.71,20.65,20.65,151900.0,20.69,20.71,20.65,20.65,151900.0
2015-03-03 15:00:00,20.65,20.77,20.61,20.76,187100.0,20.65,20.77,20.61,20.76,187100.0
2015-03-03 15:30:00,20.76,20.78,20.73,20.74,335800.0,20.76,20.78,20.73,20.74,335800.0
2015-03-04 09:30:00,20.71,20.85,20.59,20.68,429100.0,20.71,20.85,20.59,20.68,429100.0
2015-03-04 10:00:00,20.67,20.72,20.61,20.65,291700.0,20.67,20.72,20.61,20.65,291700.0
2015-03-04 10:30:00,20.64,20.71,20.55,20.68,206100.0,20.64,20.71,20.55,20.68,206100.0
2015-03-04 11:00:00,20.68,20.71,20.55,20.63,300200.0,20.68,20.71,20.55,20.63,300200.0
2015-03-04 11:30:00,20.64,20.64,20.57,20.6,76700.0,20.64,20.64,20.57,20.6,76700.0
2015-03-04 12:00:00,20.6,20.64,20.55,20.59,289000.0,20.6,20.64,20.55,20.59,289000.0
2015-03-04 12:30:00,20.59,20.66,20.56,20.63,77500.0,20.59,20.66,20.56,20.63,77500.0
2015-03-04 13:00:00,20.63,20.67,20.52,20.53,120700.0,20.63,20.67,20.52,20.53,120700.0
2015-03-04 13:30:00,20.53,20.54,20.46,20.48,232000.0,20.53,20.54,20.46,20.48,232000.0
2015-03-04 14:00:00,20.48,20.57,20.44,20.57,234700.0,20.48,20.57,20.44,20.57,234700.0
2015-03-04 14:30:00,20.57,20.64,20.55,20.61,192100.0,20.57,20.64,20.55,20.61,192100.0
2015-03-04 15:00:00,20.61,20.64,20.5,20.53,330500.0,20.61,20.64,20.5,20.53,330500.0
2015-03-04 15:30:00,20.53,20.66,20.49,20.6,988100.0,20.53,20.66,20.49,20.6,988100.0
2015-03-05 09:30:00,20.98,21.15,19.88,20.39,1602600.0,20.98,21.15,19.88,20.39,1602600.0
2015-03-05 10:00:00,20.4,20.62,20.37,20.39,859500.0,20.4,20.62,20.37,20.39,859500.0
2015-03-05 10:30:00,20.39,20.54,20.28,20.53,556500.0,20.39,20.54,20.28,20.53,556500.0
2015-03-05 11:00:00,20.52,20.57,20.37,20.54,449400.0,20.52,20.57,20.37,20.54,449400.0
2015-03-05 11:30:00,20.54,20.72,20.45,20.67,298100.0,20.54,20.72,20.45,20.67,298100.0
2015-03-05 12:00:00,20.67,20.7,20.6,20.66,259100.0,20.67,20.7,20.6,20.66,259100.0
2015-03-05 12:30:00,20.66,20.76,20.56,20.57,296900.0,20.66,20.76,20.56,20.57,296900.0
2015-03-05 13:00:00,20.56,20.67,20.46,20.61,229200.0,20.56,20.67,20.46,20.61,229200.0
2015-03-05 13:30:00,20.61,20.67,20.6,20.66,131000.0,20.61,20.67,20.6,20.66,131000.0
2015-03-05 14:00:00,20.66,20.79,20.6,20.71,305500.0,20.66,20.79,20.6,20.71,305500.0
2015-03-05 14:30:00,20.7,20.84,20.68,20.7,326000.0,20.7,20.84,20.68,20.7,326000.0
2015-03-05 15:00:00,20.71,20.75,20.66,20.71,296500.0,20.71,20.75,20.66,20.71,296500.0
2015-03-05 15:30:00,20.72,20.72,20.59,20.64,734100.0,20.72,20.72,20.59,20.64,734100.0
2015-03-06 09:30:00,20.96,21.08,20.69,20.87,764400.0,20.96,21.08,20.69,20.87,764400.0
2015-03-06 10:00:00,20.86,21.09,20.85,21.0,684600.0,20.86,21.09,20.85,21.0,684600.0
2015-03-06 10:30:00,21.0,21.03,20.86,20.91,443200.0,21.0,21.03,20.86,20.91,443200.0
2015-03-06 11:00:00,20.92,21.02,20.86,21.0,362400.0,20.92,21.02,20.86,21.0,362400.0
2015-03-06 11:30:00,21.02,21.02,20.89,20.95,215500.0,21.02,21.02,20.89,20.95,215500.0
2015-03-06 12:00:00,20.94,21.0,20.89,20.94,107300.0,20.94,21.0,20.89,20.94,107300.0
2015-03-06 12:30:00,20.95,20.98,20.92,20.94,173200.0,20.95,20.98,20.92,20.94,173200.0
2015-03-06 13:00:00,20.94,21.04,20.94,21.03,232400.0,20.94,21.04,20.94,21.03,232400.0
2015-03-06 13:30:00,21.03,21.04,20.99,21.03,202900.0,21.03,21.04,20.99,21.03,202900.0
2015-03-06 14:00:00,21.03,21.14,21.0,21.07,281400.0,21.03,21.14,21.0,21.07,281400.0
2015-03-06 14:30:00,21.07,21.09,21.0,21.02,197800.0,21.07,21.09,21.0,21.02,197800.0
2015-03-06 15:00:00,21.01,21.1,21.0,21.04,425300.0,21.01,21.1,21.0,21.04,425300.0
2015-03-06 15:30:00,21.05,21.06,20.93,21.04,751300.0,21.05,21.06,20.93,21.04,751300.0
2015-03-09 09:30:00,21.2,21.36,21.11,21.32,578300.0,21.2,21.36,21.11,21.32,578300.0
2015-03-09 10:00:00,21.34,21.41,21.18,21.2,488800.0,21.34,21.41,21.18,21.2,488800.0
2015-03-09 10:30:00,21.2,21.21,21.14,21.2,257700.0,21.2,21.21,21.14,21.2,257700.0
2015-03-09 11:00:00,21.2,21.25,21.1,21.11,257100.0,21.2,21.25,21.1,21.11,257100.0
2015-03-09 11:30:00,21.1,21.11,21.04,21.09,233100.0,21.1,21.11,21.04,21.09,233100.0
2015-03-09 12:00:00,21.09,21.1,21.0,21.02,188700.0,21.09,21.1,21.0,21.02,188700.0
2015-03-09 12:30:00,21.02,21.11,21.0,21.11,118200.0,21.02,21.11,21.0,21.11,118200.0
2015-03-09 13:00:00,21.11,21.16,21.04,21.16,160900.0,21.11,21.16,21.04,21.16,160900.0
2015-03-09 13:30:00,21.16,21.23,21.15,21.17,215000.0,21.16,21.23,21.15,21.17,215000.0
2015-03-09 14:00:00,21.18,21.24,21.16,21.24,163100.0,21.18,21.24,21.16,21.24,163100.0
2015-03-09 14:30:00,21.24,21.26,21.15,21.25,233000.0,21.24,21.26,21.15,21.25,233000.0
2015-03-09 15:00:00,21.25,21.32,21.23,21.32,467100.0,21.25,21.32,21.23,21.32,467100.0
2015-03-09 15:30:00,21.32,21.37,21.25,21.27,506100.0,21.32,21.37,21.25,21.27,506100.0
2015-03-10 09:30:00,21.06,21.18,20.97,21.08,212900.0,21.06,21.18,20.97,21.08,212900.0
2015-03-10 10:00:00,21.08,21.08,20.91,20.96,271600.0,21.08,21.08,20.91,20.96,271600.0
2015-03-10 10:30:00,20.96,20.97,20.86,20.93,149800.0,20.96,20.97,20.86,20.93,149800.0
2015-03-10 11:00:00,20.93,21.0,20.87,20.94,175800.0,20.93,21.0,20.87,20.94,175800.0
2015-03-10 11:30:00,20.95,20.99,20.85,20.85,133200.0,20.95,20.99,20.85,20.85,133200.0
2015-03-10 12:00:00,20.86,20.93,20.84,20.91,216700.0,20.86,20.93,20.84,20.91,216700.0
2015-03-10 12:30:00,20.89,20.93,20.86,20.89,80900.0,20.89,20.93,20.86,20.89,80900.0
2015-03-10 13:00:00,20.9,20.99,20.89,20.95,112500.0,20.9,20.99,20.89,20.95,112500.0
2015-03-10 13:30:00,20.94,21.02,20.93,21.0,121300.0,20.94,21.02,20.93,21.0,121300.0
2015-03-10 14:00:00,20.99,21.01,20.89,20.9,98300.0,20.99,21.01,20.89,20.9,98300.0
2015-03-10 14:30:00,20.89,20.96,20.89,20.92,271700.0,20.89,20.96,20.89,20.92,271700.0
2015-03-10 15:00:00,20.92,20.97,20.89,20.92,228100.0,20.92,20.97,20.89,20.92,228100.0
2015-03-10 15:30:00,20.92,20.94,20.81,20.82,748500.0,20.92,20.94,20.81,20.82,748500.0
2015-03-11 09:30:00,20.85,20.93,20.65,20.91,120300.0,20.85,20.93,20.65,20.91,120300.0
2015-03-11 10:00:00,20.93,21.0,20.77,20.84,136600.0,20.93,21.0,20.77,20.84,136600.0
2015-03-11 10:30:00,20.83,20.83,20.66,20.77,211800.0,20.83,20.83,20.66,20.77,211800.0
2015-03-11 11:00:00,20.77,20.86,20.72,20.85,103600.0,20.77,20.86,20.72,20.85,103600.0
2015-03-11 11:30:00,20.85,20.88,20.8,20.82,151700.0,20.85,20.88,20.8,20.82,151700.0
2015-03-11 12:00:00,20.83,20.94,20.82,20.92,161200.0,20.83,20.94,20.82,20.92,161200.0
2015-03-11 12:30:00,20.91,20.92,20.86,20.88,110600.0,20.91,20.92,20.86,20.88,110600.0
2015-03-11 13:00:00,20.89,20.9,20.81,20.84,96700.0,20.89,20.9,20.81,20.84,96700.0
2015-03-11 13:30:00,20.85,20.86,20.8,20.84,128800.0,20.85,20.86,20.8,20.84,128800.0
2015-03-11 14:00:00,20.85,20.93,20.85,20.89,100000.0,20.85,20.93,20.85,20.89,100000.0
2015-03-11 14:30:00,20.89,20.97,20.89,20.96,166000.0,20.89,20.97,20.89,20.96,166000.0
2015-03-11 15:00:00,20.96,20.99,20.94,20.95,189800.0,20.96,20.99,20.94,20.95,189800.0
2015-03-11 15:30:00,20.95,20.95,20.9,20.93,325200.0,20.95,20.95,20.9,20.93,325200.0
2015-03-12 09:30:00,21.0,21.05,20.8,20.81,207200.0,21.0,21.05,20.8,20.81,207200.0
2015-03-12 10:00:00,20.81,20.91,20.72,20.72,242200.0,20.81,20.91,20.72,20.72,242200.0
2015-03-12 10:30:00,20.72,20.78,20.68,20.72,189100.0,20.72,20.78,20.68,20.72,189100.0
2015-03-12 11:00:00,20.72,20.82,20.69,20.77,112500.0,20.72,20.82,20.69,20.77,112500.0
2015-03-12 11:30:00,20.77,20.8,20.67,20.71,108800.0,20.77,20.8,20.67,20.71,108800.0
2015-03-12 12:00:00,20.71,20.8,20.64,20.77,195700.0,20.71,20.8,20.64,20.77,195700.0
2015-03-12 12:30:00,20.77,20.87,20.73,20.85,151000.0,20.77,20.87,20.73,20.85,151000.0
2015-03-12 13:00:00,20.85,20.89,20.76,20.78,133700.0,20.85,20.89,20.76,20.78,133700.0
2015-03-12 13:30:00,20.79,20.81,20.75,20.75,67800.0,20.79,20.81,20.75,20.75,67800.0
2015-03-12 14:00:00,20.75,20.79,20.69,20.78,130900.0,20.75,20.79,20.69,20.78,130900.0
2015-03-12 14:30:00,20.78,20.8,20.71,20.77,94700.0,20.78,20.8,20.71,20.77,94700.0
2015-03-12 15:00:00,20.78,20.88,20.77,20.88,158500.0,20.78,20.88,20.77,20.88,158500.0
2015-03-12 15:30:00,20.87,20.9,20.82,20.83,478900.0,20.87,20.9,20.82,20.83,478900.0
2015-03-13 09:30:00,20.78,20.81,20.55,20.6,241700.0,20.78,20.81,20.55,20.6,241700.0
2015-03-13 10:00:00,20.59,20.6,20.48,20.5,330300.0,20.59,20.6,20.48,20.5,330300.0
2015-03-13 10:30:00,20.5,20.55,20.41,20.45,462000.0,20.5,20.55,20.41,20.45,462000.0
2015-03-13 11:00:00,20.45,20.49,20.35,20.35,449600.0,20.45,20.49,20.35,20.35,449600.0
2015-03-13 11:30:00,20.34,20.41,20.34,20.4,239200.0,20.34,20.41,20.34,20.4,239200.0
2015-03-13 12:00:00,20.39,20.42,20.35,20.36,156900.0,20.39,20.42,20.35,20.36,156900.0
2015-03-13 12:30:00,20.36,20.47,20.36,20.47,213300.0,20.36,20.47,20.36,20.47,213300.0
2015-03-13 13:00:00,20.46,20.47,20.39,20.43,168100.0,20.46,20.47,20.39,20.43,168100.0
2015-03-13 13:30:00,20.44,20.57,20.41,20.57,222600.0,20.44,20.57,20.41,20.57,222600.0
2015-03-13 14:00:00,20.57,20.58,20.48,20.56,94600.0,20.57,20.58,20.48,20.56,94600.0
2015-03-13 14:30:00,20.56,20.58,20.46,20.51,136500.0,20.56,20.58,20.46,20.51,136500.0
2015-03-13 15:00:00,20.51,20.57,20.46,20.57,208300.0,20.51,20.57,20.46,20.57,208300.0
2015-03-13 15:30:00,20.57,20.64,20.53,20.63,685100.0,20.57,20.64,20.53,20.63,685100.0
2015-03-16 09:30:00,20.69,21.05,20.66,21.02,246400.0,20.69,21.05,20.66,21.02,246400.0
2015-03-16 10:00:00,21.02,21.15,20.97,21.14,288700.0,21.02,21.15,20.97,21.14,288700.0
2015-03-16 10:30:00,21.14,21.23,21.12,21.22,273400.0,21.14,21.23,21.12,21.22,273400.0
2015-03-16 11:00:00,21.22,21.26,21.17,21.21,176400.0,21.22,21.26,21.17,21.21,176400.0
2015-03-16 11:30:00,21.22,21.29,21.19,21.25,184300.0,21.22,21.29,21.19,21.25,184300.0
2015-03-16 12:00:00,21.25,21.28,21.21,21.22,132300.0,21.25,21.28,21.21,21.22,132300.0
2015-03-16 12:30:00,21.22,21.35,21.21,21.33,191000.0,21.22,21.35,21.21,21.33,191000.0
2015-03-16 13:00:00,21.32,21.32,21.24,21.25,144000.0,21.32,21.32,21.24,21.25,144000.0
2015-03-16 13:30:00,21.25,21.4,21.24,21.34,263900.0,21.25,21.4,21.24,21.34,263900.0
2015-03-16 14:00:00,21.34,21.42,21.34,21.36,147800.0,21.34,21.42,21.34,21.36,147800.0
2015-03-16 14:30:00,21.36,21.43,21.36,21.41,160600.0,21.36,21.43,21.36,21.41,160600.0
2015-03-16 15:00:00,21.41,21.45,21.38,21.4,189000.0,21.41,21.45,21.38,21.4,189000.0
2015-03-16 15:30:00,21.4,21.42,21.36,21.39,579100.0,21.4,21.42,21.36,21.39,579100.0
2015-03-17 09:30:00,21.26,21.37,21.16,21.35,208000.0,21.26,21.37,21.16,21.35,208000.0
2015-03-17 10:00:00,21.33,21.44,21.26,21.36,250700.0,21.33,21.44,21.26,21.36,250700.0
2015-03-17 10:30:00,21.36,21.47,21.3,21.43,217000.0,21.36,21.47,21.3,21.43,217000.0
2015-03-17 11:00:00,21.44,21.44,21.36,21.36,190100.0,21.44,21.44,21.36,21.36,190100.0
2015-03-17 11:30:00,21.36,21.39,21.35,21.37,175000.0,21.36,21.39,21.35,21.37,175000.0
2015-03-17 12:00:00,21.37,21.39,21.33,21.36,115200.0,21.37,21.39,21.33,21.36,115200.0
2015-03-17 12:30:00,21.35,21.35,21.29,21.3,54500.0,21.35,21.35,21.29,21.3,54500.0
2015-03-17 13:00:00,21.29,21.3,21.21,21.25,92200.0,21.29,21.3,21.21,21.25,92200.0
2015-03-17 13:30:00,21.25,21.3,21.2,21.29,114200.0,21.25,21.3,21.2,21.29,114200.0
2015-03-17 14:00:00,21.29,21.3,21.2,21.21,82800.0,21.29,21.3,21.2,21.21,82800.0
2015-03-17 14:30:00,21.21,21.23,21.19,21.22,93200.0,21.21,21.23,21.19,21.22,93200.0
2015-03-17 15:00:00,21.21,21.26,21.21,21.24,104300.0,21.21,21.26,21.21,21.24,104300.0
2015-03-17 15:30:00,21.23,21.27,21.17,21.18,327800.0,21.23,21.27,21.17,21.18,327800.0
2015-03-18 09:30:00,21.17,21.2,20.94,21.13,115900.0,21.17,21.2,20.94,21.13,115900.0
2015-03-18 10:00:00,21.12,21.26,21.11,21.22,110900.0,21.12,21.26,21.11,21.22,110900.0
2015-03-18 10:30:00,21.22,21.24,21.16,21.21,91400.0,21.22,21.24,21.16,21.21,91400.0
2015-03-18 11:00:00,21.21,21.22,21.12,21.12,109100.0,21.21,21.22,21.12,21.12,109100.0
2015-03-18 11:30:00,21.13,21.17,21.12,21.13,56900.0,21.13,21.17,21.12,21.13,56900.0
2015-03-18 12:00:00,21.14,21.16,21.09,21.1,111800.0,21.14,21.16,21.09,21.1,111800.0
2015-03-18 12:30:00,21.1,21.16,21.08,21.12,54600.0,21.1,21.16,21.08,21.12,54600.0
2015-03-18 13:00:00,21.12,21.12,21.03,21.04,73200.0,21.12,21.12,21.03,21.04,73200.0
2015-03-18 13:30:00,21.03,21.16,21.0,21.13,101800.0,21.03,21.16,21.0,21.13,101800.0
2015-03-18 14:00:00,21.13,21.29,21.11,21.26,161100.0,21.13,21.29,21.11,21.26,161100.0
2015-03-18 14:30:00,21.27,21.36,21.24,21.35,174200.0,21.27,21.36,21.24,21.35,174200.0
2015-03-18 15:00:00,21.35,21.47,21.32,21.37,284000.0,21.35,21.47,21.32,21.37,284000.0
2015-03-18 15:30:00,21.38,21.39,21.27,21.29,259700.0,21.38,21.39,21.27,21.29,259700.0
2015-03-19 09:30:00,20.97,21.19,20.89,20.92,453500.0,20.97,21.19,20.89,20.92,453500.0
2015-03-19 10:00:00,20.91,20.97,20.81,20.88,360800.0,20.91,20.97,20.81,20.88,360800.0
2015-03-19 10:30:00,20.89,20.98,20.83,20.98,119500.0,20.89,20.98,20.83,20.98,119500.0
2015-03-19 11:00:00,20.99,21.0,20.86,20.87,127400.0,20.99,21.0,20.86,20.87,127400.0
2015-03-19 11:30:00,20.87,20.89,20.84,20.84,121100.0,20.87,20.89,20.84,20.84,121100.0
2015-03-19 12:00:00,20.84,20.87,20.78,20.79,111000.0,20.84,20.87,20.78,20.79,111000.0
2015-03-19 12:30:00,20.79,20.79,20.65,20.65,107500.0,20.79,20.79,20.65,20.65,107500.0
2015-03-19 13:00:00,20.66,20.7,20.64,20.66,259500.0,20.66,20.7,20.64,20.66,259500.0
2015-03-19 13:30:00,20.66,20.67,20.59,20.59,136300.0,20.66,20.67,20.59,20.59,136300.0
2015-03-19 14:00:00,20.59,20.6,20.52,20.55,245300.0,20.59,20.6,20.52,20.55,245300.0
2015-03-19 14:30:00,20.55,20.64,20.54,20.6,161000.0,20.55,20.64,20.54,20.6,161000.0
2015-03-19 15:00:00,20.6,20.63,20.52,20.53,348800.0,20.6,20.63,20.52,20.53,348800.0
2015-03-19 15:30:00,20.54,20.55,20.44,20.47,740100.0,20.54,20.55,20.44,20.47,740100.0
2015-03-20 09:30:00,20.59,20.95,20.56,20.63,621000.0,20.59,20.95,20.56,20.63,621000.0
2015-03-20 10:00:00,20.63,20.78,20.55,20.6,720100.0,20.63,20.78,20.55,20.6,720100.0
2015-03-20 10:30:00,20.61,20.62,20.54,20.57,108300.0,20.61,20.62,20.54,20.57,108300.0
2015-03-20 11:00:00,20.58,20.61,20.53,20.55,114900.0,20.58,20.61,20.53,20.55,114900.0
2015-03-20 11:30:00,20.56,20.57,20.52,20.55,106700.0,20.56,20.57,20.52,20.55,106700.0
2015-03-20 12:00:00,20.56,20.61,20.56,20.59,75600.0,20.56,20.61,20.56,20.59,75600.0
2015-03-20 12:30:00,20.59,20.63,20.59,20.6,81200.0,20.59,20.63,20.59,20.6,81200.0
2015-03-20 13:00:00,20.61,20.62,20.6,20.61,83700.0,20.61,20.62,20.6,20.61,83700.0
2015-03-20 13:30:00,20.62,20.63,20.59,20.6,96300.0,20.62,20.63,20.59,20.6,96300.0
2015-03-20 14:00:00,20.6,20.6,20.54,20.59,53500.0,20.6,20.6,20.54,20.59,53500.0
2015-03-20 14:30:00,20.6,20.6,20.51,20.52,116300.0,20.6,20.6,20.51,20.52,116300.0
2015-03-20 15:00:00,20.52,20.57,20.49,20.57,171300.0,20.52,20.57,20.49,20.57,171300.0
2015-03-20 15:30:00,20.57,20.66,20.57,20.62,594000.0,20.57,20.66,20.57,20.62,594000.0
2015-03-23 09:30:00,20.32,20.54,20.11,20.16,865000.0,20.32,20.54,20.11,20.16,865000.0
2015-03-23 10:00:00,20.17,20.32,20.17,20.32,292500.0,20.17,20.32,20.17,20.32,292500.0
2015-03-23 10:30:00,20.32,20.54,20.31,20.48,755900.0,20.32,20.54,20.31,20.48,755900.0
2015-03-23 11:00:00,20.48,20.53,20.39,20.41,483700.0,20.48,20.53,20.39,20.41,483700.0
2015-03-23 11:30:00,20.41,20.5,20.28,20.35,187500.0,20.41,20.5,20.28,20.35,187500.0
2015-03-23 12:00:00,20.35,20.42,20.34,20.38,110200.0,20.35,20.42,20.34,20.38,110200.0
2015-03-23 12:30:00,20.38,20.47,20.28,20.28,185100.0,20.38,20.47,20.28,20.28,185100.0
2015-03-23 13:00:00,20.28,20.36,20.28,20.3,140100.0,20.28,20.36,20.28,20.3,140100.0
2015-03-23 13:30:00,20.31,20.31,20.25,20.26,129800.0,20.31,20.31,20.25,20.26,129800.0
2015-03-23 14:00:00,20.26,20.26,20.14,20.18,183300.0,20.26,20.26,20.14,20.18,183300.0
2015-03-23 14:30:00,20.18,20.22,20.13,20.15,190100.0,20.18,20.22,20.13,20.15,190100.0
2015-03-23 15:00:00,20.15,20.27,20.15,20.22,231100.0,20.15,20.27,20.15,20.22,231100.0
2015-03-23 15:30:00,20.23,20.26,20.19,20.19,517100.0,20.23,20.26,20.19,20.19,517100.0
2015-03-24 09:30:00,20.28,20.96,20.28,20.77,1167800.0,20.28,20.96,20.28,20.77,1167800.0
2015-03-24 10:00:00,20.77,20.95,20.72,20.9,619900.0,20.77,20.95,20.72,20.9,619900.0
2015-03-24 10:30:00,20.9,21.04,20.89,20.99,397200.0,20.9,21.04,20.89,20.99,397200.0
2015-03-24 11:00:00,21.0,21.0,20.84,20.89,200400.0,21.0,21.0,20.84,20.89,200400.0
2015-03-24 11:30:00,20.89,20.91,20.76,20.82,185400.0,20.89,20.91,20.76,20.82,185400.0
2015-03-24 12:00:00,20.82,20.82,20.67,20.67,232700.0,20.82,20.82,20.67,20.67,232700.0
2015-03-24 12:30:00,20.68,20.69,20.5,20.52,280000.0,20.68,20.69,20.5,20.52,280000.0
2015-03-24 13:00:00,20.53,20.66,20.52,20.56,207100.0,20.53,20.66,20.52,20.56,207100.0
2015-03-24 13:30:00,20.56,20.59,20.5,20.54,134000.0,20.56,20.59,20.5,20.54,134000.0
2015-03-24 14:00:00,20.54,20.61,20.5,20.61,164100.0,20.54,20.61,20.5,20.61,164100.0
2015-03-24 14:30:00,20.61,20.61,20.53,20.55,95700.0,20.61,20.61,20.53,20.55,95700.0
2015-03-24 15:00:00,20.54,20.62,20.53,20.54,127700.0,20.54,20.62,20.53,20.54,127700.0
2015-03-24 15:30:00,20.54,20.59,20.52,20.53,404900.0,20.54,20.59,20.52,20.53,404900.0
2015-03-25 09:30:00,20.61,20.98,20.61,20.85,687900.0,20.61,20.98,20.61,20.85,687900.0
2015-03-25 10:00:00,20.85,20.99,20.75,20.85,524800.0,20.85,20.99,20.75,20.85,524800.0
2015-03-25 10:30:00,20.86,20.86,20.62,20.81,308200.0,20.86,20.86,20.62,20.81,308200.0
2015-03-25 11:00:00,20.81,20.81,20.65,20.67,126700.0,20.81,20.81,20.65,20.67,126700.0
2015-03-25 11:30:00,20.66,20.68,20.54,20.54,349900.0,20.66,20.68,20.54,20.54,349900.0
2015-03-25 12:00:00,20.54,20.68,20.49,20.64,215900.0,20.54,20.68,20.49,20.64,215900.0
2015-03-25 12:30:00,20.64,20.66,20.51,20.65,108100.0,20.64,20.66,20.51,20.65,108100.0
2015-03-25 13:00:00,20.66,20.66,20.41,20.54,256900.0,20.66,20.66,20.41,20.54,256900.0
2015-03-25 13:30:00,20.54,20.56,20.42,20.48,185700.0,20.54,20.56,20.42,20.48,185700.0
2015-03-25 14:00:00,20.48,20.59,20.44,20.46,103700.0,20.48,20.59,20.44,20.46,103700.0
2015-03-25 14:30:00,20.47,20.48,20.37,20.38,124500.0,20.47,20.48,20.37,20.38,124500.0
2015-03-25 15:00:00,20.39,20.4,20.25,20.26,152900.0,20.39,20.4,20.25,20.26,152900.0
2015-03-25 15:30:00,20.27,20.28,20.14,20.22,486300.0,20.27,20.28,20.14,20.22,486300.0
2015-03-26 09:30:00,20.1,20.21,19.91,20.06,284500.0,20.1,20.21,19.91,20.06,284500.0
2015-03-26 10:00:00,20.07,20.12,19.96,20.03,316200.0,20.07,20.12,19.96,20.03,316200.0
2015-03-26 10:30:00,20.03,20.15,20.0,20.15,254300.0,20.03,20.15,20.0,20.15,254300.0
2015-03-26 11:00:00,20.14,20.14,20.07,20.11,137700.0,20.14,20.14,20.07,20.11,137700.0
2015-03-26 11:30:00,20.1,20.17,20.09,20.17,168700.0,20.1,20.17,20.09,20.17,168700.0
2015-03-26 12:00:00,20.16,20.2,20.13,20.17,137300.0,20.16,20.2,20.13,20.17,137300.0
2015-03-26 12:30:00,20.17,20.18,20.12,20.14,95900.0,20.17,20.18,20.12,20.14,95900.0
2015-03-26 13:00:00,20.14,20.15,19.98,20.04,150600.0,20.14,20.15,19.98,20.04,150600.0
2015-03-26 13:30:00,20.02,20.08,20.0,20.02,99400.0,20.02,20.08,20.0,20.02,99400.0
2015-03-26 14:00:00,20.03,20.08,20.02,20.02,90400.0,20.03,20.08,20.02,20.02,90400.0
2015-03-26 14:30:00,20.03,20.06,19.96,19.97,96700.0,20.03,20.06,19.96,19.97,96700.0
2015-03-26 15:00:00,19.96,20.03,19.96,20.01,281500.0,19.96,20.03,19.96,20.01,281500.0
2015-03-26 15:30:00,20.01,20.04,19.94,19.97,375000.0,20.01,20.04,19.94,19.97,375000.0
2015-03-27 09:30:00,19.93,20.0,19.46,19.61,684600.0,19.93,20.0,19.46,19.61,684600.0
2015-03-27 10:00:00,19.61,19.74,19.53,19.55,359600.0,19.61,19.74,19.53,19.55,359600.0
2015-03-27 10:30:00,19.55,19.66,19.48,19.6,323000.0,19.55,19.66,19.48,19.6,323000.0
2015-03-27 11:00:00,19.59,19.6,19.44,19.45,234000.0,19.59,19.6,19.44,19.45,234000.0
2015-03-27 11:30:00,19.45,19.49,19.33,19.38,353300.0,19.45,19.49,19.33,19.38,353300.0
2015-03-27 12:00:00,19.39,19.48,19.28,19.29,306300.0,19.39,19.48,19.28,19.29,306300.0
2015-03-27 12:30:00,19.29,19.39,19.13,19.27,385700.0,19.29,19.39,19.13,19.27,385700.0
2015-03-27 13:00:00,19.27,19.29,19.12,19.26,423100.0,19.27,19.29,19.12,19.26,423100.0
2015-03-27 13:30:00,19.26,19.33,19.19,19.33,312600.0,19.26,19.33,19.19,19.33,312600.0
2015-03-27 14:00:00,19.33,19.36,19.21,19.22,340900.0,19.33,19.36,19.21,19.22,340900.0
2015-03-27 14:30:00,19.23,19.24,19.02,19.06,488200.0,19.23,19.24,19.02,19.06,488200.0
2015-03-27 15:00:00,19.07,19.13,19.05,19.06,395100.0,19.07,19.13,19.05,19.06,395100.0
2015-03-27 15:30:00,19.07,19.26,19.07,19.16,797700.0,19.07,19.26,19.07,19.16,797700.0
2015-03-30 09:30:00,19.23,19.31,19.04,19.09,383500.0,19.23,19.31,19.04,19.09,383500.0
2015-03-30 10:00:00,19.1,19.17,18.99,18.99,274400.0,19.1,19.17,18.99,18.99,274400.0
2015-03-30 10:30:00,18.99,19.04,18.95,19.01,385800.0,18.99,19.04,18.95,19.01,385800.0
2015-03-30 11:00:00,19.01,19.19,18.96,19.19,320000.0,19.01,19.19,18.96,19.19,320000.0
2015-03-30 11:30:00,19.19,19.19,19.08,19.11,207200.0,19.19,19.19,19.08,19.11,207200.0
2015-03-30 12:00:00,19.11,19.14,19.04,19.14,263700.0,19.11,19.14,19.04,19.14,263700.0
2015-03-30 12:30:00,19.15,19.23,19.14,19.21,168300.0,19.15,19.23,19.14,19.21,168300.0
2015-03-30 13:00:00,19.21,19.25,19.21,19.25,145400.0,19.21,19.25,19.21,19.25,145400.0
2015-03-30 13:30:00,19.25,19.34,19.24,19.34,194000.0,19.25,19.34,19.24,19.34,194000.0
2015-03-30 14:00:00,19.33,19.4,19.33,19.39,196500.0,19.33,19.4,19.33,19.39,196500.0
2015-03-30 14:30:00,19.39,19.43,19.37,19.39,180500.0,19.39,19.43,19.37,19.39,180500.0
2015-03-30 15:00:00,19.39,19.41,19.36,19.37,132500.0,19.39,19.41,19.36,19.37,132500.0
2015-03-30 15:30:00,19.37,19.43,19.36,19.39,505300.0,19.37,19.43,19.36,19.39,505300.0
2015-03-31 09:30:00,19.4,19.49,19.23,19.48,196200.0,19.4,19.49,19.23,19.48,196200.0
2015-03-31 10:00:00,19.49,19.61,19.46,19.48,215500.0,19.49,19.61,19.46,19.48,215500.0
2015-03-31 10:30:00,19.49,19.65,19.48,19.55,221000.0,19.49,19.65,19.48,19.55,221000.0
2015-03-31 11:00:00,19.56,19.58,19.51,19.55,170900.0,19.56,19.58,19.51,19.55,170900.0
2015-03-31 11:30:00,19.55,19.56,19.33,19.33,123000.0,19.55,19.56,19.33,19.33,123000.0
2015-03-31 12:00:00,19.34,19.4,19.28,19.36,89400.0,19.34,19.4,19.28,19.36,89400.0
2015-03-31 12:30:00,19.35,19.37,19.29,19.3,82800.0,19.35,19.37,19.29,19.3,82800.0
2015-03-31 13:00:00,19.3,19.37,19.3,19.31,97500.0,19.3,19.37,19.3,19.31,97500.0
2015-03-31 13:30:00,19.31,19.38,19.29,19.38,105800.0,19.31,19.38,19.29,19.38,105800.0
2015-03-31 14:00:00,19.38,19.43,19.37,19.4,125700.0,19.38,19.43,19.37,19.4,125700.0
2015-03-31 14:30:00,19.39,19.47,19.39,19.43,90300.0,19.39,19.47,19.39,19.43,90300.0
2015-03-31 15:00:00,19.43,19.43,19.29,19.3,158800.0,19.43,19.43,19.29,19.3,158800.0
2015-03-31 15:30:00,19.3,19.35,19.22,19.29,561500.0,19.3,19.35,19.22,19.29,561500.0
2015-04-01 09:30:00,19.1,19.27,19.0,19.27,304700.0,19.1,19.27,19.0,19.27,304700.0
2015-04-01 10:00:00,19.27,19.34,19.21,19.29,142800.0,19.27,19.34,19.21,19.29,142800.0
2015-04-01 10:30:00,19.28,19.43,19.2,19.33,149900.0,19.28,19.43,19.2,19.33,149900.0
2015-04-01 11:00:00,19.35,19.36,19.27,19.27,57200.0,19.35,19.36,19.27,19.27,57200.0
2015-04-01 11:30:00,19.27,19.31,19.2,19.21,66500.0,19.27,19.31,19.2,19.21,66500.0
2015-04-01 12:00:00,19.21,19.21,19.11,19.2,130600.0,19.21,19.21,19.11,19.2,130600.0
2015-04-01 12:30:00,19.2,19.22,19.1,19.21,60500.0,19.2,19.22,19.1,19.21,60500.0
2015-04-01 13:00:00,19.2,19.22,19.14,19.21,81300.0,19.2,19.22,19.14,19.21,81300.0
2015-04-01 13:30:00,19.22,19.28,19.18,19.23,119600.0,19.22,19.28,19.18,19.23,119600.0
2015-04-01 14:00:00,19.24,19.26,19.13,19.15,56900.0,19.24,19.26,19.13,19.15,56900.0
2015-04-01 14:30:00,19.15,19.16,19.08,19.13,129000.0,19.15,19.16,19.08,19.13,129000.0
2015-04-01 15:00:00,19.13,19.13,19.05,19.07,127000.0,19.13,19.13,19.05,19.07,127000.0
2015-04-01 15:30:00,19.07,19.17,19.05,19.17,327900.0,19.07,19.17,19.05,19.17,327900.0
2015-04-02 09:30:00,19.16,19.33,19.15,19.27,215800.0,19.16,19.33,19.15,19.27,215800.0
2015-04-02 10:00:00,19.28,19.41,19.27,19.4,157100.0,19.28,19.41,19.27,19.4,157100.0
2015-04-02 10:30:00,19.4,19.41,19.35,19.36,215800.0,19.4,19.41,19.35,19.36,215800.0
2015-04-02 11:00:00,19.37,19.42,19.25,19.26,147700.0,19.37,19.42,19.25,19.26,147700.0
2015-04-02 11:30:00,19.25,19.28,19.22,19.23,56200.0,19.25,19.28,19.22,19.23,56200.0
2015-04-02 12:00:00,19.23,19.23,19.19,19.2,66300.0,19.23,19.23,19.19,19.2,66300.0
2015-04-02 12:30:00,19.19,19.22,19.18,19.19,39700.0,19.19,19.22,19.18,19.19,39700.0
2015-04-02 13:00:00,19.19,19.25,19.19,19.23,34600.0,19.19,19.25,19.19,19.23,34600.0
2015-04-02 13:30:00,19.24,19.25,19.17,19.18,62500.0,19.24,19.25,19.17,19.18,62500.0
2015-04-02 14:00:00,19.18,19.21,19.18,19.19,45100.0,19.18,19.21,19.18,19.19,45100.0
2015-04-02 14:30:00,19.19,19.19,19.12,19.14,56600.0,19.19,19.19,19.12,19.14,56600.0
2015-04-02 15:00:00,19.14,19.17,19.06,19.06,203700.0,19.14,19.17,19.06,19.06,203700.0
2015-04-02 15:30:00,19.07,19.07,18.98,18.99,567200.0,19.07,19.07,18.98,18.99,567200.0
2015-04-06 09:30:00,18.85,18.98,18.75,18.94,463300.0,18.85,18.98,18.75,18.94,463300.0
2015-04-06 10:00:00,18.94,19.08,18.94,19.07,198700.0,18.94,19.08,18.94,19.07,198700.0
2015-04-06 10:30:00,19.07,19.12,19.02,19.07,88700.0,19.07,19.12,19.02,19.07,88700.0
2015-04-06 11:00:00,19.07,19.14,19.04,19.14,137600.0,19.07,19.14,19.04,19.14,137600.0
2015-04-06 11:30:00,19.14,19.19,19.13,19.18,62400.0,19.14,19.19,19.13,19.18,62400.0
2015-04-06 12:00:00,19.19,19.25,19.17,19.24,90100.0,19.19,19.25,19.17,19.24,90100.0
2015-04-06 12:30:00,19.23,19.3,19.23,19.29,84300.0,19.23,19.3,19.23,19.29,84300.0
2015-04-06 13:00:00,19.29,19.35,19.28,19.32,107800.0,19.29,19.35,19.28,19.32,107800.0
2015-04-06 13:30:00,19.32,19.35,19.3,19.34,89400.0,19.32,19.35,19.3,19.34,89400.0
2015-04-06 14:00:00,19.34,19.36,19.28,19.35,68800.0,19.34,19.36,19.28,19.35,68800.0
2015-04-06 14:30:00,19.36,19.38,19.32,19.33,86300.0,19.36,19.38,19.32,19.33,86300.0
2015-04-06 15:00:00,19.33,19.36,19.29,19.3,107900.0,19.33,19.36,19.29,19.3,107900.0
2015-04-06 15:30:00,19.3,19.32,19.25,19.29,446400.0,19.3,19.32,19.25,19.29,446400.0
2015-04-07 09:30:00,19.31,19.47,19.26,19.45,149100.0,19.31,19.47,19.26,19.45,149100.0
2015-04-07 10:00:00,19.44,19.48,19.31,19.47,118700.0,19.44,19.48,19.31,19.47,118700.0
2015-04-07 10:30:00,19.48,19.56,19.44,19.5,101300.0,19.48,19.56,19.44,19.5,101300.0
2015-04-07 11:00:00,19.5,19.52,19.47,19.51,74800.0,19.5,19.52,19.47,19.51,74800.0
2015-04-07 11:30:00,19.51,19.56,19.48,19.55,94900.0,19.51,19.56,19.48,19.55,94900.0
2015-04-07 12:00:00,19.55,19.59,19.53,19.58,82900.0,19.55,19.59,19.53,19.58,82900.0
2015-04-07 12:30:00,19.58,19.59,19.55,19.57,79100.0,19.58,19.59,19.55,19.57,79100.0
2015-04-07 13:00:00,19.57,19.57,19.47,19.49,85800.0,19.57,19.57,19.47,19.49,85800.0
2015-04-07 13:30:00,19.49,19.5,19.47,19.48,70200.0,19.49,19.5,19.47,19.48,70200.0
2015-04-07 14:00:00,19.48,19.5,19.46,19.49,49700.0,19.48,19.5,19.46,19.49,49700.0
2015-04-07 14:30:00,19.49,19.52,19.47,19.51,85400.0,19.49,19.52,19.47,19.51,85400.0
2015-04-07 15:00:00,19.5,19.51,19.4,19.41,209200.0,19.5,19.51,19.4,19.41,209200.0
2015-04-07 15:30:00,19.4,19.44,19.37,19.37,425500.0,19.4,19.44,19.37,19.37,425500.0
2015-04-08 09:30:00,19.43,19.62,19.39,19.57,378200.0,19.43,19.62,19.39,19.57,378200.0
2015-04-08 10:00:00,19.57,19.68,19.55,19.67,278900.0,19.57,19.68,19.55,19.67,278900.0
2015-04-08 10:30:00,19.66,19.69,19.55,19.64,268900.0,19.66,19.69,19.55,19.64,268900.0
2015-04-08 11:00:00,19.65,19.73,19.59,19.72,197500.0,19.65,19.73,19.59,19.72,197500.0
2015-04-08 11:30:00,19.72,19.72,19.66,19.7,90300.0,19.72,19.72,19.66,19.7,90300.0
2015-04-08 12:00:00,19.7,19.77,19.68,19.71,124700.0,19.7,19.77,19.68,19.71,124700.0
2015-04-08 12:30:00,19.72,19.78,19.71,19.73,220300.0,19.72,19.78,19.71,19.73,220300.0
2015-04-08 13:00:00,19.73,19.75,19.65,19.73,181500.0,19.73,19.75,19.65,19.73,181500.0
2015-04-08 13:30:00,19.73,19.73,19.68,19.7,67600.0,19.73,19.73,19.68,19.7,67600.0
2015-04-08 14:00:00,19.69,19.71,19.58,19.66,145800.0,19.69,19.71,19.58,19.66,145800.0
2015-04-08 14:30:00,19.66,19.67,19.59,19.63,204300.0,19.66,19.67,19.59,19.63,204300.0
2015-04-08 15:00:00,19.64,19.67,19.59,19.64,131700.0,19.64,19.67,19.59,19.64,131700.0
2015-04-08 15:30:00,19.64,19.65,19.59,19.61,360500.0,19.64,19.65,19.59,19.61,360500.0
2015-04-09 09:30:00,19.65,19.89,19.57,19.86,144100.0,19.65,19.89,19.57,19.86,144100.0
2015-04-09 10:00:00,19.86,20.08,19.86,19.99,404700.0,19.86,20.08,19.86,19.99,404700.0
2015-04-09 10:30:00,19.99,19.99,19.78,19.85,224300.0,19.99,19.99,19.78,19.85,224300.0
2015-04-09 11:00:00,19.85,19.99,19.8,19.97,250900.0,19.85,19.99,19.8,19.97,250900.0
2015-04-09 11:30:00,19.97,20.0,19.87,19.87,91100.0,19.97,20.0,19.87,19.87,91100.0
2015-04-09 12:00:00,19.88,19.99,19.87,19.97,289900.0,19.88,19.99,19.87,19.97,289900.0
2015-04-09 12:30:00,19.97,19.99,19.88,19.98,100400.0,19.97,19.99,19.88,19.98,100400.0
2015-04-09 13:00:00,19.98,20.05,19.97,19.99,78500.0,19.98,20.05,19.97,19.99,78500.0
2015-04-09 13:30:00,19.98,19.99,19.94,19.95,42500.0,19.98,19.99,19.94,19.95,42500.0
2015-04-09 14:00:00,19.94,19.96,19.87,19.89,76300.0,19.94,19.96,19.87,19.89,76300.0
2015-04-09 14:30:00,19.89,19.89,19.84,19.87,125400.0,19.89,19.89,19.84,19.87,125400.0
2015-04-09 15:00:00,19.87,20.0,19.87,19.98,120100.0,19.87,20.0,19.87,19.98,120100.0
2015-04-09 15:30:00,19.98,20.0,19.96,19.99,343600.0,19.98,20.0,19.96,19.99,343600.0
2015-04-10 09:30:00,20.03,20.13,19.94,20.0,292500.0,20.03,20.13,19.94,20.0,292500.0
2015-04-10 10:00:00,20.0,20.06,19.96,20.05,208500.0,20.0,20.06,19.96,20.05,208500.0
2015-04-10 10:30:00,20.04,20.07,20.02,20.06,59100.0,20.04,20.07,20.02,20.06,59100.0
2015-04-10 11:00:00,20.05,20.06,19.98,19.98,55500.0,20.05,20.06,19.98,19.98,55500.0
2015-04-10 11:30:00,19.98,20.08,19.98,20.0,111800.0,19.98,20.08,19.98,20.0,111800.0
2015-04-10 12:00:00,20.0,20.02,19.99,20.01,50200.0,20.0,20.02,19.99,20.01,50200.0
2015-04-10 12:30:00,20.02,20.02,20.0,20.01,89700.0,20.02,20.02,20.0,20.01,89700.0
2015-04-10 13:00:00,20.01,20.01,19.93,19.93,151800.0,20.01,20.01,19.93,19.93,151800.0
2015-04-10 13:30:00,19.93,19.94,19.85,19.86,196600.0,19.93,19.94,19.85,19.86,196600.0
2015-04-10 14:00:00,19.87,19.87,19.78,19.79,60600.0,19.87,19.87,19.78,19.79,60600.0
2015-04-10 14:30:00,19.79,19.8,19.76,19.77,52500.0,19.79,19.8,19.76,19.77,52500.0
2015-04-10 15:00:00,19.77,19.86,19.76,19.86,138100.0,19.77,19.86,19.76,19.86,138100.0
2015-04-10 15:30:00,19.86,19.89,19.84,19.86,292400.0,19.86,19.89,19.84,19.86,292400.0
2015-04-13 09:30:00,19.85,20.07,19.81,19.95,150900.0,19.85,20.07,19.81,19.95,150900.0
2015-04-13 10:00:00,19.95,20.01,19.94,19.95,102800.0,19.95,20.01,19.94,19.95,102800.0
2015-04-13 10:30:00,19.95,19.97,19.86,19.87,97000.0,19.95,19.97,19.86,19.87,97000.0
2015-04-13 11:00:00,19.87,19.96,19.85,19.95,97700.0,19.87,19.96,19.85,19.95,97700.0
2015-04-13 11:30:00,19.94,19.97,19.9,19.95,93900.0,19.94,19.97,19.9,19.95,93900.0
2015-04-13 12:00:00,19.94,19.95,19.89,19.89,41800.0,19.94,19.95,19.89,19.89,41800.0
2015-04-13 12:30:00,19.89,19.97,19.89,19.95,90400.0,19.89,19.97,19.89,19.95,90400.0
2015-04-13 13:00:00,19.95,20.02,19.95,19.98,221600.0,19.95,20.02,19.95,19.98,221600.0
2015-04-13 13:30:00,19.97,19.98,19.93,19.98,104200.0,19.97,19.98,19.93,19.98,104200.0
2015-04-13 14:00:00,19.99,20.01,19.97,19.97,78400.0,19.99,20.01,19.97,19.97,78400.0
2015-04-13 14:30:00,19.98,20.0,19.96,19.98,89700.0,19.98,20.0,19.96,19.98,89700.0
2015-04-13 15:00:00,19.98,20.01,19.97,19.98,65500.0,19.98,20.01,19.97,19.98,65500.0
2015-04-13 15:30:00,19.98,19.99,19.91,19.92,277500.0,19.98,19.99,19.91,19.92,277500.0
2015-04-14 09:30:00,20.52,21.58,20.43,21.17,2060100.0,20.52,21.58,20.43,21.17,2060100.0
2015-04-14 10:00:00,21.17,21.18,20.94,21.02,601200.0,21.17,21.18,20.94,21.02,601200.0
2015-04-14 10:30:00,21.02,21.24,20.96,21.08,522100.0,21.02,21.24,20.96,21.08,522100.0
2015-04-14 11:00:00,21.08,21.37,21.06,21.3,342400.0,21.08,21.37,21.06,21.3,342400.0
2015-04-14 11:30:00,21.3,21.36,21.19,21.33,416500.0,21.3,21.36,21.19,21.33,416500.0
2015-04-14 12:00:00,21.34,21.45,21.33,21.38,330100.0,21.34,21.45,21.33,21.38,330100.0
2015-04-14 12:30:00,21.39,21.52,21.35,21.42,416600.0,21.39,21.52,21.35,21.42,416600.0
2015-04-14 13:00:00,21.42,21.49,21.37,21.41,356500.0,21.42,21.49,21.37,21.41,356500.0
2015-04-14 13:30:00,21.41,21.45,21.35,21.36,377300.0,21.41,21.45,21.35,21.36,377300.0
2015-04-14 14:00:00,21.36,21.42,21.32,21.39,237200.0,21.36,21.42,21.32,21.39,237200.0
2015-04-14 14:30:00,21.39,21.42,21.36,21.39,290500.0,21.39,21.42,21.36,21.39,290500.0
2015-04-14 15:00:00,21.4,21.45,21.36,21.43,434800.0,21.4,21.45,21.36,21.43,434800.0
2015-04-14 15:30:00,21.43,21.49,21.33,21.37,1725600.0,21.43,21.49,21.33,21.37,1725600.0
2015-04-15 09:30:00,21.17,21.26,20.85,21.04,391800.0,21.17,21.26,20.85,21.04,391800.0
2015-04-15 10:00:00,21.04,21.05,20.93,20.99,198000.0,21.04,21.05,20.93,20.99,198000.0
2015-04-15 10:30:00,20.99,21.17,20.99,21.17,197400.0,20.99,21.17,20.99,21.17,197400.0
2015-04-15 11:00:00,21.18,21.32,21.14,21.29,262800.0,21.18,21.32,21.14,21.29,262800.0
2015-04-15 11:30:00,21.28,21.32,21.2,21.3,143100.0,21.28,21.32,21.2,21.3,143100.0
2015-04-15 12:00:00,21.3,21.35,21.26,21.35,147400.0,21.3,21.35,21.26,21.35,147400.0
2015-04-15 12:30:00,21.34,21.38,21.26,21.38,264800.0,21.34,21.38,21.26,21.38,264800.0
2015-04-15 13:00:00,21.37,21.43,21.35,21.42,215600.0,21.37,21.43,21.35,21.42,215600.0
2015-04-15 13:30:00,21.43,21.43,21.32,21.35,342500.0,21.43,21.43,21.32,21.35,342500.0
2015-04-15 14:00:00,21.35,21.45,21.34,21.42,198400.0,21.35,21.45,21.34,21.42,198400.0
2015-04-15 14:30:00,21.42,21.44,21.34,21.39,272200.0,21.42,21.44,21.34,21.39,272200.0
2015-04-15 15:00:00,21.38,21.45,21.38,21.42,238900.0,21.38,21.45,21.38,21.42,238900.0
2015-04-15 15:30:00,21.42,21.43,21.36,21.38,527600.0,21.42,21.43,21.36,21.38,527600.0
2015-04-16 09:30:00,21.31,21.5,21.2,21.34,164200.0,21.31,21.5,21.2,21.34,164200.0
2015-04-16 10:00:00,21.33,21.36,21.25,21.34,224200.0,21.33,21.36,21.25,21.34,224200.0
2015-04-16 10:30:00,21.34,21.45,21.31,21.44,473700.0,21.34,21.45,21.31,21.44,473700.0
2015-04-16 11:00:00,21.44,21.46,21.33,21.45,206300.0,21.44,21.46,21.33,21.45,206300.0
2015-04-16 11:30:00,21.45,21.48,21.36,21.37,190700.0,21.45,21.48,21.36,21.37,190700.0
2015-04-16 12:00:00,21.37,21.43,21.36,21.41,117900.0,21.37,21.43,21.36,21.41,117900.0
2015-04-16 12:30:00,21.41,21.51,21.4,21.49,199200.0,21.41,21.51,21.4,21.49,199200.0
2015-04-16 13:00:00,21.48,21.6,21.47,21.5,236700.0,21.48,21.6,21.47,21.5,236700.0
2015-04-16 13:30:00,21.5,21.6,21.48,21.57,170900.0,21.5,21.6,21.48,21.57,170900.0
2015-04-16 14:00:00,21.57,21.6,21.57,21.57,119900.0,21.57,21.6,21.57,21.57,119900.0
2015-04-16 14:30:00,21.57,21.6,21.54,21.56,186500.0,21.57,21.6,21.54,21.56,186500.0
2015-04-16 15:00:00,21.56,21.61,21.55,21.6,249700.0,21.56,21.61,21.55,21.6,249700.0
2015-04-16 15:30:00,21.6,21.61,21.57,21.61,431100.0,21.6,21.61,21.57,21.61,431100.0
2015-04-17 09:30:00,21.46,21.46,21.21,21.34,243800.0,21.46,21.46,21.21,21.34,243800.0
2015-04-17 10:00:00,21.32,21.36,21.27,21.31,207100.0,21.32,21.36,21.27,21.31,207100.0
2015-04-17 10:30:00,21.31,21.41,21.29,21.35,227300.0,21.31,21.41,21.29,21.35,227300.0
2015-04-17 11:00:00,21.34,21.51,21.32,21.48,201200.0,21.34,21.51,21.32,21.48,201200.0
2015-04-17 11:30:00,21.49,21.49,21.36,21.38,221800.0,21.49,21.49,21.36,21.38,221800.0
2015-04-17 12:00:00,21.38,21.42,21.35,21.36,124600.0,21.38,21.42,21.35,21.36,124600.0
2015-04-17 12:30:00,21.36,21.4,21.33,21.37,69000.0,21.36,21.4,21.33,21.37,69000.0
2015-04-17 13:00:00,21.38,21.4,21.33,21.36,80900.0,21.38,21.4,21.33,21.36,80900.0
2015-04-17 13:30:00,21.35,21.44,21.33,21.39,216800.0,21.35,21.44,21.33,21.39,216800.0
2015-04-17 14:00:00,21.39,21.45,21.38,21.42,126900.0,21.39,21.45,21.38,21.42,126900.0
2015-04-17 14:30:00,21.41,21.47,21.39,21.44,151400.0,21.41,21.47,21.39,21.44,151400.0
2015-04-17 15:00:00,21.44,21.49,21.41,21.45,211300.0,21.44,21.49,21.41,21.45,211300.0
2015-04-17 15:30:00,21.45,21.52,21.44,21.47,622900.0,21.45,21.52,21.44,21.47,622900.0
2015-04-20 09:30:00,21.62,21.81,21.6,21.75,317300.0,21.62,21.81,21.6,21.75,317300.0
2015-04-20 10:00:00,21.75,21.77,21.64,21.64,111500.0,21.75,21.77,21.64,21.64,111500.0
2015-04-20 10:30:00,21.65,21.77,21.65,21.75,169000.0,21.65,21.77,21.65,21.75,169000.0
2015-04-20 11:00:00,21.76,21.82,21.73,21.76,148800.0,21.76,21.82,21.73,21.76,148800.0
2015-04-20 11:30:00,21.77,21.88,21.75,21.86,196500.0,21.77,21.88,21.75,21.86,196500.0
2015-04-20 12:00:00,21.84,21.91,21.83,21.89,138300.0,21.84,21.91,21.83,21.89,138300.0
2015-04-20 12:30:00,21.89,21.93,21.87,21.92,94600.0,21.89,21.93,21.87,21.92,94600.0
2015-04-20 13:00:00,21.91,21.92,21.84,21.87,80900.0,21.91,21.92,21.84,21.87,80900.0
2015-04-20 13:30:00,21.87,21.88,21.75,21.76,78300.0,21.87,21.88,21.75,21.76,78300.0
2015-04-20 14:00:00,21.76,21.85,21.76,21.83,79500.0,21.76,21.85,21.76,21.83,79500.0
2015-04-20 14:30:00,21.83,21.86,21.79,21.86,85300.0,21.83,21.86,21.79,21.86,85300.0
2015-04-20 15:00:00,21.85,21.86,21.79,21.8,110500.0,21.85,21.86,21.79,21.8,110500.0
2015-04-20 15:30:00,21.79,21.86,21.78,21.85,440600.0,21.79,21.86,21.78,21.85,440600.0
2015-04-21 09:30:00,21.79,21.94,21.7,21.83,168900.0,21.79,21.94,21.7,21.83,168900.0
2015-04-21 10:00:00,21.83,21.89,21.83,21.86,130700.0,21.83,21.89,21.83,21.86,130700.0
2015-04-21 10:30:00,21.85,21.87,21.83,21.85,90000.0,21.85,21.87,21.83,21.85,90000.0
2015-04-21 11:00:00,21.84,21.86,21.72,21.72,181600.0,21.84,21.86,21.72,21.72,181600.0
2015-04-21 11:30:00,21.72,21.81,21.71,21.8,93900.0,21.72,21.81,21.71,21.8,93900.0
2015-04-21 12:00:00,21.81,21.81,21.75,21.8,59600.0,21.81,21.81,21.75,21.8,59600.0
2015-04-21 12:30:00,21.78,21.8,21.77,21.78,36300.0,21.78,21.8,21.77,21.78,36300.0
2015-04-21 13:00:00,21.79,21.81,21.75,21.77,68300.0,21.79,21.81,21.75,21.77,68300.0
2015-04-21 13:30:00,21.76,21.78,21.7,21.73,67000.0,21.76,21.78,21.7,21.73,67000.0
2015-04-21 14:00:00,21.72,21.78,21.69,21.78,67700.0,21.72,21.78,21.69,21.78,67700.0
2015-04-21 14:30:00,21.78,21.8,21.74,21.75,107300.0,21.78,21.8,21.74,21.75,107300.0
2015-04-21 15:00:00,21.75,21.78,21.74,21.76,69300.0,21.75,21.78,21.74,21.76,69300.0
2015-04-21 15:30:00,21.76,21.76,21.7,21.71,279900.0,21.76,21.76,21.7,21.71,279900.0
2015-04-22 09:30:00,21.72,21.78,21.39,21.5,379900.0,21.72,21.78,21.39,21.5,379900.0
2015-04-22 10:00:00,21.51,21.61,21.41,21.48,184600.0,21.51,21.61,21.41,21.48,184600.0
2015-04-22 10:30:00,21.49,21.62,21.46,21.61,174200.0,21.49,21.62,21.46,21.61,174200.0
2015-04-22 11:00:00,21.61,21.72,21.59,21.66,237300.0,21.61,21.72,21.59,21.66,237300.0
2015-04-22 11:30:00,21.66,21.7,21.63,21.67,224500.0,21.66,21.7,21.63,21.67,224500.0
2015-04-22 12:00:00,21.67,21.69,21.62,21.68,213700.0,21.67,21.69,21.62,21.68,213700.0
2015-04-22 12:30:00,21.68,21.76,21.68,21.75,55900.0,21.68,21.76,21.68,21.75,55900.0
2015-04-22 13:00:00,21.75,21.82,21.73,21.8,112300.0,21.75,21.82,21.73,21.8,112300.0
2015-04-22 13:30:00,21.8,21.9,21.78,21.85,149000.0,21.8,21.9,21.78,21.85,149000.0
2015-04-22 14:00:00,21.85,21.85,21.77,21.8,59900.0,21.85,21.85,21.77,21.8,59900.0
2015-04-22 14:30:00,21.81,21.85,21.79,21.85,113700.0,21.81,21.85,21.79,21.85,113700.0
2015-04-22 15:00:00,21.84,21.95,21.83,21.89,157500.0,21.84,21.95,21.83,21.89,157500.0
2015-04-22 15:30:00,21.89,22.0,21.85,21.97,708400.0,21.89,22.0,21.85,21.97,708400.0
2015-04-23 09:30:00,21.76,21.9,21.55,21.79,274200.0,21.76,21.9,21.55,21.79,274200.0
2015-04-23 10:00:00,21.78,21.87,21.75,21.79,161300.0,21.78,21.87,21.75,21.79,161300.0
2015-04-23 10:30:00,21.79,21.81,21.68,21.7,132300.0,21.79,21.81,21.68,21.7,132300.0
2015-04-23 11:00:00,21.71,21.74,21.69,21.72,61200.0,21.71,21.74,21.69,21.72,61200.0
2015-04-23 11:30:00,21.72,21.84,21.7,21.83,82200.0,21.72,21.84,21.7,21.83,82200.0
2015-04-23 12:00:00,21.84,21.94,21.81,21.85,110700.0,21.84,21.94,21.81,21.85,110700.0
2015-04-23 12:30:00,21.86,21.87,21.77,21.77,197600.0,21.86,21.87,21.77,21.77,197600.0
2015-04-23 13:00:00,21.78,21.85,21.77,21.82,117900.0,21.78,21.85,21.77,21.82,117900.0
2015-04-23 13:30:00,21.82,21.85,21.77,21.8,199900.0,21.82,21.85,21.77,21.8,199900.0
2015-04-23 14:00:00,21.8,21.83,21.72,21.78,291200.0,21.8,21.83,21.72,21.78,291200.0
2015-04-23 14:30:00,21.78,21.84,21.72,21.8,94300.0,21.78,21.84,21.72,21.8,94300.0
2015-04-23 15:00:00,21.8,21.81,21.76,21.79,185800.0,21.8,21.81,21.76,21.79,185800.0
2015-04-23 15:30:00,21.79,21.79,21.66,21.68,412300.0,21.79,21.79,21.66,21.68,412300.0
2015-04-24 09:30:00,22.19,22.24,21.95,22.09,332700.0,22.19,22.24,21.95,22.09,332700.0
2015-04-24 10:00:00,22.1,22.1,21.97,21.99,263100.0,22.1,22.1,21.97,21.99,263100.0
2015-04-24 10:30:00,21.99,22.04,21.93,21.99,210900.0,21.99,22.04,21.93,21.99,210900.0
2015-04-24 11:00:00,22.0,22.1,21.99,22.08,106000.0,22.0,22.1,21.99,22.08,106000.0
2015-04-24 11:30:00,22.09,22.1,22.04,22.09,169000.0,22.09,22.1,22.04,22.09,169000.0
2015-04-24 12:00:00,22.09,22.15,22.08,22.14,224900.0,22.09,22.15,22.08,22.14,224900.0
2015-04-24 12:30:00,22.14,22.14,22.03,22.04,128300.0,22.14,22.14,22.03,22.04,128300.0
2015-04-24 13:00:00,22.04,22.08,22.02,22.07,114700.0,22.04,22.08,22.02,22.07,114700.0
2015-04-24 13:30:00,22.06,22.1,22.04,22.09,152100.0,22.06,22.1,22.04,22.09,152100.0
2015-04-24 14:00:00,22.09,22.11,22.06,22.1,142000.0,22.09,22.11,22.06,22.1,142000.0
2015-04-24 14:30:00,22.1,22.14,22.09,22.11,192500.0,22.1,22.14,22.09,22.11,192500.0
2015-04-24 15:00:00,22.11,22.14,22.1,22.12,145600.0,22.11,22.14,22.1,22.12,145600.0
2015-04-24 15:30:00,22.12,22.17,22.11,22.16,393300.0,22.12,22.17,22.11,22.16,393300.0
2015-04-27 09:30:00,22.18,22.3,22.08,22.29,113600.0,22.18,22.3,22.08,22.29,113600.0
2015-04-27 10:00:00,22.3,22.33,22.26,22.27,188200.0,22.3,22.33,22.26,22.27,188200.0
2015-04-27 10:30:00,22.27,22.29,22.13,22.16,105200.0,22.27,22.29,22.13,22.16,105200.0
2015-04-27 11:00:00,22.15,22.21,22.13,22.14,119800.0,22.15,22.21,22.13,22.14,119800.0
2015-04-27 11:30:00,22.15,22.21,22.09,22.14,117900.0,22.15,22.21,22.09,22.14,117900.0
2015-04-27 12:00:00,22.14,22.15,21.98,22.02,103500.0,22.14,22.15,21.98,22.02,103500.0
2015-04-27 12:30:00,22.02,22.06,21.94,21.94,73900.0,22.02,22.06,21.94,21.94,73900.0
2015-04-27 13:00:00,21.95,22.0,21.88,21.92,98000.0,21.95,22.0,21.88,21.92,98000.0
2015-04-27 13:30:00,21.93,21.99,21.92,21.95,79600.0,21.93,21.99,21.92,21.95,79600.0
2015-04-27 14:00:00,21.96,21.97,21.89,21.95,92500.0,21.96,21.97,21.89,21.95,92500.0
2015-04-27 14:30:00,21.96,21.96,21.88,21.95,59400.0,21.96,21.96,21.88,21.95,59400.0
2015-04-27 15:00:00,21.95,21.95,21.85,21.86,82800.0,21.95,21.95,21.85,21.86,82800.0
2015-04-27 15:30:00,21.86,21.88,21.84,21.88,247300.0,21.86,21.88,21.84,21.88,247300.0
2015-04-28 09:30:00,21.86,22.11,21.84,21.98,152200.0,21.86,22.11,21.84,21.98,152200.0
2015-04-28 10:00:00,21.97,21.97,21.79,21.82,289900.0,21.97,21.97,21.79,21.82,289900.0
2015-04-28 10:30:00,21.82,21.95,21.75,21.92,125300.0,21.82,21.95,21.75,21.92,125300.0
2015-04-28 11:00:00,21.93,22.08,21.92,22.01,143500.0,21.93,22.08,21.92,22.01,143500.0
2015-04-28 11:30:00,22.01,22.15,21.99,22.14,218100.0,22.01,22.15,21.99,22.14,218100.0
2015-04-28 12:00:00,22.14,22.26,22.14,22.17,232600.0,22.14,22.26,22.14,22.17,232600.0
2015-04-28 12:30:00,22.17,22.26,22.15,22.23,119000.0,22.17,22.26,22.15,22.23,119000.0
2015-04-28 13:00:00,22.23,22.3,22.21,22.23,139300.0,22.23,22.3,22.21,22.23,139300.0
2015-04-28 13:30:00,22.23,22.31,22.21,22.29,420100.0,22.23,22.31,22.21,22.29,420100.0
2015-04-28 14:00:00,22.29,22.3,22.23,22.29,252700.0,22.29,22.3,22.23,22.29,252700.0
2015-04-28 14:30:00,22.29,22.4,22.28,22.28,233200.0,22.29,22.4,22.28,22.28,233200.0
2015-04-28 15:00:00,22.28,22.35,22.27,22.33,154500.0,22.28,22.35,22.27,22.33,154500.0
2015-04-28 15:30:00,22.33,22.36,22.32,22.35,340200.0,22.33,22.36,22.32,22.35,340200.0
2015-04-29 09:30:00,22.25,22.45,22.13,22.23,243700.0,22.25,22.45,22.13,22.23,243700.0
2015-04-29 10:00:00,22.23,22.29,22.16,22.17,208700.0,22.23,22.29,22.16,22.17,208700.0
2015-04-29 10:30:00,22.16,22.3,22.16,22.28,173700.0,22.16,22.3,22.16,22.28,173700.0
2015-04-29 11:00:00,22.27,22.45,22.26,22.4,227300.0,22.27,22.45,22.26,22.4,227300.0
2015-04-29 11:30:00,22.4,22.45,22.36,22.42,171600.0,22.4,22.45,22.36,22.42,171600.0
2015-04-29 12:00:00,22.42,22.43,22.36,22.37,211000.0,22.42,22.43,22.36,22.37,211000.0
2015-04-29 12:30:00,22.37,22.38,22.28,22.29,241000.0,22.37,22.38,22.28,22.29,241000.0
2015-04-29 13:00:00,22.29,22.34,22.23,22.34,131100.0,22.29,22.34,22.23,22.34,131100.0
2015-04-29 13:30:00,22.33,22.44,22.2,22.3,213700.0,22.33,22.44,22.2,22.3,213700.0
2015-04-29 14:00:00,22.3,22.43,22.23,22.35,145000.0,22.3,22.43,22.23,22.35,145000.0
2015-04-29 14:30:00,22.36,22.47,22.35,22.46,139200.0,22.36,22.47,22.35,22.46,139200.0
2015-04-29 15:00:00,22.46,22.5,22.42,22.43,206100.0,22.46,22.5,22.42,22.43,206100.0
2015-04-29 15:30:00,22.42,22.44,22.34,22.35,326300.0,22.42,22.44,22.34,22.35,326300.0
2015-04-30 09:30:00,22.24,22.29,21.9,21.91,248300.0,22.24,22.29,21.9,21.91,248300.0
2015-04-30 10:00:00,21.9,21.92,21.74,21.75,172600.0,21.9,21.92,21.74,21.75,172600.0
2015-04-30 10:30:00,21.74,21.85,21.72,21.84,179100.0,21.74,21.85,21.72,21.84,179100.0
2015-04-30 11:00:00,21.84,21.9,21.79,21.82,148400.0,21.84,21.9,21.79,21.82,148400.0
2015-04-30 11:30:00,21.83,21.88,21.7,21.7,179600.0,21.83,21.88,21.7,21.7,179600.0
2015-04-30 12:00:00,21.7,21.75,21.68,21.68,159300.0,21.7,21.75,21.68,21.68,159300.0
2015-04-30 12:30:00,21.68,21.71,21.61,21.65,198300.0,21.68,21.71,21.61,21.65,198300.0
2015-04-30 13:00:00,21.64,21.69,21.59,21.61,127800.0,21.64,21.69,21.59,21.61,127800.0
2015-04-30 13:30:00,21.6,21.66,21.51,21.51,184400.0,21.6,21.66,21.51,21.51,184400.0
2015-04-30 14:00:00,21.52,21.52,21.39,21.4,195800.0,21.52,21.52,21.39,21.4,195800.0
2015-04-30 14:30:00,21.4,21.45,21.32,21.33,243900.0,21.4,21.45,21.32,21.33,243900.0
2015-04-30 15:00:00,21.32,21.34,21.22,21.29,306100.0,21.32,21.34,21.22,21.29,306100.0
2015-04-30 15:30:00,21.29,21.37,21.27,21.3,473800.0,21.29,21.37,21.27,21.3,473800.0
2015-05-01 09:30:00,21.34,21.55,21.18,21.27,263300.0,21.34,21.55,21.18,21.27,263300.0
2015-05-01 10:00:00,21.28,21.44,21.24,21.32,547300.0,21.28,21.44,21.24,21.32,547300.0
2015-05-01 10:30:00,21.33,21.38,21.18,21.22,199100.0,21.33,21.38,21.18,21.22,199100.0
2015-05-01 11:00:00,21.22,21.29,21.21,21.23,215200.0,21.22,21.29,21.21,21.23,215200.0
2015-05-01 11:30:00,21.23,21.23,21.15,21.2,156300.0,21.23,21.23,21.15,21.2,156300.0
2015-05-01 12:00:00,21.2,21.22,21.16,21.21,86400.0,21.2,21.22,21.16,21.21,86400.0
2015-05-01 12:30:00,21.22,21.28,21.21,21.28,87800.0,21.22,21.28,21.21,21.28,87800.0
2015-05-01 13:00:00,21.28,21.3,21.2,21.22,90400.0,21.28,21.3,21.2,21.22,90400.0
2015-05-01 13:30:00,21.23,21.31,21.19,21.3,128500.0,21.23,21.31,21.19,21.3,128500.0
2015-05-01 14:00:00,21.31,21.36,21.3,21.32,108600.0,21.31,21.36,21.3,21.32,108600.0
2015-05-01 14:30:00,21.33,21.34,21.28,21.29,223100.0,21.33,21.34,21.28,21.29,223100.0
2015-05-01 15:00:00,21.3,21.36,21.23,21.24,318700.0,21.3,21.36,21.23,21.24,318700.0
2015-05-01 15:30:00,21.24,21.35,21.23,21.29,639200.0,21.24,21.35,21.23,21.29,639200.0
2015-05-04 09:30:00,21.91,22.14,21.58,21.63,1757000.0,21.91,22.14,21.58,21.63,1757000.0
2015-05-04 10:00:00,21.63,21.71,21.48,21.5,684100.0,21.63,21.71,21.48,21.5,684100.0
2015-05-04 10:30:00,21.5,21.59,21.3,21.38,479400.0,21.5,21.59,21.3,21.38,479400.0
2015-05-04 11:00:00,21.39,21.52,21.34,21.51,283200.0,21.39,21.52,21.34,21.51,283200.0
2015-05-04 11:30:00,21.51,21.59,21.49,21.57,349900.0,21.51,21.59,21.49,21.57,349900.0
2015-05-04 12:00:00,21.58,21.65,21.54,21.64,314900.0,21.58,21.65,21.54,21.64,314900.0
2015-05-04 12:30:00,21.64,21.69,21.6,21.66,240400.0,21.64,21.69,21.6,21.66,240400.0
2015-05-04 13:00:00,21.65,21.65,21.54,21.58,300300.0,21.65,21.65,21.54,21.58,300300.0
2015-05-04 13:30:00,21.58,21.62,21.55,21.56,223400.0,21.58,21.62,21.55,21.56,223400.0
2015-05-04 14:00:00,21.56,21.62,21.55,21.62,224300.0,21.56,21.62,21.55,21.62,224300.0
2015-05-04 14:30:00,21.62,21.65,21.58,21.61,205400.0,21.62,21.65,21.58,21.61,205400.0
2015-05-04 15:00:00,21.61,21.7,21.59,21.67,394400.0,21.61,21.7,21.59,21.67,394400.0
2015-05-04 15:30:00,21.67,21.69,21.61,21.62,800900.0,21.67,21.69,21.61,21.62,800900.0
2015-05-05 09:30:00,21.56,21.67,21.36,21.36,183400.0,21.56,21.67,21.36,21.36,183400.0
2015-05-05 10:00:00,21.36,21.36,21.15,21.21,226200.0,21.36,21.36,21.15,21.21,226200.0
2015-05-05 10:30:00,21.21,21.29,21.2,21.23,215000.0,21.21,21.29,21.2,21.23,215000.0
2015-05-05 11:00:00,21.23,21.25,21.07,21.08,200500.0,21.23,21.25,21.07,21.08,200500.0
2015-05-05 11:30:00,21.08,21.16,21.06,21.13,221000.0,21.08,21.16,21.06,21.13,221000.0
2015-05-05 12:00:00,21.13,21.23,21.06,21.19,208000.0,21.13,21.23,21.06,21.19,208000.0
2015-05-05 12:30:00,21.19,21.21,21.12,21.2,129500.0,21.19,21.21,21.12,21.2,129500.0
2015-05-05 13:00:00,21.2,21.21,21.13,21.16,141700.0,21.2,21.21,21.13,21.16,141700.0
2015-05-05 13:30:00,21.16,21.16,21.1,21.11,114300.0,21.16,21.16,21.1,21.11,114300.0
2015-05-05 14:00:00,21.11,21.11,21.03,21.07,169100.0,21.11,21.11,21.03,21.07,169100.0
2015-05-05 14:30:00,21.07,21.09,21.01,21.07,144900.0,21.07,21.09,21.01,21.07,144900.0
2015-05-05 15:00:00,21.07,21.13,21.06,21.11,173800.0,21.07,21.13,21.06,21.11,173800.0
2015-05-05 15:30:00,21.11,21.13,21.07,21.09,370400.0,21.11,21.13,21.07,21.09,370400.0
2015-05-06 09:30:00,21.16,21.23,20.69,20.74,161000.0,21.16,21.23,20.69,20.74,161000.0
2015-05-06 10:00:00,20.74,20.81,20.67,20.75,134600.0,20.74,20.81,20.67,20.75,134600.0
2015-05-06 10:30:00,20.76,21.01,20.74,20.89,302500.0,20.76,21.01,20.74,20.89,302500.0
2015-05-06 11:00:00,20.89,20.9,20.73,20.8,80200.0,20.89,20.9,20.73,20.8,80200.0
2015-05-06 11:30:00,20.8,20.95,20.74,20.95,216900.0,20.8,20.95,20.74,20.95,216900.0
2015-05-06 12:00:00,20.96,21.0,20.9,20.98,92500.0,20.96,21.0,20.9,20.98,92500.0
2015-05-06 12:30:00,20.98,21.0,20.92,20.95,100800.0,20.98,21.0,20.92,20.95,100800.0
2015-05-06 13:00:00,20.94,21.0,20.92,20.94,65500.0,20.94,21.0,20.92,20.94,65500.0
2015-05-06 13:30:00,20.94,21.04,20.94,21.02,110600.0,20.94,21.04,20.94,21.02,110600.0
2015-05-06 14:00:00,21.03,21.07,20.97,21.04,162000.0,21.03,21.07,20.97,21.04,162000.0
2015-05-06 14:30:00,21.05,21.05,20.95,20.98,94300.0,21.05,21.05,20.95,20.98,94300.0
2015-05-06 15:00:00,20.98,21.04,20.97,21.03,156300.0,20.98,21.04,20.97,21.03,156300.0
2015-05-06 15:30:00,21.03,21.1,21.0,21.1,472300.0,21.03,21.1,21.0,21.1,472300.0
2015-05-07 09:30:00,21.11,21.29,20.92,21.1,134000.0,21.11,21.29,20.92,21.1,134000.0
2015-05-07 10:00:00,21.11,21.17,21.07,21.12,183000.0,21.11,21.17,21.07,21.12,183000.0
2015-05-07 10:30:00,21.13,21.17,21.02,21.09,203600.0,21.13,21.17,21.02,21.09,203600.0
2015-05-07 11:00:00,21.09,21.18,21.09,21.13,104600.0,21.09,21.18,21.09,21.13,104600.0
2015-05-07 11:30:00,21.13,21.2,21.08,21.18,147200.0,21.13,21.2,21.08,21.18,147200.0
2015-05-07 12:00:00,21.2,21.34,21.19,21.29,81100.0,21.2,21.34,21.19,21.29,81100.0
2015-05-07 12:30:00,21.29,21.45,21.29,21.42,121600.0,21.29,21.45,21.29,21.42,121600.0
2015-05-07 13:00:00,21.43,21.48,21.37,21.42,88900.0,21.43,21.48,21.37,21.42,88900.0
2015-05-07 13:30:00,21.42,21.46,21.41,21.41,76800.0,21.42,21.46,21.41,21.41,76800.0
2015-05-07 14:00:00,21.42,21.5,21.39,21.49,159600.0,21.42,21.5,21.39,21.49,159600.0
2015-05-07 14:30:00,21.5,21.51,21.45,21.48,95600.0,21.5,21.51,21.45,21.48,95600.0
2015-05-07 15:00:00,21.47,21.5,21.45,21.46,128200.0,21.47,21.5,21.45,21.46,128200.0
2015-05-07 15:30:00,21.46,21.47,21.4,21.44,434500.0,21.46,21.47,21.4,21.44,434500.0
2015-05-08 09:30:00,21.71,22.03,21.65,22.02,790400.0,21.71,22.03,21.65,22.02,790400.0
2015-05-08 10:00:00,22.02,22.08,21.99,22.04,407500.0,22.02,22.08,21.99,22.04,407500.0
2015-05-08 10:30:00,22.03,22.07,21.99,22.06,165800.0,22.03,22.07,21.99,22.06,165800.0
2015-05-08 11:00:00,22.05,22.08,22.0,22.0,191700.0,22.05,22.08,22.0,22.0,191700.0
2015-05-08 11:30:00,22.01,22.05,21.95,22.05,141800.0,22.01,22.05,21.95,22.05,141800.0
2015-05-08 12:00:00,22.06,22.14,22.06,22.12,233000.0,22.06,22.14,22.06,22.12,233000.0
2015-05-08 12:30:00,22.13,22.14,22.09,22.11,165900.0,22.13,22.14,22.09,22.11,165900.0
2015-05-08 13:00:00,22.1,22.13,22.08,22.13,115900.0,22.1,22.13,22.08,22.13,115900.0
2015-05-08 13:30:00,22.12,22.12,22.0,22.08,135000.0,22.12,22.12,22.0,22.08,135000.0
2015-05-08 14:00:00,22.08,22.1,22.05,22.08,143200.0,22.08,22.1,22.05,22.08,143200.0
2015-05-08 14:30:00,22.08,22.09,22.03,22.05,70400.0,22.08,22.09,22.03,22.05,70400.0
2015-05-08 15:00:00,22.05,22.13,22.05,22.1,166500.0,22.05,22.13,22.05,22.1,166500.0
2015-05-08 15:30:00,22.11,22.11,22.01,22.07,365900.0,22.11,22.11,22.01,22.07,365900.0
2015-05-11 09:30:00,22.02,22.29,21.9,22.19,296900.0,22.02,22.29,21.9,22.19,296900.0
2015-05-11 10:00:00,22.2,22.21,22.14,22.14,130400.0,22.2,22.21,22.14,22.14,130400.0
2015-05-11 10:30:00,22.15,22.2,22.11,22.18,140200.0,22.15,22.2,22.11,22.18,140200.0
2015-05-11 11:00:00,22.18,22.18,22.04,22.04,194500.0,22.18,22.18,22.04,22.04,194500.0
2015-05-11 11:30:00,22.03,22.11,22.02,22.09,53300.0,22.03,22.11,22.02,22.09,53300.0
2015-05-11 12:00:00,22.08,22.09,22.01,22.06,67200.0,22.08,22.09,22.01,22.06,67200.0
2015-05-11 12:30:00,22.06,22.06,22.02,22.02,54700.0,22.06,22.06,22.02,22.02,54700.0
2015-05-11 13:00:00,22.02,22.07,22.0,22.03,56200.0,22.02,22.07,22.0,22.03,56200.0
2015-05-11 13:30:00,22.04,22.09,22.02,22.06,59200.0,22.04,22.09,22.02,22.06,59200.0
2015-05-11 14:00:00,22.06,22.09,22.02,22.09,69000.0,22.06,22.09,22.02,22.09,69000.0
2015-05-11 14:30:00,22.09,22.11,22.04,22.07,78900.0,22.09,22.11,22.04,22.07,78900.0
2015-05-11 15:00:00,22.06,22.1,22.02,22.07,107700.0,22.06,22.1,22.02,22.07,107700.0
2015-05-11 15:30:00,22.07,22.11,22.04,22.07,309600.0,22.07,22.11,22.04,22.07,309600.0
2015-05-12 09:30:00,21.96,21.96,21.66,21.74,128600.0,21.96,21.96,21.66,21.74,128600.0
2015-05-12 10:00:00,21.72,21.92,21.67,21.9,123100.0,21.72,21.92,21.67,21.9,123100.0
2015-05-12 10:30:00,21.91,22.12,21.91,22.07,170500.0,21.91,22.12,21.91,22.07,170500.0
2015-05-12 11:00:00,22.06,22.15,22.03,22.1,211200.0,22.06,22.15,22.03,22.1,211200.0
2015-05-12 11:30:00,22.11,22.12,22.05,22.05,65800.0,22.11,22.12,22.05,22.05,65800.0
2015-05-12 12:00:00,22.06,22.07,21.99,22.02,53800.0,22.06,22.07,21.99,22.02,53800.0
2015-05-12 12:30:00,22.01,22.14,22.0,22.07,62900.0,22.01,22.14,22.0,22.07,62900.0
2015-05-12 13:00:00,22.08,22.16,22.06,22.11,146700.0,22.08,22.16,22.06,22.11,146700.0
2015-05-12 13:30:00,22.11,22.13,22.06,22.09,64300.0,22.11,22.13,22.06,22.09,64300.0
2015-05-12 14:00:00,22.09,22.11,22.07,22.11,129900.0,22.09,22.11,22.07,22.11,129900.0
2015-05-12 14:30:00,22.11,22.16,22.04,22.05,99000.0,22.11,22.16,22.04,22.05,99000.0
2015-05-12 15:00:00,22.06,22.08,22.04,22.05,83600.0,22.06,22.08,22.04,22.05,83600.0
2015-05-12 15:30:00,22.05,22.07,22.02,22.03,258600.0,22.05,22.07,22.02,22.03,258600.0
2015-05-13 09:30:00,22.0,22.1,21.99,22.0,208500.0,22.0,22.1,21.99,22.0,208500.0
2015-05-13 10:00:00,21.99,22.1,21.97,22.06,171100.0,21.99,22.1,21.97,22.06,171100.0
2015-05-13 10:30:00,22.06,22.1,21.99,22.02,127100.0,22.06,22.1,21.99,22.02,127100.0
2015-05-13 11:00:00,22.02,22.03,21.95,21.96,83200.0,22.02,22.03,21.95,21.96,83200.0
2015-05-13 11:30:00,21.96,21.98,21.88,21.92,110000.0,21.96,21.98,21.88,21.92,110000.0
2015-05-13 12:00:00,21.93,22.01,21.92,21.96,175000.0,21.93,22.01,21.92,21.96,175000.0
2015-05-13 12:30:00,21.95,21.98,21.93,21.97,95400.0,21.95,21.98,21.93,21.97,95400.0
2015-05-13 13:00:00,21.98,22.05,21.97,22.03,116800.0,21.98,22.05,21.97,22.03,116800.0
2015-05-13 13:30:00,22.03,22.05,21.99,22.05,178100.0,22.03,22.05,21.99,22.05,178100.0
2015-05-13 14:00:00,22.05,22.06,21.99,22.0,229100.0,22.05,22.06,21.99,22.0,229100.0
2015-05-13 14:30:00,22.01,22.02,21.97,22.0,102000.0,22.01,22.02,21.97,22.0,102000.0
2015-05-13 15:00:00,22.0,22.02,21.98,22.01,145300.0,22.0,22.02,21.98,22.01,145300.0
2015-05-13 15:30:00,22.0,22.04,21.97,22.01,343400.0,22.0,22.04,21.97,22.01,343400.0
2015-05-14 09:30:00,22.06,22.08,21.89,22.03,149200.0,22.06,22.08,21.89,22.03,149200.0
2015-05-14 10:00:00,22.04,22.13,22.01,22.1,87200.0,22.04,22.13,22.01,22.1,87200.0
2015-05-14 10:30:00,22.11,22.25,22.1,22.19,165200.0,22.11,22.25,22.1,22.19,165200.0
2015-05-14 11:00:00,22.19,22.29,22.19,22.26,175000.0,22.19,22.29,22.19,22.26,175000.0
2015-05-14 11:30:00,22.26,22.27,22.2,22.26,72000.0,22.26,22.27,22.2,22.26,72000.0
2015-05-14 12:00:00,22.27,22.3,22.22,22.3,136200.0,22.27,22.3,22.22,22.3,136200.0
2015-05-14 12:30:00,22.3,22.32,22.26,22.3,61800.0,22.3,22.32,22.26,22.3,61800.0
2015-05-14 13:00:00,22.3,22.32,22.25,22.29,77000.0,22.3,22.32,22.25,22.29,77000.0
2015-05-14 13:30:00,22.29,22.34,22.28,22.32,52200.0,22.29,22.34,22.28,22.32,52200.0
2015-05-14 14:00:00,22.33,22.38,22.3,22.36,242600.0,22.33,22.38,22.3,22.36,242600.0
2015-05-14 14:30:00,22.37,22.4,22.31,22.33,99300.0,22.37,22.4,22.31,22.33,99300.0
2015-05-14 15:00:00,22.33,22.35,22.31,22.33,84000.0,22.33,22.35,22.31,22.33,84000.0
2015-05-14 15:30:00,22.33,22.35,22.31,22.34,222500.0,22.33,22.35,22.31,22.34,222500.0
2015-05-15 09:30:00,22.29,22.38,22.18,22.35,129900.0,22.29,22.38,22.18,22.35,129900.0
2015-05-15 10:00:00,22.34,22.37,22.25,22.28,109700.0,22.34,22.37,22.25,22.28,109700.0
2015-05-15 10:30:00,22.28,22.37,22.25,22.36,58900.0,22.28,22.37,22.25,22.36,58900.0
2015-05-15 11:00:00,22.36,22.38,22.31,22.35,79500.0,22.36,22.38,22.31,22.35,79500.0
2015-05-15 11:30:00,22.34,22.43,22.33,22.43,94400.0,22.34,22.43,22.33,22.43,94400.0
2015-05-15 12:00:00,22.43,22.45,22.41,22.43,68300.0,22.43,22.45,22.41,22.43,68300.0
2015-05-15 12:30:00,22.43,22.45,22.4,22.45,41000.0,22.43,22.45,22.4,22.45,41000.0
2015-05-15 13:00:00,22.44,22.46,22.43,22.44,42200.0,22.44,22.46,22.43,22.44,42200.0
2015-05-15 13:30:00,22.44,22.49,22.43,22.48,77700.0,22.44,22.49,22.43,22.48,77700.0
2015-05-15 14:00:00,22.47,22.49,22.43,22.49,121000.0,22.47,22.49,22.43,22.49,121000.0
2015-05-15 14:30:00,22.49,22.49,22.48,22.49,73800.0,22.49,22.49,22.48,22.49,73800.0
2015-05-15 15:00:00,22.49,22.5,22.47,22.49,233500.0,22.49,22.5,22.47,22.49,233500.0
2015-05-15 15:30:00,22.5,22.52,22.48,22.51,249400.0,22.5,22.52,22.48,22.51,249400.0
2015-05-18 09:30:00,22.5,22.67,22.36,22.66,176300.0,22.5,22.67,22.36,22.66,176300.0
2015-05-18 10:00:00,22.66,22.7,22.55,22.61,219400.0,22.66,22.7,22.55,22.61,219400.0
2015-05-18 10:30:00,22.62,22.67,22.59,22.62,66900.0,22.62,22.67,22.59,22.62,66900.0
2015-05-18 11:00:00,22.63,22.73,22.62,22.72,68600.0,22.63,22.73,22.62,22.72,68600.0
2015-05-18 11:30:00,22.71,22.78,22.7,22.74,100700.0,22.71,22.78,22.7,22.74,100700.0
2015-05-18 12:00:00,22.74,22.75,22.71,22.73,128400.0,22.74,22.75,22.71,22.73,128400.0
2015-05-18 12:30:00,22.73,22.75,22.71,22.75,36200.0,22.73,22.75,22.71,22.75,36200.0
2015-05-18 13:00:00,22.75,22.85,22.74,22.85,108000.0,22.75,22.85,22.74,22.85,108000.0
2015-05-18 13:30:00,22.85,22.93,22.83,22.89,96700.0,22.85,22.93,22.83,22.89,96700.0
2015-05-18 14:00:00,22.9,22.91,22.76,22.78,295300.0,22.9,22.91,22.76,22.78,295300.0
2015-05-18 14:30:00,22.78,22.88,22.77,22.88,106600.0,22.78,22.88,22.77,22.88,106600.0
2015-05-18 15:00:00,22.88,22.92,22.87,22.92,175300.0,22.88,22.92,22.87,22.92,175300.0
2015-05-18 15:30:00,22.92,22.92,22.84,22.85,386100.0,22.92,22.92,22.84,22.85,386100.0
2015-05-19 09:30:00,22.88,23.02,22.76,22.78,144000.0,22.88,23.02,22.76,22.78,144000.0
2015-05-19 10:00:00,22.79,22.82,22.69,22.8,191300.0,22.79,22.82,22.69,22.8,191300.0
2015-05-19 10:30:00,22.8,22.84,22.77,22.78,66200.0,22.8,22.84,22.77,22.78,66200.0
2015-05-19 11:00:00,22.78,22.9,22.77,22.89,164300.0,22.78,22.9,22.77,22.89,164300.0
2015-05-19 11:30:00,22.88,22.9,22.83,22.86,60800.0,22.88,22.9,22.83,22.86,60800.0
2015-05-19 12:00:00,22.87,22.9,22.82,22.83,66900.0,22.87,22.9,22.82,22.83,66900.0
2015-05-19 12:30:00,22.83,22.94,22.81,22.93,170400.0,22.83,22.94,22.81,22.93,170400.0
2015-05-19 13:00:00,22.94,22.94,22.89,22.91,79500.0,22.94,22.94,22.89,22.91,79500.0
2015-05-19 13:30:00,22.91,23.02,22.91,23.01,94600.0,22.91,23.02,22.91,23.01,94600.0
2015-05-19 14:00:00,23.0,23.01,22.95,23.0,64900.0,23.0,23.01,22.95,23.0,64900.0
2015-05-19 14:30:00,23.0,23.0,22.93,22.96,67700.0,23.0,23.0,22.93,22.96,67700.0
2015-05-19 15:00:00,22.96,22.96,22.81,22.83,159300.0,22.96,22.96,22.81,22.83,159300.0
2015-05-19 15:30:00,22.83,22.92,22.81,22.9,186200.0,22.83,22.92,22.81,22.9,186200.0
2015-05-20 09:30:00,23.06,23.06,22.8,22.92,120400.0,23.06,23.06,22.8,22.92,120400.0
2015-05-20 10:00:00,22.91,23.12,22.88,23.03,302200.0,22.91,23.12,22.88,23.03,302200.0
2015-05-20 10:30:00,23.03,23.04,22.96,22.99,120900.0,23.03,23.04,22.96,22.99,120900.0
2015-05-20 11:00:00,22.99,23.02,22.95,23.0,80800.0,22.99,23.02,22.95,23.0,80800.0
2015-05-20 11:30:00,23.01,23.18,23.01,23.13,216600.0,23.01,23.18,23.01,23.13,216600.0
2015-05-20 12:00:00,23.13,23.23,23.08,23.18,148500.0,23.13,23.23,23.08,23.18,148500.0
2015-05-20 12:30:00,23.18,23.23,23.15,23.2,203800.0,23.18,23.23,23.15,23.2,203800.0
2015-05-20 13:00:00,23.2,23.25,23.17,23.23,83400.0,23.2,23.25,23.17,23.23,83400.0
2015-05-20 13:30:00,23.23,23.29,23.22,23.25,150900.0,23.23,23.29,23.22,23.25,150900.0
2015-05-20 14:00:00,23.24,23.31,23.23,23.25,215500.0,23.24,23.31,23.23,23.25,215500.0
2015-05-20 14:30:00,23.25,23.25,23.1,23.11,314500.0,23.25,23.25,23.1,23.11,314500.0
2015-05-20 15:00:00,23.1,23.16,23.04,23.1,300100.0,23.1,23.16,23.04,23.1,300100.0
2015-05-20 15:30:00,23.09,23.12,23.02,23.1,432100.0,23.09,23.12,23.02,23.1,432100.0
2015-05-21 09:30:00,23.04,23.12,22.86,22.87,170700.0,23.04,23.12,22.86,22.87,170700.0
2015-05-21 10:00:00,22.86,23.03,22.82,23.0,179800.0,22.86,23.03,22.82,23.0,179800.0
2015-05-21 10:30:00,23.0,23.02,22.92,22.93,73000.0,23.0,23.02,22.92,22.93,73000.0
2015-05-21 11:00:00,22.94,23.13,22.94,23.11,99000.0,22.94,23.13,22.94,23.11,99000.0
2015-05-21 11:30:00,23.12,23.12,23.04,23.05,72300.0,23.12,23.12,23.04,23.05,72300.0
2015-05-21 12:00:00,23.04,23.06,22.98,23.01,62600.0,23.04,23.06,22.98,23.01,62600.0
2015-05-21 12:30:00,23.0,23.09,23.0,23.07,78100.0,23.0,23.09,23.0,23.07,78100.0
2015-05-21 13:00:00,23.07,23.09,23.05,23.09,43800.0,23.07,23.09,23.05,23.09,43800.0
2015-05-21 13:30:00,23.08,23.11,23.01,23.03,94700.0,23.08,23.11,23.01,23.03,94700.0
2015-05-21 14:00:00,23.03,23.11,23.02,23.11,46200.0,23.03,23.11,23.02,23.11,46200.0
2015-05-21 14:30:00,23.11,23.14,23.09,23.14,75000.0,23.11,23.14,23.09,23.14,75000.0
2015-05-21 15:00:00,23.13,23.15,23.11,23.15,74600.0,23.13,23.15,23.11,23.15,74600.0
2015-05-21 15:30:00,23.15,23.22,23.14,23.15,246000.0,23.15,23.22,23.14,23.15,246000.0
2015-05-22 09:30:00,23.06,23.24,22.99,23.22,268800.0,23.06,23.24,22.99,23.22,268800.0
2015-05-22 10:00:00,23.22,23.25,23.06,23.11,136500.0,23.22,23.25,23.06,23.11,136500.0
2015-05-22 10:30:00,23.11,23.11,23.05,23.06,60200.0,23.11,23.11,23.05,23.06,60200.0
2015-05-22 11:00:00,23.06,23.09,22.98,23.07,169200.0,23.06,23.09,22.98,23.07,169200.0
2015-05-22 11:30:00,23.06,23.06,22.95,23.0,81300.0,23.06,23.06,22.95,23.0,81300.0
2015-05-22 12:00:00,23.0,23.1,22.99,23.07,72400.0,23.0,23.1,22.99,23.07,72400.0
2015-05-22 12:30:00,23.09,23.09,23.04,23.06,43100.0,23.09,23.09,23.04,23.06,43100.0
2015-05-22 13:00:00,23.06,23.11,23.03,23.04,89400.0,23.06,23.11,23.03,23.04,89400.0
2015-05-22 13:30:00,23.04,23.07,23.03,23.07,82400.0,23.04,23.07,23.03,23.07,82400.0
2015-05-22 14:00:00,23.07,23.15,23.05,23.13,64100.0,23.07,23.15,23.05,23.13,64100.0
2015-05-22 14:30:00,23.12,23.25,23.12,23.22,103200.0,23.12,23.25,23.12,23.22,103200.0
2015-05-22 15:00:00,23.22,23.33,23.2,23.33,110200.0,23.22,23.33,23.2,23.33,110200.0
2015-05-22 15:30:00,23.32,23.33,23.23,23.25,195100.0,23.32,23.33,23.23,23.25,195100.0
2015-05-26 09:30:00,23.3,23.3,22.96,23.03,212400.0,23.3,23.3,22.96,23.03,212400.0
2015-05-26 10:00:00,23.02,23.09,22.97,23.02,122200.0,23.02,23.09,22.97,23.02,122200.0
2015-05-26 10:30:00,23.01,23.16,23.0,23.16,159500.0,23.01,23.16,23.0,23.16,159500.0
2015-05-26 11:00:00,23.15,23.16,23.0,23.05,140200.0,23.15,23.16,23.0,23.05,140200.0
2015-05-26 11:30:00,23.04,23.13,23.03,23.12,55500.0,23.04,23.13,23.03,23.12,55500.0
2015-05-26 12:00:00,23.13,23.28,23.12,23.28,73800.0,23.13,23.28,23.12,23.28,73800.0
2015-05-26 12:30:00,23.27,23.33,23.24,23.32,70100.0,23.27,23.33,23.24,23.32,70100.0
2015-05-26 13:00:00,23.32,23.39,23.26,23.27,149800.0,23.32,23.39,23.26,23.27,149800.0
2015-05-26 13:30:00,23.27,23.28,23.17,23.19,113800.0,23.27,23.28,23.17,23.19,113800.0
2015-05-26 14:00:00,23.19,23.19,23.12,23.16,116300.0,23.19,23.19,23.12,23.16,116300.0
2015-05-26 14:30:00,23.15,23.17,23.05,23.05,117700.0,23.15,23.17,23.05,23.05,117700.0
2015-05-26 15:00:00,23.05,23.16,23.04,23.16,177600.0,23.05,23.16,23.04,23.16,177600.0
2015-05-26 15:30:00,23.16,23.18,23.14,23.16,254100.0,23.16,23.18,23.14,23.16,254100.0
2015-05-27 09:30:00,23.45,23.95,23.37,23.47,855700.0,23.45,23.95,23.37,23.47,855700.0
2015-05-27 10:00:00,23.46,23.58,23.24,23.28,374600.0,23.46,23.58,23.24,23.28,374600.0
2015-05-27 10:30:00,23.28,23.57,23.27,23.57,289900.0,23.28,23.57,23.27,23.57,289900.0
2015-05-27 11:00:00,23.57,23.61,23.53,23.55,207800.0,23.57,23.61,23.53,23.55,207800.0
2015-05-27 11:30:00,23.55,23.57,23.5,23.55,94800.0,23.55,23.57,23.5,23.55,94800.0
2015-05-27 12:00:00,23.54,23.62,23.53,23.55,171100.0,23.54,23.62,23.53,23.55,171100.0
2015-05-27 12:30:00,23.55,23.58,23.51,23.56,49000.0,23.55,23.58,23.51,23.56,49000.0
2015-05-27 13:00:00,23.56,23.73,23.56,23.72,87800.0,23.56,23.73,23.56,23.72,87800.0
2015-05-27 13:30:00,23.73,23.78,23.68,23.78,76900.0,23.73,23.78,23.68,23.78,76900.0
2015-05-27 14:00:00,23.78,23.85,23.73,23.74,149600.0,23.78,23.85,23.73,23.74,149600.0
2015-05-27 14:30:00,23.74,23.75,23.64,23.7,298400.0,23.74,23.75,23.64,23.7,298400.0
2015-05-27 15:00:00,23.7,23.81,23.7,23.73,250300.0,23.7,23.81,23.7,23.73,250300.0
2015-05-27 15:30:00,23.73,23.8,23.7,23.76,327900.0,23.73,23.8,23.7,23.76,327900.0
2015-05-28 09:30:00,23.68,23.84,23.58,23.67,370800.0,23.68,23.84,23.58,23.67,370800.0
2015-05-28 10:00:00,23.67,23.8,23.62,23.8,338600.0,23.67,23.8,23.62,23.8,338600.0
2015-05-28 10:30:00,23.79,23.85,23.73,23.83,159500.0,23.79,23.85,23.73,23.83,159500.0
2015-05-28 11:00:00,23.83,23.92,23.83,23.86,123800.0,23.83,23.92,23.83,23.86,123800.0
2015-05-28 11:30:00,23.86,23.9,23.78,23.88,276100.0,23.86,23.9,23.78,23.88,276100.0
2015-05-28 12:00:00,23.88,23.93,23.85,23.92,65700.0,23.88,23.93,23.85,23.92,65700.0
2015-05-28 12:30:00,23.92,23.93,23.81,23.84,110400.0,23.92,23.93,23.81,23.84,110400.0
2015-05-28 13:00:00,23.84,23.88,23.76,23.82,138600.0,23.84,23.88,23.76,23.82,138600.0
2015-05-28 13:30:00,23.82,23.83,23.78,23.79,109800.0,23.82,23.83,23.78,23.79,109800.0
2015-05-28 14:00:00,23.8,24.0,23.79,23.97,198500.0,23.8,24.0,23.79,23.97,198500.0
2015-05-28 14:30:00,23.98,24.02,23.96,24.02,406800.0,23.98,24.02,23.96,24.02,406800.0
2015-05-28 15:00:00,24.02,24.02,23.98,24.01,241500.0,24.02,24.02,23.98,24.01,241500.0
2015-05-28 15:30:00,24.01,24.07,23.99,24.05,474700.0,24.01,24.07,23.99,24.05,474700.0
2015-05-29 09:30:00,24.01,24.09,23.9,24.04,246300.0,24.01,24.09,23.9,24.04,246300.0
2015-05-29 10:00:00,24.04,24.08,23.9,24.03,128500.0,24.04,24.08,23.9,24.03,128500.0
2015-05-29 10:30:00,24.02,24.11,23.89,24.09,419300.0,24.02,24.11,23.89,24.09,419300.0
2015-05-29 11:00:00,24.08,24.37,24.05,24.14,632400.0,24.08,24.37,24.05,24.14,632400.0
2015-05-29 11:30:00,24.13,24.32,24.09,24.28,205400.0,24.13,24.32,24.09,24.28,205400.0
2015-05-29 12:00:00,24.28,24.52,24.27,24.52,268000.0,24.28,24.52,24.27,24.52,268000.0
2015-05-29 12:30:00,24.52,24.55,24.35,24.36,214300.0,24.52,24.55,24.35,24.36,214300.0
2015-05-29 13:00:00,24.36,24.49,24.36,24.48,113400.0,24.36,24.49,24.36,24.48,113400.0
2015-05-29 13:30:00,24.48,24.51,24.38,24.38,281900.0,24.48,24.51,24.38,24.38,281900.0
2015-05-29 14:00:00,24.38,24.39,24.26,24.36,256200.0,24.38,24.39,24.26,24.36,256200.0
2015-05-29 14:30:00,24.36,24.41,24.29,24.34,270000.0,24.36,24.41,24.29,24.34,270000.0
2015-05-29 15:00:00,24.33,24.37,24.25,24.26,401600.0,24.33,24.37,24.25,24.26,401600.0
2015-05-29 15:30:00,24.26,24.27,24.11,24.11,784300.0,24.26,24.27,24.11,24.11,784300.0
2015-06-01 09:30:00,24.24,24.24,23.8,23.89,351310.0,24.24,24.24,23.8,23.89,351310.0
2015-06-01 10:00:00,23.89,23.94,23.73,23.89,358938.0,23.89,23.94,23.73,23.89,358938.0
2015-06-01 10:30:00,23.89,24.2,23.86,24.15,257719.0,23.89,24.2,23.86,24.15,257719.0
2015-06-01 11:00:00,24.14,24.18,24.06,24.13,121870.0,24.14,24.18,24.06,24.13,121870.0
2015-06-01 11:30:00,24.13,24.23,24.11,24.12,140497.0,24.13,24.23,24.11,24.12,140497.0
2015-06-01 12:00:00,24.12,24.33,24.09,24.28,123311.0,24.12,24.33,24.09,24.28,123311.0
2015-06-01 12:30:00,24.28,24.36,24.21,24.35,116187.0,24.28,24.36,24.21,24.35,116187.0
2015-06-01 13:00:00,24.36,24.38,24.17,24.21,126684.0,24.36,24.38,24.17,24.21,126684.0
2015-06-01 13:30:00,24.21,24.27,24.2,24.21,115664.0,24.21,24.27,24.2,24.21,115664.0
2015-06-01 14:00:00,24.21,24.22,24.15,24.18,126179.0,24.21,24.22,24.15,24.18,126179.0
2015-06-01 14:30:00,24.18,24.2,24.13,24.14,115684.0,24.18,24.2,24.13,24.14,115684.0
2015-06-01 15:00:00,24.14,24.15,24.1,24.13,99263.0,24.14,24.15,24.1,24.13,99263.0
2015-06-01 15:30:00,24.14,24.14,24.0,24.06,479947.0,24.14,24.14,24.0,24.06,479947.0
2015-06-02 09:30:00,24.0,24.04,23.87,23.92,380017.0,24.0,24.04,23.87,23.92,380017.0
2015-06-02 10:00:00,23.92,23.92,23.8,23.92,228244.0,23.92,23.92,23.8,23.92,228244.0
2015-06-02 10:30:00,23.92,24.04,23.89,23.97,196652.0,23.92,24.04,23.89,23.97,196652.0
2015-06-02 11:00:00,23.96,24.12,23.96,24.06,190722.0,23.96,24.12,23.96,24.06,190722.0
2015-06-02 11:30:00,24.05,24.23,23.97,24.21,198508.0,24.05,24.23,23.97,24.21,198508.0
2015-06-02 12:00:00,24.21,24.3,24.17,24.27,124228.0,24.21,24.3,24.17,24.27,124228.0
2015-06-02 12:30:00,24.28,24.39,24.27,24.32,132219.0,24.28,24.39,24.27,24.32,132219.0
2015-06-02 13:00:00,24.31,24.42,24.23,24.23,195304.0,24.31,24.42,24.23,24.23,195304.0
2015-06-02 13:30:00,24.24,24.3,24.24,24.28,98458.0,24.24,24.3,24.24,24.28,98458.0
2015-06-02 14:00:00,24.27,24.29,24.17,24.17,145755.0,24.27,24.29,24.17,24.17,145755.0
2015-06-02 14:30:00,24.18,24.23,24.14,24.19,223508.0,24.18,24.23,24.14,24.19,223508.0
2015-06-02 15:00:00,24.19,24.21,24.09,24.19,269589.0,24.19,24.21,24.09,24.19,269589.0
2015-06-02 15:30:00,24.18,24.22,24.15,24.2,614502.0,24.18,24.22,24.15,24.2,614502.0
2015-06-03 09:30:00,24.57,24.63,24.25,24.43,608799.0,24.57,24.63,24.25,24.43,608799.0
2015-06-03 10:00:00,24.4,24.48,24.35,24.46,190852.0,24.4,24.48,24.35,24.46,190852.0
2015-06-03 10:30:00,24.47,24.61,24.47,24.59,227202.0,24.47,24.61,24.47,24.59,227202.0
2015-06-03 11:00:00,24.58,24.74,24.58,24.71,406704.0,24.58,24.74,24.58,24.71,406704.0
2015-06-03 11:30:00,24.72,24.75,24.64,24.7,263217.0,24.72,24.75,24.64,24.7,263217.0
2015-06-03 12:00:00,24.7,24.71,24.52,24.64,271742.0,24.7,24.71,24.52,24.64,271742.0
2015-06-03 12:30:00,24.63,24.68,24.54,24.6,391383.0,24.63,24.68,24.54,24.6,391383.0
2015-06-03 13:00:00,24.61,24.61,24.52,24.54,190703.0,24.61,24.61,24.52,24.54,190703.0
2015-06-03 13:30:00,24.55,24.75,24.51,24.74,315284.0,24.55,24.75,24.51,24.74,315284.0
2015-06-03 14:00:00,24.74,24.75,24.63,24.65,245191.0,24.74,24.75,24.63,24.65,245191.0
2015-06-03 14:30:00,24.64,24.65,24.49,24.5,496668.0,24.64,24.65,24.49,24.5,496668.0
2015-06-03 15:00:00,24.49,24.5,24.35,24.36,583255.0,24.49,24.5,24.35,24.36,583255.0
2015-06-03 15:30:00,24.35,24.5,24.34,24.44,1337542.0,24.35,24.5,24.34,24.44,1337542.0
2015-06-04 09:30:00,25.37,25.49,24.55,24.66,1693905.0,25.37,25.49,24.55,24.66,1693905.0
2015-06-04 10:00:00,24.7,24.92,24.61,24.81,538699.0,24.7,24.92,24.61,24.81,538699.0
2015-06-04 10:30:00,24.79,24.97,24.67,24.87,464906.0,24.79,24.97,24.67,24.87,464906.0
2015-06-04 11:00:00,24.86,24.94,24.76,24.91,190686.0,24.86,24.94,24.76,24.91,190686.0
2015-06-04 11:30:00,24.91,24.93,24.82,24.91,126341.0,24.91,24.93,24.82,24.91,126341.0
2015-06-04 12:00:00,24.9,25.13,24.85,25.13,293612.0,24.9,25.13,24.85,25.13,293612.0
2015-06-04 12:30:00,25.12,25.13,24.89,24.96,364883.0,25.12,25.13,24.89,24.96,364883.0
2015-06-04 13:00:00,24.96,24.96,24.66,24.8,212662.0,24.96,24.96,24.66,24.8,212662.0
2015-06-04 13:30:00,24.78,24.93,24.76,24.84,225282.0,24.78,24.93,24.76,24.84,225282.0
2015-06-04 14:00:00,24.83,24.84,24.65,24.69,268539.0,24.83,24.84,24.65,24.69,268539.0
2015-06-04 14:30:00,24.7,24.7,24.52,24.67,223929.0,24.7,24.7,24.52,24.67,223929.0
2015-06-04 15:00:00,24.67,24.72,24.62,24.68,339852.0,24.67,24.72,24.62,24.68,339852.0
2015-06-04 15:30:00,24.68,24.68,24.56,24.62,776391.0,24.68,24.68,24.56,24.62,776391.0
2015-06-05 09:30:00,24.97,25.02,24.63,24.93,751372.0,24.97,25.02,24.63,24.93,751372.0
2015-06-05 10:00:00,24.95,25.18,24.94,24.98,405069.0,24.95,25.18,24.94,24.98,405069.0
2015-06-05 10:30:00,24.97,25.06,24.88,24.96,283962.0,24.97,25.06,24.88,24.96,283962.0
2015-06-05 11:00:00,24.96,25.0,24.9,24.98,202239.0,24.96,25.0,24.9,24.98,202239.0
2015-06-05 11:30:00,24.98,25.1,24.97,25.06,297116.0,24.98,25.1,24.97,25.06,297116.0
2015-06-05 12:00:00,25.06,25.07,24.89,24.9,189960.0,25.06,25.07,24.89,24.9,189960.0
2015-06-05 12:30:00,24.9,24.97,24.83,24.97,149091.0,24.9,24.97,24.83,24.97,149091.0
2015-06-05 13:00:00,24.97,24.97,24.91,24.93,213413.0,24.97,24.97,24.91,24.93,213413.0
2015-06-05 13:30:00,24.93,24.97,24.89,24.89,152990.0,24.93,24.97,24.89,24.89,152990.0
2015-06-05 14:00:00,24.9,24.93,24.84,24.93,182148.0,24.9,24.93,24.84,24.93,182148.0
2015-06-05 14:30:00,24.93,25.05,24.9,25.04,282031.0,24.93,25.05,24.9,25.04,282031.0
2015-06-05 15:00:00,25.04,25.05,24.92,25.0,406068.0,25.04,25.05,24.92,25.0,406068.0
2015-06-05 15:30:00,25.0,25.03,24.94,24.99,645872.0,25.0,25.03,24.94,24.99,645872.0
2015-06-08 09:30:00,24.91,25.0,24.81,24.96,267105.0,24.91,25.0,24.81,24.96,267105.0
2015-06-08 10:00:00,24.95,24.95,24.86,24.94,141996.0,24.95,24.95,24.86,24.94,141996.0
2015-06-08 10:30:00,24.95,24.96,24.89,24.93,152395.0,24.95,24.96,24.89,24.93,152395.0
2015-06-08 11:00:00,24.93,24.94,24.82,24.83,133740.0,24.93,24.94,24.82,24.83,133740.0
2015-06-08 11:30:00,24.82,24.96,24.81,24.89,246171.0,24.82,24.96,24.81,24.89,246171.0
2015-06-08 12:00:00,24.88,24.89,24.8,24.84,106410.0,24.88,24.89,24.8,24.84,106410.0
2015-06-08 12:30:00,24.83,24.84,24.62,24.66,136335.0,24.83,24.84,24.62,24.66,136335.0
2015-06-08 13:00:00,24.66,24.66,24.48,24.53,234887.0,24.66,24.66,24.48,24.53,234887.0
2015-06-08 13:30:00,24.54,24.54,24.35,24.43,273196.0,24.54,24.54,24.35,24.43,273196.0
2015-06-08 14:00:00,24.42,24.43,24.19,24.36,362634.0,24.42,24.43,24.19,24.36,362634.0
2015-06-08 14:30:00,24.36,24.71,24.35,24.68,431562.0,24.36,24.71,24.35,24.68,431562.0
2015-06-08 15:00:00,24.68,24.73,24.59,24.69,417605.0,24.68,24.73,24.59,24.69,417605.0
2015-06-08 15:30:00,24.68,24.73,24.62,24.64,790696.0,24.68,24.73,24.62,24.64,790696.0
2015-06-09 09:30:00,24.68,24.75,24.46,24.46,135308.0,24.68,24.75,24.46,24.46,135308.0
2015-06-09 10:00:00,24.48,24.52,24.35,24.35,193118.0,24.48,24.52,24.35,24.35,193118.0
2015-06-09 10:30:00,24.35,24.54,24.28,24.53,194605.0,24.35,24.54,24.28,24.53,194605.0
2015-06-09 11:00:00,24.53,24.62,24.53,24.59,144356.0,24.53,24.62,24.53,24.59,144356.0
2015-06-09 11:30:00,24.59,24.68,24.59,24.66,90706.0,24.59,24.68,24.59,24.66,90706.0
2015-06-09 12:00:00,24.67,24.69,24.56,24.67,65181.0,24.67,24.69,24.56,24.67,65181.0
2015-06-09 12:30:00,24.67,24.71,24.63,24.71,63332.0,24.67,24.71,24.63,24.71,63332.0
2015-06-09 13:00:00,24.71,24.85,24.71,24.85,135077.0,24.71,24.85,24.71,24.85,135077.0
2015-06-09 13:30:00,24.85,24.86,24.68,24.68,120232.0,24.85,24.86,24.68,24.68,120232.0
2015-06-09 14:00:00,24.69,24.71,24.66,24.68,120084.0,24.69,24.71,24.66,24.68,120084.0
2015-06-09 14:30:00,24.68,24.74,24.66,24.7,116621.0,24.68,24.74,24.66,24.7,116621.0
2015-06-09 15:00:00,24.69,24.7,24.63,24.64,76264.0,24.69,24.7,24.63,24.64,76264.0
2015-06-09 15:30:00,24.64,24.66,24.61,24.64,312997.0,24.64,24.66,24.61,24.64,312997.0
2015-06-10 09:30:00,24.72,24.9,24.66,24.81,244547.0,24.72,24.9,24.66,24.81,244547.0
2015-06-10 10:00:00,24.82,24.96,24.78,24.94,256134.0,24.82,24.96,24.78,24.94,256134.0
2015-06-10 10:30:00,24.94,25.04,24.91,24.95,166833.0,24.94,25.04,24.91,24.95,166833.0
2015-06-10 11:00:00,24.96,25.0,24.88,24.94,287445.0,24.96,25.0,24.88,24.94,287445.0
2015-06-10 11:30:00,24.94,24.98,24.88,24.94,168939.0,24.94,24.98,24.88,24.94,168939.0
2015-06-10 12:00:00,24.93,25.01,24.92,24.99,94285.0,24.93,25.01,24.92,24.99,94285.0
2015-06-10 12:30:00,24.99,25.17,24.98,25.15,262749.0,24.99,25.17,24.98,25.15,262749.0
2015-06-10 13:00:00,25.15,25.2,25.13,25.15,150423.0,25.15,25.2,25.13,25.15,150423.0
2015-06-10 13:30:00,25.15,25.24,25.15,25.22,100348.0,25.15,25.24,25.15,25.22,100348.0
2015-06-10 14:00:00,25.23,25.3,25.22,25.29,179379.0,25.23,25.3,25.22,25.29,179379.0
2015-06-10 14:30:00,25.3,25.3,25.21,25.23,200430.0,25.3,25.3,25.21,25.23,200430.0
2015-06-10 15:00:00,25.23,25.25,25.16,25.17,164076.0,25.23,25.25,25.16,25.17,164076.0
2015-06-10 15:30:00,25.17,25.28,25.11,25.19,815120.0,25.17,25.28,25.11,25.19,815120.0
2015-06-11 09:30:00,25.28,25.39,25.18,25.32,433870.0,25.28,25.39,25.18,25.32,433870.0
2015-06-11 10:00:00,25.31,25.46,25.29,25.4,238762.0,25.31,25.46,25.29,25.4,238762.0
2015-06-11 10:30:00,25.41,25.42,25.32,25.38,238625.0,25.41,25.42,25.32,25.38,238625.0
2015-06-11 11:00:00,25.39,25.44,25.35,25.44,218997.0,25.39,25.44,25.35,25.44,218997.0
2015-06-11 11:30:00,25.43,25.52,25.41,25.52,289835.0,25.43,25.52,25.41,25.52,289835.0
2015-06-11 12:00:00,25.52,25.52,25.43,25.49,146575.0,25.52,25.52,25.43,25.49,146575.0
2015-06-11 12:30:00,25.49,25.52,25.48,25.5,154499.0,25.49,25.52,25.48,25.5,154499.0
2015-06-11 13:00:00,25.5,25.53,25.49,25.53,85301.0,25.5,25.53,25.49,25.53,85301.0
2015-06-11 13:30:00,25.53,25.6,25.49,25.5,231582.0,25.53,25.6,25.49,25.5,231582.0
2015-06-11 14:00:00,25.5,25.52,25.46,25.5,170330.0,25.5,25.52,25.46,25.5,170330.0
2015-06-11 14:30:00,25.51,25.51,25.44,25.44,126618.0,25.51,25.51,25.44,25.44,126618.0
2015-06-11 15:00:00,25.44,25.49,25.42,25.46,181176.0,25.44,25.49,25.42,25.46,181176.0
2015-06-11 15:30:00,25.46,25.5,25.45,25.49,631631.0,25.46,25.5,25.45,25.49,631631.0
2015-06-12 09:30:00,25.33,25.46,25.3,25.4,312996.0,25.33,25.46,25.3,25.4,312996.0
2015-06-12 10:00:00,25.42,25.52,25.39,25.45,282124.0,25.42,25.52,25.39,25.45,282124.0
2015-06-12 10:30:00,25.47,25.49,25.39,25.43,208883.0,25.47,25.49,25.39,25.43,208883.0
2015-06-12 11:00:00,25.44,25.59,25.39,25.58,215316.0,25.44,25.59,25.39,25.58,215316.0
2015-06-12 11:30:00,25.57,25.57,25.48,25.5,170620.0,25.57,25.57,25.48,25.5,170620.0
2015-06-12 12:00:00,25.49,25.56,25.49,25.55,118249.0,25.49,25.56,25.49,25.55,118249.0
2015-06-12 12:30:00,25.55,25.58,25.49,25.52,108062.0,25.55,25.58,25.49,25.52,108062.0
2015-06-12 13:00:00,25.54,25.64,25.52,25.61,169423.0,25.54,25.64,25.52,25.61,169423.0
2015-06-12 13:30:00,25.6,25.64,25.57,25.63,151646.0,25.6,25.64,25.57,25.63,151646.0
2015-06-12 14:00:00,25.62,25.75,25.61,25.71,229194.0,25.62,25.75,25.61,25.71,229194.0
2015-06-12 14:30:00,25.71,25.73,25.61,25.63,234020.0,25.71,25.73,25.61,25.63,234020.0
2015-06-12 15:00:00,25.63,25.66,25.52,25.59,204245.0,25.63,25.66,25.52,25.59,204245.0
2015-06-12 15:30:00,25.6,25.68,25.59,25.65,439226.0,25.6,25.68,25.59,25.65,439226.0
2015-06-15 09:30:00,25.46,25.53,25.3,25.46,311032.0,25.46,25.53,25.3,25.46,311032.0
2015-06-15 10:00:00,25.45,25.62,25.39,25.6,265176.0,25.45,25.62,25.39,25.6,265176.0
2015-06-15 10:30:00,25.61,25.73,25.59,25.71,248921.0,25.61,25.73,25.59,25.71,248921.0
2015-06-15 11:00:00,25.71,25.89,25.71,25.79,274915.0,25.71,25.89,25.71,25.79,274915.0
2015-06-15 11:30:00,25.79,25.95,25.76,25.91,176566.0,25.79,25.95,25.76,25.91,176566.0
2015-06-15 12:00:00,25.91,25.93,25.85,25.88,157903.0,25.91,25.93,25.85,25.88,157903.0
2015-06-15 12:30:00,25.87,25.9,25.74,25.76,143849.0,25.87,25.9,25.74,25.76,143849.0
2015-06-15 13:00:00,25.76,25.8,25.71,25.72,151399.0,25.76,25.8,25.71,25.72,151399.0
2015-06-15 13:30:00,25.71,25.9,25.71,25.86,175087.0,25.71,25.9,25.71,25.86,175087.0
2015-06-15 14:00:00,25.87,25.92,25.86,25.9,169755.0,25.87,25.92,25.86,25.9,169755.0
2015-06-15 14:30:00,25.89,26.0,25.89,25.89,306334.0,25.89,26.0,25.89,25.89,306334.0
2015-06-15 15:00:00,25.89,25.92,25.84,25.87,185525.0,25.89,25.92,25.84,25.87,185525.0
2015-06-15 15:30:00,25.87,25.92,25.86,25.89,519752.0,25.87,25.92,25.86,25.89,519752.0
2015-06-16 09:30:00,25.83,25.95,25.71,25.78,413069.0,25.83,25.95,25.71,25.78,413069.0
2015-06-16 10:00:00,25.78,25.79,25.56,25.59,230365.0,25.78,25.79,25.56,25.59,230365.0
2015-06-16 10:30:00,25.6,25.65,25.45,25.5,302007.0,25.6,25.65,25.45,25.5,302007.0
2015-06-16 11:00:00,25.5,25.65,25.47,25.55,237838.0,25.5,25.65,25.47,25.55,237838.0
2015-06-16 11:30:00,25.55,25.57,25.48,25.5,107844.0,25.55,25.57,25.48,25.5,107844.0
2015-06-16 12:00:00,25.5,25.61,25.48,25.61,93151.0,25.5,25.61,25.48,25.61,93151.0
2015-06-16 12:30:00,25.61,25.61,25.53,25.55,92068.0,25.61,25.61,25.53,25.55,92068.0
2015-06-16 13:00:00,25.56,25.64,25.54,25.64,215348.0,25.56,25.64,25.54,25.64,215348.0
2015-06-16 13:30:00,25.64,25.67,25.58,25.63,144523.0,25.64,25.67,25.58,25.63,144523.0
2015-06-16 14:00:00,25.64,25.7,25.63,25.65,109062.0,25.64,25.7,25.63,25.65,109062.0
2015-06-16 14:30:00,25.65,25.66,25.61,25.63,112728.0,25.65,25.66,25.61,25.63,112728.0
2015-06-16 15:00:00,25.63,25.68,25.61,25.65,115522.0,25.63,25.68,25.61,25.65,115522.0
2015-06-16 15:30:00,25.64,25.69,25.59,25.61,428012.0,25.64,25.69,25.59,25.61,428012.0
2015-06-17 09:30:00,25.67,26.04,25.6,25.93,398886.0,25.67,26.04,25.6,25.93,398886.0
2015-06-17 10:00:00,25.93,26.0,25.9,25.91,117225.0,25.93,26.0,25.9,25.91,117225.0
2015-06-17 10:30:00,25.91,25.93,25.83,25.88,142913.0,25.91,25.93,25.83,25.88,142913.0
2015-06-17 11:00:00,25.88,25.89,25.74,25.79,104137.0,25.88,25.89,25.74,25.79,104137.0
2015-06-17 11:30:00,25.78,25.79,25.71,25.76,81106.0,25.78,25.79,25.71,25.76,81106.0
2015-06-17 12:00:00,25.77,25.77,25.7,25.76,180533.0,25.77,25.77,25.7,25.76,180533.0
2015-06-17 12:30:00,25.76,25.85,25.72,25.85,118727.0,25.76,25.85,25.72,25.85,118727.0
2015-06-17 13:00:00,25.84,25.88,25.83,25.86,61761.0,25.84,25.88,25.83,25.86,61761.0
2015-06-17 13:30:00,25.86,25.95,25.81,25.93,95458.0,25.86,25.95,25.81,25.93,95458.0
2015-06-17 14:00:00,25.91,26.04,25.9,25.93,436682.0,25.91,26.04,25.9,25.93,436682.0
2015-06-17 14:30:00,25.93,26.1,25.9,26.07,274373.0,25.93,26.1,25.9,26.07,274373.0
2015-06-17 15:00:00,26.07,26.12,25.98,26.11,389373.0,26.07,26.12,25.98,26.11,389373.0
2015-06-17 15:30:00,26.11,26.13,26.02,26.03,378089.0,26.11,26.13,26.02,26.03,378089.0
2015-06-18 09:30:00,26.02,26.2,25.97,26.07,168808.0,26.02,26.2,25.97,26.07,168808.0
2015-06-18 10:00:00,26.07,26.18,26.05,26.16,145071.0,26.07,26.18,26.05,26.16,145071.0
2015-06-18 10:30:00,26.16,26.18,26.02,26.02,158218.0,26.16,26.18,26.02,26.02,158218.0
2015-06-18 11:00:00,26.02,26.12,26.01,26.05,124503.0,26.02,26.12,26.01,26.05,124503.0
2015-06-18 11:30:00,26.05,26.12,26.02,26.1,117372.0,26.05,26.12,26.02,26.1,117372.0
2015-06-18 12:00:00,26.11,26.12,26.07,26.11,114479.0,26.11,26.12,26.07,26.11,114479.0
2015-06-18 12:30:00,26.11,26.15,26.05,26.15,244194.0,26.11,26.15,26.05,26.15,244194.0
2015-06-18 13:00:00,26.15,26.18,26.07,26.09,367664.0,26.15,26.18,26.07,26.09,367664.0
2015-06-18 13:30:00,26.1,26.16,26.09,26.1,131024.0,26.1,26.16,26.09,26.1,131024.0
2015-06-18 14:00:00,26.1,26.18,26.09,26.13,144183.0,26.1,26.18,26.09,26.13,144183.0
2015-06-18 14:30:00,26.14,26.15,26.09,26.1,109376.0,26.14,26.15,26.09,26.1,109376.0
2015-06-18 15:00:00,26.11,26.11,26.0,26.02,192108.0,26.11,26.11,26.0,26.02,192108.0
2015-06-18 15:30:00,26.03,26.05,25.94,25.96,459004.0,26.03,26.05,25.94,25.96,459004.0
2015-06-19 09:30:00,26.0,26.0,25.74,25.79,360541.0,26.0,26.0,25.74,25.79,360541.0
2015-06-19 10:00:00,25.79,25.79,25.62,25.7,166293.0,25.79,25.79,25.62,25.7,166293.0
2015-06-19 10:30:00,25.7,25.73,25.64,25.72,167127.0,25.7,25.73,25.64,25.72,167127.0
2015-06-19 11:00:00,25.72,25.73,25.55,25.55,110707.0,25.72,25.73,25.55,25.55,110707.0
2015-06-19 11:30:00,25.55,25.63,25.53,25.53,105002.0,25.55,25.63,25.53,25.53,105002.0
2015-06-19 12:00:00,25.53,25.56,25.49,25.52,75360.0,25.53,25.56,25.49,25.52,75360.0
2015-06-19 12:30:00,25.53,25.63,25.5,25.58,72487.0,25.53,25.63,25.5,25.58,72487.0
2015-06-19 13:00:00,25.58,25.58,25.54,25.55,57118.0,25.58,25.58,25.54,25.55,57118.0
2015-06-19 13:30:00,25.55,25.66,25.54,25.64,215127.0,25.55,25.66,25.54,25.64,215127.0
2015-06-19 14:00:00,25.64,25.72,25.63,25.71,113516.0,25.64,25.72,25.63,25.71,113516.0
2015-06-19 14:30:00,25.7,25.73,25.68,25.7,65732.0,25.7,25.73,25.68,25.7,65732.0
2015-06-19 15:00:00,25.69,25.7,25.63,25.64,95508.0,25.69,25.7,25.63,25.64,95508.0
2015-06-19 15:30:00,25.64,25.69,25.61,25.65,506196.0,25.64,25.69,25.61,25.65,506196.0
2015-06-22 09:30:00,25.45,25.72,25.32,25.68,336251.0,25.45,25.72,25.32,25.68,336251.0
2015-06-22 10:00:00,25.68,25.82,25.61,25.64,211813.0,25.68,25.82,25.61,25.64,211813.0
2015-06-22 10:30:00,25.64,25.75,25.6,25.74,64576.0,25.64,25.75,25.6,25.74,64576.0
2015-06-22 11:00:00,25.73,25.78,25.59,25.62,118892.0,25.73,25.78,25.59,25.62,118892.0
2015-06-22 11:30:00,25.62,25.62,25.52,25.52,208736.0,25.62,25.62,25.52,25.52,208736.0
2015-06-22 12:00:00,25.52,25.54,25.44,25.47,175450.0,25.52,25.54,25.44,25.47,175450.0
2015-06-22 12:30:00,25.46,25.54,25.45,25.51,52626.0,25.46,25.54,25.45,25.51,52626.0
2015-06-22 13:00:00,25.51,25.53,25.47,25.49,53486.0,25.51,25.53,25.47,25.49,53486.0
2015-06-22 13:30:00,25.5,25.57,25.47,25.57,72851.0,25.5,25.57,25.47,25.57,72851.0
2015-06-22 14:00:00,25.57,25.61,25.54,25.54,67035.0,25.57,25.61,25.54,25.54,67035.0
2015-06-22 14:30:00,25.55,25.6,25.53,25.55,260268.0,25.55,25.6,25.53,25.55,260268.0
2015-06-22 15:00:00,25.55,25.57,25.53,25.53,168695.0,25.55,25.57,25.53,25.53,168695.0
2015-06-22 15:30:00,25.54,25.55,25.46,25.47,606200.0,25.54,25.55,25.46,25.47,606200.0
2015-06-23 09:30:00,25.58,25.59,25.22,25.39,218140.0,25.58,25.59,25.22,25.39,218140.0
2015-06-23 10:00:00,25.38,25.39,25.22,25.22,242253.0,25.38,25.39,25.22,25.22,242253.0
2015-06-23 10:30:00,25.22,25.33,25.21,25.33,146982.0,25.22,25.33,25.21,25.33,146982.0
2015-06-23 11:00:00,25.32,25.43,25.32,25.36,176115.0,25.32,25.43,25.32,25.36,176115.0
2015-06-23 11:30:00,25.37,25.4,25.36,25.38,84085.0,25.37,25.4,25.36,25.38,84085.0
2015-06-23 12:00:00,25.38,25.39,25.32,25.37,152649.0,25.38,25.39,25.32,25.37,152649.0
2015-06-23 12:30:00,25.37,25.38,25.23,25.23,140642.0,25.37,25.38,25.23,25.23,140642.0
2015-06-23 13:00:00,25.24,25.27,25.21,25.26,108123.0,25.24,25.27,25.21,25.26,108123.0
2015-06-23 13:30:00,25.27,25.4,25.26,25.36,100593.0,25.27,25.4,25.26,25.36,100593.0
2015-06-23 14:00:00,25.35,25.4,25.35,25.35,69940.0,25.35,25.4,25.35,25.35,69940.0
2015-06-23 14:30:00,25.36,25.39,25.33,25.39,114316.0,25.36,25.39,25.33,25.39,114316.0
2015-06-23 15:00:00,25.39,25.42,25.37,25.38,118372.0,25.39,25.42,25.37,25.38,118372.0
2015-06-23 15:30:00,25.38,25.43,25.37,25.4,359862.0,25.38,25.43,25.37,25.4,359862.0
2015-06-24 09:30:00,25.28,25.38,25.19,25.21,110415.0,25.28,25.38,25.19,25.21,110415.0
2015-06-24 10:00:00,25.2,25.25,25.07,25.24,104488.0,25.2,25.25,25.07,25.24,104488.0
2015-06-24 10:30:00,25.23,25.25,25.15,25.16,84474.0,25.23,25.25,25.15,25.16,84474.0
2015-06-24 11:00:00,25.16,25.16,25.1,25.12,59036.0,25.16,25.16,25.1,25.12,59036.0
2015-06-24 11:30:00,25.13,25.25,25.12,25.25,60974.0,25.13,25.25,25.12,25.25,60974.0
2015-06-24 12:00:00,25.24,25.25,25.14,25.16,73747.0,25.24,25.25,25.14,25.16,73747.0
2015-06-24 12:30:00,25.16,25.16,25.08,25.08,54382.0,25.16,25.16,25.08,25.08,54382.0
2015-06-24 13:00:00,25.09,25.13,25.01,25.02,79962.0,25.09,25.13,25.01,25.02,79962.0
2015-06-24 13:30:00,25.01,25.07,25.01,25.06,87294.0,25.01,25.07,25.01,25.06,87294.0
2015-06-24 14:00:00,25.06,25.1,24.97,24.98,133489.0,25.06,25.1,24.97,24.98,133489.0
2015-06-24 14:30:00,24.97,25.05,24.97,25.05,109048.0,24.97,25.05,24.97,25.05,109048.0
2015-06-24 15:00:00,25.05,25.08,24.99,25.07,115875.0,25.05,25.08,24.99,25.07,115875.0
2015-06-24 15:30:00,25.06,25.11,25.02,25.05,257671.0,25.06,25.11,25.02,25.05,257671.0
2015-06-25 09:30:00,25.18,25.21,25.04,25.13,166487.0,25.18,25.21,25.04,25.13,166487.0
2015-06-25 10:00:00,25.12,25.19,25.06,25.13,86249.0,25.12,25.19,25.06,25.13,86249.0
2015-06-25 10:30:00,25.13,25.14,25.04,25.07,196334.0,25.13,25.14,25.04,25.07,196334.0
2015-06-25 11:00:00,25.07,25.1,25.03,25.08,96320.0,25.07,25.1,25.03,25.08,96320.0
2015-06-25 11:30:00,25.09,25.24,25.08,25.23,175664.0,25.09,25.24,25.08,25.23,175664.0
2015-06-25 12:00:00,25.23,25.24,25.17,25.2,111215.0,25.23,25.24,25.17,25.2,111215.0
2015-06-25 12:30:00,25.2,25.24,25.19,25.23,86601.0,25.2,25.24,25.19,25.23,86601.0
2015-06-25 13:00:00,25.22,25.23,25.19,25.2,116721.0,25.22,25.23,25.19,25.2,116721.0
2015-06-25 13:30:00,25.2,25.23,25.14,25.15,62540.0,25.2,25.23,25.14,25.15,62540.0
2015-06-25 14:00:00,25.15,25.15,24.98,24.98,85835.0,25.15,25.15,24.98,24.98,85835.0
2015-06-25 14:30:00,24.99,25.12,24.98,25.1,102551.0,24.99,25.12,24.98,25.1,102551.0
2015-06-25 15:00:00,25.1,25.17,25.08,25.08,108468.0,25.1,25.17,25.08,25.08,108468.0
2015-06-25 15:30:00,25.08,25.1,25.03,25.06,287939.0,25.08,25.1,25.03,25.06,287939.0
2015-06-26 09:30:00,25.06,25.07,24.9,24.92,188007.0,25.06,25.07,24.9,24.92,188007.0
2015-06-26 10:00:00,24.92,24.96,24.81,24.84,147678.0,24.92,24.96,24.81,24.84,147678.0
2015-06-26 10:30:00,24.84,24.88,24.61,24.66,230365.0,24.84,24.88,24.61,24.66,230365.0
2015-06-26 11:00:00,24.66,24.74,24.57,24.58,154474.0,24.66,24.74,24.57,24.58,154474.0
2015-06-26 11:30:00,24.58,24.61,24.48,24.48,157921.0,24.58,24.61,24.48,24.48,157921.0
2015-06-26 12:00:00,24.49,24.49,24.24,24.26,266432.0,24.49,24.49,24.24,24.26,266432.0
2015-06-26 12:30:00,24.27,24.35,24.13,24.16,327127.0,24.27,24.35,24.13,24.16,327127.0
2015-06-26 13:00:00,24.16,24.26,24.06,24.11,346346.0,24.16,24.26,24.06,24.11,346346.0
2015-06-26 13:30:00,24.12,24.24,24.1,24.13,226766.0,24.12,24.24,24.1,24.13,226766.0
2015-06-26 14:00:00,24.14,24.18,24.1,24.14,149617.0,24.14,24.18,24.1,24.14,149617.0
2015-06-26 14:30:00,24.15,24.23,24.13,24.21,171575.0,24.15,24.23,24.13,24.21,171575.0
2015-06-26 15:00:00,24.2,24.35,24.2,24.3,213229.0,24.2,24.35,24.2,24.3,213229.0
2015-06-26 15:30:00,24.3,24.42,24.27,24.36,635756.0,24.3,24.42,24.27,24.36,635756.0
2015-06-29 09:30:00,23.98,24.25,23.6,24.08,316104.0,23.98,24.25,23.6,24.08,316104.0
2015-06-29 10:00:00,24.09,24.2,24.02,24.12,197047.0,24.09,24.2,24.02,24.12,197047.0
2015-06-29 10:30:00,24.11,24.22,24.09,24.13,158922.0,24.11,24.22,24.09,24.13,158922.0
2015-06-29 11:00:00,24.13,24.14,23.94,23.96,124717.0,24.13,24.14,23.94,23.96,124717.0
2015-06-29 11:30:00,23.96,23.96,23.86,23.91,112968.0,23.96,23.96,23.86,23.91,112968.0
2015-06-29 12:00:00,23.91,23.94,23.81,23.86,113022.0,23.91,23.94,23.81,23.86,113022.0
2015-06-29 12:30:00,23.86,23.87,23.81,23.84,79443.0,23.86,23.87,23.81,23.84,79443.0
2015-06-29 13:00:00,23.84,23.88,23.8,23.86,119170.0,23.84,23.88,23.8,23.86,119170.0
2015-06-29 13:30:00,23.87,23.92,23.85,23.88,69340.0,23.87,23.92,23.85,23.88,69340.0
2015-06-29 14:00:00,23.88,23.92,23.82,23.82,100951.0,23.88,23.92,23.82,23.82,100951.0
2015-06-29 14:30:00,23.82,23.91,23.8,23.86,133787.0,23.82,23.91,23.8,23.86,133787.0
2015-06-29 15:00:00,23.87,23.87,23.79,23.8,164227.0,23.87,23.87,23.79,23.8,164227.0
2015-06-29 15:30:00,23.8,23.82,23.69,23.69,419677.0,23.8,23.82,23.69,23.69,419677.0
2015-06-30 09:30:00,23.85,23.94,23.61,23.66,187879.0,23.85,23.94,23.61,23.66,187879.0
2015-06-30 10:00:00,23.64,23.66,23.53,23.55,102209.0,23.64,23.66,23.53,23.55,102209.0
2015-06-30 10:30:00,23.55,23.56,23.4,23.4,202871.0,23.55,23.56,23.4,23.4,202871.0
2015-06-30 11:00:00,23.41,23.49,23.37,23.41,292614.0,23.41,23.49,23.37,23.41,292614.0
2015-06-30 11:30:00,23.41,23.51,23.37,23.46,114147.0,23.41,23.51,23.37,23.46,114147.0
2015-06-30 12:00:00,23.46,23.5,23.41,23.41,106264.0,23.46,23.5,23.41,23.41,106264.0
2015-06-30 12:30:00,23.41,23.51,23.38,23.5,84831.0,23.41,23.51,23.38,23.5,84831.0
2015-06-30 13:00:00,23.5,23.57,23.48,23.56,80778.0,23.5,23.57,23.48,23.56,80778.0
2015-06-30 13:30:00,23.56,23.63,23.56,23.6,63102.0,23.56,23.63,23.56,23.6,63102.0
2015-06-30 14:00:00,23.6,23.75,23.59,23.67,205469.0,23.6,23.75,23.59,23.67,205469.0
2015-06-30 14:30:00,23.67,23.7,23.64,23.65,59800.0,23.67,23.7,23.64,23.65,59800.0
2015-06-30 15:00:00,23.64,23.68,23.63,23.67,136855.0,23.64,23.68,23.63,23.67,136855.0
2015-06-30 15:30:00,23.67,23.71,23.64,23.68,392539.0,23.67,23.71,23.64,23.68,392539.0
2015-07-01 09:30:00,24.03,24.24,23.9,24.19,407260.0,24.03,24.24,23.9,24.19,407260.0
2015-07-01 10:00:00,24.17,24.44,24.11,24.29,417308.0,24.17,24.44,24.11,24.29,417308.0
2015-07-01 10:30:00,24.29,24.31,24.14,24.29,220842.0,24.29,24.31,24.14,24.29,220842.0
2015-07-01 11:00:00,24.28,24.42,24.23,24.37,345211.0,24.28,24.42,24.23,24.37,345211.0
2015-07-01 11:30:00,24.36,24.38,24.26,24.32,255366.0,24.36,24.38,24.26,24.32,255366.0
2015-07-01 12:00:00,24.32,24.33,24.06,24.14,264977.0,24.32,24.33,24.06,24.14,264977.0
2015-07-01 12:30:00,24.14,24.14,24.08,24.09,146518.0,24.14,24.14,24.08,24.09,146518.0
2015-07-01 13:00:00,24.09,24.2,23.99,24.2,248213.0,24.09,24.2,23.99,24.2,248213.0
2015-07-01 13:30:00,24.19,24.27,24.19,24.2,134316.0,24.19,24.27,24.19,24.2,134316.0
2015-07-01 14:00:00,24.2,24.26,24.18,24.22,156648.0,24.2,24.26,24.18,24.22,156648.0
2015-07-01 14:30:00,24.22,24.27,24.14,24.22,203142.0,24.22,24.27,24.14,24.22,203142.0
2015-07-01 15:00:00,24.21,24.45,24.2,24.42,333376.0,24.21,24.45,24.2,24.42,333376.0
2015-07-01 15:30:00,24.42,24.43,24.32,24.41,708533.0,24.42,24.43,24.32,24.41,708533.0
2015-07-02 09:30:00,24.39,24.54,24.16,24.18,211864.0,24.39,24.54,24.16,24.18,211864.0
2015-07-02 10:00:00,24.18,24.36,24.13,24.35,133349.0,24.18,24.36,24.13,24.35,133349.0
2015-07-02 10:30:00,24.34,24.34,24.25,24.28,212065.0,24.34,24.34,24.25,24.28,212065.0
2015-07-02 11:00:00,24.27,24.27,24.14,24.19,222248.0,24.27,24.27,24.14,24.19,222248.0
2015-07-02 11:30:00,24.19,24.21,24.03,24.06,115090.0,24.19,24.21,24.03,24.06,115090.0
2015-07-02 12:00:00,24.06,24.1,24.04,24.06,92185.0,24.06,24.1,24.04,24.06,92185.0
2015-07-02 12:30:00,24.06,24.06,24.0,24.0,73246.0,24.06,24.06,24.0,24.0,73246.0
2015-07-02 13:00:00,24.0,24.03,23.95,24.03,106159.0,24.0,24.03,23.95,24.03,106159.0
2015-07-02 13:30:00,24.03,24.07,23.99,24.06,62723.0,24.03,24.07,23.99,24.06,62723.0
2015-07-02 14:00:00,24.05,24.07,24.04,24.07,52783.0,24.05,24.07,24.04,24.07,52783.0
2015-07-02 14:30:00,24.07,24.08,24.01,24.04,86759.0,24.07,24.08,24.01,24.04,86759.0
2015-07-02 15:00:00,24.05,24.11,23.98,24.11,111697.0,24.05,24.11,23.98,24.11,111697.0
2015-07-02 15:30:00,24.11,24.12,24.07,24.09,320087.0,24.11,24.12,24.07,24.09,320087.0
2015-07-06 09:30:00,23.92,24.12,23.8,24.09,205841.0,23.92,24.12,23.8,24.09,205841.0
2015-07-06 10:00:00,24.09,24.12,24.05,24.12,84305.0,24.09,24.12,24.05,24.12,84305.0
2015-07-06 10:30:00,24.12,24.36,24.11,24.32,245022.0,24.12,24.36,24.11,24.32,245022.0
2015-07-06 11:00:00,24.31,24.35,24.11,24.11,159355.0,24.31,24.35,24.11,24.11,159355.0
2015-07-06 11:30:00,24.11,24.13,24.02,24.05,107441.0,24.11,24.13,24.02,24.05,107441.0
2015-07-06 12:00:00,24.04,24.06,23.96,23.96,82288.0,24.04,24.06,23.96,23.96,82288.0
2015-07-06 12:30:00,23.96,23.96,23.89,23.89,85214.0,23.96,23.96,23.89,23.89,85214.0
2015-07-06 13:00:00,23.9,23.98,23.87,23.93,141315.0,23.9,23.98,23.87,23.93,141315.0
2015-07-06 13:30:00,23.92,23.98,23.91,23.97,87362.0,23.92,23.98,23.91,23.97,87362.0
2015-07-06 14:00:00,23.97,23.97,23.81,23.82,168445.0,23.97,23.97,23.81,23.82,168445.0
2015-07-06 14:30:00,23.81,23.84,23.79,23.84,100303.0,23.81,23.84,23.79,23.84,100303.0
2015-07-06 15:00:00,23.84,23.89,23.81,23.85,134236.0,23.84,23.89,23.81,23.85,134236.0
2015-07-06 15:30:00,23.85,23.96,23.84,23.94,373231.0,23.85,23.96,23.84,23.94,373231.0
2015-07-07 09:30:00,23.94,23.94,23.66,23.68,101507.0,23.94,23.94,23.66,23.68,101507.0
2015-07-07 10:00:00,23.69,23.69,23.41,23.44,149863.0,23.69,23.69,23.41,23.44,149863.0
2015-07-07 10:30:00,23.43,23.52,23.34,23.47,258729.0,23.43,23.52,23.34,23.47,258729.0
2015-07-07 11:00:00,23.47,23.49,23.32,23.37,161161.0,23.47,23.49,23.32,23.37,161161.0
2015-07-07 11:30:00,23.37,23.53,23.25,23.45,165070.0,23.37,23.53,23.25,23.45,165070.0
2015-07-07 12:00:00,23.45,23.49,23.4,23.47,203520.0,23.45,23.49,23.4,23.47,203520.0
2015-07-07 12:30:00,23.47,23.7,23.47,23.67,138331.0,23.47,23.7,23.47,23.67,138331.0
2015-07-07 13:00:00,23.68,23.72,23.57,23.68,97365.0,23.68,23.72,23.57,23.68,97365.0
2015-07-07 13:30:00,23.69,23.84,23.69,23.76,93057.0,23.69,23.84,23.69,23.76,93057.0
2015-07-07 14:00:00,23.77,23.77,23.58,23.62,117001.0,23.77,23.77,23.58,23.62,117001.0
2015-07-07 14:30:00,23.62,23.84,23.6,23.83,123663.0,23.62,23.84,23.6,23.83,123663.0
2015-07-07 15:00:00,23.83,23.84,23.74,23.78,175714.0,23.83,23.84,23.74,23.78,175714.0
2015-07-07 15:30:00,23.77,23.85,23.76,23.83,351160.0,23.77,23.85,23.76,23.83,351160.0
2015-07-08 09:30:00,23.58,23.6,23.3,23.39,115078.0,23.58,23.6,23.3,23.39,115078.0
2015-07-08 10:00:00,23.39,23.45,23.29,23.41,229096.0,23.39,23.45,23.29,23.41,229096.0
2015-07-08 10:30:00,23.41,23.54,23.25,23.48,175232.0,23.41,23.54,23.25,23.48,175232.0
2015-07-08 11:00:00,23.48,23.5,23.3,23.33,186667.0,23.48,23.5,23.3,23.33,186667.0
2015-07-08 11:30:00,23.34,23.43,23.31,23.34,106130.0,23.34,23.43,23.31,23.34,106130.0
2015-07-08 12:00:00,23.35,23.43,23.32,23.39,107787.0,23.35,23.43,23.32,23.39,107787.0
2015-07-08 12:30:00,23.4,23.44,23.32,23.41,117804.0,23.4,23.44,23.32,23.41,117804.0
2015-07-08 13:00:00,23.41,23.45,23.36,23.44,126675.0,23.41,23.45,23.36,23.44,126675.0
2015-07-08 13:30:00,23.44,23.53,23.38,23.5,213705.0,23.44,23.53,23.38,23.5,213705.0
2015-07-08 14:00:00,23.51,23.51,23.28,23.29,186202.0,23.51,23.51,23.28,23.29,186202.0
2015-07-08 14:30:00,23.3,23.32,23.1,23.13,247636.0,23.3,23.32,23.1,23.13,247636.0
2015-07-08 15:00:00,23.13,23.2,23.12,23.16,213746.0,23.13,23.2,23.12,23.16,213746.0
2015-07-08 15:30:00,23.15,23.27,23.15,23.22,475583.0,23.15,23.27,23.15,23.22,475583.0
2015-07-09 09:30:00,23.58,23.73,23.5,23.58,179270.0,23.58,23.73,23.5,23.58,179270.0
2015-07-09 10:00:00,23.59,23.69,23.45,23.47,216030.0,23.59,23.69,23.45,23.47,216030.0
2015-07-09 10:30:00,23.48,23.59,23.47,23.48,344721.0,23.48,23.59,23.47,23.48,344721.0
2015-07-09 11:00:00,23.48,23.49,23.37,23.4,218646.0,23.48,23.49,23.37,23.4,218646.0
2015-07-09 11:30:00,23.41,23.56,23.38,23.5,129547.0,23.41,23.56,23.38,23.5,129547.0
2015-07-09 12:00:00,23.49,23.53,23.47,23.48,69694.0,23.49,23.53,23.47,23.48,69694.0
2015-07-09 12:30:00,23.48,23.49,23.4,23.49,70241.0,23.48,23.49,23.4,23.49,70241.0
2015-07-09 13:00:00,23.48,23.49,23.3,23.3,113880.0,23.48,23.49,23.3,23.3,113880.0
2015-07-09 13:30:00,23.29,23.35,23.2,23.34,223097.0,23.29,23.35,23.2,23.34,223097.0
2015-07-09 14:00:00,23.34,23.34,23.24,23.24,167519.0,23.34,23.34,23.24,23.24,167519.0
2015-07-09 14:30:00,23.25,23.25,23.16,23.22,99718.0,23.25,23.25,23.16,23.22,99718.0
2015-07-09 15:00:00,23.23,23.32,23.21,23.27,140518.0,23.23,23.32,23.21,23.27,140518.0
2015-07-09 15:30:00,23.27,23.32,23.23,23.26,378857.0,23.27,23.32,23.23,23.26,378857.0
2015-07-10 09:30:00,23.75,23.96,23.53,23.9,283989.0,23.75,23.96,23.53,23.9,283989.0
2015-07-10 10:00:00,23.9,23.98,23.79,23.87,141871.0,23.9,23.98,23.79,23.87,141871.0
2015-07-10 10:30:00,23.86,23.86,23.64,23.75,118134.0,23.86,23.86,23.64,23.75,118134.0
2015-07-10 11:00:00,23.74,23.8,23.67,23.68,118800.0,23.74,23.8,23.67,23.68,118800.0
2015-07-10 11:30:00,23.68,23.68,23.6,23.65,95023.0,23.68,23.68,23.6,23.65,95023.0
2015-07-10 12:00:00,23.64,23.73,23.64,23.72,71345.0,23.64,23.73,23.64,23.72,71345.0
2015-07-10 12:30:00,23.72,23.76,23.66,23.76,95809.0,23.72,23.76,23.66,23.76,95809.0
2015-07-10 13:00:00,23.76,23.76,23.66,23.68,99834.0,23.76,23.76,23.66,23.68,99834.0
2015-07-10 13:30:00,23.67,23.68,23.61,23.64,75473.0,23.67,23.68,23.61,23.64,75473.0
2015-07-10 14:00:00,23.65,23.73,23.63,23.67,74418.0,23.65,23.73,23.63,23.67,74418.0
2015-07-10 14:30:00,23.68,23.82,23.68,23.82,80474.0,23.68,23.82,23.68,23.82,80474.0
2015-07-10 15:00:00,23.83,23.86,23.8,23.84,122820.0,23.83,23.86,23.8,23.84,122820.0
2015-07-10 15:30:00,23.84,23.85,23.79,23.81,292578.0,23.84,23.85,23.79,23.81,292578.0
2015-07-13 09:30:00,23.92,24.12,23.88,24.07,246416.0,23.92,24.12,23.88,24.07,246416.0
2015-07-13 10:00:00,24.08,24.19,24.01,24.14,197589.0,24.08,24.19,24.01,24.14,197589.0
2015-07-13 10:30:00,24.14,24.18,24.04,24.04,110582.0,24.14,24.18,24.04,24.04,110582.0
2015-07-13 11:00:00,24.03,24.03,23.91,23.98,164527.0,24.03,24.03,23.91,23.98,164527.0
2015-07-13 11:30:00,23.98,24.14,23.97,24.12,170756.0,23.98,24.14,23.97,24.12,170756.0
2015-07-13 12:00:00,24.12,24.2,24.11,24.19,121843.0,24.12,24.2,24.11,24.19,121843.0
2015-07-13 12:30:00,24.19,24.2,24.0,24.03,172291.0,24.19,24.2,24.0,24.03,172291.0
2015-07-13 13:00:00,24.03,24.15,24.01,24.14,129715.0,24.03,24.15,24.01,24.14,129715.0
2015-07-13 13:30:00,24.14,24.17,24.01,24.02,110746.0,24.14,24.17,24.01,24.02,110746.0
2015-07-13 14:00:00,24.02,24.09,24.02,24.05,156516.0,24.02,24.09,24.02,24.05,156516.0
2015-07-13 14:30:00,24.05,24.13,24.05,24.13,149248.0,24.05,24.13,24.05,24.13,149248.0
2015-07-13 15:00:00,24.13,24.22,24.11,24.21,218104.0,24.13,24.22,24.11,24.21,218104.0
2015-07-13 15:30:00,24.21,24.35,24.19,24.29,671822.0,24.21,24.35,24.19,24.29,671822.0
2015-07-14 09:30:00,24.26,24.39,24.19,24.29,99351.0,24.26,24.39,24.19,24.29,99351.0
2015-07-14 10:00:00,24.28,24.35,24.24,24.34,135295.0,24.28,24.35,24.24,24.34,135295.0
2015-07-14 10:30:00,24.34,24.37,24.26,24.32,84675.0,24.34,24.37,24.26,24.32,84675.0
2015-07-14 11:00:00,24.32,24.37,24.28,24.3,69531.0,24.32,24.37,24.28,24.3,69531.0
2015-07-14 11:30:00,24.3,24.33,24.27,24.3,65092.0,24.3,24.33,24.27,24.3,65092.0
2015-07-14 12:00:00,24.29,24.38,24.28,24.32,141172.0,24.29,24.38,24.28,24.32,141172.0
2015-07-14 12:30:00,24.33,24.35,24.29,24.34,97774.0,24.33,24.35,24.29,24.34,97774.0
2015-07-14 13:00:00,24.33,24.34,24.26,24.3,75805.0,24.33,24.34,24.26,24.3,75805.0
2015-07-14 13:30:00,24.3,24.4,24.29,24.39,82361.0,24.3,24.4,24.29,24.39,82361.0
2015-07-14 14:00:00,24.39,24.48,24.37,24.47,172340.0,24.39,24.48,24.37,24.47,172340.0
2015-07-14 14:30:00,24.47,24.47,24.41,24.45,98926.0,24.47,24.47,24.41,24.45,98926.0
2015-07-14 15:00:00,24.44,24.54,24.44,24.44,146676.0,24.44,24.54,24.44,24.44,146676.0
2015-07-14 15:30:00,24.44,24.61,24.44,24.49,579508.0,24.44,24.61,24.44,24.49,579508.0
2015-07-15 09:30:00,24.48,24.72,24.35,24.49,212086.0,24.48,24.72,24.35,24.49,212086.0
2015-07-15 10:00:00,24.49,24.6,24.4,24.6,113361.0,24.49,24.6,24.4,24.6,113361.0
2015-07-15 10:30:00,24.6,24.64,24.47,24.47,136963.0,24.6,24.64,24.47,24.47,136963.0
2015-07-15 11:00:00,24.48,24.5,24.33,24.33,107311.0,24.48,24.5,24.33,24.33,107311.0
2015-07-15 11:30:00,24.33,24.36,24.25,24.29,119497.0,24.33,24.36,24.25,24.29,119497.0
2015-07-15 12:00:00,24.31,24.41,24.3,24.33,75354.0,24.31,24.41,24.3,24.33,75354.0
2015-07-15 12:30:00,24.33,24.38,24.29,24.35,88809.0,24.33,24.38,24.29,24.35,88809.0
2015-07-15 13:00:00,24.36,24.4,24.33,24.4,92667.0,24.36,24.4,24.33,24.4,92667.0
2015-07-15 13:30:00,24.39,24.42,24.33,24.35,70164.0,24.39,24.42,24.33,24.35,70164.0
2015-07-15 14:00:00,24.35,24.4,24.32,24.39,80574.0,24.35,24.4,24.32,24.39,80574.0
2015-07-15 14:30:00,24.39,24.4,24.2,24.21,161043.0,24.39,24.4,24.2,24.21,161043.0
2015-07-15 15:00:00,24.21,24.34,24.21,24.34,156594.0,24.21,24.34,24.21,24.34,156594.0
2015-07-15 15:30:00,24.34,24.36,24.29,24.33,297763.0,24.34,24.36,24.29,24.33,297763.0
2015-07-16 09:30:00,24.56,25.36,24.56,25.27,462524.0,24.56,25.36,24.56,25.27,462524.0
2015-07-16 10:00:00,25.26,25.26,25.0,25.21,170230.0,25.26,25.26,25.0,25.21,170230.0
2015-07-16 10:30:00,25.21,25.21,25.06,25.09,107192.0,25.21,25.21,25.06,25.09,107192.0
2015-07-16 11:00:00,25.08,25.23,25.06,25.2,171863.0,25.08,25.23,25.06,25.2,171863.0
2015-07-16 11:30:00,25.21,25.23,25.08,25.13,265274.0,25.21,25.23,25.08,25.13,265274.0
2015-07-16 12:00:00,25.13,25.19,25.12,25.17,153661.0,25.13,25.19,25.12,25.17,153661.0
2015-07-16 12:30:00,25.17,25.18,25.09,25.16,216716.0,25.17,25.18,25.09,25.16,216716.0
2015-07-16 13:00:00,25.16,25.29,25.12,25.28,161168.0,25.16,25.29,25.12,25.28,161168.0
2015-07-16 13:30:00,25.28,25.28,25.1,25.13,138701.0,25.28,25.28,25.1,25.13,138701.0
2015-07-16 14:00:00,25.13,25.23,25.12,25.23,115789.0,25.13,25.23,25.12,25.23,115789.0
2015-07-16 14:30:00,25.23,25.27,25.16,25.21,166609.0,25.23,25.27,25.16,25.21,166609.0
2015-07-16 15:00:00,25.21,25.3,25.19,25.29,228074.0,25.21,25.3,25.19,25.29,228074.0
2015-07-16 15:30:00,25.29,25.34,25.24,25.28,485294.0,25.29,25.34,25.24,25.28,485294.0
2015-07-17 09:30:00,25.58,26.1,25.37,26.05,834921.0,25.58,26.1,25.37,26.05,834921.0
2015-07-17 10:00:00,26.05,26.07,25.6,25.71,366736.0,26.05,26.07,25.6,25.71,366736.0
2015-07-17 10:30:00,25.71,25.89,25.63,25.75,275737.0,25.71,25.89,25.63,25.75,275737.0
2015-07-17 11:00:00,25.75,25.76,25.56,25.71,180369.0,25.75,25.76,25.56,25.71,180369.0
2015-07-17 11:30:00,25.71,25.82,25.67,25.81,226462.0,25.71,25.82,25.67,25.81,226462.0
2015-07-17 12:00:00,25.8,25.91,25.76,25.79,227469.0,25.8,25.91,25.76,25.79,227469.0
2015-07-17 12:30:00,25.8,25.8,25.64,25.66,223136.0,25.8,25.8,25.64,25.66,223136.0
2015-07-17 13:00:00,25.66,25.67,25.59,25.66,173115.0,25.66,25.67,25.59,25.66,173115.0
2015-07-17 13:30:00,25.65,25.66,25.56,25.61,121424.0,25.65,25.66,25.56,25.61,121424.0
2015-07-17 14:00:00,25.6,25.63,25.53,25.6,144387.0,25.6,25.63,25.53,25.6,144387.0
2015-07-17 14:30:00,25.6,25.63,25.54,25.55,119868.0,25.6,25.63,25.54,25.55,119868.0
2015-07-17 15:00:00,25.56,25.62,25.5,25.61,240722.0,25.56,25.62,25.5,25.61,240722.0
2015-07-17 15:30:00,25.62,25.68,25.58,25.59,519731.0,25.62,25.68,25.58,25.59,519731.0
2015-07-20 09:30:00,25.56,25.59,25.2,25.29,125974.0,25.56,25.59,25.2,25.29,125974.0
2015-07-20 10:00:00,25.29,25.29,25.03,25.04,159719.0,25.29,25.29,25.03,25.04,159719.0
2015-07-20 10:30:00,25.03,25.13,24.98,25.1,80623.0,25.03,25.13,24.98,25.1,80623.0
2015-07-20 11:00:00,25.1,25.17,25.01,25.02,85365.0,25.1,25.17,25.01,25.02,85365.0
2015-07-20 11:30:00,25.02,25.11,24.97,25.02,128058.0,25.02,25.11,24.97,25.02,128058.0
2015-07-20 12:00:00,25.03,25.03,24.93,24.93,61557.0,25.03,25.03,24.93,24.93,61557.0
2015-07-20 12:30:00,24.93,25.0,24.93,24.94,58550.0,24.93,25.0,24.93,24.94,58550.0
2015-07-20 13:00:00,24.95,24.95,24.86,24.92,82343.0,24.95,24.95,24.86,24.92,82343.0
2015-07-20 13:30:00,24.91,25.06,24.9,25.03,202424.0,24.91,25.06,24.9,25.03,202424.0
2015-07-20 14:00:00,25.03,25.09,24.99,25.09,82834.0,25.03,25.09,24.99,25.09,82834.0
2015-07-20 14:30:00,25.08,25.09,24.96,24.96,55950.0,25.08,25.09,24.96,24.96,55950.0
2015-07-20 15:00:00,24.96,25.0,24.89,24.98,225085.0,24.96,25.0,24.89,24.98,225085.0
2015-07-20 15:30:00,24.98,24.99,24.9,24.95,291870.0,24.98,24.99,24.9,24.95,291870.0
2015-07-21 09:30:00,25.0,25.54,25.0,25.39,228044.0,25.0,25.54,25.0,25.39,228044.0
2015-07-21 10:00:00,25.38,25.43,25.31,25.37,77195.0,25.38,25.43,25.31,25.37,77195.0
2015-07-21 10:30:00,25.36,25.39,25.25,25.32,230539.0,25.36,25.39,25.25,25.32,230539.0
2015-07-21 11:00:00,25.33,25.36,25.23,25.24,323123.0,25.33,25.36,25.23,25.24,323123.0
2015-07-21 11:30:00,25.23,25.28,25.11,25.2,176856.0,25.23,25.28,25.11,25.2,176856.0
2015-07-21 12:00:00,25.21,25.31,25.2,25.31,76298.0,25.21,25.31,25.2,25.31,76298.0
2015-07-21 12:30:00,25.31,25.35,25.22,25.23,154718.0,25.31,25.35,25.22,25.23,154718.0
2015-07-21 13:00:00,25.22,25.33,25.18,25.31,85360.0,25.22,25.33,25.18,25.31,85360.0
2015-07-21 13:30:00,25.31,25.43,25.28,25.43,136344.0,25.31,25.43,25.28,25.43,136344.0
2015-07-21 14:00:00,25.42,25.43,25.3,25.34,173138.0,25.42,25.43,25.3,25.34,173138.0
2015-07-21 14:30:00,25.35,25.39,25.33,25.39,197425.0,25.35,25.39,25.33,25.39,197425.0
2015-07-21 15:00:00,25.39,25.48,25.37,25.47,294889.0,25.39,25.48,25.37,25.47,294889.0
2015-07-21 15:30:00,25.47,25.57,25.47,25.54,399094.0,25.47,25.57,25.47,25.54,399094.0
2015-07-22 09:30:00,25.64,25.64,25.04,25.18,312484.0,25.64,25.64,25.04,25.18,312484.0
2015-07-22 10:00:00,25.15,25.27,25.14,25.22,133239.0,25.15,25.27,25.14,25.22,133239.0
2015-07-22 10:30:00,25.22,25.36,25.19,25.29,235869.0,25.22,25.36,25.19,25.29,235869.0
2015-07-22 11:00:00,25.29,25.29,25.14,25.16,79116.0,25.29,25.29,25.14,25.16,79116.0
2015-07-22 11:30:00,25.16,25.24,25.16,25.2,93301.0,25.16,25.24,25.16,25.2,93301.0
2015-07-22 12:00:00,25.21,25.22,25.11,25.12,99840.0,25.21,25.22,25.11,25.12,99840.0
2015-07-22 12:30:00,25.13,25.2,25.1,25.19,50165.0,25.13,25.2,25.1,25.19,50165.0
2015-07-22 13:00:00,25.19,25.22,25.16,25.18,60073.0,25.19,25.22,25.16,25.18,60073.0
2015-07-22 13:30:00,25.18,25.3,25.17,25.26,57277.0,25.18,25.3,25.17,25.26,57277.0
2015-07-22 14:00:00,25.25,25.31,25.21,25.27,140707.0,25.25,25.31,25.21,25.27,140707.0
2015-07-22 14:30:00,25.27,25.31,25.25,25.29,105896.0,25.27,25.31,25.25,25.29,105896.0
2015-07-22 15:00:00,25.29,25.31,25.16,25.21,156908.0,25.29,25.31,25.16,25.21,156908.0
2015-07-22 15:30:00,25.2,25.21,25.1,25.14,409686.0,25.2,25.21,25.1,25.14,409686.0
2015-07-23 09:30:00,25.41,25.6,25.17,25.33,365063.0,25.41,25.6,25.17,25.33,365063.0
2015-07-23 10:00:00,25.35,25.52,25.29,25.4,435664.0,25.35,25.52,25.29,25.4,435664.0
2015-07-23 10:30:00,25.4,25.66,25.38,25.6,580513.0,25.4,25.66,25.38,25.6,580513.0
2015-07-23 11:00:00,25.6,25.66,25.52,25.6,235684.0,25.6,25.66,25.52,25.6,235684.0
2015-07-23 11:30:00,25.6,25.65,25.54,25.62,209774.0,25.6,25.65,25.54,25.62,209774.0
2015-07-23 12:00:00,25.61,25.67,25.51,25.55,177326.0,25.61,25.67,25.51,25.55,177326.0
2015-07-23 12:30:00,25.56,25.63,25.56,25.59,112433.0,25.56,25.63,25.56,25.59,112433.0
2015-07-23 13:00:00,25.59,25.62,25.57,25.57,94217.0,25.59,25.62,25.57,25.57,94217.0
2015-07-23 13:30:00,25.57,25.73,25.56,25.7,347856.0,25.57,25.73,25.56,25.7,347856.0
2015-07-23 14:00:00,25.69,25.77,25.64,25.66,117619.0,25.69,25.77,25.64,25.66,117619.0
2015-07-23 14:30:00,25.67,25.71,25.54,25.57,177189.0,25.67,25.71,25.54,25.57,177189.0
2015-07-23 15:00:00,25.57,25.69,25.54,25.56,236403.0,25.57,25.69,25.54,25.56,236403.0
2015-07-23 15:30:00,25.56,25.6,25.51,25.6,428773.0,25.56,25.6,25.51,25.6,428773.0
2015-07-24 09:30:00,26.14,26.5,26.03,26.21,377313.0,26.14,26.5,26.03,26.21,377313.0
2015-07-24 10:00:00,26.19,26.19,25.75,25.86,433464.0,26.19,26.19,25.75,25.86,433464.0
2015-07-24 10:30:00,25.87,25.97,25.83,25.84,116420.0,25.87,25.97,25.83,25.84,116420.0
2015-07-24 11:00:00,25.84,25.98,25.8,25.97,73622.0,25.84,25.98,25.8,25.97,73622.0
2015-07-24 11:30:00,25.97,26.02,25.9,25.95,79536.0,25.97,26.02,25.9,25.95,79536.0
2015-07-24 12:00:00,25.95,25.98,25.89,25.95,149396.0,25.95,25.98,25.89,25.95,149396.0
2015-07-24 12:30:00,25.95,26.02,25.95,25.96,114665.0,25.95,26.02,25.95,25.96,114665.0
2015-07-24 13:00:00,25.96,25.97,25.86,25.88,97860.0,25.96,25.97,25.86,25.88,97860.0
2015-07-24 13:30:00,25.88,25.94,25.8,25.94,116746.0,25.88,25.94,25.8,25.94,116746.0
2015-07-24 14:00:00,25.93,25.93,25.8,25.83,182060.0,25.93,25.93,25.8,25.83,182060.0
2015-07-24 14:30:00,25.83,25.89,25.74,25.78,207134.0,25.83,25.89,25.74,25.78,207134.0
2015-07-24 15:00:00,25.78,25.84,25.73,25.76,128378.0,25.78,25.84,25.73,25.76,128378.0
2015-07-24 15:30:00,25.76,25.79,25.72,25.77,333697.0,25.76,25.79,25.72,25.77,333697.0
2015-07-27 09:30:00,25.45,25.67,25.18,25.44,145255.0,25.45,25.67,25.18,25.44,145255.0
2015-07-27 10:00:00,25.41,25.44,25.32,25.37,99095.0,25.41,25.44,25.32,25.37,99095.0
2015-07-27 10:30:00,25.37,25.48,25.32,25.36,124795.0,25.37,25.48,25.32,25.36,124795.0
2015-07-27 11:00:00,25.36,25.41,25.29,25.33,72926.0,25.36,25.41,25.29,25.33,72926.0
2015-07-27 11:30:00,25.32,25.34,25.23,25.3,92213.0,25.32,25.34,25.23,25.3,92213.0
2015-07-27 12:00:00,25.31,25.33,25.25,25.29,110016.0,25.31,25.33,25.25,25.29,110016.0
2015-07-27 12:30:00,25.29,25.29,25.15,25.19,87715.0,25.29,25.29,25.15,25.19,87715.0
2015-07-27 13:00:00,25.19,25.23,25.17,25.18,77492.0,25.19,25.23,25.17,25.18,77492.0
2015-07-27 13:30:00,25.19,25.21,25.06,25.06,124480.0,25.19,25.21,25.06,25.06,124480.0
2015-07-27 14:00:00,25.08,25.08,24.91,24.91,177682.0,25.08,25.08,24.91,24.91,177682.0
2015-07-27 14:30:00,24.92,24.94,24.83,24.85,240810.0,24.92,24.94,24.83,24.85,240810.0
2015-07-27 15:00:00,24.84,24.96,24.82,24.96,328330.0,24.84,24.96,24.82,24.96,328330.0
2015-07-27 15:30:00,24.96,25.02,24.9,25.01,543287.0,24.96,25.02,24.9,25.01,543287.0
2015-07-28 09:30:00,25.15,25.29,24.9,25.15,343037.0,25.15,25.29,24.9,25.15,343037.0
2015-07-28 10:00:00,25.14,25.15,24.95,24.96,169976.0,25.14,25.15,24.95,24.96,169976.0
2015-07-28 10:30:00,24.96,25.08,24.96,25.06,117818.0,24.96,25.08,24.96,25.06,117818.0
2015-07-28 11:00:00,25.05,25.09,25.0,25.0,87880.0,25.05,25.09,25.0,25.0,87880.0
2015-07-28 11:30:00,25.01,25.06,25.0,25.02,55535.0,25.01,25.06,25.0,25.02,55535.0
2015-07-28 12:00:00,25.02,25.08,24.98,25.04,81391.0,25.02,25.08,24.98,25.04,81391.0
2015-07-28 12:30:00,25.05,25.07,25.0,25.03,55839.0,25.05,25.07,25.0,25.03,55839.0
2015-07-28 13:00:00,25.04,25.16,25.03,25.16,82231.0,25.04,25.16,25.03,25.16,82231.0
2015-07-28 13:30:00,25.16,25.18,25.12,25.17,108065.0,25.16,25.18,25.12,25.17,108065.0
2015-07-28 14:00:00,25.17,25.2,25.11,25.12,109775.0,25.17,25.2,25.11,25.12,109775.0
2015-07-28 14:30:00,25.12,25.14,25.04,25.11,99487.0,25.12,25.14,25.04,25.11,99487.0
2015-07-28 15:00:00,25.1,25.11,25.02,25.02,147765.0,25.1,25.11,25.02,25.02,147765.0
2015-07-28 15:30:00,25.02,25.08,24.99,25.02,356935.0,25.02,25.08,24.99,25.02,356935.0
2015-07-29 09:30:00,24.87,25.0,24.46,24.7,269366.0,24.87,25.0,24.46,24.7,269366.0
2015-07-29 10:00:00,24.68,24.75,24.62,24.67,152229.0,24.68,24.75,24.62,24.67,152229.0
2015-07-29 10:30:00,24.68,24.84,24.67,24.71,113139.0,24.68,24.84,24.67,24.71,113139.0
2015-07-29 11:00:00,24.71,24.79,24.66,24.69,141263.0,24.71,24.79,24.66,24.69,141263.0
2015-07-29 11:30:00,24.69,24.81,24.67,24.81,161075.0,24.69,24.81,24.67,24.81,161075.0
2015-07-29 12:00:00,24.82,24.87,24.73,24.8,107065.0,24.82,24.87,24.73,24.8,107065.0
2015-07-29 12:30:00,24.81,24.86,24.78,24.84,55237.0,24.81,24.86,24.78,24.84,55237.0
2015-07-29 13:00:00,24.84,24.91,24.84,24.87,56838.0,24.84,24.91,24.84,24.87,56838.0
2015-07-29 13:30:00,24.87,24.9,24.81,24.89,50044.0,24.87,24.9,24.81,24.89,50044.0
2015-07-29 14:00:00,24.87,24.91,24.67,24.83,99556.0,24.87,24.91,24.67,24.83,99556.0
2015-07-29 14:30:00,24.83,24.9,24.78,24.89,92418.0,24.83,24.9,24.78,24.89,92418.0
2015-07-29 15:00:00,24.9,24.9,24.81,24.82,120601.0,24.9,24.9,24.81,24.82,120601.0
2015-07-29 15:30:00,24.82,24.9,24.79,24.85,225826.0,24.82,24.9,24.79,24.85,225826.0
2015-07-30 09:30:00,24.52,24.84,24.36,24.39,264041.0,24.52,24.84,24.36,24.39,264041.0
2015-07-30 10:00:00,24.38,24.61,24.37,24.56,130227.0,24.38,24.61,24.37,24.56,130227.0
2015-07-30 10:30:00,24.57,24.84,24.56,24.71,303371.0,24.57,24.84,24.56,24.71,303371.0
2015-07-30 11:00:00,24.71,24.85,24.69,24.76,161295.0,24.71,24.85,24.69,24.76,161295.0
2015-07-30 11:30:00,24.77,24.9,24.76,24.87,90514.0,24.77,24.9,24.76,24.87,90514.0
2015-07-30 12:00:00,24.88,24.92,24.77,24.82,102278.0,24.88,24.92,24.77,24.82,102278.0
2015-07-30 12:30:00,24.83,25.0,24.81,24.96,124526.0,24.83,25.0,24.81,24.96,124526.0
2015-07-30 13:00:00,24.97,25.08,24.91,25.0,95869.0,24.97,25.08,24.91,25.0,95869.0
2015-07-30 13:30:00,25.01,25.22,25.0,25.07,188632.0,25.01,25.22,25.0,25.07,188632.0
2015-07-30 14:00:00,25.07,25.18,25.06,25.06,63178.0,25.07,25.18,25.06,25.06,63178.0
2015-07-30 14:30:00,25.07,25.2,25.06,25.17,91629.0,25.07,25.2,25.06,25.17,91629.0
2015-07-30 15:00:00,25.16,25.17,25.11,25.14,113726.0,25.16,25.17,25.11,25.14,113726.0
2015-07-30 15:30:00,25.15,25.15,25.07,25.11,316702.0,25.15,25.15,25.07,25.11,316702.0
2015-07-31 09:30:00,25.22,25.38,25.07,25.32,136866.0,25.22,25.38,25.07,25.32,136866.0
2015-07-31 10:00:00,25.3,25.37,25.2,25.34,218087.0,25.3,25.37,25.2,25.34,218087.0
2015-07-31 10:30:00,25.35,25.53,25.34,25.45,175767.0,25.35,25.53,25.34,25.45,175767.0
2015-07-31 11:00:00,25.45,25.5,25.4,25.48,114018.0,25.45,25.5,25.4,25.48,114018.0
2015-07-31 11:30:00,25.49,25.53,25.45,25.52,110633.0,25.49,25.53,25.45,25.52,110633.0
2015-07-31 12:00:00,25.53,25.57,25.47,25.51,192814.0,25.53,25.57,25.47,25.51,192814.0
2015-07-31 12:30:00,25.5,25.69,25.5,25.64,118535.0,25.5,25.69,25.5,25.64,118535.0
2015-07-31 13:00:00,25.65,25.66,25.57,25.62,116371.0,25.65,25.66,25.57,25.62,116371.0
2015-07-31 13:30:00,25.61,25.63,25.51,25.53,222415.0,25.61,25.63,25.51,25.53,222415.0
2015-07-31 14:00:00,25.53,25.6,25.38,25.42,212725.0,25.53,25.6,25.38,25.42,212725.0
2015-07-31 14:30:00,25.41,25.48,25.37,25.47,112124.0,25.41,25.48,25.37,25.47,112124.0
2015-07-31 15:00:00,25.47,25.52,25.42,25.42,152873.0,25.47,25.52,25.42,25.42,152873.0
2015-07-31 15:30:00,25.42,25.46,25.39,25.45,417826.0,25.42,25.46,25.39,25.45,417826.0
2015-08-03 09:30:00,25.39,25.49,25.04,25.09,144597.0,25.39,25.49,25.04,25.09,144597.0
2015-08-03 10:00:00,25.09,25.17,24.99,25.07,66708.0,25.09,25.17,24.99,25.07,66708.0
2015-08-03 10:30:00,25.07,25.24,25.0,25.16,125601.0,25.07,25.24,25.0,25.16,125601.0
2015-08-03 11:00:00,25.16,25.22,25.12,25.15,133174.0,25.16,25.22,25.12,25.15,133174.0
2015-08-03 11:30:00,25.16,25.18,25.07,25.08,50525.0,25.16,25.18,25.07,25.08,50525.0
2015-08-03 12:00:00,25.08,25.15,25.01,25.05,81328.0,25.08,25.15,25.01,25.05,81328.0
2015-08-03 12:30:00,25.04,25.04,24.82,24.87,71339.0,25.04,25.04,24.82,24.87,71339.0
2015-08-03 13:00:00,24.87,24.91,24.81,24.87,105527.0,24.87,24.91,24.81,24.87,105527.0
2015-08-03 13:30:00,24.87,24.9,24.83,24.88,71009.0,24.87,24.9,24.83,24.88,71009.0
2015-08-03 14:00:00,24.88,24.97,24.88,24.95,100565.0,24.88,24.97,24.88,24.95,100565.0
2015-08-03 14:30:00,24.96,25.01,24.9,24.92,135691.0,24.96,25.01,24.9,24.92,135691.0
2015-08-03 15:00:00,24.92,24.96,24.86,24.87,161431.0,24.92,24.96,24.86,24.87,161431.0
2015-08-03 15:30:00,24.87,24.96,24.82,24.95,549422.0,24.87,24.96,24.82,24.95,549422.0
2015-08-04 09:30:00,24.99,24.99,24.71,24.75,104441.0,24.99,24.99,24.71,24.75,104441.0
2015-08-04 10:00:00,24.76,24.87,24.72,24.83,109744.0,24.76,24.87,24.72,24.83,109744.0
2015-08-04 10:30:00,24.83,24.85,24.67,24.68,122392.0,24.83,24.85,24.67,24.68,122392.0
2015-08-04 11:00:00,24.68,24.74,24.67,24.73,79573.0,24.68,24.74,24.67,24.73,79573.0
2015-08-04 11:30:00,24.74,24.75,24.66,24.69,99379.0,24.74,24.75,24.66,24.69,99379.0
2015-08-04 12:00:00,24.68,24.79,24.68,24.69,75130.0,24.68,24.79,24.68,24.69,75130.0
2015-08-04 12:30:00,24.7,24.83,24.69,24.83,188123.0,24.7,24.83,24.69,24.83,188123.0
2015-08-04 13:00:00,24.82,24.87,24.79,24.83,79495.0,24.82,24.87,24.79,24.83,79495.0
2015-08-04 13:30:00,24.83,24.92,24.73,24.74,83871.0,24.83,24.92,24.73,24.74,83871.0
2015-08-04 14:00:00,24.75,24.75,24.65,24.7,117539.0,24.75,24.75,24.65,24.7,117539.0
2015-08-04 14:30:00,24.69,24.82,24.69,24.8,132489.0,24.69,24.82,24.69,24.8,132489.0
2015-08-04 15:00:00,24.81,24.83,24.69,24.72,160182.0,24.81,24.83,24.69,24.72,160182.0
2015-08-04 15:30:00,24.72,24.75,24.61,24.66,332359.0,24.72,24.75,24.61,24.66,332359.0
2015-08-05 09:30:00,24.83,25.06,24.8,25.03,217171.0,24.83,25.06,24.8,25.03,217171.0
2015-08-05 10:00:00,25.03,25.16,24.96,25.16,204286.0,25.03,25.16,24.96,25.16,204286.0
2015-08-05 10:30:00,25.16,25.19,24.97,25.01,149582.0,25.16,25.19,24.97,25.01,149582.0
2015-08-05 11:00:00,25.02,25.05,24.98,25.04,136252.0,25.02,25.05,24.98,25.04,136252.0
2015-08-05 11:30:00,25.04,25.15,24.96,24.98,137185.0,25.04,25.15,24.96,24.98,137185.0
2015-08-05 12:00:00,24.98,25.04,24.83,24.83,120565.0,24.98,25.04,24.83,24.83,120565.0
2015-08-05 12:30:00,24.83,24.93,24.71,24.93,90368.0,24.83,24.93,24.71,24.93,90368.0
2015-08-05 13:00:00,24.93,24.93,24.68,24.7,191442.0,24.93,24.93,24.68,24.7,191442.0
2015-08-05 13:30:00,24.71,24.77,24.67,24.68,91662.0,24.71,24.77,24.67,24.68,91662.0
2015-08-05 14:00:00,24.68,24.76,24.66,24.74,125390.0,24.68,24.76,24.66,24.74,125390.0
2015-08-05 14:30:00,24.74,24.85,24.71,24.77,121346.0,24.74,24.85,24.71,24.77,121346.0
2015-08-05 15:00:00,24.77,24.84,24.64,24.66,193808.0,24.77,24.84,24.64,24.66,193808.0
2015-08-05 15:30:00,24.66,24.71,24.63,24.68,387047.0,24.66,24.71,24.63,24.68,387047.0
2015-08-06 09:30:00,24.74,24.84,24.53,24.67,177130.0,24.74,24.84,24.53,24.67,177130.0
2015-08-06 10:00:00,24.68,24.68,24.27,24.3,127855.0,24.68,24.68,24.27,24.3,127855.0
2015-08-06 10:30:00,24.3,24.53,24.3,24.38,103788.0,24.3,24.53,24.3,24.38,103788.0
2015-08-06 11:00:00,24.39,24.42,24.03,24.05,352271.0,24.39,24.42,24.03,24.05,352271.0
2015-08-06 11:30:00,24.05,24.08,23.85,23.86,178801.0,24.05,24.08,23.85,23.86,178801.0
2015-08-06 12:00:00,23.85,23.94,23.8,23.92,164910.0,23.85,23.94,23.8,23.92,164910.0
2015-08-06 12:30:00,23.92,23.97,23.87,23.93,110709.0,23.92,23.97,23.87,23.93,110709.0
2015-08-06 13:00:00,23.93,24.03,23.87,24.03,144120.0,23.93,24.03,23.87,24.03,144120.0
2015-08-06 13:30:00,24.02,24.08,24.0,24.04,170628.0,24.02,24.08,24.0,24.04,170628.0
2015-08-06 14:00:00,24.04,24.13,23.96,24.13,130128.0,24.04,24.13,23.96,24.13,130128.0
2015-08-06 14:30:00,24.13,24.13,23.89,23.92,172273.0,24.13,24.13,23.89,23.92,172273.0
2015-08-06 15:00:00,23.91,23.95,23.84,23.86,248017.0,23.91,23.95,23.84,23.86,248017.0
2015-08-06 15:30:00,23.86,23.95,23.84,23.92,440428.0,23.86,23.95,23.84,23.92,440428.0
2015-08-07 09:30:00,23.68,23.71,23.41,23.59,344012.0,23.68,23.71,23.41,23.59,344012.0
2015-08-07 10:00:00,23.59,23.74,23.49,23.52,200567.0,23.59,23.74,23.49,23.52,200567.0
2015-08-07 10:30:00,23.51,23.6,23.47,23.54,234994.0,23.51,23.6,23.47,23.54,234994.0
2015-08-07 11:00:00,23.54,23.62,23.5,23.53,205986.0,23.54,23.62,23.5,23.53,205986.0
2015-08-07 11:30:00,23.53,23.57,23.5,23.57,145356.0,23.53,23.57,23.5,23.57,145356.0
2015-08-07 12:00:00,23.57,23.61,23.49,23.57,139331.0,23.57,23.61,23.49,23.57,139331.0
2015-08-07 12:30:00,23.57,23.64,23.5,23.56,102454.0,23.57,23.64,23.5,23.56,102454.0
2015-08-07 13:00:00,23.56,23.59,23.49,23.51,161877.0,23.56,23.59,23.49,23.51,161877.0
2015-08-07 13:30:00,23.52,23.59,23.47,23.49,141617.0,23.52,23.59,23.47,23.49,141617.0
2015-08-07 14:00:00,23.5,23.5,23.46,23.48,165407.0,23.5,23.5,23.46,23.48,165407.0
2015-08-07 14:30:00,23.49,23.54,23.45,23.51,280544.0,23.49,23.54,23.45,23.51,280544.0
2015-08-07 15:00:00,23.51,23.56,23.41,23.54,287643.0,23.51,23.56,23.41,23.54,287643.0
2015-08-07 15:30:00,23.54,23.57,23.5,23.53,766349.0,23.54,23.57,23.5,23.53,766349.0
2015-08-10 09:30:00,23.69,23.72,23.37,23.39,247142.0,23.69,23.72,23.37,23.39,247142.0
2015-08-10 10:00:00,23.4,23.53,23.4,23.48,501271.0,23.4,23.53,23.4,23.48,501271.0
2015-08-10 10:30:00,23.48,23.52,23.42,23.49,319270.0,23.48,23.52,23.42,23.49,319270.0
2015-08-10 11:00:00,23.49,23.51,23.46,23.48,354482.0,23.49,23.51,23.46,23.48,354482.0
2015-08-10 11:30:00,23.48,23.53,23.47,23.51,267335.0,23.48,23.53,23.47,23.51,267335.0
2015-08-10 12:00:00,23.52,23.56,23.45,23.51,281523.0,23.52,23.56,23.45,23.51,281523.0
2015-08-10 12:30:00,23.52,23.63,23.51,23.54,308940.0,23.52,23.63,23.51,23.54,308940.0
2015-08-10 13:00:00,23.55,23.6,23.49,23.53,268156.0,23.55,23.6,23.49,23.53,268156.0
2015-08-10 13:30:00,23.53,23.6,23.48,23.54,188422.0,23.53,23.6,23.48,23.54,188422.0
2015-08-10 14:00:00,23.54,23.65,23.5,23.6,268189.0,23.54,23.65,23.5,23.6,268189.0
2015-08-10 14:30:00,23.6,23.61,23.48,23.5,445644.0,23.6,23.61,23.48,23.5,445644.0
2015-08-10 15:00:00,23.51,23.52,23.46,23.47,472785.0,23.51,23.52,23.46,23.47,472785.0
2015-08-10 15:30:00,23.47,23.66,23.43,23.59,1701054.0,23.47,23.66,23.43,23.59,1701054.0
2015-08-11 09:30:00,23.31,23.53,23.29,23.44,273309.0,23.31,23.53,23.29,23.44,273309.0
2015-08-11 10:00:00,23.43,23.52,23.23,23.5,628259.0,23.43,23.52,23.23,23.5,628259.0
2015-08-11 10:30:00,23.5,23.5,23.27,23.27,150885.0,23.5,23.5,23.27,23.27,150885.0
2015-08-11 11:00:00,23.27,23.31,23.11,23.12,211333.0,23.27,23.31,23.11,23.12,211333.0
2015-08-11 11:30:00,23.11,23.29,23.07,23.13,282697.0,23.11,23.29,23.07,23.13,282697.0
2015-08-11 12:00:00,23.13,23.18,23.02,23.18,253975.0,23.13,23.18,23.02,23.18,253975.0
2015-08-11 12:30:00,23.19,23.21,23.04,23.07,195369.0,23.19,23.21,23.04,23.07,195369.0
2015-08-11 13:00:00,23.07,23.08,22.96,23.06,109328.0,23.07,23.08,22.96,23.06,109328.0
2015-08-11 13:30:00,23.07,23.11,22.96,22.99,144251.0,23.07,23.11,22.96,22.99,144251.0
2015-08-11 14:00:00,22.99,23.0,22.84,22.95,206714.0,22.99,23.0,22.84,22.95,206714.0
2015-08-11 14:30:00,22.96,22.97,22.75,22.84,322254.0,22.96,22.97,22.75,22.84,322254.0
2015-08-11 15:00:00,22.84,22.86,22.77,22.82,224189.0,22.84,22.86,22.77,22.82,224189.0
2015-08-11 15:30:00,22.82,22.84,22.74,22.75,844672.0,22.82,22.84,22.74,22.75,844672.0
2015-08-12 09:30:00,22.81,23.34,22.73,22.98,637984.0,22.81,23.34,22.73,22.98,637984.0
2015-08-12 10:00:00,22.98,23.03,22.84,22.99,278958.0,22.98,23.03,22.84,22.99,278958.0
2015-08-12 10:30:00,22.97,23.07,22.85,22.88,180715.0,22.97,23.07,22.85,22.88,180715.0
2015-08-12 11:00:00,22.89,23.34,22.88,23.34,309289.0,22.89,23.34,22.88,23.34,309289.0
2015-08-12 11:30:00,23.33,23.38,23.22,23.25,125785.0,23.33,23.38,23.22,23.25,125785.0
2015-08-12 12:00:00,23.24,23.37,23.18,23.37,113650.0,23.24,23.37,23.18,23.37,113650.0
2015-08-12 12:30:00,23.37,23.49,23.37,23.47,130991.0,23.37,23.49,23.37,23.47,130991.0
2015-08-12 13:00:00,23.48,23.57,23.42,23.53,294995.0,23.48,23.57,23.42,23.53,294995.0
2015-08-12 13:30:00,23.53,23.68,23.47,23.65,221377.0,23.53,23.68,23.47,23.65,221377.0
2015-08-12 14:00:00,23.65,23.65,23.44,23.48,242020.0,23.65,23.65,23.44,23.48,242020.0
2015-08-12 14:30:00,23.49,23.8,23.48,23.71,308351.0,23.49,23.8,23.48,23.71,308351.0
2015-08-12 15:00:00,23.71,23.72,23.6,23.69,321267.0,23.71,23.72,23.6,23.69,321267.0
2015-08-12 15:30:00,23.68,23.69,23.56,23.58,751410.0,23.68,23.69,23.56,23.58,751410.0
2015-08-13 09:30:00,23.81,24.27,23.81,24.16,320509.0,23.81,24.27,23.81,24.16,320509.0
2015-08-13 10:00:00,24.16,24.19,23.95,24.1,221550.0,24.16,24.19,23.95,24.1,221550.0
2015-08-13 10:30:00,24.09,24.15,24.01,24.02,102920.0,24.09,24.15,24.01,24.02,102920.0
2015-08-13 11:00:00,24.02,24.06,23.94,23.97,69974.0,24.02,24.06,23.94,23.97,69974.0
2015-08-13 11:30:00,23.97,24.0,23.9,23.97,103531.0,23.97,24.0,23.9,23.97,103531.0
2015-08-13 12:00:00,23.97,24.05,23.96,24.03,71967.0,23.97,24.05,23.96,24.03,71967.0
2015-08-13 12:30:00,24.05,24.05,23.93,24.01,82596.0,24.05,24.05,23.93,24.01,82596.0
2015-08-13 13:00:00,24.01,24.05,23.98,24.03,72176.0,24.01,24.05,23.98,24.03,72176.0
2015-08-13 13:30:00,24.03,24.05,23.89,23.91,270781.0,24.03,24.05,23.89,23.91,270781.0
2015-08-13 14:00:00,23.91,23.95,23.81,23.81,100629.0,23.91,23.95,23.81,23.81,100629.0
2015-08-13 14:30:00,23.82,23.87,23.8,23.85,119415.0,23.82,23.87,23.8,23.85,119415.0
2015-08-13 15:00:00,23.85,23.89,23.83,23.86,290691.0,23.85,23.89,23.83,23.86,290691.0
2015-08-13 15:30:00,23.85,23.86,23.68,23.71,375102.0,23.85,23.86,23.68,23.71,375102.0
2015-08-14 09:30:00,23.45,23.66,23.36,23.54,122494.0,23.45,23.66,23.36,23.54,122494.0
2015-08-14 10:00:00,23.55,23.6,23.5,23.51,76736.0,23.55,23.6,23.5,23.51,76736.0
2015-08-14 10:30:00,23.5,23.6,23.49,23.51,139592.0,23.5,23.6,23.49,23.51,139592.0
2015-08-14 11:00:00,23.49,23.5,23.33,23.38,61449.0,23.49,23.5,23.33,23.38,61449.0
2015-08-14 11:30:00,23.39,23.43,23.34,23.36,84398.0,23.39,23.43,23.34,23.36,84398.0
2015-08-14 12:00:00,23.37,23.37,23.3,23.33,42400.0,23.37,23.37,23.3,23.33,42400.0
2015-08-14 12:30:00,23.33,23.34,23.25,23.31,33882.0,23.33,23.34,23.25,23.31,33882.0
2015-08-14 13:00:00,23.29,23.53,23.28,23.5,133417.0,23.29,23.53,23.28,23.5,133417.0
2015-08-14 13:30:00,23.5,23.57,23.47,23.48,64838.0,23.5,23.57,23.47,23.48,64838.0
2015-08-14 14:00:00,23.49,23.51,23.45,23.51,29759.0,23.49,23.51,23.45,23.51,29759.0
2015-08-14 14:30:00,23.5,23.6,23.48,23.56,107825.0,23.5,23.6,23.48,23.56,107825.0
2015-08-14 15:00:00,23.56,23.6,23.54,23.55,71249.0,23.56,23.6,23.54,23.55,71249.0
2015-08-14 15:30:00,23.54,23.59,23.53,23.56,240600.0,23.54,23.59,23.53,23.56,240600.0
2015-08-17 09:30:00,23.25,23.62,23.23,23.54,191783.0,23.25,23.62,23.23,23.54,191783.0
2015-08-17 10:00:00,23.54,23.71,23.42,23.66,71154.0,23.54,23.71,23.42,23.66,71154.0
2015-08-17 10:30:00,23.65,23.75,23.59,23.74,84200.0,23.65,23.75,23.59,23.74,84200.0
2015-08-17 11:00:00,23.74,23.89,23.74,23.86,128733.0,23.74,23.89,23.74,23.86,128733.0
2015-08-17 11:30:00,23.86,23.96,23.84,23.87,71065.0,23.86,23.96,23.84,23.87,71065.0
2015-08-17 12:00:00,23.88,23.98,23.87,23.95,90715.0,23.88,23.98,23.87,23.95,90715.0
2015-08-17 12:30:00,23.96,24.07,23.95,24.04,89620.0,23.96,24.07,23.95,24.04,89620.0
2015-08-17 13:00:00,24.05,24.13,24.02,24.1,94374.0,24.05,24.13,24.02,24.1,94374.0
2015-08-17 13:30:00,24.13,24.13,24.03,24.1,87832.0,24.13,24.13,24.03,24.1,87832.0
2015-08-17 14:00:00,24.1,24.14,24.03,24.12,106766.0,24.1,24.14,24.03,24.12,106766.0
2015-08-17 14:30:00,24.13,24.2,24.12,24.2,142499.0,24.13,24.2,24.12,24.2,142499.0
2015-08-17 15:00:00,24.2,24.21,24.13,24.19,142313.0,24.2,24.21,24.13,24.19,142313.0
2015-08-17 15:30:00,24.19,24.28,24.16,24.26,456612.0,24.19,24.28,24.16,24.26,456612.0
2015-08-18 09:30:00,24.08,24.21,24.01,24.14,171734.0,24.08,24.21,24.01,24.14,171734.0
2015-08-18 10:00:00,24.14,24.14,24.02,24.05,111185.0,24.14,24.14,24.02,24.05,111185.0
2015-08-18 10:30:00,24.05,24.18,24.02,24.14,88425.0,24.05,24.18,24.02,24.14,88425.0
2015-08-18 11:00:00,24.14,24.15,24.06,24.06,121984.0,24.14,24.15,24.06,24.06,121984.0
2015-08-18 11:30:00,24.06,24.1,24.03,24.05,73471.0,24.06,24.1,24.03,24.05,73471.0
2015-08-18 12:00:00,24.05,24.05,23.96,24.02,73215.0,24.05,24.05,23.96,24.02,73215.0
2015-08-18 12:30:00,24.02,24.02,23.88,23.92,85922.0,24.02,24.02,23.88,23.92,85922.0
2015-08-18 13:00:00,23.92,23.93,23.77,23.77,90447.0,23.92,23.93,23.77,23.77,90447.0
2015-08-18 13:30:00,23.77,23.84,23.74,23.8,215946.0,23.77,23.84,23.74,23.8,215946.0
2015-08-18 14:00:00,23.8,23.92,23.79,23.82,141205.0,23.8,23.92,23.79,23.82,141205.0
2015-08-18 14:30:00,23.82,23.83,23.63,23.63,256487.0,23.82,23.83,23.63,23.63,256487.0
2015-08-18 15:00:00,23.63,23.72,23.59,23.62,204694.0,23.63,23.72,23.59,23.62,204694.0
2015-08-18 15:30:00,23.62,23.69,23.58,23.62,431070.0,23.62,23.69,23.58,23.62,431070.0
2015-08-19 09:30:00,23.55,23.99,23.33,23.43,106571.0,23.55,23.99,23.33,23.43,106571.0
2015-08-19 10:00:00,23.42,23.56,23.39,23.53,96111.0,23.42,23.56,23.39,23.53,96111.0
2015-08-19 10:30:00,23.53,23.54,23.23,23.27,148951.0,23.53,23.54,23.23,23.27,148951.0
2015-08-19 11:00:00,23.27,23.34,23.15,23.19,214594.0,23.27,23.34,23.15,23.19,214594.0
2015-08-19 11:30:00,23.18,23.22,23.16,23.17,140447.0,23.18,23.22,23.16,23.17,140447.0
2015-08-19 12:00:00,23.17,23.31,23.17,23.3,116616.0,23.17,23.31,23.17,23.3,116616.0
2015-08-19 12:30:00,23.31,23.43,23.3,23.39,92840.0,23.31,23.43,23.3,23.39,92840.0
2015-08-19 13:00:00,23.39,23.4,23.26,23.26,61572.0,23.39,23.4,23.26,23.26,61572.0
2015-08-19 13:30:00,23.26,23.37,23.25,23.28,59486.0,23.26,23.37,23.25,23.28,59486.0
2015-08-19 14:00:00,23.26,23.5,23.25,23.48,129966.0,23.26,23.5,23.25,23.48,129966.0
2015-08-19 14:30:00,23.48,23.5,23.27,23.3,218449.0,23.48,23.5,23.27,23.3,218449.0
2015-08-19 15:00:00,23.29,23.34,23.24,23.24,143910.0,23.29,23.34,23.24,23.24,143910.0
2015-08-19 15:30:00,23.25,23.31,23.2,23.23,528158.0,23.25,23.31,23.2,23.23,528158.0
2015-08-20 09:30:00,23.0,23.22,22.65,22.81,441898.0,23.0,23.22,22.65,22.81,441898.0
2015-08-20 10:00:00,22.82,22.82,22.42,22.48,349668.0,22.82,22.82,22.42,22.48,349668.0
2015-08-20 10:30:00,22.48,22.49,22.29,22.32,183963.0,22.48,22.49,22.29,22.32,183963.0
2015-08-20 11:00:00,22.31,22.36,22.09,22.18,318605.0,22.31,22.36,22.09,22.18,318605.0
2015-08-20 11:30:00,22.19,22.2,22.02,22.09,222388.0,22.19,22.2,22.02,22.09,222388.0
2015-08-20 12:00:00,22.09,22.15,22.02,22.05,289965.0,22.09,22.15,22.02,22.05,289965.0
2015-08-20 12:30:00,22.05,22.11,21.83,21.89,314844.0,22.05,22.11,21.83,21.89,314844.0
2015-08-20 13:00:00,21.88,21.92,21.81,21.9,208014.0,21.88,21.92,21.81,21.9,208014.0
2015-08-20 13:30:00,21.89,21.97,21.88,21.97,205148.0,21.89,21.97,21.88,21.97,205148.0
2015-08-20 14:00:00,21.96,21.98,21.75,21.75,292935.0,21.96,21.98,21.75,21.75,292935.0
2015-08-20 14:30:00,21.75,21.77,21.51,21.6,383795.0,21.75,21.77,21.51,21.6,383795.0
2015-08-20 15:00:00,21.59,21.68,21.53,21.65,262981.0,21.59,21.68,21.53,21.65,262981.0
2015-08-20 15:30:00,21.66,21.75,21.6,21.6,754300.0,21.66,21.75,21.6,21.6,754300.0
2015-08-21 09:30:00,21.24,21.8,20.99,21.78,333167.0,21.24,21.8,20.99,21.78,333167.0
2015-08-21 10:00:00,21.79,22.1,21.78,21.9,306460.0,21.79,22.1,21.78,21.9,306460.0
2015-08-21 10:30:00,21.89,21.9,21.77,21.81,149123.0,21.89,21.9,21.77,21.81,149123.0
2015-08-21 11:00:00,21.8,21.83,21.58,21.64,123149.0,21.8,21.83,21.58,21.64,123149.0
2015-08-21 11:30:00,21.63,21.92,21.6,21.9,255734.0,21.63,21.92,21.6,21.9,255734.0
2015-08-21 12:00:00,21.89,22.18,21.87,21.94,171359.0,21.89,22.18,21.87,21.94,171359.0
2015-08-21 12:30:00,21.96,21.99,21.87,21.89,154228.0,21.96,21.99,21.87,21.89,154228.0
2015-08-21 13:00:00,21.9,22.07,21.89,22.06,121911.0,21.9,22.07,21.89,22.06,121911.0
2015-08-21 13:30:00,22.07,22.21,21.97,22.2,164350.0,22.07,22.21,21.97,22.2,164350.0
2015-08-21 14:00:00,22.21,22.25,22.1,22.16,162364.0,22.21,22.25,22.1,22.16,162364.0
2015-08-21 14:30:00,22.15,22.2,21.93,21.98,182890.0,22.15,22.2,21.93,21.98,182890.0
2015-08-21 15:00:00,21.98,22.0,21.77,21.8,218841.0,21.98,22.0,21.77,21.8,218841.0
2015-08-21 15:30:00,21.8,21.84,21.67,21.67,432058.0,21.8,21.84,21.67,21.67,432058.0
2015-08-24 09:30:00,20.02,20.8,17.97,20.61,746719.0,20.02,20.8,17.97,20.61,746719.0
2015-08-24 10:00:00,20.61,21.19,20.59,21.16,352716.0,20.61,21.19,20.59,21.16,352716.0
2015-08-24 10:30:00,21.15,21.15,20.79,20.99,251754.0,21.15,21.15,20.79,20.99,251754.0
2015-08-24 11:00:00,21.0,21.06,20.94,20.96,211845.0,21.0,21.06,20.94,20.96,211845.0
2015-08-24 11:30:00,20.96,21.43,20.96,21.39,138547.0,20.96,21.43,20.96,21.39,138547.0
2015-08-24 12:00:00,21.38,21.69,21.33,21.66,130490.0,21.38,21.69,21.33,21.66,130490.0
2015-08-24 12:30:00,21.65,21.65,21.36,21.45,145230.0,21.65,21.65,21.36,21.45,145230.0
2015-08-24 13:00:00,21.46,21.5,21.31,21.31,145990.0,21.46,21.5,21.31,21.31,145990.0
2015-08-24 13:30:00,21.31,21.31,21.01,21.04,164601.0,21.31,21.31,21.01,21.04,164601.0
2015-08-24 14:00:00,21.05,21.05,20.89,20.9,144339.0,21.05,21.05,20.89,20.9,144339.0
2015-08-24 14:30:00,20.91,20.99,20.82,20.82,196605.0,20.91,20.99,20.82,20.82,196605.0
2015-08-24 15:00:00,20.83,20.83,20.62,20.62,218508.0,20.83,20.83,20.62,20.62,218508.0
2015-08-24 15:30:00,20.63,20.8,20.55,20.55,698065.0,20.63,20.8,20.55,20.55,698065.0
2015-08-25 09:30:00,21.32,21.32,20.77,20.85,341097.0,21.32,21.32,20.77,20.85,341097.0
2015-08-25 10:00:00,20.84,20.95,20.72,20.75,108501.0,20.84,20.95,20.72,20.75,108501.0
2015-08-25 10:30:00,20.78,20.92,20.67,20.7,121857.0,20.78,20.92,20.67,20.7,121857.0
2015-08-25 11:00:00,20.7,21.02,20.7,21.01,131056.0,20.7,21.02,20.7,21.01,131056.0
2015-08-25 11:30:00,21.0,21.01,20.89,20.94,66430.0,21.0,21.01,20.89,20.94,66430.0
2015-08-25 12:00:00,20.94,21.01,20.94,21.0,66043.0,20.94,21.01,20.94,21.0,66043.0
2015-08-25 12:30:00,21.0,21.01,20.94,20.94,81088.0,21.0,21.01,20.94,20.94,81088.0
2015-08-25 13:00:00,20.94,20.96,20.73,20.73,66156.0,20.94,20.96,20.73,20.73,66156.0
2015-08-25 13:30:00,20.73,20.83,20.7,20.78,72108.0,20.73,20.83,20.7,20.78,72108.0
2015-08-25 14:00:00,20.78,20.81,20.67,20.69,112211.0,20.78,20.81,20.67,20.69,112211.0
2015-08-25 14:30:00,20.69,20.79,20.64,20.77,80135.0,20.69,20.79,20.64,20.77,80135.0
2015-08-25 15:00:00,20.77,20.8,20.61,20.62,130054.0,20.77,20.8,20.61,20.62,130054.0
2015-08-25 15:30:00,20.63,20.65,20.39,20.4,363542.0,20.63,20.65,20.39,20.4,363542.0
2015-08-26 09:30:00,21.28,21.73,21.13,21.55,446651.0,21.28,21.73,21.13,21.55,446651.0
2015-08-26 10:00:00,21.53,21.83,21.46,21.62,275432.0,21.53,21.83,21.46,21.62,275432.0
2015-08-26 10:30:00,21.64,21.77,21.46,21.54,189455.0,21.64,21.77,21.46,21.54,189455.0
2015-08-26 11:00:00,21.54,21.84,21.48,21.79,190699.0,21.54,21.84,21.48,21.79,190699.0
2015-08-26 11:30:00,21.79,21.84,21.52,21.68,417707.0,21.79,21.84,21.52,21.68,417707.0
2015-08-26 12:00:00,21.66,21.71,21.53,21.59,143194.0,21.66,21.71,21.53,21.59,143194.0
2015-08-26 12:30:00,21.59,21.76,21.43,21.75,393288.0,21.59,21.76,21.43,21.75,393288.0
2015-08-26 13:00:00,21.76,22.0,21.65,22.0,387888.0,21.76,22.0,21.65,22.0,387888.0
2015-08-26 13:30:00,21.99,22.09,21.87,22.06,231181.0,21.99,22.09,21.87,22.06,231181.0
2015-08-26 14:00:00,22.07,22.09,21.71,21.75,358467.0,22.07,22.09,21.71,21.75,358467.0
2015-08-26 14:30:00,21.74,22.06,21.72,21.93,275668.0,21.74,22.06,21.72,21.93,275668.0
2015-08-26 15:00:00,21.92,22.28,21.83,22.15,431662.0,21.92,22.28,21.83,22.15,431662.0
2015-08-26 15:30:00,22.16,22.42,22.13,22.33,839191.0,22.16,22.42,22.13,22.33,839191.0
2015-08-27 09:30:00,22.51,22.67,22.14,22.2,197585.0,22.51,22.67,22.14,22.2,197585.0
2015-08-27 10:00:00,22.19,22.2,21.99,22.11,232510.0,22.19,22.2,21.99,22.11,232510.0
2015-08-27 10:30:00,22.12,22.45,22.06,22.45,119723.0,22.12,22.45,22.06,22.45,119723.0
2015-08-27 11:00:00,22.43,22.56,22.38,22.41,133001.0,22.43,22.56,22.38,22.41,133001.0
2015-08-27 11:30:00,22.41,22.43,22.28,22.4,79646.0,22.41,22.43,22.28,22.4,79646.0
2015-08-27 12:00:00,22.41,22.56,22.4,22.51,116002.0,22.41,22.56,22.4,22.51,116002.0
2015-08-27 12:30:00,22.51,22.51,22.33,22.39,103618.0,22.51,22.51,22.33,22.39,103618.0
2015-08-27 13:00:00,22.39,22.48,22.33,22.37,96728.0,22.39,22.48,22.33,22.37,96728.0
2015-08-27 13:30:00,22.37,22.38,22.26,22.36,114239.0,22.37,22.38,22.26,22.36,114239.0
2015-08-27 14:00:00,22.36,22.37,22.06,22.09,110483.0,22.36,22.37,22.06,22.09,110483.0
2015-08-27 14:30:00,22.09,22.19,22.02,22.02,195658.0,22.09,22.19,22.02,22.02,195658.0
2015-08-27 15:00:00,22.03,22.32,21.93,22.31,273096.0,22.03,22.32,21.93,22.31,273096.0
2015-08-27 15:30:00,22.31,22.58,22.24,22.58,489088.0,22.31,22.58,22.24,22.58,489088.0
2015-08-28 09:30:00,22.52,22.75,22.48,22.59,113199.0,22.52,22.75,22.48,22.59,113199.0
2015-08-28 10:00:00,22.59,22.64,22.41,22.62,153761.0,22.59,22.64,22.41,22.62,153761.0
2015-08-28 10:30:00,22.61,22.66,22.46,22.59,191724.0,22.61,22.66,22.46,22.59,191724.0
2015-08-28 11:00:00,22.59,22.75,22.57,22.75,143561.0,22.59,22.75,22.57,22.75,143561.0
2015-08-28 11:30:00,22.74,22.78,22.55,22.56,78333.0,22.74,22.78,22.55,22.56,78333.0
2015-08-28 12:00:00,22.55,22.67,22.52,22.67,58223.0,22.55,22.67,22.52,22.67,58223.0
2015-08-28 12:30:00,22.68,22.77,22.67,22.72,94811.0,22.68,22.77,22.67,22.72,94811.0
2015-08-28 13:00:00,22.71,22.77,22.62,22.62,68733.0,22.71,22.77,22.62,22.62,68733.0
2015-08-28 13:30:00,22.62,22.67,22.54,22.66,55403.0,22.62,22.67,22.54,22.66,55403.0
2015-08-28 14:00:00,22.66,22.74,22.62,22.65,79772.0,22.66,22.74,22.62,22.65,79772.0
2015-08-28 14:30:00,22.66,22.78,22.64,22.72,154020.0,22.66,22.78,22.64,22.72,154020.0
2015-08-28 15:00:00,22.72,22.83,22.68,22.75,196345.0,22.72,22.83,22.68,22.75,196345.0
2015-08-28 15:30:00,22.74,22.87,22.66,22.87,455426.0,22.74,22.87,22.66,22.87,455426.0
2015-08-31 09:30:00,22.6,22.65,22.41,22.42,190423.0,22.6,22.65,22.41,22.42,190423.0
2015-08-31 10:00:00,22.41,22.46,22.29,22.42,326682.0,22.41,22.46,22.29,22.42,326682.0
2015-08-31 10:30:00,22.41,22.41,22.19,22.2,371576.0,22.41,22.41,22.19,22.2,371576.0
2015-08-31 11:00:00,22.21,22.47,22.15,22.47,203641.0,22.21,22.47,22.15,22.47,203641.0
2015-08-31 11:30:00,22.46,22.68,22.43,22.51,108866.0,22.46,22.68,22.43,22.51,108866.0
2015-08-31 12:00:00,22.52,22.59,22.48,22.54,66903.0,22.52,22.59,22.48,22.54,66903.0
2015-08-31 12:30:00,22.53,22.56,22.48,22.5,57545.0,22.53,22.56,22.48,22.5,57545.0
2015-08-31 13:00:00,22.49,22.55,22.42,22.46,58112.0,22.49,22.55,22.42,22.46,58112.0
2015-08-31 13:30:00,22.46,22.48,22.41,22.41,64591.0,22.46,22.48,22.41,22.41,64591.0
2015-08-31 14:00:00,22.42,22.45,22.26,22.37,91295.0,22.42,22.45,22.26,22.37,91295.0
2015-08-31 14:30:00,22.37,22.39,22.23,22.29,111308.0,22.37,22.39,22.23,22.29,111308.0
2015-08-31 15:00:00,22.3,22.39,22.28,22.31,130824.0,22.3,22.39,22.28,22.31,130824.0
2015-08-31 15:30:00,22.31,22.46,22.31,22.35,323068.0,22.31,22.46,22.31,22.35,323068.0
2015-09-01 09:30:00,21.79,22.3,21.79,22.05,188052.0,21.79,22.3,21.79,22.05,188052.0
2015-09-01 10:00:00,22.07,22.18,21.91,22.18,170868.0,22.07,22.18,21.91,22.18,170868.0
2015-09-01 10:30:00,22.21,22.29,22.04,22.15,118460.0,22.21,22.29,22.04,22.15,118460.0
2015-09-01 11:00:00,22.15,22.36,22.08,22.21,77458.0,22.15,22.36,22.08,22.21,77458.0
2015-09-01 11:30:00,22.21,22.24,22.06,22.16,131400.0,22.21,22.24,22.06,22.16,131400.0
2015-09-01 12:00:00,22.16,22.2,21.97,22.01,79827.0,22.16,22.2,21.97,22.01,79827.0
2015-09-01 12:30:00,22.01,22.09,21.94,22.03,216038.0,22.01,22.09,21.94,22.03,216038.0
2015-09-01 13:00:00,22.04,22.23,21.99,22.21,148496.0,22.04,22.23,21.99,22.21,148496.0
2015-09-01 13:30:00,22.2,22.27,22.17,22.26,66717.0,22.2,22.27,22.17,22.26,66717.0
2015-09-01 14:00:00,22.26,22.27,22.12,22.14,60178.0,22.26,22.27,22.12,22.14,60178.0
2015-09-01 14:30:00,22.13,22.3,22.12,22.18,108166.0,22.13,22.3,22.12,22.18,108166.0
2015-09-01 15:00:00,22.18,22.2,22.01,22.01,154732.0,22.18,22.2,22.01,22.01,154732.0
2015-09-01 15:30:00,22.02,22.09,21.91,22.02,501439.0,22.02,22.09,21.91,22.02,501439.0
2015-09-02 09:30:00,22.42,22.51,22.0,22.02,406009.0,22.42,22.51,22.0,22.02,406009.0
2015-09-02 10:00:00,22.01,22.24,21.98,22.04,436143.0,22.01,22.24,21.98,22.04,436143.0
2015-09-02 10:30:00,22.04,22.1,21.98,22.01,249337.0,22.04,22.1,21.98,22.01,249337.0
2015-09-02 11:00:00,22.01,22.17,21.87,22.16,184918.0,22.01,22.17,21.87,22.16,184918.0
2015-09-02 11:30:00,22.16,22.17,21.96,22.04,114153.0,22.16,22.17,21.96,22.04,114153.0
2015-09-02 12:00:00,22.04,22.14,21.98,22.12,98532.0,22.04,22.14,21.98,22.12,98532.0
2015-09-02 12:30:00,22.12,22.3,22.07,22.27,116995.0,22.12,22.3,22.07,22.27,116995.0
2015-09-02 13:00:00,22.28,22.29,22.1,22.17,170264.0,22.28,22.29,22.1,22.17,170264.0
2015-09-02 13:30:00,22.18,22.18,22.08,22.1,137797.0,22.18,22.18,22.08,22.1,137797.0
2015-09-02 14:00:00,22.1,22.26,22.09,22.22,149218.0,22.1,22.26,22.09,22.22,149218.0
2015-09-02 14:30:00,22.23,22.3,22.15,22.29,148740.0,22.23,22.3,22.15,22.29,148740.0
2015-09-02 15:00:00,22.3,22.36,22.24,22.35,259121.0,22.3,22.36,22.24,22.35,259121.0
2015-09-02 15:30:00,22.35,22.5,22.32,22.5,695175.0,22.35,22.5,22.32,22.5,695175.0
2015-09-03 09:30:00,21.51,21.7,20.75,21.14,1718747.0,21.51,21.7,20.75,21.14,1718747.0
2015-09-03 10:00:00,21.12,21.8,20.99,21.63,1443108.0,21.12,21.8,20.99,21.63,1443108.0
2015-09-03 10:30:00,21.62,22.52,21.6,22.32,1244223.0,21.62,22.52,21.6,22.32,1244223.0
2015-09-03 11:00:00,22.31,22.75,22.3,22.72,697182.0,22.31,22.75,22.3,22.72,697182.0
2015-09-03 11:30:00,22.73,23.15,22.54,23.12,918339.0,22.73,23.15,22.54,23.12,918339.0
2015-09-03 12:00:00,23.12,23.24,22.96,23.21,498936.0,23.12,23.24,22.96,23.21,498936.0
2015-09-03 12:30:00,23.21,23.29,22.82,23.06,425305.0,23.21,23.29,22.82,23.06,425305.0
2015-09-03 13:00:00,23.05,23.11,22.77,23.04,426714.0,23.05,23.11,22.77,23.04,426714.0
2015-09-03 13:30:00,23.04,23.15,22.66,22.73,526157.0,23.04,23.15,22.66,22.73,526157.0
2015-09-03 14:00:00,22.73,22.83,22.57,22.82,457762.0,22.73,22.83,22.57,22.82,457762.0
2015-09-03 14:30:00,22.82,23.1,22.74,23.09,434314.0,22.82,23.1,22.74,23.09,434314.0
2015-09-03 15:00:00,23.09,23.19,22.94,23.01,525928.0,23.09,23.19,22.94,23.01,525928.0
2015-09-03 15:30:00,23.01,23.13,22.89,22.98,1235125.0,23.01,23.13,22.89,22.98,1235125.0
2015-09-04 09:30:00,22.47,22.94,22.41,22.71,559238.0,22.47,22.94,22.41,22.71,559238.0
2015-09-04 10:00:00,22.71,23.04,22.64,22.99,456898.0,22.71,23.04,22.64,22.99,456898.0
2015-09-04 10:30:00,22.98,23.0,22.8,22.92,302863.0,22.98,23.0,22.8,22.92,302863.0
2015-09-04 11:00:00,22.93,22.99,22.75,22.8,231527.0,22.93,22.99,22.75,22.8,231527.0
2015-09-04 11:30:00,22.8,22.91,22.74,22.84,220378.0,22.8,22.91,22.74,22.84,220378.0
2015-09-04 12:00:00,22.84,22.9,22.8,22.82,142470.0,22.84,22.9,22.8,22.82,142470.0
2015-09-04 12:30:00,22.82,22.94,22.81,22.9,135089.0,22.82,22.94,22.81,22.9,135089.0
2015-09-04 13:00:00,22.9,22.92,22.7,22.79,123076.0,22.9,22.92,22.7,22.79,123076.0
2015-09-04 13:30:00,22.79,22.84,22.56,22.57,312607.0,22.79,22.84,22.56,22.57,312607.0
2015-09-04 14:00:00,22.55,22.57,22.38,22.39,248749.0,22.55,22.57,22.38,22.39,248749.0
2015-09-04 14:30:00,22.4,22.55,22.36,22.48,229657.0,22.4,22.55,22.36,22.48,229657.0
2015-09-04 15:00:00,22.49,22.59,22.42,22.58,230559.0,22.49,22.59,22.42,22.58,230559.0
2015-09-04 15:30:00,22.58,22.63,22.49,22.5,542621.0,22.58,22.63,22.49,22.5,542621.0
2015-09-08 09:30:00,22.93,22.99,22.76,22.9,262738.0,22.93,22.99,22.76,22.9,262738.0
2015-09-08 10:00:00,22.91,22.95,22.74,22.84,334335.0,22.91,22.95,22.74,22.84,334335.0
2015-09-08 10:30:00,22.83,22.84,22.59,22.84,189233.0,22.83,22.84,22.59,22.84,189233.0
2015-09-08 11:00:00,22.84,22.9,22.73,22.86,208493.0,22.84,22.9,22.73,22.86,208493.0
2015-09-08 11:30:00,22.87,22.9,22.78,22.81,118170.0,22.87,22.9,22.78,22.81,118170.0
2015-09-08 12:00:00,22.81,22.92,22.78,22.91,140080.0,22.81,22.92,22.78,22.91,140080.0
2015-09-08 12:30:00,22.91,22.97,22.88,22.88,77688.0,22.91,22.97,22.88,22.88,77688.0
2015-09-08 13:00:00,22.88,22.9,22.68,22.77,156703.0,22.88,22.9,22.68,22.77,156703.0
2015-09-08 13:30:00,22.78,22.82,22.74,22.79,117003.0,22.78,22.82,22.74,22.79,117003.0
2015-09-08 14:00:00,22.79,22.86,22.71,22.86,187014.0,22.79,22.86,22.71,22.86,187014.0
2015-09-08 14:30:00,22.87,22.98,22.84,22.89,232121.0,22.87,22.98,22.84,22.89,232121.0
2015-09-08 15:00:00,22.89,22.93,22.82,22.91,226409.0,22.89,22.93,22.82,22.91,226409.0
2015-09-08 15:30:00,22.91,22.97,22.87,22.94,657636.0,22.91,22.97,22.87,22.94,657636.0
2015-09-09 09:30:00,23.49,23.84,23.24,23.38,965161.0,23.49,23.84,23.24,23.38,965161.0
2015-09-09 10:00:00,23.38,23.46,23.1,23.12,437230.0,23.38,23.46,23.1,23.12,437230.0
2015-09-09 10:30:00,23.11,23.21,23.02,23.1,235654.0,23.11,23.21,23.02,23.1,235654.0
2015-09-09 11:00:00,23.11,23.29,23.08,23.23,194163.0,23.11,23.29,23.08,23.23,194163.0
2015-09-09 11:30:00,23.23,23.24,23.05,23.12,237178.0,23.23,23.24,23.05,23.12,237178.0
2015-09-09 12:00:00,23.12,23.31,23.09,23.23,138453.0,23.12,23.31,23.09,23.23,138453.0
2015-09-09 12:30:00,23.24,23.28,23.14,23.19,126016.0,23.24,23.28,23.14,23.19,126016.0
2015-09-09 13:00:00,23.19,23.27,23.0,23.02,199972.0,23.19,23.27,23.0,23.02,199972.0
2015-09-09 13:30:00,23.02,23.03,22.93,22.95,168379.0,23.02,23.03,22.93,22.95,168379.0
2015-09-09 14:00:00,22.95,23.06,22.82,22.87,245265.0,22.95,23.06,22.82,22.87,245265.0
2015-09-09 14:30:00,22.87,22.94,22.75,22.86,322813.0,22.87,22.94,22.75,22.86,322813.0
2015-09-09 15:00:00,22.85,22.91,22.75,22.77,492474.0,22.85,22.91,22.75,22.77,492474.0
2015-09-09 15:30:00,22.77,22.81,22.68,22.71,678276.0,22.77,22.81,22.68,22.71,678276.0
2015-09-10 09:30:00,22.81,22.84,22.43,22.46,228476.0,22.81,22.84,22.43,22.46,228476.0
2015-09-10 10:00:00,22.45,22.62,22.35,22.52,315985.0,22.45,22.62,22.35,22.52,315985.0
2015-09-10 10:30:00,22.53,22.78,22.5,22.73,159923.0,22.53,22.78,22.5,22.73,159923.0
2015-09-10 11:00:00,22.73,22.75,22.53,22.59,191110.0,22.73,22.75,22.53,22.59,191110.0
2015-09-10 11:30:00,22.59,22.67,22.55,22.65,218637.0,22.59,22.67,22.55,22.65,218637.0
2015-09-10 12:00:00,22.65,22.74,22.6,22.62,108163.0,22.65,22.74,22.6,22.62,108163.0
2015-09-10 12:30:00,22.62,22.7,22.6,22.64,83265.0,22.62,22.7,22.6,22.64,83265.0
2015-09-10 13:00:00,22.65,22.75,22.61,22.73,108730.0,22.65,22.75,22.61,22.73,108730.0
2015-09-10 13:30:00,22.73,22.75,22.69,22.72,190259.0,22.73,22.75,22.69,22.72,190259.0
2015-09-10 14:00:00,22.73,22.75,22.46,22.47,216604.0,22.73,22.75,22.46,22.47,216604.0
2015-09-10 14:30:00,22.48,22.53,22.42,22.42,183033.0,22.48,22.53,22.42,22.42,183033.0
2015-09-10 15:00:00,22.42,22.53,22.41,22.42,249255.0,22.42,22.53,22.41,22.42,249255.0
2015-09-10 15:30:00,22.41,22.56,22.37,22.52,516559.0,22.41,22.56,22.37,22.52,516559.0
2015-09-11 09:30:00,22.21,22.36,22.11,22.14,245137.0,22.21,22.36,22.11,22.14,245137.0
2015-09-11 10:00:00,22.13,22.26,22.11,22.15,167776.0,22.13,22.26,22.11,22.15,167776.0
2015-09-11 10:30:00,22.14,22.17,22.04,22.1,190410.0,22.14,22.17,22.04,22.1,190410.0
2015-09-11 11:00:00,22.09,22.17,21.98,22.03,282190.0,22.09,22.17,21.98,22.03,282190.0
2015-09-11 11:30:00,22.04,22.04,21.85,21.86,180087.0,22.04,22.04,21.85,21.86,180087.0
2015-09-11 12:00:00,21.87,21.94,21.84,21.85,139633.0,21.87,21.94,21.84,21.85,139633.0
2015-09-11 12:30:00,21.86,21.96,21.85,21.9,92609.0,21.86,21.96,21.85,21.9,92609.0
2015-09-11 13:00:00,21.91,22.02,21.86,21.87,102507.0,21.91,22.02,21.86,21.87,102507.0
2015-09-11 13:30:00,21.87,21.88,21.72,21.73,183514.0,21.87,21.88,21.72,21.73,183514.0
2015-09-11 14:00:00,21.74,21.88,21.64,21.82,420446.0,21.74,21.88,21.64,21.82,420446.0
2015-09-11 14:30:00,21.83,21.97,21.83,21.92,327384.0,21.83,21.97,21.83,21.92,327384.0
2015-09-11 15:00:00,21.92,22.01,21.89,21.98,242182.0,21.92,22.01,21.89,21.98,242182.0
2015-09-11 15:30:00,21.98,22.05,21.94,22.02,715512.0,21.98,22.05,21.94,22.02,715512.0
2015-09-14 09:30:00,22.17,22.25,22.01,22.06,118648.0,22.17,22.25,22.01,22.06,118648.0
2015-09-14 10:00:00,22.06,22.13,22.01,22.04,97111.0,22.06,22.13,22.01,22.04,97111.0
2015-09-14 10:30:00,22.04,22.08,22.0,22.08,136590.0,22.04,22.08,22.0,22.08,136590.0
2015-09-14 11:00:00,22.07,22.15,22.06,22.08,104181.0,22.07,22.15,22.06,22.08,104181.0
2015-09-14 11:30:00,22.08,22.09,21.99,22.02,129395.0,22.08,22.09,21.99,22.02,129395.0
2015-09-14 12:00:00,22.03,22.04,21.98,22.0,85346.0,22.03,22.04,21.98,22.0,85346.0
2015-09-14 12:30:00,22.01,22.04,21.97,21.98,103981.0,22.01,22.04,21.97,21.98,103981.0
2015-09-14 13:00:00,21.97,22.06,21.96,22.04,94038.0,21.97,22.06,21.96,22.04,94038.0
2015-09-14 13:30:00,22.03,22.09,22.0,22.06,167372.0,22.03,22.09,22.0,22.06,167372.0
2015-09-14 14:00:00,22.06,22.06,21.95,21.95,72252.0,22.06,22.06,21.95,21.95,72252.0
2015-09-14 14:30:00,21.95,22.01,21.94,21.98,73518.0,21.95,22.01,21.94,21.98,73518.0
2015-09-14 15:00:00,21.98,22.01,21.93,21.97,216551.0,21.98,22.01,21.93,21.97,216551.0
2015-09-14 15:30:00,21.97,21.97,21.89,21.91,411549.0,21.97,21.97,21.89,21.91,411549.0
2015-09-15 09:30:00,21.94,22.39,21.93,22.39,107632.0,21.94,22.39,21.93,22.39,107632.0
2015-09-15 10:00:00,22.39,22.44,22.33,22.38,149340.0,22.39,22.44,22.33,22.38,149340.0
2015-09-15 10:30:00,22.38,22.5,22.36,22.49,259665.0,22.38,22.5,22.36,22.49,259665.0
2015-09-15 11:00:00,22.5,22.53,22.38,22.43,169092.0,22.5,22.53,22.38,22.43,169092.0
2015-09-15 11:30:00,22.43,22.46,22.33,22.35,129235.0,22.43,22.46,22.33,22.35,129235.0
2015-09-15 12:00:00,22.36,22.48,22.35,22.46,99757.0,22.36,22.48,22.35,22.46,99757.0
2015-09-15 12:30:00,22.45,22.46,22.38,22.4,72755.0,22.45,22.46,22.38,22.4,72755.0
2015-09-15 13:00:00,22.39,22.42,22.33,22.37,133020.0,22.39,22.42,22.33,22.37,133020.0
2015-09-15 13:30:00,22.37,22.49,22.36,22.39,131509.0,22.37,22.49,22.36,22.39,131509.0
2015-09-15 14:00:00,22.39,22.42,22.31,22.31,100910.0,22.39,22.42,22.31,22.31,100910.0
2015-09-15 14:30:00,22.31,22.36,22.27,22.32,198848.0,22.31,22.36,22.27,22.32,198848.0
2015-09-15 15:00:00,22.32,22.39,22.31,22.37,188623.0,22.32,22.39,22.31,22.37,188623.0
2015-09-15 15:30:00,22.36,22.42,22.34,22.4,382525.0,22.36,22.42,22.34,22.4,382525.0
2015-09-16 09:30:00,22.35,22.44,22.26,22.33,37868.0,22.35,22.44,22.26,22.33,37868.0
2015-09-16 10:00:00,22.32,22.36,22.26,22.32,631198.0,22.32,22.36,22.26,22.32,631198.0
2015-09-16 10:30:00,22.32,22.49,22.29,22.45,180941.0,22.32,22.49,22.29,22.45,180941.0
2015-09-16 11:00:00,22.44,22.54,22.41,22.5,362892.0,22.44,22.54,22.41,22.5,362892.0
2015-09-16 11:30:00,22.5,22.57,22.48,22.54,136648.0,22.5,22.57,22.48,22.54,136648.0
2015-09-16 12:00:00,22.54,22.67,22.54,22.64,101884.0,22.54,22.67,22.54,22.64,101884.0
2015-09-16 12:30:00,22.64,22.75,22.6,22.74,140075.0,22.64,22.75,22.6,22.74,140075.0
2015-09-16 13:00:00,22.74,22.75,22.58,22.58,71670.0,22.74,22.75,22.58,22.58,71670.0
2015-09-16 13:30:00,22.57,22.68,22.55,22.57,124358.0,22.57,22.68,22.55,22.57,124358.0
2015-09-16 14:00:00,22.57,22.59,22.4,22.48,218234.0,22.57,22.59,22.4,22.48,218234.0
2015-09-16 14:30:00,22.48,22.7,22.45,22.7,157156.0,22.48,22.7,22.45,22.7,157156.0
2015-09-16 15:00:00,22.7,22.7,22.61,22.65,182772.0,22.7,22.7,22.61,22.65,182772.0
2015-09-16 15:30:00,22.64,22.72,22.62,22.68,480606.0,22.64,22.72,22.62,22.68,480606.0
2015-09-17 09:30:00,22.71,22.79,22.53,22.66,200882.0,22.71,22.79,22.53,22.66,200882.0
2015-09-17 10:00:00,22.66,22.83,22.61,22.8,100346.0,22.66,22.83,22.61,22.8,100346.0
2015-09-17 10:30:00,22.8,22.87,22.78,22.82,168521.0,22.8,22.87,22.78,22.82,168521.0
2015-09-17 11:00:00,22.82,22.91,22.75,22.79,242613.0,22.82,22.91,22.75,22.79,242613.0
2015-09-17 11:30:00,22.8,22.89,22.74,22.76,420514.0,22.8,22.89,22.74,22.76,420514.0
2015-09-17 12:00:00,22.77,22.8,22.62,22.65,374313.0,22.77,22.8,22.62,22.65,374313.0
2015-09-17 12:30:00,22.66,22.71,22.61,22.68,62299.0,22.66,22.71,22.61,22.68,62299.0
2015-09-17 13:00:00,22.67,22.86,22.66,22.8,277966.0,22.67,22.86,22.66,22.8,277966.0
2015-09-17 13:30:00,22.8,22.82,22.42,22.5,438602.0,22.8,22.82,22.42,22.5,438602.0
2015-09-17 14:00:00,22.5,22.8,22.44,22.71,490792.0,22.5,22.8,22.44,22.71,490792.0
2015-09-17 14:30:00,22.71,23.15,22.7,23.15,852013.0,22.71,23.15,22.7,23.15,852013.0
2015-09-17 15:00:00,23.14,23.18,22.81,22.98,513917.0,23.14,23.18,22.81,22.98,513917.0
2015-09-17 15:30:00,22.99,23.03,22.8,22.84,749706.0,22.99,23.03,22.8,22.84,749706.0
2015-09-18 09:30:00,22.35,22.58,22.14,22.39,403937.0,22.35,22.58,22.14,22.39,403937.0
2015-09-18 10:00:00,22.38,22.54,22.36,22.51,218827.0,22.38,22.54,22.36,22.51,218827.0
2015-09-18 10:30:00,22.5,22.53,22.41,22.53,134479.0,22.5,22.53,22.41,22.53,134479.0
2015-09-18 11:00:00,22.52,22.68,22.51,22.52,156600.0,22.52,22.68,22.51,22.52,156600.0
2015-09-18 11:30:00,22.53,22.65,22.49,22.54,63091.0,22.53,22.65,22.49,22.54,63091.0
2015-09-18 12:00:00,22.53,22.53,22.27,22.31,116577.0,22.53,22.53,22.27,22.31,116577.0
2015-09-18 12:30:00,22.3,22.35,22.24,22.3,93419.0,22.3,22.35,22.24,22.3,93419.0
2015-09-18 13:00:00,22.28,22.32,22.16,22.2,148172.0,22.28,22.32,22.16,22.2,148172.0
2015-09-18 13:30:00,22.21,22.22,22.07,22.09,124740.0,22.21,22.22,22.07,22.09,124740.0
2015-09-18 14:00:00,22.08,22.18,22.06,22.17,156929.0,22.08,22.18,22.06,22.17,156929.0
2015-09-18 14:30:00,22.17,22.2,22.1,22.18,149009.0,22.17,22.2,22.1,22.18,149009.0
2015-09-18 15:00:00,22.17,22.19,22.01,22.03,210899.0,22.17,22.19,22.01,22.03,210899.0
2015-09-18 15:30:00,22.03,22.19,22.01,22.14,667010.0,22.03,22.19,22.01,22.14,667010.0
2015-09-21 09:30:00,21.85,22.28,21.85,22.23,278756.0,21.85,22.28,21.85,22.23,278756.0
2015-09-21 10:00:00,22.23,22.48,22.23,22.46,149732.0,22.23,22.48,22.23,22.46,149732.0
2015-09-21 10:30:00,22.46,22.61,22.45,22.56,101348.0,22.46,22.61,22.45,22.56,101348.0
2015-09-21 11:00:00,22.56,22.63,22.56,22.58,75590.0,22.56,22.63,22.56,22.58,75590.0
2015-09-21 11:30:00,22.58,22.58,22.42,22.44,91178.0,22.58,22.58,22.42,22.44,91178.0
2015-09-21 12:00:00,22.44,22.44,22.29,22.39,74652.0,22.44,22.44,22.29,22.39,74652.0
2015-09-21 12:30:00,22.39,22.4,22.21,22.26,72089.0,22.39,22.4,22.21,22.26,72089.0
2015-09-21 13:00:00,22.26,22.44,22.24,22.43,83306.0,22.26,22.44,22.24,22.43,83306.0
2015-09-21 13:30:00,22.43,22.44,22.28,22.3,82519.0,22.43,22.44,22.28,22.3,82519.0
2015-09-21 14:00:00,22.28,22.33,22.2,22.25,68715.0,22.28,22.33,22.2,22.25,68715.0
2015-09-21 14:30:00,22.24,22.37,22.22,22.33,91914.0,22.24,22.37,22.22,22.33,91914.0
2015-09-21 15:00:00,22.33,22.38,22.26,22.31,164464.0,22.33,22.38,22.26,22.31,164464.0
2015-09-21 15:30:00,22.3,22.32,22.16,22.22,412362.0,22.3,22.32,22.16,22.22,412362.0
2015-09-22 09:30:00,21.88,21.98,21.74,21.86,262638.0,21.88,21.98,21.74,21.86,262638.0
2015-09-22 10:00:00,21.87,21.96,21.78,21.84,106666.0,21.87,21.96,21.78,21.84,106666.0
2015-09-22 10:30:00,21.84,21.84,21.62,21.7,122344.0,21.84,21.84,21.62,21.7,122344.0
2015-09-22 11:00:00,21.69,21.72,21.58,21.58,76840.0,21.69,21.72,21.58,21.58,76840.0
2015-09-22 11:30:00,21.57,21.66,21.56,21.61,82482.0,21.57,21.66,21.56,21.61,82482.0
2015-09-22 12:00:00,21.61,21.68,21.57,21.61,80547.0,21.61,21.68,21.57,21.61,80547.0
2015-09-22 12:30:00,21.61,21.61,21.48,21.5,170331.0,21.61,21.61,21.48,21.5,170331.0
2015-09-22 13:00:00,21.49,21.52,21.35,21.35,128172.0,21.49,21.52,21.35,21.35,128172.0
2015-09-22 13:30:00,21.35,21.43,21.35,21.4,116853.0,21.35,21.43,21.35,21.4,116853.0
2015-09-22 14:00:00,21.41,21.5,21.39,21.45,170615.0,21.41,21.5,21.39,21.45,170615.0
2015-09-22 14:30:00,21.44,21.64,21.44,21.63,256442.0,21.44,21.64,21.44,21.63,256442.0
2015-09-22 15:00:00,21.63,21.71,21.59,21.62,535351.0,21.63,21.71,21.59,21.62,535351.0
2015-09-22 15:30:00,21.62,21.66,21.56,21.6,580604.0,21.62,21.66,21.56,21.6,580604.0
2015-09-23 09:30:00,21.66,21.8,21.58,21.7,209153.0,21.66,21.8,21.58,21.7,209153.0
2015-09-23 10:00:00,21.7,21.86,21.68,21.73,139539.0,21.7,21.86,21.68,21.73,139539.0
2015-09-23 10:30:00,21.71,21.75,21.62,21.68,189727.0,21.71,21.75,21.62,21.68,189727.0
2015-09-23 11:00:00,21.68,21.71,21.49,21.53,122077.0,21.68,21.71,21.49,21.53,122077.0
2015-09-23 11:30:00,21.53,21.55,21.37,21.45,102120.0,21.53,21.55,21.37,21.45,102120.0
2015-09-23 12:00:00,21.45,21.48,21.38,21.46,98232.0,21.45,21.48,21.38,21.46,98232.0
2015-09-23 12:30:00,21.47,21.47,21.39,21.45,130546.0,21.47,21.47,21.39,21.45,130546.0
2015-09-23 13:00:00,21.45,21.53,21.39,21.4,96558.0,21.45,21.53,21.39,21.4,96558.0
2015-09-23 13:30:00,21.41,21.46,21.35,21.39,175587.0,21.41,21.46,21.35,21.39,175587.0
2015-09-23 14:00:00,21.39,21.46,21.28,21.3,194275.0,21.39,21.46,21.28,21.3,194275.0
2015-09-23 14:30:00,21.3,21.39,21.25,21.29,317495.0,21.3,21.39,21.25,21.29,317495.0
2015-09-23 15:00:00,21.28,21.4,21.24,21.39,320183.0,21.28,21.4,21.24,21.39,320183.0
2015-09-23 15:30:00,21.39,21.4,21.32,21.37,528480.0,21.39,21.4,21.32,21.37,528480.0
2015-09-24 09:30:00,21.13,21.19,20.82,20.95,260503.0,21.13,21.19,20.82,20.95,260503.0
2015-09-24 10:00:00,20.95,21.06,20.8,20.85,163849.0,20.95,21.06,20.8,20.85,163849.0
2015-09-24 10:30:00,20.84,20.89,20.74,20.78,120550.0,20.84,20.89,20.74,20.78,120550.0
2015-09-24 11:00:00,20.79,20.83,20.7,20.7,192735.0,20.79,20.83,20.7,20.7,192735.0
2015-09-24 11:30:00,20.71,20.88,20.7,20.77,167715.0,20.71,20.88,20.7,20.77,167715.0
2015-09-24 12:00:00,20.77,20.84,20.71,20.84,93606.0,20.77,20.84,20.71,20.84,93606.0
2015-09-24 12:30:00,20.84,20.97,20.84,20.87,91113.0,20.84,20.97,20.84,20.87,91113.0
2015-09-24 13:00:00,20.86,20.89,20.68,20.74,154387.0,20.86,20.89,20.68,20.74,154387.0
2015-09-24 13:30:00,20.74,20.76,20.71,20.75,222568.0,20.74,20.76,20.71,20.75,222568.0
2015-09-24 14:00:00,20.75,20.85,20.74,20.83,259238.0,20.75,20.85,20.74,20.83,259238.0
2015-09-24 14:30:00,20.84,20.96,20.74,20.89,314524.0,20.84,20.96,20.74,20.89,314524.0
2015-09-24 15:00:00,20.89,21.06,20.82,21.03,284420.0,20.89,21.06,20.82,21.03,284420.0
2015-09-24 15:30:00,21.02,21.03,20.9,20.95,502440.0,21.02,21.03,20.9,20.95,502440.0
2015-09-25 09:30:00,21.21,21.25,21.02,21.11,342122.0,21.21,21.25,21.02,21.11,342122.0
2015-09-25 10:00:00,21.12,21.16,20.96,20.96,247007.0,21.12,21.16,20.96,20.96,247007.0
2015-09-25 10:30:00,20.97,21.1,20.93,21.1,99995.0,20.97,21.1,20.93,21.1,99995.0
2015-09-25 11:00:00,21.11,21.11,20.93,20.98,70902.0,21.11,21.11,20.93,20.98,70902.0
2015-09-25 11:30:00,20.99,21.01,20.87,20.94,90123.0,20.99,21.01,20.87,20.94,90123.0
2015-09-25 12:00:00,20.94,20.94,20.85,20.89,59638.0,20.94,20.94,20.85,20.89,59638.0
2015-09-25 12:30:00,20.89,20.95,20.88,20.94,63814.0,20.89,20.95,20.88,20.94,63814.0
2015-09-25 13:00:00,20.94,20.97,20.89,20.92,68025.0,20.94,20.97,20.89,20.92,68025.0
2015-09-25 13:30:00,20.91,20.96,20.9,20.94,64180.0,20.91,20.96,20.9,20.94,64180.0
2015-09-25 14:00:00,20.95,20.96,20.76,20.78,124405.0,20.95,20.96,20.76,20.78,124405.0
2015-09-25 14:30:00,20.78,20.78,20.56,20.67,138516.0,20.78,20.78,20.56,20.67,138516.0
2015-09-25 15:00:00,20.67,20.76,20.53,20.74,321270.0,20.67,20.76,20.53,20.74,321270.0
2015-09-25 15:30:00,20.73,20.82,20.65,20.7,525168.0,20.73,20.82,20.65,20.7,525168.0
2015-09-28 09:30:00,20.62,20.91,20.51,20.73,271651.0,20.62,20.91,20.51,20.73,271651.0
2015-09-28 10:00:00,20.74,20.79,20.54,20.63,205821.0,20.74,20.79,20.54,20.63,205821.0
2015-09-28 10:30:00,20.64,20.64,20.47,20.6,106035.0,20.64,20.64,20.47,20.6,106035.0
2015-09-28 11:00:00,20.6,20.68,20.47,20.49,103871.0,20.6,20.68,20.47,20.49,103871.0
2015-09-28 11:30:00,20.49,20.54,20.43,20.43,74807.0,20.49,20.54,20.43,20.43,74807.0
2015-09-28 12:00:00,20.44,20.48,20.35,20.39,191351.0,20.44,20.48,20.35,20.39,191351.0
2015-09-28 12:30:00,20.39,20.4,20.2,20.29,175268.0,20.39,20.4,20.2,20.29,175268.0
2015-09-28 13:00:00,20.28,20.34,20.2,20.23,145782.0,20.28,20.34,20.2,20.23,145782.0
2015-09-28 13:30:00,20.22,20.37,20.22,20.33,172033.0,20.22,20.37,20.22,20.33,172033.0
2015-09-28 14:00:00,20.33,20.4,20.22,20.38,292112.0,20.33,20.4,20.22,20.38,292112.0
2015-09-28 14:30:00,20.38,20.55,20.34,20.42,289343.0,20.38,20.55,20.34,20.42,289343.0
2015-09-28 15:00:00,20.42,20.46,20.28,20.28,258084.0,20.42,20.46,20.28,20.28,258084.0
2015-09-28 15:30:00,20.28,20.37,20.26,20.3,520762.0,20.28,20.37,20.26,20.3,520762.0
2015-09-29 09:30:00,20.34,20.48,20.16,20.25,341225.0,20.34,20.48,20.16,20.25,341225.0
2015-09-29 10:00:00,20.24,20.61,20.24,20.61,188620.0,20.24,20.61,20.24,20.61,188620.0
2015-09-29 10:30:00,20.62,20.65,20.38,20.49,160714.0,20.62,20.65,20.38,20.49,160714.0
2015-09-29 11:00:00,20.49,20.49,20.28,20.4,114400.0,20.49,20.49,20.28,20.4,114400.0
2015-09-29 11:30:00,20.41,20.41,20.24,20.26,89998.0,20.41,20.41,20.24,20.26,89998.0
2015-09-29 12:00:00,20.25,20.29,20.12,20.15,156501.0,20.25,20.29,20.12,20.15,156501.0
2015-09-29 12:30:00,20.16,20.18,20.06,20.06,121819.0,20.16,20.18,20.06,20.06,121819.0
2015-09-29 13:00:00,20.06,20.22,20.04,20.19,141202.0,20.06,20.22,20.04,20.19,141202.0
2015-09-29 13:30:00,20.2,20.25,20.15,20.19,125817.0,20.2,20.25,20.15,20.19,125817.0
2015-09-29 14:00:00,20.2,20.23,20.12,20.22,87159.0,20.2,20.23,20.12,20.22,87159.0
2015-09-29 14:30:00,20.21,20.22,20.11,20.12,97295.0,20.21,20.22,20.11,20.12,97295.0
2015-09-29 15:00:00,20.11,20.14,20.03,20.06,164578.0,20.11,20.14,20.03,20.06,164578.0
2015-09-29 15:30:00,20.05,20.21,20.05,20.19,604755.0,20.05,20.21,20.05,20.19,604755.0
2015-09-30 09:30:00,20.55,20.8,20.41,20.57,222067.0,20.55,20.8,20.41,20.57,222067.0
2015-09-30 10:00:00,20.58,20.75,20.58,20.75,223944.0,20.58,20.75,20.58,20.75,223944.0
2015-09-30 10:30:00,20.74,20.75,20.53,20.56,77232.0,20.74,20.75,20.53,20.56,77232.0
2015-09-30 11:00:00,20.56,20.63,20.53,20.63,71375.0,20.56,20.63,20.53,20.63,71375.0
2015-09-30 11:30:00,20.62,20.64,20.38,20.39,112352.0,20.62,20.64,20.38,20.39,112352.0
2015-09-30 12:00:00,20.41,20.45,20.38,20.44,87811.0,20.41,20.45,20.38,20.44,87811.0
2015-09-30 12:30:00,20.44,20.49,20.32,20.39,84154.0,20.44,20.49,20.32,20.39,84154.0
2015-09-30 13:00:00,20.41,20.49,20.4,20.49,83354.0,20.41,20.49,20.4,20.49,83354.0
2015-09-30 13:30:00,20.49,20.63,20.46,20.6,95443.0,20.49,20.63,20.46,20.6,95443.0
2015-09-30 14:00:00,20.59,20.65,20.57,20.64,83749.0,20.59,20.65,20.57,20.64,83749.0
2015-09-30 14:30:00,20.64,20.68,20.57,20.67,133989.0,20.64,20.68,20.57,20.67,133989.0
2015-09-30 15:00:00,20.66,20.73,20.63,20.71,230767.0,20.66,20.73,20.63,20.71,230767.0
2015-09-30 15:30:00,20.72,20.76,20.65,20.71,675011.0,20.72,20.76,20.65,20.71,675011.0
2015-10-01 09:30:00,20.75,20.89,20.62,20.77,270472.0,20.75,20.89,20.62,20.77,270472.0
2015-10-01 10:00:00,20.78,21.15,20.68,21.12,250154.0,20.78,21.15,20.68,21.12,250154.0
2015-10-01 10:30:00,21.11,21.12,20.74,20.84,193047.0,21.11,21.12,20.74,20.84,193047.0
2015-10-01 11:00:00,20.83,20.86,20.69,20.79,161956.0,20.83,20.86,20.69,20.79,161956.0
2015-10-01 11:30:00,20.8,20.84,20.68,20.74,111518.0,20.8,20.84,20.68,20.74,111518.0
2015-10-01 12:00:00,20.73,20.77,20.66,20.77,106935.0,20.73,20.77,20.66,20.77,106935.0
2015-10-01 12:30:00,20.77,20.84,20.76,20.82,90573.0,20.77,20.84,20.76,20.82,90573.0
2015-10-01 13:00:00,20.81,20.81,20.66,20.68,92921.0,20.81,20.81,20.66,20.68,92921.0
2015-10-01 13:30:00,20.69,20.93,20.69,20.92,145410.0,20.69,20.93,20.69,20.92,145410.0
2015-10-01 14:00:00,20.93,21.02,20.88,20.93,166373.0,20.93,21.02,20.88,20.93,166373.0
2015-10-01 14:30:00,20.93,21.01,20.88,21.01,168140.0,20.93,21.01,20.88,21.01,168140.0
2015-10-01 15:00:00,21.0,21.08,21.0,21.02,178804.0,21.0,21.08,21.0,21.02,178804.0
2015-10-01 15:30:00,21.02,21.11,20.95,21.08,408636.0,21.02,21.11,20.95,21.08,408636.0
2015-10-02 09:30:00,20.78,21.07,20.57,21.07,199859.0,20.78,21.07,20.57,21.07,199859.0
2015-10-02 10:00:00,21.05,21.25,20.99,21.2,236908.0,21.05,21.25,20.99,21.2,236908.0
2015-10-02 10:30:00,21.19,21.4,21.15,21.38,240170.0,21.19,21.4,21.15,21.38,240170.0
2015-10-02 11:00:00,21.38,21.49,21.33,21.43,197678.0,21.38,21.49,21.33,21.43,197678.0
2015-10-02 11:30:00,21.42,21.5,21.36,21.45,133068.0,21.42,21.5,21.36,21.45,133068.0
2015-10-02 12:00:00,21.45,21.56,21.41,21.53,112336.0,21.45,21.56,21.41,21.53,112336.0
2015-10-02 12:30:00,21.54,21.61,21.5,21.61,169662.0,21.54,21.61,21.5,21.61,169662.0
2015-10-02 13:00:00,21.61,21.77,21.6,21.68,155915.0,21.61,21.77,21.6,21.68,155915.0
2015-10-02 13:30:00,21.68,21.8,21.68,21.72,164600.0,21.68,21.8,21.68,21.72,164600.0
2015-10-02 14:00:00,21.72,21.9,21.71,21.89,132852.0,21.72,21.9,21.71,21.89,132852.0
2015-10-02 14:30:00,21.89,21.91,21.78,21.79,164174.0,21.89,21.91,21.78,21.79,164174.0
2015-10-02 15:00:00,21.79,22.03,21.77,22.0,262040.0,21.79,22.03,21.77,22.0,262040.0
2015-10-02 15:30:00,21.99,22.0,21.93,21.99,540311.0,21.99,22.0,21.93,21.99,540311.0
2015-10-05 09:30:00,22.12,22.25,22.03,22.12,242770.0,22.12,22.25,22.03,22.12,242770.0
2015-10-05 10:00:00,22.14,22.37,22.08,22.37,145492.0,22.14,22.37,22.08,22.37,145492.0
2015-10-05 10:30:00,22.37,22.43,22.26,22.32,223549.0,22.37,22.43,22.26,22.32,223549.0
2015-10-05 11:00:00,22.32,22.52,22.32,22.5,105776.0,22.32,22.52,22.32,22.5,105776.0
2015-10-05 11:30:00,22.5,22.51,22.28,22.43,120139.0,22.5,22.51,22.28,22.43,120139.0
2015-10-05 12:00:00,22.43,22.48,22.31,22.34,77430.0,22.43,22.48,22.31,22.34,77430.0
2015-10-05 12:30:00,22.34,22.43,22.33,22.37,121329.0,22.34,22.43,22.33,22.37,121329.0
2015-10-05 13:00:00,22.37,22.41,22.35,22.35,99884.0,22.37,22.41,22.35,22.35,99884.0
2015-10-05 13:30:00,22.35,22.47,22.3,22.46,115204.0,22.35,22.47,22.3,22.46,115204.0
2015-10-05 14:00:00,22.46,22.58,22.43,22.56,313738.0,22.46,22.58,22.43,22.56,313738.0
2015-10-05 14:30:00,22.56,22.58,22.51,22.55,138504.0,22.56,22.58,22.51,22.55,138504.0
2015-10-05 15:00:00,22.56,22.65,22.54,22.56,382206.0,22.56,22.65,22.54,22.56,382206.0
2015-10-05 15:30:00,22.57,22.59,22.52,22.57,410460.0,22.57,22.59,22.52,22.57,410460.0
2015-10-06 09:30:00,22.51,22.8,22.45,22.75,133052.0,22.51,22.8,22.45,22.75,133052.0
2015-10-06 10:00:00,22.74,22.75,22.33,22.35,127386.0,22.74,22.75,22.33,22.35,127386.0
2015-10-06 10:30:00,22.35,22.52,22.32,22.4,96814.0,22.35,22.52,22.32,22.4,96814.0
2015-10-06 11:00:00,22.4,22.58,22.4,22.48,70622.0,22.4,22.58,22.4,22.48,70622.0
2015-10-06 11:30:00,22.49,22.51,22.35,22.38,123770.0,22.49,22.51,22.35,22.38,123770.0
2015-10-06 12:00:00,22.38,22.45,22.36,22.42,74753.0,22.38,22.45,22.36,22.42,74753.0
2015-10-06 12:30:00,22.42,22.49,22.33,22.49,117271.0,22.42,22.49,22.33,22.49,117271.0
2015-10-06 13:00:00,22.49,22.59,22.47,22.55,48659.0,22.49,22.59,22.47,22.55,48659.0
2015-10-06 13:30:00,22.55,22.58,22.48,22.57,93307.0,22.55,22.58,22.48,22.57,93307.0
2015-10-06 14:00:00,22.57,22.68,22.53,22.63,86558.0,22.57,22.68,22.53,22.63,86558.0
2015-10-06 14:30:00,22.63,22.64,22.49,22.49,225083.0,22.63,22.64,22.49,22.49,225083.0
2015-10-06 15:00:00,22.49,22.56,22.46,22.52,108612.0,22.49,22.56,22.46,22.52,108612.0
2015-10-06 15:30:00,22.51,22.56,22.47,22.5,477278.0,22.51,22.56,22.47,22.5,477278.0
2015-10-07 09:30:00,22.65,22.89,22.56,22.79,177845.0,22.65,22.89,22.56,22.79,177845.0
2015-10-07 10:00:00,22.79,22.8,22.46,22.55,171640.0,22.79,22.8,22.46,22.55,171640.0
2015-10-07 10:30:00,22.55,22.55,22.15,22.23,227684.0,22.55,22.55,22.15,22.23,227684.0
2015-10-07 11:00:00,22.21,22.27,21.91,21.97,239330.0,22.21,22.27,21.91,21.97,239330.0
2015-10-07 11:30:00,21.97,22.28,21.93,22.28,248878.0,21.97,22.28,21.93,22.28,248878.0
2015-10-07 12:00:00,22.26,22.36,22.2,22.22,80005.0,22.26,22.36,22.2,22.22,80005.0
2015-10-07 12:30:00,22.22,22.35,22.21,22.3,93014.0,22.22,22.35,22.21,22.3,93014.0
2015-10-07 13:00:00,22.31,22.54,22.31,22.53,162019.0,22.31,22.54,22.31,22.53,162019.0
2015-10-07 13:30:00,22.53,22.68,22.53,22.64,92684.0,22.53,22.68,22.53,22.64,92684.0
2015-10-07 14:00:00,22.64,22.68,22.55,22.55,77913.0,22.64,22.68,22.55,22.55,77913.0
2015-10-07 14:30:00,22.56,22.62,22.49,22.54,72239.0,22.56,22.62,22.49,22.54,72239.0
2015-10-07 15:00:00,22.54,22.63,22.52,22.59,124482.0,22.54,22.63,22.52,22.59,124482.0
2015-10-07 15:30:00,22.6,22.72,22.59,22.71,354626.0,22.6,22.72,22.59,22.71,354626.0
2015-10-08 09:30:00,22.71,22.88,22.2,22.81,133846.0,22.71,22.88,22.2,22.81,133846.0
2015-10-08 10:00:00,22.81,22.86,22.68,22.7,124002.0,22.81,22.86,22.68,22.7,124002.0
2015-10-08 10:30:00,22.7,22.88,22.69,22.78,148504.0,22.7,22.88,22.69,22.78,148504.0
2015-10-08 11:00:00,22.78,22.79,22.55,22.63,47220.0,22.78,22.79,22.55,22.63,47220.0
2015-10-08 11:30:00,22.63,22.78,22.63,22.76,79517.0,22.63,22.78,22.63,22.76,79517.0
2015-10-08 12:00:00,22.76,22.91,22.76,22.85,118178.0,22.76,22.91,22.76,22.85,118178.0
2015-10-08 12:30:00,22.86,22.88,22.7,22.76,67695.0,22.86,22.88,22.7,22.76,67695.0
2015-10-08 13:00:00,22.76,22.82,22.72,22.8,38628.0,22.76,22.82,22.72,22.8,38628.0
2015-10-08 13:30:00,22.8,22.84,22.73,22.73,56069.0,22.8,22.84,22.73,22.73,56069.0
2015-10-08 14:00:00,22.73,22.77,22.61,22.64,160446.0,22.73,22.77,22.61,22.64,160446.0
2015-10-08 14:30:00,22.64,22.71,22.63,22.7,152567.0,22.64,22.71,22.63,22.7,152567.0
2015-10-08 15:00:00,22.69,22.79,22.63,22.66,224870.0,22.69,22.79,22.63,22.66,224870.0
2015-10-08 15:30:00,22.66,22.71,22.63,22.71,260006.0,22.66,22.71,22.63,22.71,260006.0
2015-10-09 09:30:00,22.62,22.76,22.43,22.58,215476.0,22.62,22.76,22.43,22.58,215476.0
2015-10-09 10:00:00,22.58,22.63,22.41,22.55,119891.0,22.58,22.63,22.41,22.55,119891.0
2015-10-09 10:30:00,22.55,22.81,22.5,22.81,311664.0,22.55,22.81,22.5,22.81,311664.0
2015-10-09 11:00:00,22.81,22.86,22.79,22.85,78710.0,22.81,22.86,22.79,22.85,78710.0
2015-10-09 11:30:00,22.86,22.86,22.74,22.82,45231.0,22.86,22.86,22.74,22.82,45231.0
2015-10-09 12:00:00,22.82,22.84,22.7,22.76,62450.0,22.82,22.84,22.7,22.76,62450.0
2015-10-09 12:30:00,22.76,22.77,22.65,22.67,158664.0,22.76,22.77,22.65,22.67,158664.0
2015-10-09 13:00:00,22.67,22.71,22.58,22.7,89474.0,22.67,22.71,22.58,22.7,89474.0
2015-10-09 13:30:00,22.69,22.78,22.68,22.74,128162.0,22.69,22.78,22.68,22.74,128162.0
2015-10-09 14:00:00,22.74,22.81,22.63,22.67,98054.0,22.74,22.81,22.63,22.67,98054.0
2015-10-09 14:30:00,22.66,22.67,22.57,22.6,93004.0,22.66,22.67,22.57,22.6,93004.0
2015-10-09 15:00:00,22.6,22.65,22.53,22.65,261164.0,22.6,22.65,22.53,22.65,261164.0
2015-10-09 15:30:00,22.65,22.77,22.64,22.74,334083.0,22.65,22.77,22.64,22.74,334083.0
2015-10-12 09:30:00,22.76,22.81,22.41,22.51,95283.0,22.76,22.81,22.41,22.51,95283.0
2015-10-12 10:00:00,22.49,22.59,22.37,22.45,55479.0,22.49,22.59,22.37,22.45,55479.0
2015-10-12 10:30:00,22.44,22.56,22.41,22.5,42533.0,22.44,22.56,22.41,22.5,42533.0
2015-10-12 11:00:00,22.49,22.6,22.49,22.52,46743.0,22.49,22.6,22.49,22.52,46743.0
2015-10-12 11:30:00,22.51,22.59,22.46,22.46,113782.0,22.51,22.59,22.46,22.46,113782.0
2015-10-12 12:00:00,22.47,22.53,22.45,22.49,102731.0,22.47,22.53,22.45,22.49,102731.0
2015-10-12 12:30:00,22.49,22.49,22.39,22.42,45256.0,22.49,22.49,22.39,22.42,45256.0
2015-10-12 13:00:00,22.41,22.43,22.35,22.41,46749.0,22.41,22.43,22.35,22.41,46749.0
2015-10-12 13:30:00,22.42,22.47,22.41,22.43,68364.0,22.42,22.47,22.41,22.43,68364.0
2015-10-12 14:00:00,22.43,22.48,22.43,22.45,38944.0,22.43,22.48,22.43,22.45,38944.0
2015-10-12 14:30:00,22.45,22.48,22.43,22.47,50801.0,22.45,22.48,22.43,22.47,50801.0
2015-10-12 15:00:00,22.47,22.56,22.45,22.53,101072.0,22.47,22.56,22.45,22.53,101072.0
2015-10-12 15:30:00,22.54,22.6,22.52,22.59,300232.0,22.54,22.6,22.52,22.59,300232.0
2015-10-13 09:30:00,22.42,22.57,22.27,22.55,81688.0,22.42,22.57,22.27,22.55,81688.0
2015-10-13 10:00:00,22.55,22.62,22.5,22.57,247642.0,22.55,22.62,22.5,22.57,247642.0
2015-10-13 10:30:00,22.57,22.67,22.55,22.6,225687.0,22.57,22.67,22.55,22.6,225687.0
2015-10-13 11:00:00,22.6,22.67,22.5,22.51,126741.0,22.6,22.67,22.5,22.51,126741.0
2015-10-13 11:30:00,22.52,22.57,22.49,22.52,60094.0,22.52,22.57,22.49,22.52,60094.0
2015-10-13 12:00:00,22.53,22.55,22.5,22.51,44096.0,22.53,22.55,22.5,22.51,44096.0
2015-10-13 12:30:00,22.51,22.55,22.39,22.39,41053.0,22.51,22.55,22.39,22.39,41053.0
2015-10-13 13:00:00,22.37,22.4,22.33,22.38,53240.0,22.37,22.4,22.33,22.38,53240.0
2015-10-13 13:30:00,22.38,22.38,22.08,22.08,239863.0,22.38,22.38,22.08,22.08,239863.0
2015-10-13 14:00:00,22.09,22.13,21.97,21.97,116722.0,22.09,22.13,21.97,21.97,116722.0
2015-10-13 14:30:00,21.98,22.09,21.95,22.09,180563.0,21.98,22.09,21.95,22.09,180563.0
2015-10-13 15:00:00,22.08,22.09,21.91,21.93,151254.0,22.08,22.09,21.91,21.93,151254.0
2015-10-13 15:30:00,21.94,21.97,21.82,21.83,511065.0,21.94,21.97,21.82,21.83,511065.0
2015-10-14 09:30:00,21.85,22.19,21.83,22.17,106474.0,21.85,22.19,21.83,22.17,106474.0
2015-10-14 10:00:00,22.17,22.2,21.85,21.9,384741.0,22.17,22.2,21.85,21.9,384741.0
2015-10-14 10:30:00,21.91,22.0,21.86,21.96,131859.0,21.91,22.0,21.86,21.96,131859.0
2015-10-14 11:00:00,21.94,21.95,21.84,21.94,222875.0,21.94,21.95,21.84,21.94,222875.0
2015-10-14 11:30:00,21.94,22.11,21.89,22.11,117687.0,21.94,22.11,21.89,22.11,117687.0
2015-10-14 12:00:00,22.1,22.37,22.09,22.36,179957.0,22.1,22.37,22.09,22.36,179957.0
2015-10-14 12:30:00,22.37,22.53,22.34,22.44,124580.0,22.37,22.53,22.34,22.44,124580.0
2015-10-14 13:00:00,22.44,22.49,22.35,22.42,102967.0,22.44,22.49,22.35,22.42,102967.0
2015-10-14 13:30:00,22.42,22.49,22.38,22.48,95622.0,22.42,22.49,22.38,22.48,95622.0
2015-10-14 14:00:00,22.49,22.54,22.42,22.43,100571.0,22.49,22.54,22.42,22.43,100571.0
2015-10-14 14:30:00,22.43,22.44,22.32,22.34,108105.0,22.43,22.44,22.32,22.34,108105.0
2015-10-14 15:00:00,22.34,22.39,22.28,22.39,116148.0,22.34,22.39,22.28,22.39,116148.0
2015-10-14 15:30:00,22.39,22.44,22.3,22.34,329019.0,22.39,22.44,22.3,22.34,329019.0
2015-10-15 09:30:00,22.4,22.55,22.31,22.54,172819.0,22.4,22.55,22.31,22.54,172819.0
2015-10-15 10:00:00,22.54,22.74,22.54,22.63,89373.0,22.54,22.74,22.54,22.63,89373.0
2015-10-15 10:30:00,22.62,22.81,22.61,22.79,193540.0,22.62,22.81,22.61,22.79,193540.0
2015-10-15 11:00:00,22.79,22.82,22.69,22.77,120527.0,22.79,22.82,22.69,22.77,120527.0
2015-10-15 11:30:00,22.77,22.8,22.48,22.51,156871.0,22.77,22.8,22.48,22.51,156871.0
2015-10-15 12:00:00,22.5,22.57,22.47,22.56,62681.0,22.5,22.57,22.47,22.56,62681.0
2015-10-15 12:30:00,22.56,22.57,22.39,22.44,61503.0,22.56,22.57,22.39,22.44,61503.0
2015-10-15 13:00:00,22.45,22.67,22.44,22.66,64973.0,22.45,22.67,22.44,22.66,64973.0
2015-10-15 13:30:00,22.65,22.79,22.61,22.79,120426.0,22.65,22.79,22.61,22.79,120426.0
2015-10-15 14:00:00,22.79,22.85,22.75,22.8,143095.0,22.79,22.85,22.75,22.8,143095.0
2015-10-15 14:30:00,22.8,22.99,22.79,22.96,150603.0,22.8,22.99,22.79,22.96,150603.0
2015-10-15 15:00:00,22.96,23.05,22.94,23.03,234460.0,22.96,23.05,22.94,23.03,234460.0
2015-10-15 15:30:00,23.03,23.06,22.94,23.05,412650.0,23.03,23.06,22.94,23.05,412650.0
2015-10-16 09:30:00,23.06,23.1,22.74,22.78,84390.0,23.06,23.1,22.74,22.78,84390.0
2015-10-16 10:00:00,22.79,22.86,22.67,22.73,67631.0,22.79,22.86,22.67,22.73,67631.0
2015-10-16 10:30:00,22.74,22.9,22.73,22.83,80804.0,22.74,22.9,22.73,22.83,80804.0
2015-10-16 11:00:00,22.84,22.95,22.83,22.89,151232.0,22.84,22.95,22.83,22.89,151232.0
2015-10-16 11:30:00,22.89,22.95,22.86,22.95,60167.0,22.89,22.95,22.86,22.95,60167.0
2015-10-16 12:00:00,22.96,22.96,22.79,22.79,57533.0,22.96,22.96,22.79,22.79,57533.0
2015-10-16 12:30:00,22.78,22.8,22.67,22.79,59683.0,22.78,22.8,22.67,22.79,59683.0
2015-10-16 13:00:00,22.79,22.86,22.76,22.82,59138.0,22.79,22.86,22.76,22.82,59138.0
2015-10-16 13:30:00,22.83,22.87,22.7,22.73,79291.0,22.83,22.87,22.7,22.73,79291.0
2015-10-16 14:00:00,22.73,22.88,22.69,22.85,80087.0,22.73,22.88,22.69,22.85,80087.0
2015-10-16 14:30:00,22.86,22.98,22.83,22.91,95458.0,22.86,22.98,22.83,22.91,95458.0
2015-10-16 15:00:00,22.92,22.95,22.83,22.88,108095.0,22.92,22.95,22.83,22.88,108095.0
2015-10-16 15:30:00,22.87,22.92,22.83,22.91,262742.0,22.87,22.92,22.83,22.91,262742.0
2015-10-19 09:30:00,22.82,22.85,22.59,22.78,78408.0,22.82,22.85,22.59,22.78,78408.0
2015-10-19 10:00:00,22.76,22.84,22.65,22.8,66716.0,22.76,22.84,22.65,22.8,66716.0
2015-10-19 10:30:00,22.79,22.88,22.73,22.86,106243.0,22.79,22.88,22.73,22.86,106243.0
2015-10-19 11:00:00,22.86,23.03,22.85,22.92,96185.0,22.86,23.03,22.85,22.92,96185.0
2015-10-19 11:30:00,22.93,23.1,22.93,23.08,100087.0,22.93,23.1,22.93,23.08,100087.0
2015-10-19 12:00:00,23.08,23.11,22.99,23.07,173320.0,23.08,23.11,22.99,23.07,173320.0
2015-10-19 12:30:00,23.07,23.09,22.99,23.07,332003.0,23.07,23.09,22.99,23.07,332003.0
2015-10-19 13:00:00,23.07,23.08,22.87,22.87,75115.0,23.07,23.08,22.87,22.87,75115.0
2015-10-19 13:30:00,22.88,22.88,22.73,22.82,82509.0,22.88,22.88,22.73,22.82,82509.0
2015-10-19 14:00:00,22.83,22.86,22.79,22.81,32591.0,22.83,22.86,22.79,22.81,32591.0
2015-10-19 14:30:00,22.81,22.96,22.8,22.96,58740.0,22.81,22.96,22.8,22.96,58740.0
2015-10-19 15:00:00,22.96,23.01,22.9,22.97,102288.0,22.96,23.01,22.9,22.97,102288.0
2015-10-19 15:30:00,22.96,23.0,22.93,22.99,230956.0,22.96,23.0,22.93,22.99,230956.0
2015-10-20 09:30:00,22.92,23.22,22.92,23.19,189844.0,22.92,23.22,22.92,23.19,189844.0
2015-10-20 10:00:00,23.19,23.36,23.16,23.3,336607.0,23.19,23.36,23.16,23.3,336607.0
2015-10-20 10:30:00,23.3,23.39,23.24,23.28,164066.0,23.3,23.39,23.24,23.28,164066.0
2015-10-20 11:00:00,23.27,23.27,23.08,23.15,58329.0,23.27,23.27,23.08,23.15,58329.0
2015-10-20 11:30:00,23.14,23.14,23.03,23.13,72180.0,23.14,23.14,23.03,23.13,72180.0
2015-10-20 12:00:00,23.11,23.17,23.03,23.07,86079.0,23.11,23.17,23.03,23.07,86079.0
2015-10-20 12:30:00,23.07,23.07,22.98,23.05,62866.0,23.07,23.07,22.98,23.05,62866.0
2015-10-20 13:00:00,23.05,23.06,22.97,22.97,40100.0,23.05,23.06,22.97,22.97,40100.0
2015-10-20 13:30:00,22.97,23.07,22.96,23.06,58619.0,22.97,23.07,22.96,23.06,58619.0
2015-10-20 14:00:00,23.06,23.17,23.03,23.16,85804.0,23.06,23.17,23.03,23.16,85804.0
2015-10-20 14:30:00,23.15,23.29,23.15,23.28,122236.0,23.15,23.29,23.15,23.28,122236.0
2015-10-20 15:00:00,23.28,23.32,23.22,23.3,158498.0,23.28,23.32,23.22,23.3,158498.0
2015-10-20 15:30:00,23.31,23.32,23.26,23.29,370835.0,23.31,23.32,23.26,23.29,370835.0
2015-10-21 09:30:00,23.34,23.45,23.14,23.21,113471.0,23.34,23.45,23.14,23.21,113471.0
2015-10-21 10:00:00,23.21,23.21,23.06,23.11,92434.0,23.21,23.21,23.06,23.11,92434.0
2015-10-21 10:30:00,23.09,23.24,23.04,23.18,148777.0,23.09,23.24,23.04,23.18,148777.0
2015-10-21 11:00:00,23.18,23.35,23.15,23.3,256860.0,23.18,23.35,23.15,23.3,256860.0
2015-10-21 11:30:00,23.31,23.48,23.29,23.44,170619.0,23.31,23.48,23.29,23.44,170619.0
2015-10-21 12:00:00,23.44,23.46,23.3,23.31,87593.0,23.44,23.46,23.3,23.31,87593.0
2015-10-21 12:30:00,23.32,23.39,23.3,23.3,95811.0,23.32,23.39,23.3,23.3,95811.0
2015-10-21 13:00:00,23.29,23.29,23.08,23.09,75896.0,23.29,23.29,23.08,23.09,75896.0
2015-10-21 13:30:00,23.09,23.19,23.04,23.12,98508.0,23.09,23.19,23.04,23.12,98508.0
2015-10-21 14:00:00,23.11,23.19,23.08,23.14,98787.0,23.11,23.19,23.08,23.14,98787.0
2015-10-21 14:30:00,23.15,23.23,23.11,23.12,106537.0,23.15,23.23,23.11,23.12,106537.0
2015-10-21 15:00:00,23.13,23.19,23.02,23.08,131753.0,23.13,23.19,23.02,23.08,131753.0
2015-10-21 15:30:00,23.07,23.08,22.95,22.98,333054.0,23.07,23.08,22.95,22.98,333054.0
2015-10-22 09:30:00,23.15,23.75,23.15,23.7,309619.0,23.15,23.75,23.15,23.7,309619.0
2015-10-22 10:00:00,23.71,23.74,23.51,23.63,167051.0,23.71,23.74,23.51,23.63,167051.0
2015-10-22 10:30:00,23.63,23.75,23.54,23.74,86524.0,23.63,23.75,23.54,23.74,86524.0
2015-10-22 11:00:00,23.75,23.76,23.65,23.7,107276.0,23.75,23.76,23.65,23.7,107276.0
2015-10-22 11:30:00,23.71,23.8,23.63,23.71,104371.0,23.71,23.8,23.63,23.71,104371.0
2015-10-22 12:00:00,23.71,23.77,23.64,23.71,115806.0,23.71,23.77,23.64,23.71,115806.0
2015-10-22 12:30:00,23.7,23.75,23.67,23.73,135569.0,23.7,23.75,23.67,23.73,135569.0
2015-10-22 13:00:00,23.72,23.74,23.62,23.68,110171.0,23.72,23.74,23.62,23.68,110171.0
2015-10-22 13:30:00,23.68,23.7,23.52,23.52,94818.0,23.68,23.7,23.52,23.52,94818.0
2015-10-22 14:00:00,23.51,23.54,23.41,23.49,70859.0,23.51,23.54,23.41,23.49,70859.0
2015-10-22 14:30:00,23.48,23.63,23.44,23.6,77756.0,23.48,23.63,23.44,23.6,77756.0
2015-10-22 15:00:00,23.59,23.61,23.48,23.61,124805.0,23.59,23.61,23.48,23.61,124805.0
2015-10-22 15:30:00,23.61,23.62,23.48,23.53,322794.0,23.61,23.62,23.48,23.53,322794.0
2015-10-23 09:30:00,23.76,23.8,23.44,23.64,175483.0,23.76,23.8,23.44,23.64,175483.0
2015-10-23 10:00:00,23.66,23.7,23.53,23.53,101520.0,23.66,23.7,23.53,23.53,101520.0
2015-10-23 10:30:00,23.53,23.63,23.41,23.46,116425.0,23.53,23.63,23.41,23.46,116425.0
2015-10-23 11:00:00,23.46,23.49,23.4,23.46,112798.0,23.46,23.49,23.4,23.46,112798.0
2015-10-23 11:30:00,23.46,23.5,23.39,23.42,174960.0,23.46,23.5,23.39,23.42,174960.0
2015-10-23 12:00:00,23.41,23.52,23.37,23.52,39736.0,23.41,23.52,23.37,23.52,39736.0
2015-10-23 12:30:00,23.53,23.54,23.42,23.46,71196.0,23.53,23.54,23.42,23.46,71196.0
2015-10-23 13:00:00,23.45,23.59,23.42,23.57,93231.0,23.45,23.59,23.42,23.57,93231.0
2015-10-23 13:30:00,23.55,23.59,23.48,23.51,97528.0,23.55,23.59,23.48,23.51,97528.0
2015-10-23 14:00:00,23.5,23.54,23.46,23.52,66688.0,23.5,23.54,23.46,23.52,66688.0
2015-10-23 14:30:00,23.52,23.56,23.51,23.52,147356.0,23.52,23.56,23.51,23.52,147356.0
2015-10-23 15:00:00,23.53,23.54,23.41,23.44,149769.0,23.53,23.54,23.41,23.44,149769.0
2015-10-23 15:30:00,23.44,23.54,23.43,23.52,245845.0,23.44,23.54,23.43,23.52,245845.0
2015-10-26 09:30:00,23.78,24.4,23.74,24.39,559065.0,23.78,24.4,23.74,24.39,559065.0
2015-10-26 10:00:00,24.38,24.41,24.22,24.29,449269.0,24.38,24.41,24.22,24.29,449269.0
2015-10-26 10:30:00,24.29,24.41,24.28,24.35,389439.0,24.29,24.41,24.28,24.35,389439.0
2015-10-26 11:00:00,24.35,24.4,24.16,24.19,255447.0,24.35,24.4,24.16,24.19,255447.0
2015-10-26 11:30:00,24.19,24.35,24.19,24.35,157056.0,24.19,24.35,24.19,24.35,157056.0
2015-10-26 12:00:00,24.34,24.48,24.31,24.44,217224.0,24.34,24.48,24.31,24.44,217224.0
2015-10-26 12:30:00,24.44,24.54,24.4,24.43,264077.0,24.44,24.54,24.4,24.43,264077.0
2015-10-26 13:00:00,24.43,24.48,24.34,24.44,167691.0,24.43,24.48,24.34,24.44,167691.0
2015-10-26 13:30:00,24.46,24.56,24.44,24.5,240709.0,24.46,24.56,24.44,24.5,240709.0
2015-10-26 14:00:00,24.5,24.56,24.48,24.53,154709.0,24.5,24.56,24.48,24.53,154709.0
2015-10-26 14:30:00,24.52,24.59,24.52,24.55,223834.0,24.52,24.59,24.52,24.55,223834.0
2015-10-26 15:00:00,24.55,24.59,24.53,24.56,262190.0,24.55,24.59,24.53,24.56,262190.0
2015-10-26 15:30:00,24.55,24.63,24.53,24.6,874908.0,24.55,24.63,24.53,24.6,874908.0
2015-10-27 09:30:00,23.2,23.51,23.1,23.32,679997.0,23.2,23.51,23.1,23.32,679997.0
2015-10-27 10:00:00,23.31,23.36,22.92,22.98,578055.0,23.31,23.36,22.92,22.98,578055.0
2015-10-27 10:30:00,22.97,23.19,22.79,23.11,427943.0,22.97,23.19,22.79,23.11,427943.0
2015-10-27 11:00:00,23.13,23.44,23.09,23.41,418896.0,23.13,23.44,23.09,23.41,418896.0
2015-10-27 11:30:00,23.41,23.56,23.29,23.44,475741.0,23.41,23.56,23.29,23.44,475741.0
2015-10-27 12:00:00,23.43,23.49,23.21,23.25,259266.0,23.43,23.49,23.21,23.25,259266.0
2015-10-27 12:30:00,23.24,23.37,23.09,23.13,254265.0,23.24,23.37,23.09,23.13,254265.0
2015-10-27 13:00:00,23.13,23.13,22.79,22.86,302249.0,23.13,23.13,22.79,22.86,302249.0
2015-10-27 13:30:00,22.85,23.09,22.84,23.05,435326.0,22.85,23.09,22.84,23.05,435326.0
2015-10-27 14:00:00,23.05,23.07,22.96,23.05,260855.0,23.05,23.07,22.96,23.05,260855.0
2015-10-27 14:30:00,23.05,23.08,22.92,22.93,248371.0,23.05,23.08,22.92,22.93,248371.0
2015-10-27 15:00:00,22.93,23.0,22.85,22.98,477323.0,22.93,23.0,22.85,22.98,477323.0
2015-10-27 15:30:00,22.98,23.26,22.9,23.11,1192886.0,22.98,23.26,22.9,23.11,1192886.0
2015-10-28 09:30:00,23.3,23.39,23.05,23.06,235092.0,23.3,23.39,23.05,23.06,235092.0
2015-10-28 10:00:00,23.08,23.41,23.07,23.28,135977.0,23.08,23.41,23.07,23.28,135977.0
2015-10-28 10:30:00,23.28,23.56,23.24,23.55,176462.0,23.28,23.56,23.24,23.55,176462.0
2015-10-28 11:00:00,23.57,23.8,23.5,23.76,518457.0,23.57,23.8,23.5,23.76,518457.0
2015-10-28 11:30:00,23.76,23.78,23.67,23.69,189418.0,23.76,23.78,23.67,23.69,189418.0
2015-10-28 12:00:00,23.69,23.81,23.59,23.76,262377.0,23.69,23.81,23.59,23.76,262377.0
2015-10-28 12:30:00,23.75,23.79,23.56,23.79,363221.0,23.75,23.79,23.56,23.79,363221.0
2015-10-28 13:00:00,23.79,23.83,23.72,23.8,124347.0,23.79,23.83,23.72,23.8,124347.0
2015-10-28 13:30:00,23.8,23.98,23.8,23.93,176433.0,23.8,23.98,23.8,23.93,176433.0
2015-10-28 14:00:00,23.91,23.92,23.4,23.64,204109.0,23.91,23.92,23.4,23.64,204109.0
2015-10-28 14:30:00,23.63,23.76,23.46,23.74,198709.0,23.63,23.76,23.46,23.74,198709.0
2015-10-28 15:00:00,23.73,24.0,23.72,23.98,191710.0,23.73,24.0,23.72,23.98,191710.0
2015-10-28 15:30:00,23.98,24.18,23.96,24.16,688083.0,23.98,24.18,23.96,24.16,688083.0
2015-10-29 09:30:00,24.0,24.05,23.7,23.77,253343.0,24.0,24.05,23.7,23.77,253343.0
2015-10-29 10:00:00,23.75,23.98,23.69,23.7,153171.0,23.75,23.98,23.69,23.7,153171.0
2015-10-29 10:30:00,23.7,23.73,23.51,23.51,215123.0,23.7,23.73,23.51,23.51,215123.0
2015-10-29 11:00:00,23.51,23.69,23.45,23.68,148535.0,23.51,23.69,23.45,23.68,148535.0
2015-10-29 11:30:00,23.67,23.8,23.66,23.75,75095.0,23.67,23.8,23.66,23.75,75095.0
2015-10-29 12:00:00,23.75,23.75,23.63,23.66,87330.0,23.75,23.75,23.63,23.66,87330.0
2015-10-29 12:30:00,23.66,23.72,23.65,23.67,95643.0,23.66,23.72,23.65,23.67,95643.0
2015-10-29 13:00:00,23.67,23.7,23.63,23.68,166887.0,23.67,23.7,23.63,23.68,166887.0
2015-10-29 13:30:00,23.68,23.77,23.66,23.71,117905.0,23.68,23.77,23.66,23.71,117905.0
2015-10-29 14:00:00,23.7,23.85,23.69,23.79,144007.0,23.7,23.85,23.69,23.79,144007.0
2015-10-29 14:30:00,23.79,23.87,23.74,23.83,158960.0,23.79,23.87,23.74,23.83,158960.0
2015-10-29 15:00:00,23.82,23.86,23.77,23.85,152714.0,23.82,23.86,23.77,23.85,152714.0
2015-10-29 15:30:00,23.85,23.92,23.84,23.89,438695.0,23.85,23.92,23.84,23.89,438695.0
2015-10-30 09:30:00,23.89,23.98,23.79,23.89,93774.0,23.89,23.98,23.79,23.89,93774.0
2015-10-30 10:00:00,23.89,23.91,23.76,23.84,128698.0,23.89,23.91,23.76,23.84,128698.0
2015-10-30 10:30:00,23.85,23.87,23.67,23.68,143191.0,23.85,23.87,23.67,23.68,143191.0
2015-10-30 11:00:00,23.68,23.82,23.68,23.81,144695.0,23.68,23.82,23.68,23.81,144695.0
2015-10-30 11:30:00,23.81,23.97,23.8,23.89,127118.0,23.81,23.97,23.8,23.89,127118.0
2015-10-30 12:00:00,23.9,23.95,23.86,23.94,67097.0,23.9,23.95,23.86,23.94,67097.0
2015-10-30 12:30:00,23.94,24.06,23.93,24.01,86362.0,23.94,24.06,23.93,24.01,86362.0
2015-10-30 13:00:00,24.02,24.22,23.99,24.16,171481.0,24.02,24.22,23.99,24.16,171481.0
2015-10-30 13:30:00,24.17,24.21,24.07,24.13,130640.0,24.17,24.21,24.07,24.13,130640.0
2015-10-30 14:00:00,24.14,24.16,24.05,24.11,115474.0,24.14,24.16,24.05,24.11,115474.0
2015-10-30 14:30:00,24.11,24.17,24.09,24.1,182578.0,24.11,24.17,24.09,24.1,182578.0
2015-10-30 15:00:00,24.11,24.18,24.03,24.14,185886.0,24.11,24.18,24.03,24.14,185886.0
2015-10-30 15:30:00,24.14,24.22,24.12,24.14,364421.0,24.14,24.22,24.12,24.14,364421.0
2015-11-02 09:30:00,24.16,24.5,24.15,24.24,133878.0,24.16,24.5,24.15,24.24,133878.0
2015-11-02 10:00:00,24.25,24.33,24.21,24.29,109964.0,24.25,24.33,24.21,24.29,109964.0
2015-11-02 10:30:00,24.28,24.4,24.21,24.33,83513.0,24.28,24.4,24.21,24.33,83513.0
2015-11-02 11:00:00,24.33,24.42,24.3,24.31,150030.0,24.33,24.42,24.3,24.31,150030.0
2015-11-02 11:30:00,24.32,24.36,24.21,24.24,80980.0,24.32,24.36,24.21,24.24,80980.0
2015-11-02 12:00:00,24.25,24.31,24.23,24.28,46490.0,24.25,24.31,24.23,24.28,46490.0
2015-11-02 12:30:00,24.29,24.31,24.25,24.3,48125.0,24.29,24.31,24.25,24.3,48125.0
2015-11-02 13:00:00,24.29,24.3,24.25,24.29,62768.0,24.29,24.3,24.25,24.29,62768.0
2015-11-02 13:30:00,24.29,24.41,24.29,24.41,87560.0,24.29,24.41,24.29,24.41,87560.0
2015-11-02 14:00:00,24.42,24.5,24.42,24.46,118302.0,24.42,24.5,24.42,24.46,118302.0
2015-11-02 14:30:00,24.46,24.51,24.4,24.49,114887.0,24.46,24.51,24.4,24.49,114887.0
2015-11-02 15:00:00,24.49,24.55,24.45,24.48,76842.0,24.49,24.55,24.45,24.48,76842.0
2015-11-02 15:30:00,24.48,24.49,24.38,24.42,200553.0,24.48,24.49,24.38,24.42,200553.0
2015-11-03 09:30:00,24.47,24.7,24.4,24.55,228384.0,24.47,24.7,24.4,24.55,228384.0
2015-11-03 10:00:00,24.57,24.6,24.44,24.55,189289.0,24.57,24.6,24.44,24.55,189289.0
2015-11-03 10:30:00,24.56,24.6,24.49,24.58,139123.0,24.56,24.6,24.49,24.58,139123.0
2015-11-03 11:00:00,24.58,24.75,24.58,24.69,167378.0,24.58,24.75,24.58,24.69,167378.0
2015-11-03 11:30:00,24.69,24.74,24.62,24.69,184992.0,24.69,24.74,24.62,24.69,184992.0
2015-11-03 12:00:00,24.68,24.77,24.66,24.76,100509.0,24.68,24.77,24.66,24.76,100509.0
2015-11-03 12:30:00,24.75,24.85,24.72,24.83,88978.0,24.75,24.85,24.72,24.83,88978.0
2015-11-03 13:00:00,24.82,24.85,24.76,24.79,85702.0,24.82,24.85,24.76,24.79,85702.0
2015-11-03 13:30:00,24.78,24.87,24.76,24.82,131533.0,24.78,24.87,24.76,24.82,131533.0
2015-11-03 14:00:00,24.81,24.83,24.76,24.78,91716.0,24.81,24.83,24.76,24.78,91716.0
2015-11-03 14:30:00,24.78,24.79,24.63,24.71,87560.0,24.78,24.79,24.63,24.71,87560.0
2015-11-03 15:00:00,24.71,24.71,24.52,24.55,166764.0,24.71,24.71,24.52,24.55,166764.0
2015-11-03 15:30:00,24.54,24.56,24.49,24.54,316032.0,24.54,24.56,24.49,24.54,316032.0
2015-11-04 09:30:00,24.59,24.76,24.32,24.51,252420.0,24.59,24.76,24.32,24.51,252420.0
2015-11-04 10:00:00,24.5,24.69,24.4,24.57,219438.0,24.5,24.69,24.4,24.57,219438.0
2015-11-04 10:30:00,24.56,24.67,24.5,24.54,99389.0,24.56,24.67,24.5,24.54,99389.0
2015-11-04 11:00:00,24.53,24.6,24.44,24.48,174818.0,24.53,24.6,24.44,24.48,174818.0
2015-11-04 11:30:00,24.48,24.55,24.41,24.54,114619.0,24.48,24.55,24.41,24.54,114619.0
2015-11-04 12:00:00,24.54,24.59,24.51,24.53,80238.0,24.54,24.59,24.51,24.53,80238.0
2015-11-04 12:30:00,24.51,24.56,24.49,24.55,113364.0,24.51,24.56,24.49,24.55,113364.0
2015-11-04 13:00:00,24.55,24.55,24.43,24.49,92682.0,24.55,24.55,24.43,24.49,92682.0
2015-11-04 13:30:00,24.49,24.52,24.47,24.51,100065.0,24.49,24.52,24.47,24.51,100065.0
2015-11-04 14:00:00,24.51,24.55,24.5,24.52,50737.0,24.51,24.55,24.5,24.52,50737.0
2015-11-04 14:30:00,24.52,24.53,24.45,24.5,196845.0,24.52,24.53,24.45,24.5,196845.0
2015-11-04 15:00:00,24.51,24.55,24.49,24.49,279474.0,24.51,24.55,24.49,24.49,279474.0
2015-11-04 15:30:00,24.5,24.56,24.48,24.55,420921.0,24.5,24.56,24.48,24.55,420921.0
2015-11-05 09:30:00,24.5,24.58,24.41,24.58,131016.0,24.5,24.58,24.41,24.58,131016.0
2015-11-05 10:00:00,24.56,24.58,24.32,24.38,114425.0,24.56,24.58,24.32,24.38,114425.0
2015-11-05 10:30:00,24.37,24.38,24.06,24.13,212887.0,24.37,24.38,24.06,24.13,212887.0
2015-11-05 11:00:00,24.13,24.32,24.1,24.29,98765.0,24.13,24.32,24.1,24.29,98765.0
2015-11-05 11:30:00,24.28,24.39,24.27,24.36,89585.0,24.28,24.39,24.27,24.36,89585.0
2015-11-05 12:00:00,24.37,24.69,24.3,24.46,573500.0,24.37,24.69,24.3,24.46,573500.0
2015-11-05 12:30:00,24.48,24.49,24.38,24.42,71339.0,24.48,24.49,24.38,24.42,71339.0
2015-11-05 13:00:00,24.41,24.52,24.4,24.47,66707.0,24.41,24.52,24.4,24.47,66707.0
2015-11-05 13:30:00,24.48,24.56,24.46,24.49,51499.0,24.48,24.56,24.46,24.49,51499.0
2015-11-05 14:00:00,24.5,24.53,24.41,24.46,57065.0,24.5,24.53,24.41,24.46,57065.0
2015-11-05 14:30:00,24.45,24.5,24.35,24.44,144892.0,24.45,24.5,24.35,24.44,144892.0
2015-11-05 15:00:00,24.45,24.47,24.38,24.46,102715.0,24.45,24.47,24.38,24.46,102715.0
2015-11-05 15:30:00,24.45,24.5,24.44,24.49,190608.0,24.45,24.5,24.44,24.49,190608.0
2015-11-06 09:30:00,24.42,24.61,24.41,24.46,71967.0,24.42,24.61,24.41,24.46,71967.0
2015-11-06 10:00:00,24.46,24.49,24.21,24.29,173691.0,24.46,24.49,24.21,24.29,173691.0
2015-11-06 10:30:00,24.28,24.53,24.28,24.43,114071.0,24.28,24.53,24.28,24.43,114071.0
2015-11-06 11:00:00,24.43,24.47,24.38,24.4,98399.0,24.43,24.47,24.38,24.4,98399.0
2015-11-06 11:30:00,24.39,24.49,24.38,24.46,81420.0,24.39,24.49,24.38,24.46,81420.0
2015-11-06 12:00:00,24.47,24.64,24.47,24.57,58888.0,24.47,24.64,24.47,24.57,58888.0
2015-11-06 12:30:00,24.57,24.65,24.56,24.65,39343.0,24.57,24.65,24.56,24.65,39343.0
2015-11-06 13:00:00,24.64,24.69,24.63,24.68,72165.0,24.64,24.69,24.63,24.68,72165.0
2015-11-06 13:30:00,24.68,24.7,24.62,24.68,90547.0,24.68,24.7,24.62,24.68,90547.0
2015-11-06 14:00:00,24.68,24.73,24.63,24.67,122498.0,24.68,24.73,24.63,24.67,122498.0
2015-11-06 14:30:00,24.68,24.79,24.61,24.78,79737.0,24.68,24.79,24.61,24.78,79737.0
2015-11-06 15:00:00,24.79,24.85,24.76,24.84,136923.0,24.79,24.85,24.76,24.84,136923.0
2015-11-06 15:30:00,24.84,24.96,24.84,24.9,509708.0,24.84,24.96,24.84,24.9,509708.0
2015-11-09 09:30:00,24.84,24.9,24.7,24.78,252004.0,24.84,24.9,24.7,24.78,252004.0
2015-11-09 10:00:00,24.76,24.77,24.53,24.54,172952.0,24.76,24.77,24.53,24.54,172952.0
2015-11-09 10:30:00,24.53,24.67,24.46,24.6,103027.0,24.53,24.67,24.46,24.6,103027.0
2015-11-09 11:00:00,24.59,24.59,24.36,24.36,118658.0,24.59,24.59,24.36,24.36,118658.0
2015-11-09 11:30:00,24.37,24.47,24.28,24.31,114706.0,24.37,24.47,24.28,24.31,114706.0
2015-11-09 12:00:00,24.31,24.31,24.16,24.16,140879.0,24.31,24.31,24.16,24.16,140879.0
2015-11-09 12:30:00,24.17,24.44,24.17,24.43,85142.0,24.17,24.44,24.17,24.43,85142.0
2015-11-09 13:00:00,24.44,24.47,24.32,24.46,48838.0,24.44,24.47,24.32,24.46,48838.0
2015-11-09 13:30:00,24.46,24.52,24.4,24.46,48632.0,24.46,24.52,24.4,24.46,48632.0
2015-11-09 14:00:00,24.46,24.48,24.37,24.37,44194.0,24.46,24.48,24.37,24.37,44194.0
2015-11-09 14:30:00,24.38,24.41,24.31,24.38,67047.0,24.38,24.41,24.31,24.38,67047.0
2015-11-09 15:00:00,24.37,24.42,24.32,24.39,91361.0,24.37,24.42,24.32,24.39,91361.0
2015-11-09 15:30:00,24.39,24.52,24.39,24.43,391936.0,24.39,24.52,24.39,24.43,391936.0
2015-11-10 09:30:00,24.24,24.43,24.04,24.08,95121.0,24.24,24.43,24.04,24.08,95121.0
2015-11-10 10:00:00,24.07,24.08,23.84,23.91,129037.0,24.07,24.08,23.84,23.91,129037.0
2015-11-10 10:30:00,23.91,23.95,23.85,23.93,80904.0,23.91,23.95,23.85,23.93,80904.0
2015-11-10 11:00:00,23.93,23.95,23.69,23.69,131431.0,23.93,23.95,23.69,23.69,131431.0
2015-11-10 11:30:00,23.7,23.8,23.67,23.75,166289.0,23.7,23.8,23.67,23.75,166289.0
2015-11-10 12:00:00,23.75,23.93,23.71,23.89,110093.0,23.75,23.93,23.71,23.89,110093.0
2015-11-10 12:30:00,23.88,23.9,23.79,23.79,69080.0,23.88,23.9,23.79,23.79,69080.0
2015-11-10 13:00:00,23.79,23.87,23.72,23.86,58636.0,23.79,23.87,23.72,23.86,58636.0
2015-11-10 13:30:00,23.86,23.99,23.85,23.91,67274.0,23.86,23.99,23.85,23.91,67274.0
2015-11-10 14:00:00,23.91,23.97,23.85,23.97,86164.0,23.91,23.97,23.85,23.97,86164.0
2015-11-10 14:30:00,23.97,23.97,23.87,23.96,171643.0,23.97,23.97,23.87,23.96,171643.0
2015-11-10 15:00:00,23.96,23.98,23.85,23.88,233966.0,23.96,23.98,23.85,23.88,233966.0
2015-11-10 15:30:00,23.88,23.9,23.66,23.75,774027.0,23.88,23.9,23.66,23.75,774027.0
2015-11-11 09:30:00,23.9,24.05,23.82,23.98,208112.0,23.9,24.05,23.82,23.98,208112.0
2015-11-11 10:00:00,23.98,24.06,23.85,23.99,120661.0,23.98,24.06,23.85,23.99,120661.0
2015-11-11 10:30:00,23.99,24.01,23.76,23.76,158287.0,23.99,24.01,23.76,23.76,158287.0
2015-11-11 11:00:00,23.77,23.84,23.67,23.73,227429.0,23.77,23.84,23.67,23.73,227429.0
2015-11-11 11:30:00,23.73,23.74,23.66,23.74,165329.0,23.73,23.74,23.66,23.74,165329.0
2015-11-11 12:00:00,23.73,23.9,23.71,23.87,110061.0,23.73,23.9,23.71,23.87,110061.0
2015-11-11 12:30:00,23.87,23.93,23.82,23.87,81404.0,23.87,23.93,23.82,23.87,81404.0
2015-11-11 13:00:00,23.88,23.88,23.75,23.77,63803.0,23.88,23.88,23.75,23.77,63803.0
2015-11-11 13:30:00,23.76,23.76,23.66,23.71,73208.0,23.76,23.76,23.66,23.71,73208.0
2015-11-11 14:00:00,23.71,23.77,23.68,23.75,76273.0,23.71,23.77,23.68,23.75,76273.0
2015-11-11 14:30:00,23.76,23.77,23.67,23.71,98816.0,23.76,23.77,23.67,23.71,98816.0
2015-11-11 15:00:00,23.7,23.77,23.66,23.76,117170.0,23.7,23.77,23.66,23.76,117170.0
2015-11-11 15:30:00,23.75,23.77,23.67,23.74,272808.0,23.75,23.77,23.67,23.74,272808.0
2015-11-12 09:30:00,23.54,23.71,23.34,23.53,183848.0,23.54,23.71,23.34,23.53,183848.0
2015-11-12 10:00:00,23.52,23.52,23.35,23.45,121216.0,23.52,23.52,23.35,23.45,121216.0
2015-11-12 10:30:00,23.44,23.65,23.41,23.63,90435.0,23.44,23.65,23.41,23.63,90435.0
2015-11-12 11:00:00,23.64,23.72,23.48,23.48,80686.0,23.64,23.72,23.48,23.48,80686.0
2015-11-12 11:30:00,23.48,23.69,23.44,23.68,86745.0,23.48,23.69,23.44,23.68,86745.0
2015-11-12 12:00:00,23.69,23.71,23.6,23.67,90077.0,23.69,23.71,23.6,23.67,90077.0
2015-11-12 12:30:00,23.66,23.78,23.65,23.76,69355.0,23.66,23.78,23.65,23.76,69355.0
2015-11-12 13:00:00,23.76,23.87,23.76,23.84,160865.0,23.76,23.87,23.76,23.84,160865.0
2015-11-12 13:30:00,23.85,23.95,23.84,23.91,168636.0,23.85,23.95,23.84,23.91,168636.0
2015-11-12 14:00:00,23.91,23.92,23.72,23.84,178462.0,23.91,23.92,23.72,23.84,178462.0
2015-11-12 14:30:00,23.83,23.84,23.66,23.72,139222.0,23.83,23.84,23.66,23.72,139222.0
2015-11-12 15:00:00,23.72,23.79,23.69,23.76,140614.0,23.72,23.79,23.69,23.76,140614.0
2015-11-12 15:30:00,23.76,23.78,23.69,23.71,406976.0,23.76,23.78,23.69,23.71,406976.0
2015-11-13 09:30:00,23.55,23.6,23.39,23.41,149491.0,23.55,23.6,23.39,23.41,149491.0
2015-11-13 10:00:00,23.41,23.48,23.33,23.4,140533.0,23.41,23.48,23.33,23.4,140533.0
2015-11-13 10:30:00,23.39,23.71,23.37,23.66,117008.0,23.39,23.71,23.37,23.66,117008.0
2015-11-13 11:00:00,23.65,23.67,23.49,23.65,75930.0,23.65,23.67,23.49,23.65,75930.0
2015-11-13 11:30:00,23.64,23.76,23.62,23.76,74778.0,23.64,23.76,23.62,23.76,74778.0
2015-11-13 12:00:00,23.76,23.87,23.73,23.77,78081.0,23.76,23.87,23.73,23.77,78081.0
2015-11-13 12:30:00,23.77,23.82,23.72,23.82,47284.0,23.77,23.82,23.72,23.82,47284.0
2015-11-13 13:00:00,23.82,23.84,23.7,23.75,83563.0,23.82,23.84,23.7,23.75,83563.0
2015-11-13 13:30:00,23.75,23.87,23.7,23.85,179675.0,23.75,23.87,23.7,23.85,179675.0
2015-11-13 14:00:00,23.84,23.88,23.81,23.81,111768.0,23.84,23.88,23.81,23.81,111768.0
2015-11-13 14:30:00,23.81,23.85,23.74,23.76,134071.0,23.81,23.85,23.74,23.76,134071.0
2015-11-13 15:00:00,23.76,23.89,23.75,23.85,211211.0,23.76,23.89,23.75,23.85,211211.0
2015-11-13 15:30:00,23.85,23.97,23.83,23.86,599370.0,23.85,23.97,23.83,23.86,599370.0
2015-11-16 09:30:00,23.7,23.83,23.61,23.68,266375.0,23.7,23.83,23.61,23.68,266375.0
2015-11-16 10:00:00,23.68,23.77,23.63,23.69,194437.0,23.68,23.77,23.63,23.69,194437.0
2015-11-16 10:30:00,23.69,23.78,23.65,23.7,105106.0,23.69,23.78,23.65,23.7,105106.0
2015-11-16 11:00:00,23.7,23.74,23.55,23.55,133435.0,23.7,23.74,23.55,23.55,133435.0
2015-11-16 11:30:00,23.55,23.68,23.55,23.64,112183.0,23.55,23.68,23.55,23.64,112183.0
2015-11-16 12:00:00,23.64,23.73,23.63,23.72,80759.0,23.64,23.73,23.63,23.72,80759.0
2015-11-16 12:30:00,23.71,23.76,23.69,23.75,85161.0,23.71,23.76,23.69,23.75,85161.0
2015-11-16 13:00:00,23.74,23.9,23.73,23.87,77709.0,23.74,23.9,23.73,23.87,77709.0
2015-11-16 13:30:00,23.87,24.03,23.86,24.02,108256.0,23.87,24.03,23.86,24.02,108256.0
2015-11-16 14:00:00,24.03,24.11,24.01,24.09,84875.0,24.03,24.11,24.01,24.09,84875.0
2015-11-16 14:30:00,24.09,24.17,24.07,24.14,169732.0,24.09,24.17,24.07,24.14,169732.0
2015-11-16 15:00:00,24.14,24.24,24.13,24.19,284164.0,24.14,24.24,24.13,24.19,284164.0
2015-11-16 15:30:00,24.18,24.24,24.15,24.18,496827.0,24.18,24.24,24.15,24.18,496827.0
2015-11-17 09:30:00,24.2,24.23,23.98,24.18,79579.0,24.2,24.23,23.98,24.18,79579.0
2015-11-17 10:00:00,24.18,24.2,23.98,24.16,65237.0,24.18,24.2,23.98,24.16,65237.0
2015-11-17 10:30:00,24.16,24.24,24.12,24.19,88375.0,24.16,24.24,24.12,24.19,88375.0
2015-11-17 11:00:00,24.17,24.39,24.15,24.38,71800.0,24.17,24.39,24.15,24.38,71800.0
2015-11-17 11:30:00,24.38,24.46,24.31,24.32,100782.0,24.38,24.46,24.31,24.32,100782.0
2015-11-17 12:00:00,24.32,24.37,24.23,24.25,73331.0,24.32,24.37,24.23,24.25,73331.0
2015-11-17 12:30:00,24.23,24.28,24.16,24.28,70727.0,24.23,24.28,24.16,24.28,70727.0
2015-11-17 13:00:00,24.27,24.35,24.19,24.19,113222.0,24.27,24.35,24.19,24.19,113222.0
2015-11-17 13:30:00,24.19,24.33,24.16,24.32,84713.0,24.19,24.33,24.16,24.32,84713.0
2015-11-17 14:00:00,24.32,24.32,24.15,24.15,104169.0,24.32,24.32,24.15,24.15,104169.0
2015-11-17 14:30:00,24.14,24.31,24.11,24.28,126459.0,24.14,24.31,24.11,24.28,126459.0
2015-11-17 15:00:00,24.27,24.27,24.1,24.19,121733.0,24.27,24.27,24.1,24.19,121733.0
2015-11-17 15:30:00,24.19,24.24,24.09,24.11,509498.0,24.19,24.24,24.09,24.11,509498.0
2015-11-18 09:30:00,24.14,24.24,23.92,24.01,112143.0,24.14,24.24,23.92,24.01,112143.0
2015-11-18 10:00:00,24.01,24.11,23.93,23.98,170731.0,24.01,24.11,23.93,23.98,170731.0
2015-11-18 10:30:00,23.99,23.99,23.82,23.87,211188.0,23.99,23.99,23.82,23.87,211188.0
2015-11-18 11:00:00,23.87,23.88,23.81,23.85,139291.0,23.87,23.88,23.81,23.85,139291.0
2015-11-18 11:30:00,23.86,23.88,23.82,23.86,133941.0,23.86,23.88,23.82,23.86,133941.0
2015-11-18 12:00:00,23.86,23.95,23.84,23.9,130802.0,23.86,23.95,23.84,23.9,130802.0
2015-11-18 12:30:00,23.91,24.07,23.91,24.07,98727.0,23.91,24.07,23.91,24.07,98727.0
2015-11-18 13:00:00,24.06,24.13,24.01,24.13,155525.0,24.06,24.13,24.01,24.13,155525.0
2015-11-18 13:30:00,24.12,24.16,24.03,24.07,77830.0,24.12,24.16,24.03,24.07,77830.0
2015-11-18 14:00:00,24.06,24.24,24.06,24.14,108680.0,24.06,24.24,24.06,24.14,108680.0
2015-11-18 14:30:00,24.13,24.19,24.12,24.18,105611.0,24.13,24.19,24.12,24.18,105611.0
2015-11-18 15:00:00,24.18,24.25,24.16,24.23,126691.0,24.18,24.25,24.16,24.23,126691.0
2015-11-18 15:30:00,24.24,24.31,24.22,24.28,260287.0,24.24,24.31,24.22,24.28,260287.0
2015-11-19 09:30:00,24.3,24.38,24.23,24.3,105465.0,24.3,24.38,24.23,24.3,105465.0
2015-11-19 10:00:00,24.3,24.32,24.17,24.28,102856.0,24.3,24.32,24.17,24.28,102856.0
2015-11-19 10:30:00,24.28,24.34,24.19,24.32,78216.0,24.28,24.34,24.19,24.32,78216.0
2015-11-19 11:00:00,24.32,24.34,24.16,24.17,171082.0,24.32,24.34,24.16,24.17,171082.0
2015-11-19 11:30:00,24.17,24.23,24.03,24.09,69091.0,24.17,24.23,24.03,24.09,69091.0
2015-11-19 12:00:00,24.09,24.16,24.09,24.13,66590.0,24.09,24.16,24.09,24.13,66590.0
2015-11-19 12:30:00,24.14,24.21,24.09,24.2,52808.0,24.14,24.21,24.09,24.2,52808.0
2015-11-19 13:00:00,24.21,24.26,24.07,24.08,86804.0,24.21,24.26,24.07,24.08,86804.0
2015-11-19 13:30:00,24.08,24.12,24.04,24.09,53984.0,24.08,24.12,24.04,24.09,53984.0
2015-11-19 14:00:00,24.08,24.09,23.97,23.99,55606.0,24.08,24.09,23.97,23.99,55606.0
2015-11-19 14:30:00,24.0,24.02,23.9,23.91,101362.0,24.0,24.02,23.9,23.91,101362.0
2015-11-19 15:00:00,23.91,24.02,23.89,24.01,217351.0,23.91,24.02,23.89,24.01,217351.0
2015-11-19 15:30:00,24.01,24.01,23.94,23.98,265356.0,24.01,24.01,23.94,23.98,265356.0
2015-11-20 09:30:00,24.14,24.41,24.02,24.33,219505.0,24.14,24.41,24.02,24.33,219505.0
2015-11-20 10:00:00,24.34,24.48,24.31,24.46,109823.0,24.34,24.48,24.31,24.46,109823.0
2015-11-20 10:30:00,24.44,24.54,24.31,24.32,139449.0,24.44,24.54,24.31,24.32,139449.0
2015-11-20 11:00:00,24.31,24.41,24.28,24.37,69306.0,24.31,24.41,24.28,24.37,69306.0
2015-11-20 11:30:00,24.37,24.41,24.33,24.39,53098.0,24.37,24.41,24.33,24.39,53098.0
2015-11-20 12:00:00,24.37,24.47,24.36,24.44,53944.0,24.37,24.47,24.36,24.44,53944.0
2015-11-20 12:30:00,24.44,24.6,24.43,24.58,153453.0,24.44,24.6,24.43,24.58,153453.0
2015-11-20 13:00:00,24.58,24.64,24.54,24.59,59549.0,24.58,24.64,24.54,24.59,59549.0
2015-11-20 13:30:00,24.58,24.6,24.52,24.53,50675.0,24.58,24.6,24.52,24.53,50675.0
2015-11-20 14:00:00,24.52,24.6,24.52,24.53,59195.0,24.52,24.6,24.52,24.53,59195.0
2015-11-20 14:30:00,24.52,24.54,24.44,24.45,87527.0,24.52,24.54,24.44,24.45,87527.0
2015-11-20 15:00:00,24.44,24.51,24.43,24.5,100794.0,24.44,24.51,24.43,24.5,100794.0
2015-11-20 15:30:00,24.51,24.61,24.47,24.61,504098.0,24.51,24.61,24.47,24.61,504098.0
2015-11-23 09:30:00,24.65,24.92,24.55,24.91,148868.0,24.65,24.92,24.55,24.91,148868.0
2015-11-23 10:00:00,24.91,25.16,24.79,25.07,266276.0,24.91,25.16,24.79,25.07,266276.0
2015-11-23 10:30:00,25.07,25.18,24.97,25.16,178800.0,25.07,25.18,24.97,25.16,178800.0
2015-11-23 11:00:00,25.16,25.18,25.11,25.18,78189.0,25.16,25.18,25.11,25.18,78189.0
2015-11-23 11:30:00,25.18,25.19,25.12,25.14,113208.0,25.18,25.19,25.12,25.14,113208.0
2015-11-23 12:00:00,25.15,25.15,25.06,25.11,58844.0,25.15,25.15,25.06,25.11,58844.0
2015-11-23 12:30:00,25.11,25.11,25.01,25.07,49946.0,25.11,25.11,25.01,25.07,49946.0
2015-11-23 13:00:00,25.07,25.13,24.94,24.95,63980.0,25.07,25.13,24.94,24.95,63980.0
2015-11-23 13:30:00,24.95,24.96,24.87,24.89,92092.0,24.95,24.96,24.87,24.89,92092.0
2015-11-23 14:00:00,24.88,24.91,24.74,24.76,94781.0,24.88,24.91,24.74,24.76,94781.0
2015-11-23 14:30:00,24.75,24.84,24.69,24.81,99534.0,24.75,24.84,24.69,24.81,99534.0
2015-11-23 15:00:00,24.81,24.94,24.77,24.94,140852.0,24.81,24.94,24.77,24.94,140852.0
2015-11-23 15:30:00,24.94,24.95,24.85,24.88,254690.0,24.94,24.95,24.85,24.88,254690.0
2015-11-24 09:30:00,24.76,25.03,24.68,24.9,131856.0,24.76,25.03,24.68,24.9,131856.0
2015-11-24 10:00:00,24.89,25.05,24.77,24.82,165158.0,24.89,25.05,24.77,24.82,165158.0
2015-11-24 10:30:00,24.8,24.91,24.78,24.88,123462.0,24.8,24.91,24.78,24.88,123462.0
2015-11-24 11:00:00,24.87,25.03,24.87,25.01,62394.0,24.87,25.03,24.87,25.01,62394.0
2015-11-24 11:30:00,25.02,25.22,25.02,25.18,125468.0,25.02,25.22,25.02,25.18,125468.0
2015-11-24 12:00:00,25.17,25.25,25.17,25.23,81160.0,25.17,25.25,25.17,25.23,81160.0
2015-11-24 12:30:00,25.22,25.25,25.15,25.15,85345.0,25.22,25.25,25.15,25.15,85345.0
2015-11-24 13:00:00,25.16,25.3,25.15,25.25,103788.0,25.16,25.3,25.15,25.25,103788.0
2015-11-24 13:30:00,25.25,25.28,25.17,25.24,110269.0,25.25,25.28,25.17,25.24,110269.0
2015-11-24 14:00:00,25.23,25.29,25.17,25.21,66093.0,25.23,25.29,25.17,25.21,66093.0
2015-11-24 14:30:00,25.21,25.26,25.17,25.25,73574.0,25.21,25.26,25.17,25.25,73574.0
2015-11-24 15:00:00,25.25,25.25,25.19,25.2,123786.0,25.25,25.25,25.19,25.2,123786.0
2015-11-24 15:30:00,25.2,25.22,25.16,25.22,274722.0,25.2,25.22,25.16,25.22,274722.0
2015-11-25 09:30:00,25.22,25.25,25.13,25.15,74465.0,25.22,25.25,25.13,25.15,74465.0
2015-11-25 10:00:00,25.15,25.29,25.08,25.21,136453.0,25.15,25.29,25.08,25.21,136453.0
2015-11-25 10:30:00,25.2,25.31,25.19,25.28,110080.0,25.2,25.31,25.19,25.28,110080.0
2015-11-25 11:00:00,25.28,25.39,25.22,25.24,110161.0,25.28,25.39,25.22,25.24,110161.0
2015-11-25 11:30:00,25.25,25.29,25.23,25.27,65442.0,25.25,25.29,25.23,25.27,65442.0
2015-11-25 12:00:00,25.27,25.34,25.24,25.3,65439.0,25.27,25.34,25.24,25.3,65439.0
2015-11-25 12:30:00,25.29,25.35,25.28,25.28,40269.0,25.29,25.35,25.28,25.28,40269.0
2015-11-25 13:00:00,25.29,25.36,25.29,25.36,29947.0,25.29,25.36,25.29,25.36,29947.0
2015-11-25 13:30:00,25.35,25.39,25.26,25.27,75150.0,25.35,25.39,25.26,25.27,75150.0
2015-11-25 14:00:00,25.27,25.33,25.24,25.3,55435.0,25.27,25.33,25.24,25.3,55435.0
2015-11-25 14:30:00,25.29,25.31,25.22,25.24,34859.0,25.29,25.31,25.22,25.24,34859.0
2015-11-25 15:00:00,25.24,25.26,25.23,25.25,50671.0,25.24,25.26,25.23,25.25,50671.0
2015-11-25 15:30:00,25.24,25.25,25.17,25.2,126654.0,25.24,25.25,25.17,25.2,126654.0
2015-11-27 09:30:00,25.25,25.3,25.14,25.2,53899.0,25.25,25.3,25.14,25.2,53899.0
2015-11-27 10:00:00,25.18,25.27,25.11,25.26,56322.0,25.18,25.27,25.11,25.26,56322.0
2015-11-27 10:30:00,25.25,25.26,25.12,25.15,41046.0,25.25,25.26,25.12,25.15,41046.0
2015-11-27 11:00:00,25.15,25.26,25.13,25.23,80248.0,25.15,25.26,25.13,25.23,80248.0
2015-11-27 11:30:00,25.22,25.3,25.22,25.24,45215.0,25.22,25.3,25.22,25.24,45215.0
2015-11-27 12:00:00,25.25,25.38,25.24,25.33,102454.0,25.25,25.38,25.24,25.33,102454.0
2015-11-27 12:30:00,25.33,25.33,25.28,25.31,91101.0,25.33,25.33,25.28,25.31,91101.0
2015-11-30 09:30:00,25.38,25.46,25.29,25.3,81674.0,25.38,25.46,25.29,25.3,81674.0
2015-11-30 10:00:00,25.29,25.42,25.26,25.33,143091.0,25.29,25.42,25.26,25.33,143091.0
2015-11-30 10:30:00,25.32,25.35,25.29,25.3,37826.0,25.32,25.35,25.29,25.3,37826.0
2015-11-30 11:00:00,25.29,25.36,25.25,25.27,31581.0,25.29,25.36,25.25,25.27,31581.0
2015-11-30 11:30:00,25.27,25.3,25.15,25.16,59462.0,25.27,25.3,25.15,25.16,59462.0
2015-11-30 12:00:00,25.16,25.18,25.07,25.08,68426.0,25.16,25.18,25.07,25.08,68426.0
2015-11-30 12:30:00,25.08,25.09,24.99,24.99,44521.0,25.08,25.09,24.99,24.99,44521.0
2015-11-30 13:00:00,24.98,25.02,24.95,24.98,42219.0,24.98,25.02,24.95,24.98,42219.0
2015-11-30 13:30:00,24.98,25.03,24.92,25.0,47065.0,24.98,25.03,24.92,25.0,47065.0
2015-11-30 14:00:00,25.0,25.04,24.98,25.03,49498.0,25.0,25.04,24.98,25.03,49498.0
2015-11-30 14:30:00,25.03,25.08,25.0,25.01,57022.0,25.03,25.08,25.0,25.01,57022.0
2015-11-30 15:00:00,25.0,25.05,24.98,25.01,58645.0,25.0,25.05,24.98,25.01,58645.0
2015-11-30 15:30:00,25.01,25.11,25.0,25.03,295365.0,25.01,25.11,25.0,25.03,295365.0
2015-12-01 09:30:00,25.09,25.31,25.03,25.1,65848.0,25.09,25.31,25.03,25.1,65848.0
2015-12-01 10:00:00,25.1,25.14,24.91,24.99,176757.0,25.1,25.14,24.91,24.99,176757.0
2015-12-01 10:30:00,24.97,25.02,24.9,24.91,87832.0,24.97,25.02,24.9,24.91,87832.0
2015-12-01 11:00:00,24.92,24.98,24.84,24.87,63209.0,24.92,24.98,24.84,24.87,63209.0
2015-12-01 11:30:00,24.87,24.9,24.74,24.78,83087.0,24.87,24.9,24.74,24.78,83087.0
2015-12-01 12:00:00,24.78,24.93,24.78,24.89,33685.0,24.78,24.93,24.78,24.89,33685.0
2015-12-01 12:30:00,24.9,25.0,24.89,24.99,86913.0,24.9,25.0,24.89,24.99,86913.0
2015-12-01 13:00:00,24.98,25.01,24.92,24.93,36392.0,24.98,25.01,24.92,24.93,36392.0
2015-12-01 13:30:00,24.93,25.0,24.91,24.99,36901.0,24.93,25.0,24.91,24.99,36901.0
2015-12-01 14:00:00,25.0,25.02,24.97,24.99,129128.0,25.0,25.02,24.97,24.99,129128.0
2015-12-01 14:30:00,24.99,25.01,24.98,25.0,92565.0,24.99,25.01,24.98,25.0,92565.0
2015-12-01 15:00:00,25.0,25.06,24.99,25.05,106684.0,25.0,25.06,24.99,25.05,106684.0
2015-12-01 15:30:00,25.04,25.11,25.03,25.09,302962.0,25.04,25.11,25.03,25.09,302962.0
2015-12-02 09:30:00,25.04,25.18,24.95,25.09,187839.0,25.04,25.18,24.95,25.09,187839.0
2015-12-02 10:00:00,25.09,25.18,25.04,25.09,114193.0,25.09,25.18,25.04,25.09,114193.0
2015-12-02 10:30:00,25.09,25.13,25.03,25.06,71564.0,25.09,25.13,25.03,25.06,71564.0
2015-12-02 11:00:00,25.05,25.06,24.92,24.94,77870.0,25.05,25.06,24.92,24.94,77870.0
2015-12-02 11:30:00,24.94,24.95,24.84,24.85,52869.0,24.94,24.95,24.84,24.85,52869.0
2015-12-02 12:00:00,24.85,24.92,24.76,24.81,88366.0,24.85,24.92,24.76,24.81,88366.0
2015-12-02 12:30:00,24.81,24.81,24.71,24.74,66636.0,24.81,24.81,24.71,24.74,66636.0
2015-12-02 13:00:00,24.73,24.79,24.7,24.79,83994.0,24.73,24.79,24.7,24.79,83994.0
2015-12-02 13:30:00,24.78,24.82,24.71,24.76,131425.0,24.78,24.82,24.71,24.76,131425.0
2015-12-02 14:00:00,24.75,24.8,24.73,24.78,74328.0,24.75,24.8,24.73,24.78,74328.0
2015-12-02 14:30:00,24.78,24.82,24.66,24.66,99659.0,24.78,24.82,24.66,24.66,99659.0
2015-12-02 15:00:00,24.66,24.78,24.66,24.75,134472.0,24.66,24.78,24.66,24.75,134472.0
2015-12-02 15:30:00,24.75,24.78,24.71,24.77,316200.0,24.75,24.78,24.71,24.77,316200.0
2015-12-03 09:30:00,24.9,25.0,24.8,24.88,79547.0,24.9,25.0,24.8,24.88,79547.0
2015-12-03 10:00:00,24.87,24.9,24.66,24.72,162518.0,24.87,24.9,24.66,24.72,162518.0
2015-12-03 10:30:00,24.72,24.97,24.69,24.91,113927.0,24.72,24.97,24.69,24.91,113927.0
2015-12-03 11:00:00,24.9,24.98,24.87,24.92,102990.0,24.9,24.98,24.87,24.92,102990.0
2015-12-03 11:30:00,24.91,24.91,24.77,24.8,69280.0,24.91,24.91,24.77,24.8,69280.0
2015-12-03 12:00:00,24.8,24.81,24.64,24.67,85498.0,24.8,24.81,24.64,24.67,85498.0
2015-12-03 12:30:00,24.66,24.76,24.63,24.63,68451.0,24.66,24.76,24.63,24.63,68451.0
2015-12-03 13:00:00,24.62,24.75,24.6,24.75,88997.0,24.62,24.75,24.6,24.75,88997.0
2015-12-03 13:30:00,24.75,24.75,24.51,24.53,101927.0,24.75,24.75,24.51,24.53,101927.0
2015-12-03 14:00:00,24.53,24.55,24.41,24.44,115476.0,24.53,24.55,24.41,24.44,115476.0
2015-12-03 14:30:00,24.44,24.49,24.36,24.49,84890.0,24.44,24.49,24.36,24.49,84890.0
2015-12-03 15:00:00,24.49,24.52,24.38,24.39,106016.0,24.49,24.52,24.38,24.39,106016.0
2015-12-03 15:30:00,24.39,24.49,24.33,24.48,279675.0,24.39,24.49,24.33,24.48,279675.0
2015-12-04 09:30:00,24.55,24.87,24.47,24.7,272844.0,24.55,24.87,24.47,24.7,272844.0
2015-12-04 10:00:00,24.71,24.98,24.68,24.92,146642.0,24.71,24.98,24.68,24.92,146642.0
2015-12-04 10:30:00,24.91,25.05,24.86,24.98,116130.0,24.91,25.05,24.86,24.98,116130.0
2015-12-04 11:00:00,24.98,24.99,24.85,24.86,147323.0,24.98,24.99,24.85,24.86,147323.0
2015-12-04 11:30:00,24.86,24.88,24.7,24.79,94365.0,24.86,24.88,24.7,24.79,94365.0
2015-12-04 12:00:00,24.79,24.84,24.71,24.78,227884.0,24.79,24.84,24.71,24.78,227884.0
2015-12-04 12:30:00,24.79,24.97,24.78,24.96,83516.0,24.79,24.97,24.78,24.96,83516.0
2015-12-04 13:00:00,24.97,24.98,24.86,24.96,159467.0,24.97,24.98,24.86,24.96,159467.0
2015-12-04 13:30:00,24.97,24.98,24.86,24.91,161372.0,24.97,24.98,24.86,24.91,161372.0
2015-12-04 14:00:00,24.91,24.96,24.89,24.9,89188.0,24.91,24.96,24.89,24.9,89188.0
2015-12-04 14:30:00,24.9,25.08,24.89,25.06,219693.0,24.9,25.08,24.89,25.06,219693.0
2015-12-04 15:00:00,25.05,25.22,24.96,25.1,361702.0,25.05,25.22,24.96,25.1,361702.0
2015-12-04 15:30:00,25.1,25.12,25.04,25.05,406383.0,25.1,25.12,25.04,25.05,406383.0
2015-12-07 09:30:00,24.98,25.06,24.96,24.99,78300.0,24.98,25.06,24.96,24.99,78300.0
2015-12-07 10:00:00,24.97,25.01,24.82,24.9,138935.0,24.97,25.01,24.82,24.9,138935.0
2015-12-07 10:30:00,24.9,24.95,24.76,24.78,117024.0,24.9,24.95,24.76,24.78,117024.0
2015-12-07 11:00:00,24.78,24.82,24.71,24.74,153360.0,24.78,24.82,24.71,24.74,153360.0
2015-12-07 11:30:00,24.73,25.0,24.72,24.97,83874.0,24.73,25.0,24.72,24.97,83874.0
2015-12-07 12:00:00,24.96,24.97,24.8,24.81,56955.0,24.96,24.97,24.8,24.81,56955.0
2015-12-07 12:30:00,24.81,24.82,24.68,24.68,75498.0,24.81,24.82,24.68,24.68,75498.0
2015-12-07 13:00:00,24.68,24.69,24.58,24.62,211403.0,24.68,24.69,24.58,24.62,211403.0
2015-12-07 13:30:00,24.63,24.65,24.53,24.55,94221.0,24.63,24.65,24.53,24.55,94221.0
2015-12-07 14:00:00,24.55,24.66,24.54,24.6,200626.0,24.55,24.66,24.54,24.6,200626.0
2015-12-07 14:30:00,24.6,24.65,24.54,24.61,147375.0,24.6,24.65,24.54,24.61,147375.0
2015-12-07 15:00:00,24.61,24.63,24.56,24.57,190920.0,24.61,24.63,24.56,24.57,190920.0
2015-12-07 15:30:00,24.57,24.69,24.55,24.67,360200.0,24.57,24.69,24.55,24.67,360200.0
2015-12-08 09:30:00,24.31,24.54,24.1,24.19,333695.0,24.31,24.54,24.1,24.19,333695.0
2015-12-08 10:00:00,24.18,24.37,24.07,24.09,245955.0,24.18,24.37,24.07,24.09,245955.0
2015-12-08 10:30:00,24.08,24.26,24.06,24.23,166405.0,24.08,24.26,24.06,24.23,166405.0
2015-12-08 11:00:00,24.23,24.45,24.22,24.32,126374.0,24.23,24.45,24.22,24.32,126374.0
2015-12-08 11:30:00,24.31,24.41,24.22,24.39,134262.0,24.31,24.41,24.22,24.39,134262.0
2015-12-08 12:00:00,24.38,24.41,24.24,24.31,175421.0,24.38,24.41,24.24,24.31,175421.0
2015-12-08 12:30:00,24.31,24.36,24.26,24.34,111665.0,24.31,24.36,24.26,24.34,111665.0
2015-12-08 13:00:00,24.33,24.4,24.24,24.3,129350.0,24.33,24.4,24.24,24.3,129350.0
2015-12-08 13:30:00,24.3,24.49,24.29,24.49,182779.0,24.3,24.49,24.29,24.49,182779.0
2015-12-08 14:00:00,24.49,24.5,24.36,24.39,172738.0,24.49,24.5,24.36,24.39,172738.0
2015-12-08 14:30:00,24.39,24.41,24.3,24.33,140577.0,24.39,24.41,24.3,24.33,140577.0
2015-12-08 15:00:00,24.33,24.36,24.26,24.33,341026.0,24.33,24.36,24.26,24.33,341026.0
2015-12-08 15:30:00,24.32,24.39,24.3,24.35,441208.0,24.32,24.39,24.3,24.35,441208.0
2015-12-09 09:30:00,24.28,24.37,24.06,24.19,288077.0,24.28,24.37,24.06,24.19,288077.0
2015-12-09 10:00:00,24.19,24.37,24.16,24.2,281625.0,24.19,24.37,24.16,24.2,281625.0
2015-12-09 10:30:00,24.2,24.32,24.04,24.04,263585.0,24.2,24.32,24.04,24.04,263585.0
2015-12-09 11:00:00,24.04,24.06,23.88,23.89,288839.0,24.04,24.06,23.88,23.89,288839.0
2015-12-09 11:30:00,23.9,24.06,23.84,23.86,234751.0,23.9,24.06,23.84,23.86,234751.0
2015-12-09 12:00:00,23.85,23.93,23.64,23.75,250219.0,23.85,23.93,23.64,23.75,250219.0
2015-12-09 12:30:00,23.74,23.84,23.67,23.8,261967.0,23.74,23.84,23.67,23.8,261967.0
2015-12-09 13:00:00,23.8,23.94,23.76,23.94,145183.0,23.8,23.94,23.76,23.94,145183.0
2015-12-09 13:30:00,23.95,24.07,23.89,24.0,194427.0,23.95,24.07,23.89,24.0,194427.0
2015-12-09 14:00:00,24.01,24.07,23.92,23.96,198498.0,24.01,24.07,23.92,23.96,198498.0
2015-12-09 14:30:00,23.96,24.24,23.92,24.2,297981.0,23.96,24.24,23.92,24.2,297981.0
2015-12-09 15:00:00,24.2,24.24,24.11,24.19,314842.0,24.2,24.24,24.11,24.19,314842.0
2015-12-09 15:30:00,24.19,24.28,24.1,24.11,687718.0,24.19,24.28,24.1,24.11,687718.0
2015-12-10 09:30:00,20.31,21.02,20.06,20.44,5423960.0,20.31,21.02,20.06,20.44,5423960.0
2015-12-10 10:00:00,20.44,20.53,20.0,20.05,4636402.0,20.44,20.53,20.0,20.05,4636402.0
2015-12-10 10:30:00,20.06,20.37,19.85,20.06,2205200.0,20.06,20.37,19.85,20.06,2205200.0
2015-12-10 11:00:00,20.05,20.06,19.76,19.97,1509036.0,20.05,20.06,19.76,19.97,1509036.0
2015-12-10 11:30:00,19.97,20.05,19.84,20.0,1564397.0,19.97,20.05,19.84,20.0,1564397.0
2015-12-10 12:00:00,20.01,20.2,20.0,20.11,1114203.0,20.01,20.2,20.0,20.11,1114203.0
2015-12-10 12:30:00,20.1,20.14,19.91,19.96,882034.0,20.1,20.14,19.91,19.96,882034.0
2015-12-10 13:00:00,19.96,20.05,19.95,19.97,763390.0,19.96,20.05,19.95,19.97,763390.0
2015-12-10 13:30:00,19.97,20.15,19.82,20.0,966714.0,19.97,20.15,19.82,20.0,966714.0
2015-12-10 14:00:00,20.0,20.12,19.96,20.09,721727.0,20.0,20.12,19.96,20.09,721727.0
2015-12-10 14:30:00,20.1,20.29,20.05,20.19,700056.0,20.1,20.29,20.05,20.19,700056.0
2015-12-10 15:00:00,20.19,20.25,20.05,20.16,1420077.0,20.19,20.25,20.05,20.16,1420077.0
2015-12-10 15:30:00,20.16,20.16,20.01,20.04,1935155.0,20.16,20.16,20.01,20.04,1935155.0
2015-12-11 09:30:00,19.93,20.73,19.93,20.28,1551464.0,19.93,20.73,19.93,20.28,1551464.0
2015-12-11 10:00:00,20.29,20.48,20.21,20.44,799402.0,20.29,20.48,20.21,20.44,799402.0
2015-12-11 10:30:00,20.44,20.45,20.13,20.14,458601.0,20.44,20.45,20.13,20.14,458601.0
2015-12-11 11:00:00,20.14,20.2,20.1,20.12,469129.0,20.14,20.2,20.1,20.12,469129.0
2015-12-11 11:30:00,20.11,20.12,19.78,19.79,651223.0,20.11,20.12,19.78,19.79,651223.0
2015-12-11 12:00:00,19.78,19.84,19.55,19.6,640717.0,19.78,19.84,19.55,19.6,640717.0
2015-12-11 12:30:00,19.6,19.6,19.39,19.4,427361.0,19.6,19.6,19.39,19.4,427361.0
2015-12-11 13:00:00,19.4,19.52,19.39,19.4,554094.0,19.4,19.52,19.39,19.4,554094.0
2015-12-11 13:30:00,19.4,19.58,19.4,19.54,362606.0,19.4,19.58,19.4,19.54,362606.0
2015-12-11 14:00:00,19.53,19.8,19.53,19.76,454922.0,19.53,19.8,19.53,19.76,454922.0
2015-12-11 14:30:00,19.76,19.93,19.73,19.8,608618.0,19.76,19.93,19.73,19.8,608618.0
2015-12-11 15:00:00,19.8,19.85,19.75,19.83,530023.0,19.8,19.85,19.75,19.83,530023.0
2015-12-11 15:30:00,19.83,19.85,19.75,19.82,1015092.0,19.83,19.85,19.75,19.82,1015092.0
2015-12-14 09:30:00,19.78,19.87,19.41,19.74,1172106.0,19.78,19.87,19.41,19.74,1172106.0
2015-12-14 10:00:00,19.73,19.76,19.6,19.64,548331.0,19.73,19.76,19.6,19.64,548331.0
2015-12-14 10:30:00,19.65,19.69,19.55,19.61,317626.0,19.65,19.69,19.55,19.61,317626.0
2015-12-14 11:00:00,19.6,19.63,19.51,19.54,343986.0,19.6,19.63,19.51,19.54,343986.0
2015-12-14 11:30:00,19.52,19.66,19.46,19.65,347217.0,19.52,19.66,19.46,19.65,347217.0
2015-12-14 12:00:00,19.64,19.7,19.57,19.67,218179.0,19.64,19.7,19.57,19.67,218179.0
2015-12-14 12:30:00,19.66,19.67,19.55,19.66,267789.0,19.66,19.67,19.55,19.66,267789.0
2015-12-14 13:00:00,19.65,19.66,19.55,19.55,197650.0,19.65,19.66,19.55,19.55,197650.0
2015-12-14 13:30:00,19.55,19.61,19.53,19.56,253999.0,19.55,19.61,19.53,19.56,253999.0
2015-12-14 14:00:00,19.55,19.65,19.46,19.54,375652.0,19.55,19.65,19.46,19.54,375652.0
2015-12-14 14:30:00,19.53,19.54,19.45,19.46,239542.0,19.53,19.54,19.45,19.46,239542.0
2015-12-14 15:00:00,19.47,19.47,19.28,19.31,589706.0,19.47,19.47,19.28,19.31,589706.0
2015-12-14 15:30:00,19.31,19.34,19.2,19.29,1333743.0,19.31,19.34,19.2,19.29,1333743.0
2015-12-15 09:30:00,19.42,19.53,19.31,19.44,279279.0,19.42,19.53,19.31,19.44,279279.0
2015-12-15 10:00:00,19.45,19.46,19.29,19.35,164163.0,19.45,19.46,19.29,19.35,164163.0
2015-12-15 10:30:00,19.35,19.37,19.26,19.26,185814.0,19.35,19.37,19.26,19.26,185814.0
2015-12-15 11:00:00,19.26,19.36,19.23,19.31,208941.0,19.26,19.36,19.23,19.31,208941.0
2015-12-15 11:30:00,19.32,19.35,19.2,19.29,222648.0,19.32,19.35,19.2,19.29,222648.0
2015-12-15 12:00:00,19.29,19.4,19.29,19.37,159310.0,19.29,19.4,19.29,19.37,159310.0
2015-12-15 12:30:00,19.36,19.4,19.3,19.36,148064.0,19.36,19.4,19.3,19.36,148064.0
2015-12-15 13:00:00,19.36,19.37,19.31,19.32,169819.0,19.36,19.37,19.31,19.32,169819.0
2015-12-15 13:30:00,19.33,19.41,19.32,19.39,139224.0,19.33,19.41,19.32,19.39,139224.0
2015-12-15 14:00:00,19.38,19.42,19.36,19.39,167517.0,19.38,19.42,19.36,19.39,167517.0
2015-12-15 14:30:00,19.39,19.41,19.35,19.4,135109.0,19.39,19.41,19.35,19.4,135109.0
2015-12-15 15:00:00,19.4,19.42,19.34,19.35,201640.0,19.4,19.42,19.34,19.35,201640.0
2015-12-15 15:30:00,19.35,19.37,19.31,19.35,792320.0,19.35,19.37,19.31,19.35,792320.0
2015-12-16 09:30:00,19.49,19.61,19.38,19.4,212140.0,19.49,19.61,19.38,19.4,212140.0
2015-12-16 10:00:00,19.39,19.42,19.25,19.34,316371.0,19.39,19.42,19.25,19.34,316371.0
2015-12-16 10:30:00,19.33,19.33,19.13,19.13,195361.0,19.33,19.33,19.13,19.13,195361.0
2015-12-16 11:00:00,19.14,19.15,18.98,18.98,329113.0,19.14,19.15,18.98,18.98,329113.0
2015-12-16 11:30:00,18.98,19.09,18.98,19.05,221838.0,18.98,19.09,18.98,19.05,221838.0
2015-12-16 12:00:00,19.05,19.13,19.0,19.1,255472.0,19.05,19.13,19.0,19.1,255472.0
2015-12-16 12:30:00,19.09,19.13,19.02,19.06,582083.0,19.09,19.13,19.02,19.06,582083.0
2015-12-16 13:00:00,19.06,19.18,19.05,19.14,164654.0,19.06,19.18,19.05,19.14,164654.0
2015-12-16 13:30:00,19.15,19.21,19.07,19.19,167585.0,19.15,19.21,19.07,19.19,167585.0
2015-12-16 14:00:00,19.18,19.25,19.06,19.08,226014.0,19.18,19.25,19.06,19.08,226014.0
2015-12-16 14:30:00,19.08,19.15,19.01,19.13,240998.0,19.08,19.15,19.01,19.13,240998.0
2015-12-16 15:00:00,19.13,19.35,19.11,19.35,251541.0,19.13,19.35,19.11,19.35,251541.0
2015-12-16 15:30:00,19.35,19.37,19.3,19.31,634583.0,19.35,19.37,19.3,19.31,634583.0
2015-12-17 09:30:00,19.46,19.74,19.39,19.73,199405.0,19.46,19.74,19.39,19.73,199405.0
2015-12-17 10:00:00,19.74,19.8,19.61,19.69,418071.0,19.74,19.8,19.61,19.69,418071.0
2015-12-17 10:30:00,19.7,19.74,19.59,19.63,236611.0,19.7,19.74,19.59,19.63,236611.0
2015-12-17 11:00:00,19.62,19.64,19.47,19.59,148339.0,19.62,19.64,19.47,19.59,148339.0
2015-12-17 11:30:00,19.59,19.76,19.54,19.67,290000.0,19.59,19.76,19.54,19.67,290000.0
2015-12-17 12:00:00,19.68,19.78,19.63,19.72,141629.0,19.68,19.78,19.63,19.72,141629.0
2015-12-17 12:30:00,19.72,19.75,19.67,19.72,195605.0,19.72,19.75,19.67,19.72,195605.0
2015-12-17 13:00:00,19.72,19.77,19.68,19.72,180393.0,19.72,19.77,19.68,19.72,180393.0
2015-12-17 13:30:00,19.72,19.82,19.71,19.77,151384.0,19.72,19.82,19.71,19.77,151384.0
2015-12-17 14:00:00,19.78,19.89,19.77,19.85,215487.0,19.78,19.89,19.77,19.85,215487.0
2015-12-17 14:30:00,19.85,19.87,19.77,19.83,255189.0,19.85,19.87,19.77,19.83,255189.0
2015-12-17 15:00:00,19.83,19.84,19.74,19.8,272269.0,19.83,19.84,19.74,19.8,272269.0
2015-12-17 15:30:00,19.8,19.83,19.72,19.73,977053.0,19.8,19.83,19.72,19.73,977053.0
2015-12-18 09:30:00,19.66,19.85,19.6,19.79,484271.0,19.66,19.85,19.6,19.79,484271.0
2015-12-18 10:00:00,19.79,19.79,19.56,19.57,140429.0,19.79,19.79,19.56,19.57,140429.0
2015-12-18 10:30:00,19.56,19.61,19.5,19.6,243522.0,19.56,19.61,19.5,19.6,243522.0
2015-12-18 11:00:00,19.59,19.69,19.56,19.68,155577.0,19.59,19.69,19.56,19.68,155577.0
2015-12-18 11:30:00,19.68,19.69,19.6,19.62,223058.0,19.68,19.69,19.6,19.62,223058.0
2015-12-18 12:00:00,19.62,19.63,19.52,19.53,88595.0,19.62,19.63,19.52,19.53,88595.0
2015-12-18 12:30:00,19.53,19.57,19.5,19.51,148145.0,19.53,19.57,19.5,19.51,148145.0
2015-12-18 13:00:00,19.51,19.59,19.5,19.56,113013.0,19.51,19.59,19.5,19.56,113013.0
2015-12-18 13:30:00,19.55,19.62,19.54,19.6,144965.0,19.55,19.62,19.54,19.6,144965.0
2015-12-18 14:00:00,19.6,19.71,19.6,19.71,283602.0,19.6,19.71,19.6,19.71,283602.0
2015-12-18 14:30:00,19.7,19.72,19.66,19.72,236594.0,19.7,19.72,19.66,19.72,236594.0
2015-12-18 15:00:00,19.71,19.78,19.68,19.71,267201.0,19.71,19.78,19.68,19.71,267201.0
2015-12-18 15:30:00,19.7,19.83,19.7,19.79,1038365.0,19.7,19.83,19.7,19.79,1038365.0
2015-12-21 09:30:00,19.96,20.17,19.85,19.87,958667.0,19.96,20.17,19.85,19.87,958667.0
2015-12-21 10:00:00,19.88,20.05,19.87,20.01,302436.0,19.88,20.05,19.87,20.01,302436.0
2015-12-21 10:30:00,20.01,20.09,19.99,20.08,242972.0,20.01,20.09,19.99,20.08,242972.0
2015-12-21 11:00:00,20.08,20.13,20.03,20.12,272025.0,20.08,20.13,20.03,20.12,272025.0
2015-12-21 11:30:00,20.11,20.14,20.05,20.13,294770.0,20.11,20.14,20.05,20.13,294770.0
2015-12-21 12:00:00,20.13,20.23,20.08,20.2,208758.0,20.13,20.23,20.08,20.2,208758.0
2015-12-21 12:30:00,20.2,20.25,20.19,20.2,243112.0,20.2,20.25,20.19,20.2,243112.0
2015-12-21 13:00:00,20.2,20.29,20.19,20.27,180300.0,20.2,20.29,20.19,20.27,180300.0
2015-12-21 13:30:00,20.27,20.29,20.24,20.25,176769.0,20.27,20.29,20.24,20.25,176769.0
2015-12-21 14:00:00,20.25,20.28,20.18,20.22,263004.0,20.25,20.28,20.18,20.22,263004.0
2015-12-21 14:30:00,20.22,20.28,20.16,20.25,307239.0,20.22,20.28,20.16,20.25,307239.0
2015-12-21 15:00:00,20.26,20.28,20.23,20.25,317418.0,20.26,20.28,20.23,20.25,317418.0
2015-12-21 15:30:00,20.26,20.33,20.24,20.33,779707.0,20.26,20.33,20.24,20.33,779707.0
2015-12-22 09:30:00,20.32,20.41,20.23,20.29,166173.0,20.32,20.41,20.23,20.29,166173.0
2015-12-22 10:00:00,20.28,20.31,20.08,20.23,115135.0,20.28,20.31,20.08,20.23,115135.0
2015-12-22 10:30:00,20.22,20.29,20.17,20.19,141521.0,20.22,20.29,20.17,20.19,141521.0
2015-12-22 11:00:00,20.19,20.24,20.16,20.24,107497.0,20.19,20.24,20.16,20.24,107497.0
2015-12-22 11:30:00,20.23,20.3,20.21,20.27,125501.0,20.23,20.3,20.21,20.27,125501.0
2015-12-22 12:00:00,20.28,20.28,20.14,20.21,121453.0,20.28,20.28,20.14,20.21,121453.0
2015-12-22 12:30:00,20.22,20.26,20.2,20.23,104160.0,20.22,20.26,20.2,20.23,104160.0
2015-12-22 13:00:00,20.23,20.34,20.21,20.34,105177.0,20.23,20.34,20.21,20.34,105177.0
2015-12-22 13:30:00,20.34,20.35,20.26,20.32,136238.0,20.34,20.35,20.26,20.32,136238.0
2015-12-22 14:00:00,20.32,20.38,20.31,20.34,130564.0,20.32,20.38,20.31,20.34,130564.0
2015-12-22 14:30:00,20.33,20.37,20.31,20.33,145918.0,20.33,20.37,20.31,20.33,145918.0
2015-12-22 15:00:00,20.32,20.4,20.31,20.38,151167.0,20.32,20.4,20.31,20.38,151167.0
2015-12-22 15:30:00,20.38,20.4,20.31,20.4,331839.0,20.38,20.4,20.31,20.4,331839.0
2015-12-23 09:30:00,20.47,20.72,20.44,20.71,162679.0,20.47,20.72,20.44,20.71,162679.0
2015-12-23 10:00:00,20.71,20.75,20.66,20.69,171948.0,20.71,20.75,20.66,20.69,171948.0
2015-12-23 10:30:00,20.69,20.73,20.66,20.71,165720.0,20.69,20.73,20.66,20.71,165720.0
2015-12-23 11:00:00,20.7,20.71,20.62,20.65,189858.0,20.7,20.71,20.62,20.65,189858.0
2015-12-23 11:30:00,20.65,20.67,20.56,20.58,62938.0,20.65,20.67,20.56,20.58,62938.0
2015-12-23 12:00:00,20.59,20.6,20.53,20.53,61928.0,20.59,20.6,20.53,20.53,61928.0
2015-12-23 12:30:00,20.53,20.54,20.5,20.53,62371.0,20.53,20.54,20.5,20.53,62371.0
2015-12-23 13:00:00,20.53,20.59,20.53,20.57,86606.0,20.53,20.59,20.53,20.57,86606.0
2015-12-23 13:30:00,20.56,20.6,20.52,20.57,110627.0,20.56,20.6,20.52,20.57,110627.0
2015-12-23 14:00:00,20.57,20.64,20.56,20.64,106180.0,20.57,20.64,20.56,20.64,106180.0
2015-12-23 14:30:00,20.63,20.66,20.62,20.65,100698.0,20.63,20.66,20.62,20.65,100698.0
2015-12-23 15:00:00,20.65,20.68,20.59,20.68,142888.0,20.65,20.68,20.59,20.68,142888.0
2015-12-23 15:30:00,20.67,20.69,20.62,20.68,314895.0,20.67,20.69,20.62,20.68,314895.0
2015-12-24 09:30:00,20.62,20.77,20.62,20.7,233958.0,20.62,20.77,20.62,20.7,233958.0
2015-12-24 10:00:00,20.69,20.78,20.57,20.76,148799.0,20.69,20.78,20.57,20.76,148799.0
2015-12-24 10:30:00,20.76,20.83,20.7,20.8,105407.0,20.76,20.83,20.7,20.8,105407.0
2015-12-24 11:00:00,20.8,20.82,20.78,20.8,107654.0,20.8,20.82,20.78,20.8,107654.0
2015-12-24 11:30:00,20.8,20.8,20.7,20.76,119398.0,20.8,20.8,20.7,20.76,119398.0
2015-12-24 12:00:00,20.75,20.79,20.75,20.78,83717.0,20.75,20.79,20.75,20.78,83717.0
2015-12-24 12:30:00,20.78,20.8,20.7,20.7,266904.0,20.78,20.8,20.7,20.7,266904.0
2015-12-28 09:30:00,20.67,20.7,20.54,20.6,155808.0,20.67,20.7,20.54,20.6,155808.0
2015-12-28 10:00:00,20.6,20.61,20.53,20.6,151319.0,20.6,20.61,20.53,20.6,151319.0
2015-12-28 10:30:00,20.6,20.61,20.52,20.58,119167.0,20.6,20.61,20.52,20.58,119167.0
2015-12-28 11:00:00,20.57,20.62,20.54,20.59,61965.0,20.57,20.62,20.54,20.59,61965.0
2015-12-28 11:30:00,20.59,20.68,20.57,20.65,84798.0,20.59,20.68,20.57,20.65,84798.0
2015-12-28 12:00:00,20.65,20.75,20.65,20.74,88115.0,20.65,20.75,20.65,20.74,88115.0
2015-12-28 12:30:00,20.73,20.78,20.72,20.75,63128.0,20.73,20.78,20.72,20.75,63128.0
2015-12-28 13:00:00,20.75,20.88,20.75,20.85,82597.0,20.75,20.88,20.75,20.85,82597.0
2015-12-28 13:30:00,20.86,20.89,20.78,20.84,129630.0,20.86,20.89,20.78,20.84,129630.0
2015-12-28 14:00:00,20.83,20.85,20.74,20.76,152829.0,20.83,20.85,20.74,20.76,152829.0
2015-12-28 14:30:00,20.77,20.77,20.7,20.73,114246.0,20.77,20.77,20.7,20.73,114246.0
2015-12-28 15:00:00,20.74,20.86,20.73,20.84,141124.0,20.74,20.86,20.73,20.84,141124.0
2015-12-28 15:30:00,20.84,20.93,20.83,20.92,412996.0,20.84,20.93,20.83,20.92,412996.0
2015-12-29 09:30:00,20.99,21.35,20.95,21.31,248396.0,20.99,21.35,20.95,21.31,248396.0
2015-12-29 10:00:00,21.31,21.38,21.16,21.21,175152.0,21.31,21.38,21.16,21.21,175152.0
2015-12-29 10:30:00,21.21,21.33,21.2,21.3,177467.0,21.21,21.33,21.2,21.3,177467.0
2015-12-29 11:00:00,21.29,21.31,21.25,21.25,177261.0,21.29,21.31,21.25,21.25,177261.0
2015-12-29 11:30:00,21.25,21.28,21.11,21.21,249358.0,21.25,21.28,21.11,21.21,249358.0
2015-12-29 12:00:00,21.22,21.26,21.19,21.22,99817.0,21.22,21.26,21.19,21.22,99817.0
2015-12-29 12:30:00,21.23,21.24,21.18,21.23,85575.0,21.23,21.24,21.18,21.23,85575.0
2015-12-29 13:00:00,21.23,21.28,21.18,21.24,145146.0,21.23,21.28,21.18,21.24,145146.0
2015-12-29 13:30:00,21.23,21.25,21.2,21.22,51924.0,21.23,21.25,21.2,21.22,51924.0
2015-12-29 14:00:00,21.22,21.22,21.11,21.15,80262.0,21.22,21.22,21.11,21.15,80262.0
2015-12-29 14:30:00,21.16,21.22,21.12,21.22,111669.0,21.16,21.22,21.12,21.22,111669.0
2015-12-29 15:00:00,21.21,21.24,21.18,21.21,124240.0,21.21,21.24,21.18,21.21,124240.0
2015-12-29 15:30:00,21.21,21.22,21.14,21.2,326161.0,21.21,21.22,21.14,21.2,326161.0
2015-12-30 09:30:00,21.15,21.34,21.07,21.09,193775.0,21.15,21.34,21.07,21.09,193775.0
2015-12-30 10:00:00,21.07,21.13,20.95,21.0,117965.0,21.07,21.13,20.95,21.0,117965.0
2015-12-30 10:30:00,21.0,21.21,20.97,21.2,99467.0,21.0,21.21,20.97,21.2,99467.0
2015-12-30 11:00:00,21.19,21.22,21.17,21.22,71420.0,21.19,21.22,21.17,21.22,71420.0
2015-12-30 11:30:00,21.21,21.22,21.15,21.17,61369.0,21.21,21.22,21.15,21.17,61369.0
2015-12-30 12:00:00,21.17,21.17,21.07,21.1,41630.0,21.17,21.17,21.07,21.1,41630.0
2015-12-30 12:30:00,21.1,21.1,21.04,21.05,51475.0,21.1,21.1,21.04,21.05,51475.0
2015-12-30 13:00:00,21.06,21.09,21.01,21.04,40891.0,21.06,21.09,21.01,21.04,40891.0
2015-12-30 13:30:00,21.03,21.06,21.03,21.04,49496.0,21.03,21.06,21.03,21.04,49496.0
2015-12-30 14:00:00,21.04,21.08,21.02,21.05,48648.0,21.04,21.08,21.02,21.05,48648.0
2015-12-30 14:30:00,21.05,21.06,20.96,21.01,82021.0,21.05,21.06,20.96,21.01,82021.0
2015-12-30 15:00:00,21.01,21.04,20.96,20.96,124780.0,21.01,21.04,20.96,20.96,124780.0
2015-12-30 15:30:00,20.96,20.97,20.88,20.93,347348.0,20.96,20.97,20.88,20.93,347348.0
2015-12-31 09:30:00,20.86,20.91,20.68,20.74,102544.0,20.86,20.91,20.68,20.74,102544.0
2015-12-31 10:00:00,20.73,20.78,20.68,20.76,58094.0,20.73,20.78,20.68,20.76,58094.0
2015-12-31 10:30:00,20.76,20.87,20.73,20.87,76057.0,20.76,20.87,20.73,20.87,76057.0
2015-12-31 11:00:00,20.87,20.89,20.78,20.8,102173.0,20.87,20.89,20.78,20.8,102173.0
2015-12-31 11:30:00,20.79,21.02,20.77,21.02,100963.0,20.79,21.02,20.77,21.02,100963.0
2015-12-31 12:00:00,21.02,21.09,21.0,21.01,71296.0,21.02,21.09,21.0,21.01,71296.0
2015-12-31 12:30:00,21.01,21.03,20.95,20.95,46147.0,21.01,21.03,20.95,20.95,46147.0
2015-12-31 13:00:00,20.94,20.96,20.87,20.91,65550.0,20.94,20.96,20.87,20.91,65550.0
2015-12-31 13:30:00,20.9,20.99,20.89,20.95,52653.0,20.9,20.99,20.89,20.95,52653.0
2015-12-31 14:00:00,20.95,20.97,20.84,20.86,52665.0,20.95,20.97,20.84,20.86,52665.0
2015-12-31 14:30:00,20.86,20.9,20.84,20.86,51192.0,20.86,20.9,20.84,20.86,51192.0
2015-12-31 15:00:00,20.86,20.87,20.77,20.78,79893.0,20.86,20.87,20.77,20.78,79893.0
2015-12-31 15:30:00,20.77,20.83,20.68,20.69,382560.0,20.77,20.83,20.68,20.69,382560.0
2016-01-04 09:30:00,20.19,20.19,19.75,19.99,378078.0,20.19,20.19,19.75,19.99,378078.0
2016-01-04 10:00:00,20.0,20.14,19.91,20.1,272146.0,20.0,20.14,19.91,20.1,272146.0
2016-01-04 10:30:00,20.09,20.1,19.97,19.99,419699.0,20.09,20.1,19.97,19.99,419699.0
2016-01-04 11:00:00,19.97,19.97,19.78,19.83,199525.0,19.97,19.97,19.78,19.83,199525.0
2016-01-04 11:30:00,19.83,20.02,19.8,20.02,194353.0,19.83,20.02,19.8,20.02,194353.0
2016-01-04 12:00:00,20.02,20.08,19.91,20.0,142661.0,20.02,20.08,19.91,20.0,142661.0
2016-01-04 12:30:00,19.99,20.22,19.97,20.16,167495.0,19.99,20.22,19.97,20.16,167495.0
2016-01-04 13:00:00,20.16,20.3,20.15,20.28,198263.0,20.16,20.3,20.15,20.28,198263.0
2016-01-04 13:30:00,20.27,20.36,20.26,20.28,131355.0,20.27,20.36,20.26,20.28,131355.0
2016-01-04 14:00:00,20.28,20.33,20.25,20.29,142707.0,20.28,20.33,20.25,20.29,142707.0
2016-01-04 14:30:00,20.29,20.33,20.19,20.23,213881.0,20.29,20.33,20.19,20.23,213881.0
2016-01-04 15:00:00,20.23,20.23,20.11,20.15,396582.0,20.23,20.23,20.11,20.15,396582.0
2016-01-04 15:30:00,20.15,20.25,20.12,20.24,513744.0,20.15,20.25,20.12,20.24,513744.0
2016-01-05 09:30:00,20.35,20.37,20.11,20.13,174813.0,20.35,20.37,20.11,20.13,174813.0
2016-01-05 10:00:00,20.12,20.2,20.02,20.04,147169.0,20.12,20.2,20.02,20.04,147169.0
2016-01-05 10:30:00,20.03,20.28,19.99,20.19,444084.0,20.03,20.28,19.99,20.19,444084.0
2016-01-05 11:00:00,20.19,20.34,20.18,20.3,145238.0,20.19,20.34,20.18,20.3,145238.0
2016-01-05 11:30:00,20.29,20.29,20.11,20.11,109831.0,20.29,20.29,20.11,20.11,109831.0
2016-01-05 12:00:00,20.12,20.12,19.94,20.08,264174.0,20.12,20.12,19.94,20.08,264174.0
2016-01-05 12:30:00,20.09,20.12,20.04,20.1,191796.0,20.09,20.12,20.04,20.1,191796.0
2016-01-05 13:00:00,20.1,20.15,19.93,19.95,145224.0,20.1,20.15,19.93,19.95,145224.0
2016-01-05 13:30:00,19.95,20.09,19.91,20.08,226686.0,19.95,20.09,19.91,20.08,226686.0
2016-01-05 14:00:00,20.09,20.13,20.07,20.07,120933.0,20.09,20.13,20.07,20.07,120933.0
2016-01-05 14:30:00,20.07,20.1,20.02,20.06,207985.0,20.07,20.1,20.02,20.06,207985.0
2016-01-05 15:00:00,20.06,20.07,19.96,20.03,195470.0,20.06,20.07,19.96,20.03,195470.0
2016-01-05 15:30:00,20.04,20.09,20.02,20.05,444606.0,20.04,20.09,20.02,20.05,444606.0
2016-01-06 09:30:00,19.74,19.89,19.58,19.83,219323.0,19.74,19.89,19.58,19.83,219323.0
2016-01-06 10:00:00,19.83,19.83,19.78,19.81,203621.0,19.83,19.83,19.78,19.81,203621.0
2016-01-06 10:30:00,19.8,19.83,19.76,19.78,148391.0,19.8,19.83,19.76,19.78,148391.0
2016-01-06 11:00:00,19.78,19.83,19.74,19.82,147247.0,19.78,19.83,19.74,19.82,147247.0
2016-01-06 11:30:00,19.81,19.83,19.62,19.62,133015.0,19.81,19.83,19.62,19.62,133015.0
2016-01-06 12:00:00,19.63,19.64,19.55,19.58,142775.0,19.63,19.64,19.55,19.58,142775.0
2016-01-06 12:30:00,19.58,19.66,19.56,19.6,86452.0,19.58,19.66,19.56,19.6,86452.0
2016-01-06 13:00:00,19.6,19.63,19.56,19.59,70555.0,19.6,19.63,19.56,19.59,70555.0
2016-01-06 13:30:00,19.59,19.6,19.42,19.45,180198.0,19.59,19.6,19.42,19.45,180198.0
2016-01-06 14:00:00,19.44,19.51,19.39,19.4,122006.0,19.44,19.51,19.39,19.4,122006.0
2016-01-06 14:30:00,19.39,19.41,19.27,19.33,258095.0,19.39,19.41,19.27,19.33,258095.0
2016-01-06 15:00:00,19.33,19.46,19.3,19.45,200894.0,19.33,19.46,19.3,19.45,200894.0
2016-01-06 15:30:00,19.46,19.57,19.43,19.51,864032.0,19.46,19.57,19.43,19.51,864032.0
2016-01-07 09:30:00,19.13,19.18,18.9,19.1,546021.0,19.13,19.18,18.9,19.1,546021.0
2016-01-07 10:00:00,19.09,19.12,18.88,18.95,271900.0,19.09,19.12,18.88,18.95,271900.0
2016-01-07 10:30:00,18.95,19.05,18.93,19.02,152611.0,18.95,19.05,18.93,19.02,152611.0
2016-01-07 11:00:00,19.03,19.09,18.93,18.98,234973.0,19.03,19.09,18.93,18.98,234973.0
2016-01-07 11:30:00,18.98,19.01,18.77,18.9,259951.0,18.98,19.01,18.77,18.9,259951.0
2016-01-07 12:00:00,18.89,18.95,18.84,18.88,215971.0,18.89,18.95,18.84,18.88,215971.0
2016-01-07 12:30:00,18.89,18.91,18.66,18.69,182916.0,18.89,18.91,18.66,18.69,182916.0
2016-01-07 13:00:00,18.68,18.7,18.51,18.59,219474.0,18.68,18.7,18.51,18.59,219474.0
2016-01-07 13:30:00,18.58,18.58,18.43,18.46,272514.0,18.58,18.58,18.43,18.46,272514.0
2016-01-07 14:00:00,18.47,18.68,18.47,18.66,257703.0,18.47,18.68,18.47,18.66,257703.0
2016-01-07 14:30:00,18.67,18.83,18.66,18.78,266220.0,18.67,18.83,18.66,18.78,266220.0
2016-01-07 15:00:00,18.78,18.78,18.62,18.64,342906.0,18.78,18.78,18.62,18.64,342906.0
2016-01-07 15:30:00,18.64,18.71,18.62,18.62,553476.0,18.64,18.71,18.62,18.62,553476.0
2016-01-08 09:30:00,18.8,18.82,18.55,18.69,193432.0,18.8,18.82,18.55,18.69,193432.0
2016-01-08 10:00:00,18.7,18.7,18.32,18.33,201387.0,18.7,18.7,18.32,18.33,201387.0
2016-01-08 10:30:00,18.32,18.44,18.31,18.4,353649.0,18.32,18.44,18.31,18.4,353649.0
2016-01-08 11:00:00,18.4,18.43,18.16,18.19,200045.0,18.4,18.43,18.16,18.19,200045.0
2016-01-08 11:30:00,18.19,18.26,18.1,18.25,187449.0,18.19,18.26,18.1,18.25,187449.0
2016-01-08 12:00:00,18.25,18.42,18.24,18.42,277053.0,18.25,18.42,18.24,18.42,277053.0
2016-01-08 12:30:00,18.41,18.42,18.33,18.42,69301.0,18.41,18.42,18.33,18.42,69301.0
2016-01-08 13:00:00,18.41,18.48,18.36,18.41,138585.0,18.41,18.48,18.36,18.41,138585.0
2016-01-08 13:30:00,18.41,18.47,18.41,18.41,129404.0,18.41,18.47,18.41,18.41,129404.0
2016-01-08 14:00:00,18.41,18.46,18.34,18.36,108169.0,18.41,18.46,18.34,18.36,108169.0
2016-01-08 14:30:00,18.35,18.4,18.32,18.32,226076.0,18.35,18.4,18.32,18.32,226076.0
2016-01-08 15:00:00,18.32,18.37,18.28,18.29,157717.0,18.32,18.37,18.28,18.29,157717.0
2016-01-08 15:30:00,18.29,18.29,18.15,18.17,581340.0,18.29,18.29,18.15,18.17,581340.0
2016-01-11 09:30:00,18.33,18.4,18.23,18.33,183659.0,18.33,18.4,18.23,18.33,183659.0
2016-01-11 10:00:00,18.33,18.53,18.31,18.5,114657.0,18.33,18.53,18.31,18.5,114657.0
2016-01-11 10:30:00,18.51,18.64,18.4,18.44,121260.0,18.51,18.64,18.4,18.44,121260.0
2016-01-11 11:00:00,18.45,18.45,18.29,18.32,101468.0,18.45,18.45,18.29,18.32,101468.0
2016-01-11 11:30:00,18.33,18.36,18.25,18.27,109554.0,18.33,18.36,18.25,18.27,109554.0
2016-01-11 12:00:00,18.27,18.28,18.14,18.16,80348.0,18.27,18.28,18.14,18.16,80348.0
2016-01-11 12:30:00,18.16,18.22,18.13,18.15,62798.0,18.16,18.22,18.13,18.15,62798.0
2016-01-11 13:00:00,18.16,18.19,18.06,18.06,81587.0,18.16,18.19,18.06,18.06,81587.0
2016-01-11 13:30:00,18.06,18.11,17.97,18.03,107719.0,18.06,18.11,17.97,18.03,107719.0
2016-01-11 14:00:00,18.03,18.13,17.98,18.13,196331.0,18.03,18.13,17.98,18.13,196331.0
2016-01-11 14:30:00,18.13,18.17,18.07,18.11,104787.0,18.13,18.17,18.07,18.11,104787.0
2016-01-11 15:00:00,18.12,18.22,18.02,18.2,163611.0,18.12,18.22,18.02,18.2,163611.0
2016-01-11 15:30:00,18.2,18.26,18.15,18.15,394673.0,18.2,18.26,18.15,18.15,394673.0
2016-01-12 09:30:00,18.73,19.39,18.7,19.07,612368.0,18.73,19.39,18.7,19.07,612368.0
2016-01-12 10:00:00,19.07,19.09,18.79,18.87,373376.0,19.07,19.09,18.79,18.87,373376.0
2016-01-12 10:30:00,18.86,18.93,18.68,18.69,282264.0,18.86,18.93,18.68,18.69,282264.0
2016-01-12 11:00:00,18.68,18.73,18.47,18.55,283447.0,18.68,18.73,18.47,18.55,283447.0
2016-01-12 11:30:00,18.54,18.75,18.5,18.7,233799.0,18.54,18.75,18.5,18.7,233799.0
2016-01-12 12:00:00,18.7,18.73,18.45,18.5,127070.0,18.7,18.73,18.45,18.5,127070.0
2016-01-12 12:30:00,18.5,18.5,18.33,18.33,114330.0,18.5,18.5,18.33,18.33,114330.0
2016-01-12 13:00:00,18.34,18.39,18.29,18.34,157853.0,18.34,18.39,18.29,18.34,157853.0
2016-01-12 13:30:00,18.34,18.37,18.26,18.26,106421.0,18.34,18.37,18.26,18.26,106421.0
2016-01-12 14:00:00,18.26,18.3,18.13,18.26,140103.0,18.26,18.3,18.13,18.26,140103.0
2016-01-12 14:30:00,18.26,18.4,18.23,18.39,166108.0,18.26,18.4,18.23,18.39,166108.0
2016-01-12 15:00:00,18.4,18.54,18.34,18.5,257960.0,18.4,18.54,18.34,18.5,257960.0
2016-01-12 15:30:00,18.49,18.58,18.49,18.56,492351.0,18.49,18.58,18.49,18.56,492351.0
2016-01-13 09:30:00,18.69,18.96,18.67,18.87,269079.0,18.69,18.96,18.67,18.87,269079.0
2016-01-13 10:00:00,18.87,18.91,18.54,18.55,114302.0,18.87,18.91,18.54,18.55,114302.0
2016-01-13 10:30:00,18.53,18.62,18.43,18.58,94181.0,18.53,18.62,18.43,18.58,94181.0
2016-01-13 11:00:00,18.57,18.58,18.42,18.48,116087.0,18.57,18.58,18.42,18.48,116087.0
2016-01-13 11:30:00,18.48,18.53,18.27,18.31,123745.0,18.48,18.53,18.27,18.31,123745.0
2016-01-13 12:00:00,18.31,18.37,18.27,18.34,66888.0,18.31,18.37,18.27,18.34,66888.0
2016-01-13 12:30:00,18.34,18.35,18.28,18.31,79098.0,18.34,18.35,18.28,18.31,79098.0
2016-01-13 13:00:00,18.3,18.46,18.26,18.39,182609.0,18.3,18.46,18.26,18.39,182609.0
2016-01-13 13:30:00,18.39,18.42,18.26,18.27,119166.0,18.39,18.42,18.26,18.27,119166.0
2016-01-13 14:00:00,18.27,18.39,18.25,18.34,154327.0,18.27,18.39,18.25,18.34,154327.0
2016-01-13 14:30:00,18.34,18.35,18.16,18.29,206384.0,18.34,18.35,18.16,18.29,206384.0
2016-01-13 15:00:00,18.3,18.46,18.28,18.43,265695.0,18.3,18.46,18.28,18.43,265695.0
2016-01-13 15:30:00,18.42,18.46,18.31,18.34,581584.0,18.42,18.46,18.31,18.34,581584.0
2016-01-14 09:30:00,18.38,18.45,18.02,18.03,154323.0,18.38,18.45,18.02,18.03,154323.0
2016-01-14 10:00:00,18.04,18.44,18.01,18.44,232541.0,18.04,18.44,18.01,18.44,232541.0
2016-01-14 10:30:00,18.44,18.55,18.36,18.41,215315.0,18.44,18.55,18.36,18.41,215315.0
2016-01-14 11:00:00,18.41,18.43,18.05,18.06,124024.0,18.41,18.43,18.05,18.06,124024.0
2016-01-14 11:30:00,18.07,18.31,18.05,18.29,140204.0,18.07,18.31,18.05,18.29,140204.0
2016-01-14 12:00:00,18.29,18.31,18.18,18.28,81134.0,18.29,18.31,18.18,18.28,81134.0
2016-01-14 12:30:00,18.3,18.45,18.27,18.36,70255.0,18.3,18.45,18.27,18.36,70255.0
2016-01-14 13:00:00,18.35,18.5,18.34,18.5,135586.0,18.35,18.5,18.34,18.5,135586.0
2016-01-14 13:30:00,18.5,18.51,18.4,18.45,87497.0,18.5,18.51,18.4,18.45,87497.0
2016-01-14 14:00:00,18.45,18.45,18.37,18.43,122767.0,18.45,18.45,18.37,18.43,122767.0
2016-01-14 14:30:00,18.43,18.54,18.42,18.54,101731.0,18.43,18.54,18.42,18.54,101731.0
2016-01-14 15:00:00,18.53,18.56,18.41,18.41,246814.0,18.53,18.56,18.41,18.41,246814.0
2016-01-14 15:30:00,18.42,18.42,18.32,18.34,411645.0,18.42,18.42,18.32,18.34,411645.0
2016-01-15 09:30:00,17.77,18.23,17.77,18.1,236863.0,17.77,18.23,17.77,18.1,236863.0
2016-01-15 10:00:00,18.09,18.22,18.01,18.11,151108.0,18.09,18.22,18.01,18.11,151108.0
2016-01-15 10:30:00,18.1,18.19,17.97,17.99,89363.0,18.1,18.19,17.97,17.99,89363.0
2016-01-15 11:00:00,17.98,18.06,17.92,17.94,184367.0,17.98,18.06,17.92,17.94,184367.0
2016-01-15 11:30:00,17.95,17.95,17.83,17.9,149571.0,17.95,17.95,17.83,17.9,149571.0
2016-01-15 12:00:00,17.9,17.93,17.77,17.78,114558.0,17.9,17.93,17.77,17.78,114558.0
2016-01-15 12:30:00,17.77,17.89,17.66,17.89,116301.0,17.77,17.89,17.66,17.89,116301.0
2016-01-15 13:00:00,17.88,18.0,17.83,17.92,147339.0,17.88,18.0,17.83,17.92,147339.0
2016-01-15 13:30:00,17.92,17.99,17.86,17.93,91107.0,17.92,17.99,17.86,17.93,91107.0
2016-01-15 14:00:00,17.93,17.99,17.87,17.88,119550.0,17.93,17.99,17.87,17.88,119550.0
2016-01-15 14:30:00,17.87,18.02,17.84,18.02,133831.0,17.87,18.02,17.84,18.02,133831.0
2016-01-15 15:00:00,18.02,18.08,17.94,18.05,426907.0,18.02,18.08,17.94,18.05,426907.0
2016-01-15 15:30:00,18.05,18.08,17.97,18.01,535663.0,18.05,18.08,17.97,18.01,535663.0
2016-01-19 09:30:00,18.25,18.36,18.15,18.27,212338.0,18.25,18.36,18.15,18.27,212338.0
2016-01-19 10:00:00,18.27,18.38,18.14,18.19,152579.0,18.27,18.38,18.14,18.19,152579.0
2016-01-19 10:30:00,18.18,18.21,17.89,17.89,102433.0,18.18,18.21,17.89,17.89,102433.0
2016-01-19 11:00:00,17.89,17.98,17.8,17.9,121690.0,17.89,17.98,17.8,17.9,121690.0
2016-01-19 11:30:00,17.91,17.97,17.86,17.9,85392.0,17.91,17.97,17.86,17.9,85392.0
2016-01-19 12:00:00,17.89,17.92,17.79,17.88,77866.0,17.89,17.92,17.79,17.88,77866.0
2016-01-19 12:30:00,17.87,17.89,17.76,17.8,78369.0,17.87,17.89,17.76,17.8,78369.0
2016-01-19 13:00:00,17.8,17.88,17.77,17.79,79157.0,17.8,17.88,17.77,17.79,79157.0
2016-01-19 13:30:00,17.79,17.82,17.69,17.71,103298.0,17.79,17.82,17.69,17.71,103298.0
2016-01-19 14:00:00,17.7,17.71,17.59,17.67,159484.0,17.7,17.71,17.59,17.67,159484.0
2016-01-19 14:30:00,17.67,17.67,17.46,17.48,126581.0,17.67,17.67,17.46,17.48,126581.0
2016-01-19 15:00:00,17.48,17.65,17.47,17.64,205356.0,17.48,17.65,17.47,17.64,205356.0
2016-01-19 15:30:00,17.64,17.74,17.55,17.58,926122.0,17.64,17.74,17.55,17.58,926122.0
2016-01-20 09:30:00,17.28,17.33,17.11,17.23,274161.0,17.28,17.33,17.11,17.23,274161.0
2016-01-20 10:00:00,17.24,17.25,16.96,16.98,178209.0,17.24,17.25,16.96,16.98,178209.0
2016-01-20 10:30:00,16.98,16.99,16.83,16.88,204437.0,16.98,16.99,16.83,16.88,204437.0
2016-01-20 11:00:00,16.88,16.97,16.81,16.91,189182.0,16.88,16.97,16.81,16.91,189182.0
2016-01-20 11:30:00,16.89,16.96,16.7,16.79,179704.0,16.89,16.96,16.7,16.79,179704.0
2016-01-20 12:00:00,16.79,16.85,16.66,16.67,150399.0,16.79,16.85,16.66,16.67,150399.0
2016-01-20 12:30:00,16.67,16.8,16.67,16.8,190248.0,16.67,16.8,16.67,16.8,190248.0
2016-01-20 13:00:00,16.8,16.82,16.63,16.76,303421.0,16.8,16.82,16.63,16.76,303421.0
2016-01-20 13:30:00,16.77,17.03,16.75,16.98,229513.0,16.77,17.03,16.75,16.98,229513.0
2016-01-20 14:00:00,16.98,17.1,16.89,17.03,261829.0,16.98,17.1,16.89,17.03,261829.0
2016-01-20 14:30:00,17.04,17.22,16.97,17.18,220260.0,17.04,17.22,16.97,17.18,220260.0
2016-01-20 15:00:00,17.18,17.57,17.13,17.56,302966.0,17.18,17.57,17.13,17.56,302966.0
2016-01-20 15:30:00,17.56,17.57,17.27,17.34,622799.0,17.56,17.57,17.27,17.34,622799.0
2016-01-21 09:30:00,17.5,17.62,17.3,17.3,283585.0,17.5,17.62,17.3,17.3,283585.0
2016-01-21 10:00:00,17.3,17.62,17.3,17.5,178629.0,17.3,17.62,17.3,17.5,178629.0
2016-01-21 10:30:00,17.5,17.71,17.44,17.54,201216.0,17.5,17.71,17.44,17.54,201216.0
2016-01-21 11:00:00,17.54,17.76,17.51,17.56,182379.0,17.54,17.76,17.51,17.56,182379.0
2016-01-21 11:30:00,17.57,17.82,17.56,17.77,192566.0,17.57,17.82,17.56,17.77,192566.0
2016-01-21 12:00:00,17.78,17.89,17.66,17.79,200563.0,17.78,17.89,17.66,17.79,200563.0
2016-01-21 12:30:00,17.79,17.8,17.65,17.67,130682.0,17.79,17.8,17.65,17.67,130682.0
2016-01-21 13:00:00,17.68,17.77,17.51,17.51,90840.0,17.68,17.77,17.51,17.51,90840.0
2016-01-21 13:30:00,17.51,17.59,17.44,17.48,132767.0,17.51,17.59,17.44,17.48,132767.0
2016-01-21 14:00:00,17.48,17.51,17.33,17.4,145471.0,17.48,17.51,17.33,17.4,145471.0
2016-01-21 14:30:00,17.41,17.57,17.4,17.54,239230.0,17.41,17.57,17.4,17.54,239230.0
2016-01-21 15:00:00,17.55,17.55,17.43,17.43,293244.0,17.55,17.55,17.43,17.43,293244.0
2016-01-21 15:30:00,17.43,17.56,17.43,17.44,298442.0,17.43,17.56,17.43,17.44,298442.0
2016-01-22 09:30:00,17.77,17.87,17.52,17.85,123604.0,17.77,17.87,17.52,17.85,123604.0
2016-01-22 10:00:00,17.85,18.15,17.73,18.12,369907.0,17.85,18.15,17.73,18.12,369907.0
2016-01-22 10:30:00,18.12,18.23,17.95,17.95,314066.0,18.12,18.23,17.95,17.95,314066.0
2016-01-22 11:00:00,17.96,18.05,17.84,18.04,172612.0,17.96,18.05,17.84,18.04,172612.0
2016-01-22 11:30:00,18.03,18.04,17.86,17.94,121012.0,18.03,18.04,17.86,17.94,121012.0
2016-01-22 12:00:00,17.94,18.09,17.93,18.08,92257.0,17.94,18.09,17.93,18.08,92257.0
2016-01-22 12:30:00,18.08,18.09,17.97,18.04,67285.0,18.08,18.09,17.97,18.04,67285.0
2016-01-22 13:00:00,18.03,18.03,17.9,17.92,59728.0,18.03,18.03,17.9,17.92,59728.0
2016-01-22 13:30:00,17.93,18.0,17.91,18.0,51186.0,17.93,18.0,17.91,18.0,51186.0
2016-01-22 14:00:00,18.0,18.02,17.93,17.95,69285.0,18.0,18.02,17.93,17.95,69285.0
2016-01-22 14:30:00,17.95,18.0,17.86,17.99,97602.0,17.95,18.0,17.86,17.99,97602.0
2016-01-22 15:00:00,18.0,18.0,17.92,18.0,115687.0,18.0,18.0,17.92,18.0,115687.0
2016-01-22 15:30:00,18.0,18.01,17.93,18.0,311222.0,18.0,18.01,17.93,18.0,311222.0
2016-01-25 09:30:00,17.92,18.02,17.79,17.85,113345.0,17.92,18.02,17.79,17.85,113345.0
2016-01-25 10:00:00,17.84,17.99,17.82,17.89,148930.0,17.84,17.99,17.82,17.89,148930.0
2016-01-25 10:30:00,17.88,17.93,17.77,17.81,85338.0,17.88,17.93,17.77,17.81,85338.0
2016-01-25 11:00:00,17.8,17.8,17.67,17.79,69689.0,17.8,17.8,17.67,17.79,69689.0
2016-01-25 11:30:00,17.78,17.79,17.71,17.77,56475.0,17.78,17.79,17.71,17.77,56475.0
2016-01-25 12:00:00,17.77,17.84,17.76,17.82,49438.0,17.77,17.84,17.76,17.82,49438.0
2016-01-25 12:30:00,17.82,17.88,17.81,17.88,66489.0,17.82,17.88,17.81,17.88,66489.0
2016-01-25 13:00:00,17.88,17.88,17.82,17.84,85819.0,17.88,17.88,17.82,17.84,85819.0
2016-01-25 13:30:00,17.84,17.86,17.73,17.74,80374.0,17.84,17.86,17.73,17.74,80374.0
2016-01-25 14:00:00,17.74,17.78,17.68,17.71,116217.0,17.74,17.78,17.68,17.71,116217.0
2016-01-25 14:30:00,17.71,17.74,17.67,17.71,79671.0,17.71,17.74,17.67,17.71,79671.0
2016-01-25 15:00:00,17.71,17.78,17.6,17.61,90120.0,17.71,17.78,17.6,17.61,90120.0
2016-01-25 15:30:00,17.61,17.65,17.57,17.61,224250.0,17.61,17.65,17.57,17.61,224250.0
2016-01-26 09:30:00,17.75,17.79,17.53,17.54,109837.0,17.75,17.79,17.53,17.54,109837.0
2016-01-26 10:00:00,17.54,17.76,17.54,17.72,61291.0,17.54,17.76,17.54,17.72,61291.0
2016-01-26 10:30:00,17.72,17.89,17.72,17.78,118789.0,17.72,17.89,17.72,17.78,118789.0
2016-01-26 11:00:00,17.78,17.94,17.78,17.93,138325.0,17.78,17.94,17.78,17.93,138325.0
2016-01-26 11:30:00,17.92,18.04,17.87,18.02,84781.0,17.92,18.04,17.87,18.02,84781.0
2016-01-26 12:00:00,18.01,18.09,18.0,18.05,95085.0,18.01,18.09,18.0,18.05,95085.0
2016-01-26 12:30:00,18.05,18.12,17.99,18.02,102367.0,18.05,18.12,17.99,18.02,102367.0
2016-01-26 13:00:00,18.02,18.02,17.91,17.97,154604.0,18.02,18.02,17.91,17.97,154604.0
2016-01-26 13:30:00,17.98,18.04,17.95,17.98,75667.0,17.98,18.04,17.95,17.98,75667.0
2016-01-26 14:00:00,17.98,18.05,17.95,17.97,93961.0,17.98,18.05,17.95,17.97,93961.0
2016-01-26 14:30:00,17.97,18.0,17.91,17.91,111304.0,17.97,18.0,17.91,17.91,111304.0
2016-01-26 15:00:00,17.91,17.99,17.87,17.97,159862.0,17.91,17.99,17.87,17.97,159862.0
2016-01-26 15:30:00,17.96,18.05,17.94,18.03,551852.0,17.96,18.05,17.94,18.03,551852.0
2016-01-27 09:30:00,17.77,17.97,17.71,17.86,116295.0,17.77,17.97,17.71,17.86,116295.0
2016-01-27 10:00:00,17.86,18.02,17.75,17.98,147629.0,17.86,18.02,17.75,17.98,147629.0
2016-01-27 10:30:00,17.98,18.03,17.91,17.97,98276.0,17.98,18.03,17.91,17.97,98276.0
2016-01-27 11:00:00,17.98,18.02,17.93,18.01,130842.0,17.98,18.02,17.93,18.01,130842.0
2016-01-27 11:30:00,18.01,18.26,18.01,18.13,162446.0,18.01,18.26,18.01,18.13,162446.0
2016-01-27 12:00:00,18.13,18.2,18.11,18.13,111858.0,18.13,18.2,18.11,18.13,111858.0
2016-01-27 12:30:00,18.13,18.16,17.99,18.02,83264.0,18.13,18.16,17.99,18.02,83264.0
2016-01-27 13:00:00,18.02,18.05,17.88,17.88,59843.0,18.02,18.05,17.88,17.88,59843.0
2016-01-27 13:30:00,17.89,18.09,17.87,18.09,161208.0,17.89,18.09,17.87,18.09,161208.0
2016-01-27 14:00:00,18.1,18.12,17.87,17.92,101192.0,18.1,18.12,17.87,17.92,101192.0
2016-01-27 14:30:00,17.92,17.95,17.76,17.79,105298.0,17.92,17.95,17.76,17.79,105298.0
2016-01-27 15:00:00,17.79,17.83,17.62,17.78,196706.0,17.79,17.83,17.62,17.78,196706.0
2016-01-27 15:30:00,17.77,17.83,17.74,17.79,319620.0,17.77,17.83,17.74,17.79,319620.0
2016-01-28 09:30:00,17.99,18.1,17.62,17.64,149271.0,17.99,18.1,17.62,17.64,149271.0
2016-01-28 10:00:00,17.63,17.63,17.29,17.33,152489.0,17.63,17.63,17.29,17.33,152489.0
2016-01-28 10:30:00,17.34,17.53,17.28,17.53,125224.0,17.34,17.53,17.28,17.53,125224.0
2016-01-28 11:00:00,17.53,17.76,17.53,17.68,217247.0,17.53,17.76,17.53,17.68,217247.0
2016-01-28 11:30:00,17.67,17.68,17.49,17.55,171378.0,17.67,17.68,17.49,17.55,171378.0
2016-01-28 12:00:00,17.55,17.66,17.55,17.65,94818.0,17.55,17.66,17.55,17.65,94818.0
2016-01-28 12:30:00,17.65,17.7,17.59,17.63,78513.0,17.65,17.7,17.59,17.63,78513.0
2016-01-28 13:00:00,17.63,17.68,17.6,17.66,116287.0,17.63,17.68,17.6,17.66,116287.0
2016-01-28 13:30:00,17.66,17.68,17.59,17.6,133442.0,17.66,17.68,17.59,17.6,133442.0
2016-01-28 14:00:00,17.61,17.71,17.6,17.65,222783.0,17.61,17.71,17.6,17.65,222783.0
2016-01-28 14:30:00,17.66,17.67,17.5,17.51,157556.0,17.66,17.67,17.5,17.51,157556.0
2016-01-28 15:00:00,17.52,17.56,17.37,17.37,297778.0,17.52,17.56,17.37,17.37,297778.0
2016-01-28 15:30:00,17.37,17.4,17.24,17.28,476010.0,17.37,17.4,17.24,17.28,476010.0
2016-01-29 09:30:00,17.42,17.67,17.41,17.65,172890.0,17.42,17.67,17.41,17.65,172890.0
2016-01-29 10:00:00,17.63,17.79,17.56,17.56,135954.0,17.63,17.79,17.56,17.56,135954.0
2016-01-29 10:30:00,17.55,17.73,17.55,17.67,243445.0,17.55,17.73,17.55,17.67,243445.0
2016-01-29 11:00:00,17.67,17.73,17.61,17.62,106944.0,17.67,17.73,17.61,17.62,106944.0
2016-01-29 11:30:00,17.64,17.69,17.57,17.58,102102.0,17.64,17.69,17.57,17.58,102102.0
2016-01-29 12:00:00,17.59,17.73,17.57,17.69,80646.0,17.59,17.73,17.57,17.69,80646.0
2016-01-29 12:30:00,17.69,17.69,17.6,17.62,84564.0,17.69,17.69,17.6,17.62,84564.0
2016-01-29 13:00:00,17.62,17.65,17.56,17.61,89071.0,17.62,17.65,17.56,17.61,89071.0
2016-01-29 13:30:00,17.61,17.61,17.49,17.52,187030.0,17.61,17.61,17.49,17.52,187030.0
2016-01-29 14:00:00,17.53,17.65,17.48,17.63,131681.0,17.53,17.65,17.48,17.63,131681.0
2016-01-29 14:30:00,17.63,17.68,17.55,17.6,121699.0,17.63,17.68,17.55,17.6,121699.0
2016-01-29 15:00:00,17.6,17.72,17.6,17.7,176950.0,17.6,17.72,17.6,17.7,176950.0
2016-01-29 15:30:00,17.7,17.79,17.66,17.78,966130.0,17.7,17.79,17.66,17.78,966130.0
2016-02-01 09:30:00,17.7,17.7,17.35,17.47,385622.0,17.7,17.7,17.35,17.47,385622.0
2016-02-01 10:00:00,17.47,17.72,17.44,17.66,270236.0,17.47,17.72,17.44,17.66,270236.0
2016-02-01 10:30:00,17.65,17.87,17.61,17.86,111241.0,17.65,17.87,17.61,17.86,111241.0
2016-02-01 11:00:00,17.85,17.93,17.81,17.93,134470.0,17.85,17.93,17.81,17.93,134470.0
2016-02-01 11:30:00,17.92,17.97,17.83,17.89,139485.0,17.92,17.97,17.83,17.89,139485.0
2016-02-01 12:00:00,17.88,17.89,17.78,17.8,84982.0,17.88,17.89,17.78,17.8,84982.0
2016-02-01 12:30:00,17.8,17.84,17.74,17.79,150533.0,17.8,17.84,17.74,17.79,150533.0
2016-02-01 13:00:00,17.79,17.83,17.71,17.82,64831.0,17.79,17.83,17.71,17.82,64831.0
2016-02-01 13:30:00,17.83,17.83,17.75,17.81,83530.0,17.83,17.83,17.75,17.81,83530.0
2016-02-01 14:00:00,17.81,17.85,17.72,17.74,131819.0,17.81,17.85,17.72,17.74,131819.0
2016-02-01 14:30:00,17.75,17.81,17.72,17.8,116563.0,17.75,17.81,17.72,17.8,116563.0
2016-02-01 15:00:00,17.8,17.96,17.79,17.94,112565.0,17.8,17.96,17.79,17.94,112565.0
2016-02-01 15:30:00,17.95,18.02,17.91,17.94,293826.0,17.95,18.02,17.91,17.94,293826.0
2016-02-02 09:30:00,17.76,18.43,17.72,18.19,505522.0,17.76,18.43,17.72,18.19,505522.0
2016-02-02 10:00:00,18.18,18.39,18.04,18.14,248278.0,18.18,18.39,18.04,18.14,248278.0
2016-02-02 10:30:00,18.13,18.22,17.95,17.95,166941.0,18.13,18.22,17.95,17.95,166941.0
2016-02-02 11:00:00,17.95,18.04,17.89,17.91,181907.0,17.95,18.04,17.89,17.91,181907.0
2016-02-02 11:30:00,17.9,18.05,17.9,17.95,238346.0,17.9,18.05,17.9,17.95,238346.0
2016-02-02 12:00:00,17.95,17.95,17.77,17.78,111390.0,17.95,17.95,17.77,17.78,111390.0
2016-02-02 12:30:00,17.78,17.89,17.74,17.89,120579.0,17.78,17.89,17.74,17.89,120579.0
2016-02-02 13:00:00,17.88,17.91,17.8,17.83,131762.0,17.88,17.91,17.8,17.83,131762.0
2016-02-02 13:30:00,17.83,17.84,17.68,17.7,133977.0,17.83,17.84,17.68,17.7,133977.0
2016-02-02 14:00:00,17.7,17.79,17.66,17.73,157912.0,17.7,17.79,17.66,17.73,157912.0
2016-02-02 14:30:00,17.73,17.78,17.66,17.73,200932.0,17.73,17.78,17.66,17.73,200932.0
2016-02-02 15:00:00,17.72,17.73,17.64,17.71,307396.0,17.72,17.73,17.64,17.71,307396.0
2016-02-02 15:30:00,17.71,17.81,17.7,17.76,500223.0,17.71,17.81,17.7,17.76,500223.0
2016-02-03 09:30:00,18.35,18.48,18.2,18.3,282165.0,18.35,18.48,18.2,18.3,282165.0
2016-02-03 10:00:00,18.28,18.33,18.22,18.26,262020.0,18.28,18.33,18.22,18.26,262020.0
2016-02-03 10:30:00,18.26,18.33,18.16,18.31,341448.0,18.26,18.33,18.16,18.31,341448.0
2016-02-03 11:00:00,18.31,18.48,18.23,18.44,279537.0,18.31,18.48,18.23,18.44,279537.0
2016-02-03 11:30:00,18.45,18.51,18.34,18.45,116422.0,18.45,18.51,18.34,18.45,116422.0
2016-02-03 12:00:00,18.45,18.54,18.4,18.48,160090.0,18.45,18.54,18.4,18.48,160090.0
2016-02-03 12:30:00,18.49,18.49,18.36,18.4,62253.0,18.49,18.49,18.36,18.4,62253.0
2016-02-03 13:00:00,18.41,18.49,18.41,18.46,116760.0,18.41,18.49,18.41,18.46,116760.0
2016-02-03 13:30:00,18.47,18.48,18.33,18.38,119664.0,18.47,18.48,18.33,18.38,119664.0
2016-02-03 14:00:00,18.37,18.51,18.37,18.47,242397.0,18.37,18.51,18.37,18.47,242397.0
2016-02-03 14:30:00,18.47,18.51,18.39,18.5,144162.0,18.47,18.51,18.39,18.5,144162.0
2016-02-03 15:00:00,18.5,18.6,18.46,18.54,215942.0,18.5,18.6,18.46,18.54,215942.0
2016-02-03 15:30:00,18.54,18.61,18.49,18.59,416952.0,18.54,18.61,18.49,18.59,416952.0
2016-02-04 09:30:00,18.5,18.83,18.46,18.83,247154.0,18.5,18.83,18.46,18.83,247154.0
2016-02-04 10:00:00,18.83,19.08,18.77,18.99,287581.0,18.83,19.08,18.77,18.99,287581.0
2016-02-04 10:30:00,18.99,19.29,18.92,19.29,286637.0,18.99,19.29,18.92,19.29,286637.0
2016-02-04 11:00:00,19.29,19.3,19.05,19.06,320821.0,19.29,19.3,19.05,19.06,320821.0
2016-02-04 11:30:00,19.06,19.15,18.94,18.98,190226.0,19.06,19.15,18.94,18.98,190226.0
2016-02-04 12:00:00,18.99,19.34,18.98,19.19,220253.0,18.99,19.34,18.98,19.19,220253.0
2016-02-04 12:30:00,19.19,19.19,19.05,19.09,138825.0,19.19,19.19,19.05,19.09,138825.0
2016-02-04 13:00:00,19.1,19.19,19.07,19.11,180103.0,19.1,19.19,19.07,19.11,180103.0
2016-02-04 13:30:00,19.12,19.16,18.97,19.04,126333.0,19.12,19.16,18.97,19.04,126333.0
2016-02-04 14:00:00,19.04,19.09,18.98,19.03,157633.0,19.04,19.09,18.98,19.03,157633.0
2016-02-04 14:30:00,19.02,19.09,18.96,19.04,178621.0,19.02,19.09,18.96,19.04,178621.0
2016-02-04 15:00:00,19.04,19.19,19.0,19.11,235021.0,19.04,19.19,19.0,19.11,235021.0
2016-02-04 15:30:00,19.11,19.2,19.1,19.16,407667.0,19.11,19.2,19.1,19.16,407667.0
2016-02-05 09:30:00,19.31,19.52,19.2,19.41,366220.0,19.31,19.52,19.2,19.41,366220.0
2016-02-05 10:00:00,19.41,19.5,18.95,18.99,179076.0,19.41,19.5,18.95,18.99,179076.0
2016-02-05 10:30:00,18.98,19.13,18.87,18.87,173499.0,18.98,19.13,18.87,18.87,173499.0
2016-02-05 11:00:00,18.87,18.91,18.69,18.77,189961.0,18.87,18.91,18.69,18.77,189961.0
2016-02-05 11:30:00,18.76,18.87,18.76,18.82,86269.0,18.76,18.87,18.76,18.82,86269.0
2016-02-05 12:00:00,18.82,18.84,18.74,18.81,75667.0,18.82,18.84,18.74,18.81,75667.0
2016-02-05 12:30:00,18.81,18.83,18.69,18.77,83471.0,18.81,18.83,18.69,18.77,83471.0
2016-02-05 13:00:00,18.76,18.86,18.74,18.81,121197.0,18.76,18.86,18.74,18.81,121197.0
2016-02-05 13:30:00,18.82,18.86,18.7,18.71,260389.0,18.82,18.86,18.7,18.71,260389.0
2016-02-05 14:00:00,18.72,18.74,18.63,18.7,279907.0,18.72,18.74,18.63,18.7,279907.0
2016-02-05 14:30:00,18.7,18.86,18.7,18.77,264316.0,18.7,18.86,18.7,18.77,264316.0
2016-02-05 15:00:00,18.77,18.77,18.66,18.66,253561.0,18.77,18.77,18.66,18.66,253561.0
2016-02-05 15:30:00,18.66,18.67,18.58,18.62,594439.0,18.66,18.67,18.58,18.62,594439.0
2016-02-08 09:30:00,18.34,18.51,18.16,18.24,250057.0,18.34,18.51,18.16,18.24,250057.0
2016-02-08 10:00:00,18.23,18.32,18.17,18.29,264191.0,18.23,18.32,18.17,18.29,264191.0
2016-02-08 10:30:00,18.29,18.39,18.18,18.18,189340.0,18.29,18.39,18.18,18.18,189340.0
2016-02-08 11:00:00,18.18,18.21,18.08,18.2,145659.0,18.18,18.21,18.08,18.2,145659.0
2016-02-08 11:30:00,18.2,18.2,18.04,18.17,111838.0,18.2,18.2,18.04,18.17,111838.0
2016-02-08 12:00:00,18.18,18.3,18.15,18.23,147433.0,18.18,18.3,18.15,18.23,147433.0
2016-02-08 12:30:00,18.23,18.25,17.92,17.95,330555.0,18.23,18.25,17.92,17.95,330555.0
2016-02-08 13:00:00,17.95,17.99,17.75,17.8,116428.0,17.95,17.99,17.75,17.8,116428.0
2016-02-08 13:30:00,17.8,17.8,17.46,17.49,220748.0,17.8,17.8,17.46,17.49,220748.0
2016-02-08 14:00:00,17.48,17.55,17.4,17.45,232354.0,17.48,17.55,17.4,17.45,232354.0
2016-02-08 14:30:00,17.45,17.52,17.37,17.4,154630.0,17.45,17.52,17.37,17.4,154630.0
2016-02-08 15:00:00,17.41,17.5,17.34,17.48,357263.0,17.41,17.5,17.34,17.48,357263.0
2016-02-08 15:30:00,17.48,17.7,17.48,17.65,425941.0,17.48,17.7,17.48,17.65,425941.0
2016-02-09 09:30:00,17.42,17.69,17.23,17.54,272560.0,17.42,17.69,17.23,17.54,272560.0
2016-02-09 10:00:00,17.57,17.77,17.48,17.77,226971.0,17.57,17.77,17.48,17.77,226971.0
2016-02-09 10:30:00,17.77,17.77,17.48,17.49,220450.0,17.77,17.77,17.48,17.49,220450.0
2016-02-09 11:00:00,17.5,17.78,17.49,17.75,126163.0,17.5,17.78,17.49,17.75,126163.0
2016-02-09 11:30:00,17.76,17.82,17.7,17.72,126443.0,17.76,17.82,17.7,17.72,126443.0
2016-02-09 12:00:00,17.72,17.83,17.72,17.78,81696.0,17.72,17.83,17.72,17.78,81696.0
2016-02-09 12:30:00,17.77,17.88,17.75,17.86,143753.0,17.77,17.88,17.75,17.86,143753.0
2016-02-09 13:00:00,17.86,17.87,17.65,17.68,123176.0,17.86,17.87,17.65,17.68,123176.0
2016-02-09 13:30:00,17.68,17.78,17.62,17.71,103721.0,17.68,17.78,17.62,17.71,103721.0
2016-02-09 14:00:00,17.71,17.86,17.71,17.76,105907.0,17.71,17.86,17.71,17.76,105907.0
2016-02-09 14:30:00,17.75,17.89,17.75,17.83,117022.0,17.75,17.89,17.75,17.83,117022.0
2016-02-09 15:00:00,17.83,17.98,17.82,17.89,185282.0,17.83,17.98,17.82,17.89,185282.0
2016-02-09 15:30:00,17.88,17.92,17.75,17.78,455427.0,17.88,17.92,17.75,17.78,455427.0
2016-02-10 09:30:00,17.86,17.98,17.69,17.93,167934.0,17.86,17.98,17.69,17.93,167934.0
2016-02-10 10:00:00,17.92,18.22,17.91,18.16,191390.0,17.92,18.22,17.91,18.16,191390.0
2016-02-10 10:30:00,18.17,18.26,17.86,17.89,166253.0,18.17,18.26,17.86,17.89,166253.0
2016-02-10 11:00:00,17.89,17.91,17.6,17.61,138874.0,17.89,17.91,17.6,17.61,138874.0
2016-02-10 11:30:00,17.61,17.63,17.3,17.57,493897.0,17.61,17.63,17.3,17.57,493897.0
2016-02-10 12:00:00,17.56,17.66,17.46,17.63,131515.0,17.56,17.66,17.46,17.63,131515.0
2016-02-10 12:30:00,17.64,17.84,17.59,17.83,143055.0,17.64,17.84,17.59,17.83,143055.0
2016-02-10 13:00:00,17.82,17.87,17.73,17.79,115051.0,17.82,17.87,17.73,17.79,115051.0
2016-02-10 13:30:00,17.8,17.97,17.79,17.84,78710.0,17.8,17.97,17.79,17.84,78710.0
2016-02-10 14:00:00,17.85,17.95,17.74,17.76,139013.0,17.85,17.95,17.74,17.76,139013.0
2016-02-10 14:30:00,17.76,17.85,17.72,17.76,79543.0,17.76,17.85,17.72,17.76,79543.0
2016-02-10 15:00:00,17.76,17.83,17.68,17.7,113918.0,17.76,17.83,17.68,17.7,113918.0
2016-02-10 15:30:00,17.7,17.73,17.58,17.59,369573.0,17.7,17.73,17.58,17.59,369573.0
2016-02-11 09:30:00,17.28,17.73,17.15,17.7,259755.0,17.28,17.73,17.15,17.7,259755.0
2016-02-11 10:00:00,17.68,17.68,17.41,17.43,263013.0,17.68,17.68,17.41,17.43,263013.0
2016-02-11 10:30:00,17.43,17.48,17.35,17.4,296120.0,17.43,17.48,17.35,17.4,296120.0
2016-02-11 11:00:00,17.4,17.46,17.28,17.33,128778.0,17.4,17.46,17.28,17.33,128778.0
2016-02-11 11:30:00,17.32,17.36,17.21,17.34,99382.0,17.32,17.36,17.21,17.34,99382.0
2016-02-11 12:00:00,17.34,17.54,17.32,17.5,65939.0,17.34,17.54,17.32,17.5,65939.0
2016-02-11 12:30:00,17.49,17.65,17.4,17.62,76327.0,17.49,17.65,17.4,17.62,76327.0
2016-02-11 13:00:00,17.62,17.7,17.56,17.58,78547.0,17.62,17.7,17.56,17.58,78547.0
2016-02-11 13:30:00,17.57,17.6,17.47,17.49,67733.0,17.57,17.6,17.47,17.49,67733.0
2016-02-11 14:00:00,17.49,17.5,17.33,17.34,85148.0,17.49,17.5,17.33,17.34,85148.0
2016-02-11 14:30:00,17.34,17.67,17.28,17.58,170435.0,17.34,17.67,17.28,17.58,170435.0
2016-02-11 15:00:00,17.59,17.61,17.44,17.53,211788.0,17.59,17.61,17.44,17.53,211788.0
2016-02-11 15:30:00,17.53,17.62,17.47,17.5,360202.0,17.53,17.62,17.47,17.5,360202.0
2016-02-12 09:30:00,17.82,17.9,17.71,17.79,460817.0,17.82,17.9,17.71,17.79,460817.0
2016-02-12 10:00:00,17.78,17.79,17.54,17.56,149502.0,17.78,17.79,17.54,17.56,149502.0
2016-02-12 10:30:00,17.57,17.67,17.48,17.51,76010.0,17.57,17.67,17.48,17.51,76010.0
2016-02-12 11:00:00,17.51,17.91,17.51,17.91,104341.0,17.51,17.91,17.51,17.91,104341.0
2016-02-12 11:30:00,17.92,18.08,17.89,18.07,158433.0,17.92,18.08,17.89,18.07,158433.0
2016-02-12 12:00:00,18.08,18.24,18.08,18.21,240722.0,18.08,18.24,18.08,18.21,240722.0
2016-02-12 12:30:00,18.22,18.24,18.13,18.15,134543.0,18.22,18.24,18.13,18.15,134543.0
2016-02-12 13:00:00,18.16,18.19,18.04,18.06,77004.0,18.16,18.19,18.04,18.06,77004.0
2016-02-12 13:30:00,18.06,18.1,18.01,18.02,83370.0,18.06,18.1,18.01,18.02,83370.0
2016-02-12 14:00:00,18.02,18.37,18.02,18.32,172809.0,18.02,18.37,18.02,18.32,172809.0
2016-02-12 14:30:00,18.32,18.35,18.27,18.32,113963.0,18.32,18.35,18.27,18.32,113963.0
2016-02-12 15:00:00,18.31,18.36,18.28,18.32,177022.0,18.31,18.36,18.28,18.32,177022.0
2016-02-12 15:30:00,18.32,18.32,18.21,18.29,502081.0,18.32,18.32,18.21,18.29,502081.0
2016-02-16 09:30:00,18.56,18.89,18.47,18.62,236640.0,18.56,18.89,18.47,18.62,236640.0
2016-02-16 10:00:00,18.63,18.76,18.52,18.68,125958.0,18.63,18.76,18.52,18.68,125958.0
2016-02-16 10:30:00,18.69,18.82,18.66,18.76,140770.0,18.69,18.82,18.66,18.76,140770.0
2016-02-16 11:00:00,18.76,18.8,18.6,18.66,117898.0,18.76,18.8,18.6,18.66,117898.0
2016-02-16 11:30:00,18.66,18.95,18.66,18.93,114177.0,18.66,18.95,18.66,18.93,114177.0
2016-02-16 12:00:00,18.93,19.0,18.92,18.97,87326.0,18.93,19.0,18.92,18.97,87326.0
2016-02-16 12:30:00,18.96,19.09,18.92,19.09,82551.0,18.96,19.09,18.92,19.09,82551.0
2016-02-16 13:00:00,19.09,19.16,19.05,19.07,202661.0,19.09,19.16,19.05,19.07,202661.0
2016-02-16 13:30:00,19.07,19.12,18.96,19.12,83592.0,19.07,19.12,18.96,19.12,83592.0
2016-02-16 14:00:00,19.12,19.23,19.04,19.23,233390.0,19.12,19.23,19.04,19.23,233390.0
2016-02-16 14:30:00,19.23,19.23,19.16,19.21,216426.0,19.23,19.23,19.16,19.21,216426.0
2016-02-16 15:00:00,19.21,19.31,19.19,19.26,268616.0,19.21,19.31,19.19,19.26,268616.0
2016-02-16 15:30:00,19.26,19.34,19.24,19.3,616767.0,19.26,19.34,19.24,19.3,616767.0
2016-02-17 09:30:00,19.41,19.71,19.38,19.51,205479.0,19.41,19.71,19.38,19.51,205479.0
2016-02-17 10:00:00,19.51,19.77,19.51,19.77,171022.0,19.51,19.77,19.51,19.77,171022.0
2016-02-17 10:30:00,19.77,19.81,19.69,19.76,144553.0,19.77,19.81,19.69,19.76,144553.0
2016-02-17 11:00:00,19.75,19.76,19.61,19.7,176622.0,19.75,19.76,19.61,19.7,176622.0
2016-02-17 11:30:00,19.7,19.76,19.53,19.55,135132.0,19.7,19.76,19.53,19.55,135132.0
2016-02-17 12:00:00,19.55,19.68,19.52,19.62,100347.0,19.55,19.68,19.52,19.62,100347.0
2016-02-17 12:30:00,19.62,19.64,19.53,19.57,85413.0,19.62,19.64,19.53,19.57,85413.0
2016-02-17 13:00:00,19.57,19.58,19.47,19.54,103141.0,19.57,19.58,19.47,19.54,103141.0
2016-02-17 13:30:00,19.54,19.57,19.45,19.48,63117.0,19.54,19.57,19.45,19.48,63117.0
2016-02-17 14:00:00,19.47,19.52,19.41,19.45,135162.0,19.47,19.52,19.41,19.45,135162.0
2016-02-17 14:30:00,19.45,19.51,19.36,19.37,148827.0,19.45,19.51,19.36,19.37,148827.0
2016-02-17 15:00:00,19.37,19.48,19.36,19.4,147467.0,19.37,19.48,19.36,19.4,147467.0
2016-02-17 15:30:00,19.41,19.54,19.38,19.51,373337.0,19.41,19.54,19.38,19.51,373337.0
2016-02-18 09:30:00,19.5,19.72,19.49,19.7,127845.0,19.5,19.72,19.49,19.7,127845.0
2016-02-18 10:00:00,19.69,19.71,19.49,19.59,139019.0,19.69,19.71,19.49,19.59,139019.0
2016-02-18 10:30:00,19.58,19.58,19.34,19.34,83547.0,19.58,19.58,19.34,19.34,83547.0
2016-02-18 11:00:00,19.34,19.37,19.22,19.26,152655.0,19.34,19.37,19.22,19.26,152655.0
2016-02-18 11:30:00,19.26,19.28,19.09,19.16,291714.0,19.26,19.28,19.09,19.16,291714.0
2016-02-18 12:00:00,19.16,19.23,19.1,19.21,96595.0,19.16,19.23,19.1,19.21,96595.0
2016-02-18 12:30:00,19.21,19.36,19.2,19.34,265399.0,19.21,19.36,19.2,19.34,265399.0
2016-02-18 13:00:00,19.33,19.34,19.18,19.23,144608.0,19.33,19.34,19.18,19.23,144608.0
2016-02-18 13:30:00,19.22,19.25,19.15,19.2,54840.0,19.22,19.25,19.15,19.2,54840.0
2016-02-18 14:00:00,19.21,19.35,19.21,19.33,70674.0,19.21,19.35,19.21,19.33,70674.0
2016-02-18 14:30:00,19.33,19.41,19.3,19.41,86817.0,19.33,19.41,19.3,19.41,86817.0
2016-02-18 15:00:00,19.4,19.48,19.4,19.46,169688.0,19.4,19.48,19.4,19.46,169688.0
2016-02-18 15:30:00,19.45,19.45,19.32,19.38,293927.0,19.45,19.45,19.32,19.38,293927.0
2016-02-19 09:30:00,19.32,19.48,19.18,19.25,106045.0,19.32,19.48,19.18,19.25,106045.0
2016-02-19 10:00:00,19.25,19.39,19.17,19.35,98593.0,19.25,19.39,19.17,19.35,98593.0
2016-02-19 10:30:00,19.35,19.44,19.33,19.39,74859.0,19.35,19.44,19.33,19.39,74859.0
2016-02-19 11:00:00,19.38,19.55,19.33,19.55,109363.0,19.38,19.55,19.33,19.55,109363.0
2016-02-19 11:30:00,19.55,19.58,19.49,19.52,81343.0,19.55,19.58,19.49,19.52,81343.0
2016-02-19 12:00:00,19.53,19.56,19.45,19.47,61907.0,19.53,19.56,19.45,19.47,61907.0
2016-02-19 12:30:00,19.46,19.5,19.44,19.46,46233.0,19.46,19.5,19.44,19.46,46233.0
2016-02-19 13:00:00,19.46,19.49,19.43,19.48,42844.0,19.46,19.49,19.43,19.48,42844.0
2016-02-19 13:30:00,19.49,19.57,19.49,19.55,48605.0,19.49,19.57,19.49,19.55,48605.0
2016-02-19 14:00:00,19.56,19.59,19.53,19.54,76996.0,19.56,19.59,19.53,19.54,76996.0
2016-02-19 14:30:00,19.55,19.56,19.49,19.52,51518.0,19.55,19.56,19.49,19.52,51518.0
2016-02-19 15:00:00,19.52,19.6,19.5,19.6,63045.0,19.52,19.6,19.5,19.6,63045.0
2016-02-19 15:30:00,19.59,19.62,19.57,19.57,292780.0,19.59,19.62,19.57,19.57,292780.0
2016-02-22 09:30:00,19.98,20.16,19.9,20.02,410963.0,19.98,20.16,19.9,20.02,410963.0
2016-02-22 10:00:00,20.03,20.09,19.99,20.07,125084.0,20.03,20.09,19.99,20.07,125084.0
2016-02-22 10:30:00,20.07,20.1,19.88,19.95,136620.0,20.07,20.1,19.88,19.95,136620.0
2016-02-22 11:00:00,19.95,20.0,19.85,19.99,91273.0,19.95,20.0,19.85,19.99,91273.0
2016-02-22 11:30:00,19.98,20.02,19.93,20.01,84544.0,19.98,20.02,19.93,20.01,84544.0
2016-02-22 12:00:00,20.01,20.02,19.96,20.01,72697.0,20.01,20.02,19.96,20.01,72697.0
2016-02-22 12:30:00,20.01,20.04,19.98,19.99,248134.0,20.01,20.04,19.98,19.99,248134.0
2016-02-22 13:00:00,19.99,20.02,19.96,19.98,81100.0,19.99,20.02,19.96,19.98,81100.0
2016-02-22 13:30:00,19.98,20.04,19.98,19.99,81713.0,19.98,20.04,19.98,19.99,81713.0
2016-02-22 14:00:00,19.98,20.02,19.96,19.98,64234.0,19.98,20.02,19.96,19.98,64234.0
2016-02-22 14:30:00,19.98,20.03,19.98,20.01,62454.0,19.98,20.03,19.98,20.01,62454.0
2016-02-22 15:00:00,20.01,20.02,19.96,19.99,84242.0,20.01,20.02,19.96,19.99,84242.0
2016-02-22 15:30:00,19.98,20.03,19.97,20.01,319381.0,19.98,20.03,19.97,20.01,319381.0
2016-02-23 09:30:00,20.01,20.07,19.87,19.97,220842.0,20.01,20.07,19.87,19.97,220842.0
2016-02-23 10:00:00,19.97,20.05,19.86,20.04,136535.0,19.97,20.05,19.86,20.04,136535.0
2016-02-23 10:30:00,20.04,20.16,20.0,20.09,152812.0,20.04,20.16,20.0,20.09,152812.0
2016-02-23 11:00:00,20.09,20.09,19.8,19.86,165549.0,20.09,20.09,19.8,19.86,165549.0
2016-02-23 11:30:00,19.85,19.99,19.82,19.94,122491.0,19.85,19.99,19.82,19.94,122491.0
2016-02-23 12:00:00,19.94,19.96,19.89,19.96,78663.0,19.94,19.96,19.89,19.96,78663.0
2016-02-23 12:30:00,19.96,19.99,19.93,19.98,90316.0,19.96,19.99,19.93,19.98,90316.0
2016-02-23 13:00:00,19.98,19.99,19.93,19.96,76512.0,19.98,19.99,19.93,19.96,76512.0
2016-02-23 13:30:00,19.97,19.97,19.91,19.95,68061.0,19.97,19.97,19.91,19.95,68061.0
2016-02-23 14:00:00,19.95,19.99,19.93,19.97,75416.0,19.95,19.99,19.93,19.97,75416.0
2016-02-23 14:30:00,19.97,20.0,19.96,19.96,75902.0,19.97,20.0,19.96,19.96,75902.0
2016-02-23 15:00:00,19.96,19.97,19.9,19.9,110646.0,19.96,19.97,19.9,19.9,110646.0
2016-02-23 15:30:00,19.91,19.96,19.89,19.89,319656.0,19.91,19.96,19.89,19.89,319656.0
2016-02-24 09:30:00,19.65,19.87,19.47,19.82,197378.0,19.65,19.87,19.47,19.82,197378.0
2016-02-24 10:00:00,19.8,19.98,19.73,19.9,101813.0,19.8,19.98,19.73,19.9,101813.0
2016-02-24 10:30:00,19.93,20.15,19.87,20.12,391684.0,19.93,20.15,19.87,20.12,391684.0
2016-02-24 11:00:00,20.13,20.18,19.94,20.02,152855.0,20.13,20.18,19.94,20.02,152855.0
2016-02-24 11:30:00,20.02,20.21,20.0,20.2,153965.0,20.02,20.21,20.0,20.2,153965.0
2016-02-24 12:00:00,20.2,20.32,20.14,20.18,133989.0,20.2,20.32,20.14,20.18,133989.0
2016-02-24 12:30:00,20.17,20.23,20.11,20.2,76604.0,20.17,20.23,20.11,20.2,76604.0
2016-02-24 13:00:00,20.19,20.67,20.19,20.52,298339.0,20.19,20.67,20.19,20.52,298339.0
2016-02-24 13:30:00,20.51,20.53,20.41,20.48,131645.0,20.51,20.53,20.41,20.48,131645.0
2016-02-24 14:00:00,20.48,20.61,20.43,20.58,228726.0,20.48,20.61,20.43,20.58,228726.0
2016-02-24 14:30:00,20.58,20.65,20.57,20.6,226657.0,20.58,20.65,20.57,20.6,226657.0
2016-02-24 15:00:00,20.6,20.71,20.6,20.67,255323.0,20.6,20.71,20.6,20.67,255323.0
2016-02-24 15:30:00,20.66,20.7,20.58,20.65,395150.0,20.66,20.7,20.58,20.65,395150.0
2016-02-25 09:30:00,20.73,20.95,20.37,20.45,242634.0,20.73,20.95,20.37,20.45,242634.0
2016-02-25 10:00:00,20.45,20.6,20.21,20.59,109850.0,20.45,20.6,20.21,20.59,109850.0
2016-02-25 10:30:00,20.59,20.63,20.43,20.43,145419.0,20.59,20.63,20.43,20.43,145419.0
2016-02-25 11:00:00,20.43,20.48,20.36,20.43,124193.0,20.43,20.48,20.36,20.43,124193.0
2016-02-25 11:30:00,20.44,20.61,20.38,20.55,122698.0,20.44,20.61,20.38,20.55,122698.0
2016-02-25 12:00:00,20.56,20.58,20.44,20.46,57731.0,20.56,20.58,20.44,20.46,57731.0
2016-02-25 12:30:00,20.45,20.45,20.29,20.35,137443.0,20.45,20.45,20.29,20.35,137443.0
2016-02-25 13:00:00,20.36,20.51,20.36,20.48,75921.0,20.36,20.51,20.36,20.48,75921.0
2016-02-25 13:30:00,20.49,20.63,20.48,20.6,81774.0,20.49,20.63,20.48,20.6,81774.0
2016-02-25 14:00:00,20.6,20.61,20.51,20.51,109578.0,20.6,20.61,20.51,20.51,109578.0
2016-02-25 14:30:00,20.52,20.53,20.44,20.52,129711.0,20.52,20.53,20.44,20.52,129711.0
2016-02-25 15:00:00,20.52,20.66,20.51,20.6,151318.0,20.52,20.66,20.51,20.6,151318.0
2016-02-25 15:30:00,20.61,20.71,20.6,20.7,392670.0,20.61,20.71,20.6,20.7,392670.0
2016-02-26 09:30:00,20.81,21.12,20.8,21.08,174215.0,20.81,21.12,20.8,21.08,174215.0
2016-02-26 10:00:00,21.07,21.1,20.82,20.84,241851.0,21.07,21.1,20.82,20.84,241851.0
2016-02-26 10:30:00,20.83,20.91,20.71,20.91,458075.0,20.83,20.91,20.71,20.91,458075.0
2016-02-26 11:00:00,20.91,20.94,20.77,20.77,179861.0,20.91,20.94,20.77,20.77,179861.0
2016-02-26 11:30:00,20.76,20.76,20.63,20.72,232746.0,20.76,20.76,20.63,20.72,232746.0
2016-02-26 12:00:00,20.71,20.75,20.63,20.72,160451.0,20.71,20.75,20.63,20.72,160451.0
2016-02-26 12:30:00,20.71,20.8,20.67,20.74,141283.0,20.71,20.8,20.67,20.74,141283.0
2016-02-26 13:00:00,20.75,20.81,20.74,20.74,112886.0,20.75,20.81,20.74,20.74,112886.0
2016-02-26 13:30:00,20.74,20.76,20.64,20.67,114222.0,20.74,20.76,20.64,20.67,114222.0
2016-02-26 14:00:00,20.67,20.68,20.6,20.65,124112.0,20.67,20.68,20.6,20.65,124112.0
2016-02-26 14:30:00,20.66,20.66,20.57,20.63,141915.0,20.66,20.66,20.57,20.63,141915.0
2016-02-26 15:00:00,20.62,20.81,20.61,20.75,490910.0,20.62,20.81,20.61,20.75,490910.0
2016-02-26 15:30:00,20.75,20.81,20.74,20.74,561728.0,20.75,20.81,20.74,20.74,561728.0
2016-02-29 09:30:00,20.75,20.84,20.46,20.5,193328.0,20.75,20.84,20.46,20.5,193328.0
2016-02-29 10:00:00,20.51,20.67,20.45,20.56,223320.0,20.51,20.67,20.45,20.56,223320.0
2016-02-29 10:30:00,20.57,20.64,20.52,20.64,271653.0,20.57,20.64,20.52,20.64,271653.0
2016-02-29 11:00:00,20.64,20.71,20.59,20.68,235196.0,20.64,20.71,20.59,20.68,235196.0
2016-02-29 11:30:00,20.68,20.77,20.67,20.73,167748.0,20.68,20.77,20.67,20.73,167748.0
2016-02-29 12:00:00,20.73,20.78,20.7,20.77,125173.0,20.73,20.78,20.7,20.77,125173.0
2016-02-29 12:30:00,20.77,20.78,20.65,20.76,123320.0,20.77,20.78,20.65,20.76,123320.0
2016-02-29 13:00:00,20.76,20.79,20.73,20.75,142295.0,20.76,20.79,20.73,20.75,142295.0
2016-02-29 13:30:00,20.75,20.75,20.68,20.72,103114.0,20.75,20.75,20.68,20.72,103114.0
2016-02-29 14:00:00,20.73,20.73,20.55,20.58,167827.0,20.73,20.73,20.55,20.58,167827.0
2016-02-29 14:30:00,20.57,20.63,20.45,20.53,230388.0,20.57,20.63,20.45,20.53,230388.0
2016-02-29 15:00:00,20.53,20.57,20.49,20.57,279107.0,20.53,20.57,20.49,20.57,279107.0
2016-02-29 15:30:00,20.57,20.57,20.49,20.5,617129.0,20.57,20.57,20.49,20.5,617129.0
2016-03-01 09:30:00,20.77,20.9,20.64,20.72,252349.0,20.77,20.9,20.64,20.72,252349.0
2016-03-01 10:00:00,20.72,20.84,20.69,20.79,223208.0,20.72,20.84,20.69,20.79,223208.0
2016-03-01 10:30:00,20.78,20.9,20.77,20.82,279778.0,20.78,20.9,20.77,20.82,279778.0
2016-03-01 11:00:00,20.82,20.86,20.74,20.85,222771.0,20.82,20.86,20.74,20.85,222771.0
2016-03-01 11:30:00,20.86,21.06,20.85,21.03,421345.0,20.86,21.06,20.85,21.03,421345.0
2016-03-01 12:00:00,21.02,21.03,20.91,20.95,215067.0,21.02,21.03,20.91,20.95,215067.0
2016-03-01 12:30:00,20.94,20.97,20.91,20.96,160698.0,20.94,20.97,20.91,20.96,160698.0
2016-03-01 13:00:00,20.96,20.97,20.92,20.93,104598.0,20.96,20.97,20.92,20.93,104598.0
2016-03-01 13:30:00,20.93,20.95,20.88,20.9,179100.0,20.93,20.95,20.88,20.9,179100.0
2016-03-01 14:00:00,20.9,20.95,20.88,20.94,168479.0,20.9,20.95,20.88,20.94,168479.0
2016-03-01 14:30:00,20.95,21.05,20.92,21.05,205549.0,20.95,21.05,20.92,21.05,205549.0
2016-03-01 15:00:00,21.05,21.14,21.04,21.13,231612.0,21.05,21.14,21.04,21.13,231612.0
2016-03-01 15:30:00,21.13,21.13,20.99,21.0,679057.0,21.13,21.13,20.99,21.0,679057.0
2016-03-02 09:30:00,20.99,21.08,20.23,20.51,531456.0,20.99,21.08,20.23,20.51,531456.0
2016-03-02 10:00:00,20.51,20.74,20.46,20.68,288262.0,20.51,20.74,20.46,20.68,288262.0
2016-03-02 10:30:00,20.67,20.68,20.4,20.51,516333.0,20.67,20.68,20.4,20.51,516333.0
2016-03-02 11:00:00,20.51,20.55,20.41,20.5,361480.0,20.51,20.55,20.41,20.5,361480.0
2016-03-02 11:30:00,20.51,20.52,20.3,20.3,419718.0,20.51,20.52,20.3,20.3,419718.0
2016-03-02 12:00:00,20.3,20.31,20.04,20.06,640429.0,20.3,20.31,20.04,20.06,640429.0
2016-03-02 12:30:00,20.05,20.14,20.05,20.11,487136.0,20.05,20.14,20.05,20.11,487136.0
2016-03-02 13:00:00,20.11,20.41,20.1,20.36,308146.0,20.11,20.41,20.1,20.36,308146.0
2016-03-02 13:30:00,20.36,20.61,20.35,20.59,365402.0,20.36,20.61,20.35,20.59,365402.0
2016-03-02 14:00:00,20.6,20.72,20.43,20.48,484217.0,20.6,20.72,20.43,20.48,484217.0
2016-03-02 14:30:00,20.48,20.61,20.44,20.6,373215.0,20.48,20.61,20.44,20.6,373215.0
2016-03-02 15:00:00,20.6,20.75,20.59,20.71,460921.0,20.6,20.75,20.59,20.71,460921.0
2016-03-02 15:30:00,20.71,20.77,20.67,20.7,935634.0,20.71,20.77,20.67,20.7,935634.0
2016-03-03 09:30:00,16.95,17.5,16.32,16.96,5856758.0,16.95,17.5,16.32,16.96,5856758.0
2016-03-03 10:00:00,16.98,17.05,16.35,16.39,3678574.0,16.98,17.05,16.35,16.39,3678574.0
2016-03-03 10:30:00,16.39,16.86,16.39,16.64,3638508.0,16.39,16.86,16.39,16.64,3638508.0
2016-03-03 11:00:00,16.63,16.88,16.6,16.66,2040277.0,16.63,16.88,16.6,16.66,2040277.0
2016-03-03 11:30:00,16.68,16.88,16.66,16.78,1218150.0,16.68,16.88,16.66,16.78,1218150.0
2016-03-03 12:00:00,16.79,17.0,16.73,16.81,1329980.0,16.79,17.0,16.73,16.81,1329980.0
2016-03-03 12:30:00,16.8,16.86,16.75,16.81,691697.0,16.8,16.86,16.75,16.81,691697.0
2016-03-03 13:00:00,16.8,16.86,16.62,16.66,717373.0,16.8,16.86,16.62,16.66,717373.0
2016-03-03 13:30:00,16.66,16.92,16.61,16.87,1018425.0,16.66,16.92,16.61,16.87,1018425.0
2016-03-03 14:00:00,16.87,17.0,16.73,16.98,1148693.0,16.87,17.0,16.73,16.98,1148693.0
2016-03-03 14:30:00,16.98,17.21,16.96,17.03,1971743.0,16.98,17.21,16.96,17.03,1971743.0
2016-03-03 15:00:00,17.03,17.23,17.01,17.05,1983452.0,17.03,17.23,17.01,17.05,1983452.0
2016-03-03 15:30:00,17.05,17.1,16.9,17.01,2991734.0,17.05,17.1,16.9,17.01,2991734.0
2016-03-04 09:30:00,17.17,17.24,16.77,16.87,1040004.0,17.17,17.24,16.77,16.87,1040004.0
2016-03-04 10:00:00,16.87,17.15,16.86,17.0,960539.0,16.87,17.15,16.86,17.0,960539.0
2016-03-04 10:30:00,17.0,17.27,16.98,17.25,1148250.0,17.0,17.27,16.98,17.25,1148250.0
2016-03-04 11:00:00,17.25,17.39,17.11,17.12,795180.0,17.25,17.39,17.11,17.12,795180.0
2016-03-04 11:30:00,17.12,17.23,17.07,17.15,414784.0,17.12,17.23,17.07,17.15,414784.0
2016-03-04 12:00:00,17.15,17.38,17.13,17.37,498302.0,17.15,17.38,17.13,17.37,498302.0
2016-03-04 12:30:00,17.37,17.39,17.3,17.33,241249.0,17.37,17.39,17.3,17.33,241249.0
2016-03-04 13:00:00,17.33,17.35,17.17,17.3,288214.0,17.33,17.35,17.17,17.3,288214.0
2016-03-04 13:30:00,17.3,17.39,17.22,17.36,408507.0,17.3,17.39,17.22,17.36,408507.0
2016-03-04 14:00:00,17.36,17.37,17.25,17.29,223208.0,17.36,17.37,17.25,17.29,223208.0
2016-03-04 14:30:00,17.29,17.29,17.14,17.19,321514.0,17.29,17.29,17.14,17.19,321514.0
2016-03-04 15:00:00,17.19,17.23,17.13,17.22,484016.0,17.19,17.23,17.13,17.22,484016.0
2016-03-04 15:30:00,17.22,17.3,17.21,17.28,923784.0,17.22,17.3,17.21,17.28,923784.0
2016-03-07 09:30:00,17.12,17.17,16.89,17.0,511063.0,17.12,17.17,16.89,17.0,511063.0
2016-03-07 10:00:00,17.0,17.21,16.95,17.08,439373.0,17.0,17.21,16.95,17.08,439373.0
2016-03-07 10:30:00,17.08,17.25,17.08,17.24,302762.0,17.08,17.25,17.08,17.24,302762.0
2016-03-07 11:00:00,17.23,17.24,17.1,17.12,187230.0,17.23,17.24,17.1,17.12,187230.0
2016-03-07 11:30:00,17.13,17.16,16.98,17.0,286910.0,17.13,17.16,16.98,17.0,286910.0
2016-03-07 12:00:00,17.01,17.12,17.0,17.01,203158.0,17.01,17.12,17.0,17.01,203158.0
2016-03-07 12:30:00,17.02,17.16,17.0,17.12,146292.0,17.02,17.16,17.0,17.12,146292.0
2016-03-07 13:00:00,17.12,17.16,17.08,17.12,167916.0,17.12,17.16,17.08,17.12,167916.0
2016-03-07 13:30:00,17.12,17.12,16.98,16.98,209985.0,17.12,17.12,16.98,16.98,209985.0
2016-03-07 14:00:00,16.98,17.04,16.93,16.96,267223.0,16.98,17.04,16.93,16.96,267223.0
2016-03-07 14:30:00,16.96,16.98,16.87,16.98,242784.0,16.96,16.98,16.87,16.98,242784.0
2016-03-07 15:00:00,16.97,17.03,16.91,17.03,213444.0,16.97,17.03,16.91,17.03,213444.0
2016-03-07 15:30:00,17.03,17.05,16.94,16.96,700170.0,17.03,17.05,16.94,16.96,700170.0
2016-03-08 09:30:00,16.95,16.97,16.67,16.69,465419.0,16.95,16.97,16.67,16.69,465419.0
2016-03-08 10:00:00,16.67,16.7,16.56,16.6,551559.0,16.67,16.7,16.56,16.6,551559.0
2016-03-08 10:30:00,16.6,16.68,16.59,16.64,340051.0,16.6,16.68,16.59,16.64,340051.0
2016-03-08 11:00:00,16.65,16.68,16.55,16.63,263560.0,16.65,16.68,16.55,16.63,263560.0
2016-03-08 11:30:00,16.63,16.73,16.62,16.71,279552.0,16.63,16.73,16.62,16.71,279552.0
2016-03-08 12:00:00,16.72,16.82,16.67,16.77,275708.0,16.72,16.82,16.67,16.77,275708.0
2016-03-08 12:30:00,16.77,16.83,16.77,16.79,130567.0,16.77,16.83,16.77,16.79,130567.0
2016-03-08 13:00:00,16.79,16.87,16.75,16.86,102007.0,16.79,16.87,16.75,16.86,102007.0
2016-03-08 13:30:00,16.87,16.92,16.85,16.88,142893.0,16.87,16.92,16.85,16.88,142893.0
2016-03-08 14:00:00,16.88,16.91,16.85,16.87,225100.0,16.88,16.91,16.85,16.87,225100.0
2016-03-08 14:30:00,16.86,16.9,16.66,16.71,639452.0,16.86,16.9,16.66,16.71,639452.0
2016-03-08 15:00:00,16.71,16.74,16.69,16.71,346060.0,16.71,16.74,16.69,16.71,346060.0
2016-03-08 15:30:00,16.71,16.72,16.62,16.63,873007.0,16.71,16.72,16.62,16.63,873007.0
2016-03-09 09:30:00,16.75,17.04,16.67,17.04,472559.0,16.75,17.04,16.67,17.04,472559.0
2016-03-09 10:00:00,17.04,17.06,16.97,17.04,272547.0,17.04,17.06,16.97,17.04,272547.0
2016-03-09 10:30:00,17.05,17.17,16.98,17.04,239521.0,17.05,17.17,16.98,17.04,239521.0
2016-03-09 11:00:00,17.03,17.2,17.03,17.18,200363.0,17.03,17.2,17.03,17.18,200363.0
2016-03-09 11:30:00,17.18,17.24,17.17,17.23,148438.0,17.18,17.24,17.17,17.23,148438.0
2016-03-09 12:00:00,17.23,17.33,17.23,17.31,299609.0,17.23,17.33,17.23,17.31,299609.0
2016-03-09 12:30:00,17.31,17.36,17.19,17.21,224847.0,17.31,17.36,17.19,17.21,224847.0
2016-03-09 13:00:00,17.21,17.26,17.11,17.23,222539.0,17.21,17.26,17.11,17.23,222539.0
2016-03-09 13:30:00,17.23,17.33,17.22,17.32,152054.0,17.23,17.33,17.22,17.32,152054.0
2016-03-09 14:00:00,17.32,17.37,17.26,17.28,706686.0,17.32,17.37,17.26,17.28,706686.0
2016-03-09 14:30:00,17.28,17.43,17.26,17.41,457986.0,17.28,17.43,17.26,17.41,457986.0
2016-03-09 15:00:00,17.41,17.43,17.36,17.41,535521.0,17.41,17.43,17.36,17.41,535521.0
2016-03-09 15:30:00,17.41,17.45,17.4,17.44,804353.0,17.41,17.45,17.4,17.44,804353.0
2016-03-10 09:30:00,17.45,17.8,17.43,17.69,400784.0,17.45,17.8,17.43,17.69,400784.0
2016-03-10 10:00:00,17.7,17.71,17.43,17.51,490947.0,17.7,17.71,17.43,17.51,490947.0
2016-03-10 10:30:00,17.5,17.51,17.32,17.36,342384.0,17.5,17.51,17.32,17.36,342384.0
2016-03-10 11:00:00,17.36,17.38,17.15,17.2,294765.0,17.36,17.38,17.15,17.2,294765.0
2016-03-10 11:30:00,17.2,17.29,17.14,17.28,192591.0,17.2,17.29,17.14,17.28,192591.0
2016-03-10 12:00:00,17.27,17.32,17.22,17.3,167312.0,17.27,17.32,17.22,17.3,167312.0
2016-03-10 12:30:00,17.3,17.3,17.06,17.13,237029.0,17.3,17.3,17.06,17.13,237029.0
2016-03-10 13:00:00,17.12,17.14,17.01,17.1,86441.0,17.12,17.14,17.01,17.1,86441.0
2016-03-10 13:30:00,17.1,17.14,17.06,17.09,140057.0,17.1,17.14,17.06,17.09,140057.0
2016-03-10 14:00:00,17.08,17.1,16.98,17.09,182428.0,17.08,17.1,16.98,17.09,182428.0
2016-03-10 14:30:00,17.08,17.31,17.06,17.24,200041.0,17.08,17.31,17.06,17.24,200041.0
2016-03-10 15:00:00,17.24,17.26,17.16,17.21,192006.0,17.24,17.26,17.16,17.21,192006.0
2016-03-10 15:30:00,17.21,17.24,17.08,17.13,821559.0,17.21,17.24,17.08,17.13,821559.0
2016-03-11 09:30:00,17.4,17.62,17.36,17.45,397806.0,17.4,17.62,17.36,17.45,397806.0
2016-03-11 10:00:00,17.46,17.48,17.37,17.41,166221.0,17.46,17.48,17.37,17.41,166221.0
2016-03-11 10:30:00,17.41,17.49,17.41,17.47,171420.0,17.41,17.49,17.41,17.47,171420.0
2016-03-11 11:00:00,17.46,17.67,17.46,17.65,218552.0,17.46,17.67,17.46,17.65,218552.0
2016-03-11 11:30:00,17.66,17.68,17.55,17.55,171807.0,17.66,17.68,17.55,17.55,171807.0
2016-03-11 12:00:00,17.54,17.55,17.47,17.5,148834.0,17.54,17.55,17.47,17.5,148834.0
2016-03-11 12:30:00,17.51,17.51,17.39,17.39,139993.0,17.51,17.51,17.39,17.39,139993.0
2016-03-11 13:00:00,17.4,17.41,17.29,17.3,207665.0,17.4,17.41,17.29,17.3,207665.0
2016-03-11 13:30:00,17.29,17.38,17.29,17.36,102506.0,17.29,17.38,17.29,17.36,102506.0
2016-03-11 14:00:00,17.37,17.51,17.36,17.5,378784.0,17.37,17.51,17.36,17.5,378784.0
2016-03-11 14:30:00,17.49,17.53,17.47,17.5,241375.0,17.49,17.53,17.47,17.5,241375.0
2016-03-11 15:00:00,17.49,17.55,17.49,17.52,219039.0,17.49,17.55,17.49,17.52,219039.0
2016-03-11 15:30:00,17.51,17.58,17.5,17.56,429576.0,17.51,17.58,17.5,17.56,429576.0
2016-03-14 09:30:00,17.47,17.71,17.38,17.61,155568.0,17.47,17.71,17.38,17.61,155568.0
2016-03-14 10:00:00,17.62,17.64,17.45,17.5,243048.0,17.62,17.64,17.45,17.5,243048.0
2016-03-14 10:30:00,17.49,17.54,17.42,17.43,136324.0,17.49,17.54,17.42,17.43,136324.0
2016-03-14 11:00:00,17.43,17.53,17.42,17.5,170904.0,17.43,17.53,17.42,17.5,170904.0
2016-03-14 11:30:00,17.5,17.51,17.41,17.41,122314.0,17.5,17.51,17.41,17.41,122314.0
2016-03-14 12:00:00,17.41,17.48,17.38,17.48,62816.0,17.41,17.48,17.38,17.48,62816.0
2016-03-14 12:30:00,17.47,17.52,17.45,17.48,75360.0,17.47,17.52,17.45,17.48,75360.0
2016-03-14 13:00:00,17.49,17.51,17.46,17.49,189920.0,17.49,17.51,17.46,17.49,189920.0
2016-03-14 13:30:00,17.48,17.51,17.47,17.5,95339.0,17.48,17.51,17.47,17.5,95339.0
2016-03-14 14:00:00,17.5,17.51,17.47,17.5,122899.0,17.5,17.51,17.47,17.5,122899.0
2016-03-14 14:30:00,17.5,17.6,17.5,17.6,169877.0,17.5,17.6,17.5,17.6,169877.0
2016-03-14 15:00:00,17.6,17.6,17.54,17.57,172701.0,17.6,17.6,17.54,17.57,172701.0
2016-03-14 15:30:00,17.57,17.6,17.55,17.57,330406.0,17.57,17.6,17.55,17.57,330406.0
2016-03-15 09:30:00,17.38,17.42,17.21,17.28,293759.0,17.38,17.42,17.21,17.28,293759.0
2016-03-15 10:00:00,17.28,17.35,17.25,17.3,193253.0,17.28,17.35,17.25,17.3,193253.0
2016-03-15 10:30:00,17.3,17.34,17.09,17.1,252176.0,17.3,17.34,17.09,17.1,252176.0
2016-03-15 11:00:00,17.1,17.12,16.99,17.09,313629.0,17.1,17.12,16.99,17.09,313629.0
2016-03-15 11:30:00,17.08,17.1,16.85,16.86,276870.0,17.08,17.1,16.85,16.86,276870.0
2016-03-15 12:00:00,16.85,16.89,16.81,16.86,234317.0,16.85,16.89,16.81,16.86,234317.0
2016-03-15 12:30:00,16.87,16.9,16.81,16.89,302258.0,16.87,16.9,16.81,16.89,302258.0
2016-03-15 13:00:00,16.89,16.9,16.81,16.82,150736.0,16.89,16.9,16.81,16.82,150736.0
2016-03-15 13:30:00,16.82,16.96,16.82,16.96,190561.0,16.82,16.96,16.82,16.96,190561.0
2016-03-15 14:00:00,16.96,17.0,16.89,16.99,311228.0,16.96,17.0,16.89,16.99,311228.0
2016-03-15 14:30:00,16.99,17.01,16.91,16.93,210462.0,16.99,17.01,16.91,16.93,210462.0
2016-03-15 15:00:00,16.93,16.98,16.91,16.93,151613.0,16.93,16.98,16.91,16.93,151613.0
2016-03-15 15:30:00,16.93,16.94,16.89,16.93,412295.0,16.93,16.94,16.89,16.93,412295.0
2016-03-16 09:30:00,16.93,16.95,16.81,16.94,209779.0,16.93,16.95,16.81,16.94,209779.0
2016-03-16 10:00:00,16.95,17.11,16.95,17.11,240526.0,16.95,17.11,16.95,17.11,240526.0
2016-03-16 10:30:00,17.11,17.23,17.1,17.18,151973.0,17.11,17.23,17.1,17.18,151973.0
2016-03-16 11:00:00,17.19,17.2,17.08,17.13,144308.0,17.19,17.2,17.08,17.13,144308.0
2016-03-16 11:30:00,17.13,17.19,17.13,17.14,172360.0,17.13,17.19,17.13,17.14,172360.0
2016-03-16 12:00:00,17.15,17.22,17.1,17.16,268247.0,17.15,17.22,17.1,17.16,268247.0
2016-03-16 12:30:00,17.17,17.18,17.08,17.11,104708.0,17.17,17.18,17.08,17.11,104708.0
2016-03-16 13:00:00,17.11,17.16,17.09,17.15,92884.0,17.11,17.16,17.09,17.15,92884.0
2016-03-16 13:30:00,17.16,17.17,17.12,17.13,72282.0,17.16,17.17,17.12,17.13,72282.0
2016-03-16 14:00:00,17.14,17.29,17.14,17.28,158714.0,17.14,17.29,17.14,17.28,158714.0
2016-03-16 14:30:00,17.28,17.36,17.2,17.21,223411.0,17.28,17.36,17.2,17.21,223411.0
2016-03-16 15:00:00,17.21,17.28,17.19,17.23,112186.0,17.21,17.28,17.19,17.23,112186.0
2016-03-16 15:30:00,17.24,17.29,17.22,17.28,389165.0,17.24,17.29,17.22,17.28,389165.0
2016-03-17 09:30:00,17.28,17.39,17.14,17.34,122703.0,17.28,17.39,17.14,17.34,122703.0
2016-03-17 10:00:00,17.34,17.48,17.32,17.45,164468.0,17.34,17.48,17.32,17.45,164468.0
2016-03-17 10:30:00,17.46,17.56,17.45,17.56,133558.0,17.46,17.56,17.45,17.56,133558.0
2016-03-17 11:00:00,17.56,17.59,17.54,17.55,137245.0,17.56,17.59,17.54,17.55,137245.0
2016-03-17 11:30:00,17.55,17.64,17.51,17.64,116216.0,17.55,17.64,17.51,17.64,116216.0
2016-03-17 12:00:00,17.63,17.76,17.61,17.76,222254.0,17.63,17.76,17.61,17.76,222254.0
2016-03-17 12:30:00,17.75,17.82,17.74,17.81,141145.0,17.75,17.82,17.74,17.81,141145.0
2016-03-17 13:00:00,17.82,17.9,17.78,17.88,257267.0,17.82,17.9,17.78,17.88,257267.0
2016-03-17 13:30:00,17.87,17.94,17.83,17.91,215133.0,17.87,17.94,17.83,17.91,215133.0
2016-03-17 14:00:00,17.91,17.92,17.84,17.85,328657.0,17.91,17.92,17.84,17.85,328657.0
2016-03-17 14:30:00,17.86,17.94,17.84,17.93,193734.0,17.86,17.94,17.84,17.93,193734.0
2016-03-17 15:00:00,17.93,18.0,17.92,17.99,235238.0,17.93,18.0,17.92,17.99,235238.0
2016-03-17 15:30:00,17.99,18.02,17.95,18.0,961303.0,17.99,18.02,17.95,18.0,961303.0
2016-03-18 09:30:00,18.1,18.29,17.9,17.91,644083.0,18.1,18.29,17.9,17.91,644083.0
2016-03-18 10:00:00,17.91,18.07,17.83,18.03,339317.0,17.91,18.07,17.83,18.03,339317.0
2016-03-18 10:30:00,18.03,18.18,18.01,18.18,147429.0,18.03,18.18,18.01,18.18,147429.0
2016-03-18 11:00:00,18.17,18.32,18.17,18.28,192234.0,18.17,18.32,18.17,18.28,192234.0
2016-03-18 11:30:00,18.28,18.33,18.26,18.31,168630.0,18.28,18.33,18.26,18.31,168630.0
2016-03-18 12:00:00,18.31,18.42,18.28,18.36,139188.0,18.31,18.42,18.28,18.36,139188.0
2016-03-18 12:30:00,18.36,18.42,18.34,18.41,119654.0,18.36,18.42,18.34,18.41,119654.0
2016-03-18 13:00:00,18.41,18.44,18.24,18.26,159295.0,18.41,18.44,18.24,18.26,159295.0
2016-03-18 13:30:00,18.26,18.31,18.18,18.31,181393.0,18.26,18.31,18.18,18.31,181393.0
2016-03-18 14:00:00,18.31,18.38,18.29,18.32,282820.0,18.31,18.38,18.29,18.32,282820.0
2016-03-18 14:30:00,18.32,18.34,18.25,18.26,190811.0,18.32,18.34,18.25,18.26,190811.0
2016-03-18 15:00:00,18.27,18.31,18.23,18.29,174032.0,18.27,18.31,18.23,18.29,174032.0
2016-03-18 15:30:00,18.28,18.3,18.2,18.22,677746.0,18.28,18.3,18.2,18.22,677746.0
2016-03-21 09:30:00,17.96,18.25,17.91,18.2,356466.0,17.96,18.25,17.91,18.2,356466.0
2016-03-21 10:00:00,18.2,18.39,18.09,18.39,212105.0,18.2,18.39,18.09,18.39,212105.0
2016-03-21 10:30:00,18.39,18.41,18.18,18.2,149745.0,18.39,18.41,18.18,18.2,149745.0
2016-03-21 11:00:00,18.21,18.28,18.13,18.17,129016.0,18.21,18.28,18.13,18.17,129016.0
2016-03-21 11:30:00,18.18,18.25,18.18,18.19,84889.0,18.18,18.25,18.18,18.19,84889.0
2016-03-21 12:00:00,18.17,18.19,18.06,18.11,147744.0,18.17,18.19,18.06,18.11,147744.0
2016-03-21 12:30:00,18.11,18.15,18.03,18.09,247009.0,18.11,18.15,18.03,18.09,247009.0
2016-03-21 13:00:00,18.09,18.18,18.04,18.14,174876.0,18.09,18.18,18.04,18.14,174876.0
2016-03-21 13:30:00,18.13,18.14,18.04,18.12,93440.0,18.13,18.14,18.04,18.12,93440.0
2016-03-21 14:00:00,18.12,18.22,18.09,18.22,85678.0,18.12,18.22,18.09,18.22,85678.0
2016-03-21 14:30:00,18.22,18.27,18.21,18.25,163277.0,18.22,18.27,18.21,18.25,163277.0
2016-03-21 15:00:00,18.24,18.25,18.16,18.2,141119.0,18.24,18.25,18.16,18.2,141119.0
2016-03-21 15:30:00,18.2,18.24,18.17,18.22,248459.0,18.2,18.24,18.17,18.22,248459.0
2016-03-22 09:30:00,18.23,18.47,18.1,18.41,303651.0,18.23,18.47,18.1,18.41,303651.0
2016-03-22 10:00:00,18.41,18.44,18.34,18.35,156450.0,18.41,18.44,18.34,18.35,156450.0
2016-03-22 10:30:00,18.35,18.4,18.31,18.31,136850.0,18.35,18.4,18.31,18.31,136850.0
2016-03-22 11:00:00,18.31,18.48,18.3,18.47,215405.0,18.31,18.48,18.3,18.47,215405.0
2016-03-22 11:30:00,18.46,18.57,18.45,18.52,195433.0,18.46,18.57,18.45,18.52,195433.0
2016-03-22 12:00:00,18.52,18.72,18.52,18.72,291247.0,18.52,18.72,18.52,18.72,291247.0
2016-03-22 12:30:00,18.72,18.86,18.7,18.83,394185.0,18.72,18.86,18.7,18.83,394185.0
2016-03-22 13:00:00,18.82,18.85,18.67,18.71,228352.0,18.82,18.85,18.67,18.71,228352.0
2016-03-22 13:30:00,18.71,18.95,18.7,18.92,293969.0,18.71,18.95,18.7,18.92,293969.0
2016-03-22 14:00:00,18.92,18.96,18.8,18.96,245871.0,18.92,18.96,18.8,18.96,245871.0
2016-03-22 14:30:00,18.96,19.0,18.88,18.9,373942.0,18.96,19.0,18.88,18.9,373942.0
2016-03-22 15:00:00,18.9,18.91,18.82,18.86,296325.0,18.9,18.91,18.82,18.86,296325.0
2016-03-22 15:30:00,18.86,18.97,18.84,18.9,1039262.0,18.86,18.97,18.84,18.9,1039262.0
2016-03-23 09:30:00,18.78,18.87,18.43,18.54,265305.0,18.78,18.87,18.43,18.54,265305.0
2016-03-23 10:00:00,18.53,18.62,18.44,18.45,225793.0,18.53,18.62,18.44,18.45,225793.0
2016-03-23 10:30:00,18.45,18.56,18.38,18.55,327887.0,18.45,18.56,18.38,18.55,327887.0
2016-03-23 11:00:00,18.55,18.64,18.49,18.52,275876.0,18.55,18.64,18.49,18.52,275876.0
2016-03-23 11:30:00,18.52,18.53,18.46,18.49,100116.0,18.52,18.53,18.46,18.49,100116.0
2016-03-23 12:00:00,18.49,18.62,18.48,18.6,111516.0,18.49,18.62,18.48,18.6,111516.0
2016-03-23 12:30:00,18.6,18.66,18.59,18.61,126905.0,18.6,18.66,18.59,18.61,126905.0
2016-03-23 13:00:00,18.61,18.61,18.4,18.45,96419.0,18.61,18.61,18.4,18.45,96419.0
2016-03-23 13:30:00,18.45,18.46,18.39,18.39,106902.0,18.45,18.46,18.39,18.39,106902.0
2016-03-23 14:00:00,18.39,18.45,18.31,18.31,180152.0,18.39,18.45,18.31,18.31,180152.0
2016-03-23 14:30:00,18.32,18.34,18.3,18.3,218809.0,18.32,18.34,18.3,18.3,218809.0
2016-03-23 15:00:00,18.3,18.35,18.3,18.31,170211.0,18.3,18.35,18.3,18.31,170211.0
2016-03-23 15:30:00,18.31,18.38,18.27,18.32,639529.0,18.31,18.38,18.27,18.32,639529.0
2016-03-24 09:30:00,18.2,18.31,18.01,18.31,81393.0,18.2,18.31,18.01,18.31,81393.0
2016-03-24 10:00:00,18.31,18.47,18.31,18.41,168436.0,18.31,18.47,18.31,18.41,168436.0
2016-03-24 10:30:00,18.4,18.56,18.39,18.55,172347.0,18.4,18.56,18.39,18.55,172347.0
2016-03-24 11:00:00,18.56,18.63,18.49,18.62,212132.0,18.56,18.63,18.49,18.62,212132.0
2016-03-24 11:30:00,18.63,18.65,18.56,18.61,106207.0,18.63,18.65,18.56,18.61,106207.0
2016-03-24 12:00:00,18.62,18.7,18.6,18.63,116072.0,18.62,18.7,18.6,18.63,116072.0
2016-03-24 12:30:00,18.62,18.7,18.58,18.66,95215.0,18.62,18.7,18.58,18.66,95215.0
2016-03-24 13:00:00,18.66,18.73,18.64,18.71,93700.0,18.66,18.73,18.64,18.71,93700.0
2016-03-24 13:30:00,18.7,18.71,18.58,18.59,82256.0,18.7,18.71,18.58,18.59,82256.0
2016-03-24 14:00:00,18.6,18.65,18.58,18.63,145101.0,18.6,18.65,18.58,18.63,145101.0
2016-03-24 14:30:00,18.63,18.64,18.53,18.55,202622.0,18.63,18.64,18.53,18.55,202622.0
2016-03-24 15:00:00,18.55,18.57,18.53,18.55,163955.0,18.55,18.57,18.53,18.55,163955.0
2016-03-24 15:30:00,18.56,18.59,18.52,18.57,406664.0,18.56,18.59,18.52,18.57,406664.0
2016-03-28 09:30:00,18.57,18.58,18.22,18.28,112435.0,18.57,18.58,18.22,18.28,112435.0
2016-03-28 10:00:00,18.27,18.34,18.27,18.32,98949.0,18.27,18.34,18.27,18.32,98949.0
2016-03-28 10:30:00,18.31,18.31,18.21,18.23,90873.0,18.31,18.31,18.21,18.23,90873.0
2016-03-28 11:00:00,18.23,18.28,18.19,18.27,64555.0,18.23,18.28,18.19,18.27,64555.0
2016-03-28 11:30:00,18.28,18.34,18.26,18.29,56956.0,18.28,18.34,18.26,18.29,56956.0
2016-03-28 12:00:00,18.29,18.34,18.26,18.32,54544.0,18.29,18.34,18.26,18.32,54544.0
2016-03-28 12:30:00,18.33,18.45,18.32,18.43,75256.0,18.33,18.45,18.32,18.43,75256.0
2016-03-28 13:00:00,18.42,18.44,18.39,18.4,48377.0,18.42,18.44,18.39,18.4,48377.0
2016-03-28 13:30:00,18.4,18.44,18.36,18.43,60203.0,18.4,18.44,18.36,18.43,60203.0
2016-03-28 14:00:00,18.43,18.43,18.33,18.35,78666.0,18.43,18.43,18.33,18.35,78666.0
2016-03-28 14:30:00,18.35,18.36,18.26,18.28,120842.0,18.35,18.36,18.26,18.28,120842.0
2016-03-28 15:00:00,18.28,18.34,18.24,18.26,163974.0,18.28,18.34,18.24,18.26,163974.0
2016-03-28 15:30:00,18.26,18.32,18.25,18.3,451225.0,18.26,18.32,18.25,18.3,451225.0
2016-03-29 09:30:00,18.25,18.59,18.15,18.56,166798.0,18.25,18.59,18.15,18.56,166798.0
2016-03-29 10:00:00,18.57,18.61,18.41,18.59,111264.0,18.57,18.61,18.41,18.59,111264.0
2016-03-29 10:30:00,18.59,18.61,18.53,18.54,95378.0,18.59,18.61,18.53,18.54,95378.0
2016-03-29 11:00:00,18.55,18.58,18.48,18.58,80827.0,18.55,18.58,18.48,18.58,80827.0
2016-03-29 11:30:00,18.57,18.6,18.53,18.54,110514.0,18.57,18.6,18.53,18.54,110514.0
2016-03-29 12:00:00,18.53,18.56,18.43,18.51,118540.0,18.53,18.56,18.43,18.51,118540.0
2016-03-29 12:30:00,18.52,18.59,18.47,18.55,101118.0,18.52,18.59,18.47,18.55,101118.0
2016-03-29 13:00:00,18.55,18.65,18.54,18.64,155813.0,18.55,18.65,18.54,18.64,155813.0
2016-03-29 13:30:00,18.64,18.72,18.62,18.72,179764.0,18.64,18.72,18.62,18.72,179764.0
2016-03-29 14:00:00,18.71,18.77,18.71,18.76,243792.0,18.71,18.77,18.71,18.76,243792.0
2016-03-29 14:30:00,18.77,18.93,18.76,18.86,151259.0,18.77,18.93,18.76,18.86,151259.0
2016-03-29 15:00:00,18.86,18.88,18.8,18.81,132292.0,18.86,18.88,18.8,18.81,132292.0
2016-03-29 15:30:00,18.81,18.88,18.77,18.88,618607.0,18.81,18.88,18.77,18.88,618607.0
2016-03-30 09:30:00,18.96,19.2,18.95,19.09,421550.0,18.96,19.2,18.95,19.09,421550.0
2016-03-30 10:00:00,19.08,19.16,18.9,18.9,294160.0,19.08,19.16,18.9,18.9,294160.0
2016-03-30 10:30:00,18.91,18.97,18.86,18.95,261992.0,18.91,18.97,18.86,18.95,261992.0
2016-03-30 11:00:00,18.95,19.0,18.74,18.77,120512.0,18.95,19.0,18.74,18.77,120512.0
2016-03-30 11:30:00,18.76,18.84,18.66,18.77,98501.0,18.76,18.84,18.66,18.77,98501.0
2016-03-30 12:00:00,18.78,18.78,18.71,18.75,60697.0,18.78,18.78,18.71,18.75,60697.0
2016-03-30 12:30:00,18.76,18.81,18.74,18.74,55034.0,18.76,18.81,18.74,18.74,55034.0
2016-03-30 13:00:00,18.75,18.76,18.68,18.72,62645.0,18.75,18.76,18.68,18.72,62645.0
2016-03-30 13:30:00,18.72,18.76,18.68,18.74,57122.0,18.72,18.76,18.68,18.74,57122.0
2016-03-30 14:00:00,18.73,18.84,18.73,18.84,115897.0,18.73,18.84,18.73,18.84,115897.0
2016-03-30 14:30:00,18.83,18.85,18.77,18.78,83183.0,18.83,18.85,18.77,18.78,83183.0
2016-03-30 15:00:00,18.79,18.84,18.78,18.81,116429.0,18.79,18.84,18.78,18.81,116429.0
2016-03-30 15:30:00,18.81,18.82,18.76,18.76,375030.0,18.81,18.82,18.76,18.76,375030.0
2016-03-31 09:30:00,18.73,19.05,18.68,19.0,206093.0,18.73,19.05,18.68,19.0,206093.0
2016-03-31 10:00:00,18.98,19.01,18.86,18.89,167794.0,18.98,19.01,18.86,18.89,167794.0
2016-03-31 10:30:00,18.9,18.9,18.82,18.86,74120.0,18.9,18.9,18.82,18.86,74120.0
2016-03-31 11:00:00,18.86,18.95,18.84,18.93,87995.0,18.86,18.95,18.84,18.93,87995.0
2016-03-31 11:30:00,18.92,19.0,18.87,18.98,115570.0,18.92,19.0,18.87,18.98,115570.0
2016-03-31 12:00:00,18.97,19.07,18.95,19.07,94095.0,18.97,19.07,18.95,19.07,94095.0
2016-03-31 12:30:00,19.07,19.07,19.02,19.05,79749.0,19.07,19.07,19.02,19.05,79749.0
2016-03-31 13:00:00,19.05,19.06,19.0,19.04,138785.0,19.05,19.06,19.0,19.04,138785.0
2016-03-31 13:30:00,19.03,19.05,19.0,19.01,54237.0,19.03,19.05,19.0,19.01,54237.0
2016-03-31 14:00:00,19.0,19.05,18.98,18.99,102861.0,19.0,19.05,18.98,18.99,102861.0
2016-03-31 14:30:00,18.99,19.04,18.95,19.01,111364.0,18.99,19.04,18.95,19.01,111364.0
2016-03-31 15:00:00,19.01,19.06,19.0,19.04,107666.0,19.01,19.06,19.0,19.04,107666.0
2016-03-31 15:30:00,19.05,19.06,19.01,19.02,339587.0,19.05,19.06,19.01,19.02,339587.0
2016-04-01 09:30:00,18.76,18.87,18.7,18.86,130268.0,18.76,18.87,18.7,18.86,130268.0
2016-04-01 10:00:00,18.87,19.0,18.83,18.84,92204.0,18.87,19.0,18.83,18.84,92204.0
2016-04-01 10:30:00,18.83,18.94,18.82,18.94,55642.0,18.83,18.94,18.82,18.94,55642.0
2016-04-01 11:00:00,18.95,19.0,18.93,18.96,53418.0,18.95,19.0,18.93,18.96,53418.0
2016-04-01 11:30:00,18.95,19.07,18.87,18.9,81358.0,18.95,19.07,18.87,18.9,81358.0
2016-04-01 12:00:00,18.91,18.96,18.88,18.95,148203.0,18.91,18.96,18.88,18.95,148203.0
2016-04-01 12:30:00,18.94,18.98,18.89,18.97,35643.0,18.94,18.98,18.89,18.97,35643.0
2016-04-01 13:00:00,18.98,19.07,18.95,19.02,102641.0,18.98,19.07,18.95,19.02,102641.0
2016-04-01 13:30:00,19.02,19.02,18.93,18.95,110234.0,19.02,19.02,18.93,18.95,110234.0
2016-04-01 14:00:00,18.94,18.95,18.86,18.88,78757.0,18.94,18.95,18.86,18.88,78757.0
2016-04-01 14:30:00,18.89,18.96,18.89,18.9,45224.0,18.89,18.96,18.89,18.9,45224.0
2016-04-01 15:00:00,18.9,18.95,18.86,18.89,76226.0,18.9,18.95,18.86,18.89,76226.0
2016-04-01 15:30:00,18.9,18.93,18.8,18.85,470027.0,18.9,18.93,18.8,18.85,470027.0
2016-04-04 09:30:00,18.86,18.91,18.73,18.89,162474.0,18.86,18.91,18.73,18.89,162474.0
2016-04-04 10:00:00,18.88,18.89,18.71,18.75,288097.0,18.88,18.89,18.71,18.75,288097.0
2016-04-04 10:30:00,18.74,18.78,18.55,18.55,117502.0,18.74,18.78,18.55,18.55,117502.0
2016-04-04 11:00:00,18.56,18.67,18.55,18.66,101155.0,18.56,18.67,18.55,18.66,101155.0
2016-04-04 11:30:00,18.67,18.87,18.66,18.87,98655.0,18.67,18.87,18.66,18.87,98655.0
2016-04-04 12:00:00,18.87,18.94,18.86,18.89,95990.0,18.87,18.94,18.86,18.89,95990.0
2016-04-04 12:30:00,18.88,18.9,18.8,18.82,47389.0,18.88,18.9,18.8,18.82,47389.0
2016-04-04 13:00:00,18.82,18.83,18.73,18.75,50872.0,18.82,18.83,18.73,18.75,50872.0
2016-04-04 13:30:00,18.76,18.76,18.66,18.68,69921.0,18.76,18.76,18.66,18.68,69921.0
2016-04-04 14:00:00,18.69,18.69,18.58,18.61,90781.0,18.69,18.69,18.58,18.61,90781.0
2016-04-04 14:30:00,18.61,18.7,18.6,18.66,71169.0,18.61,18.7,18.6,18.66,71169.0
2016-04-04 15:00:00,18.66,18.69,18.6,18.61,67090.0,18.66,18.69,18.6,18.61,67090.0
2016-04-04 15:30:00,18.6,18.69,18.6,18.65,301985.0,18.6,18.69,18.6,18.65,301985.0
2016-04-05 09:30:00,18.46,18.58,18.39,18.43,97185.0,18.46,18.58,18.39,18.43,97185.0
2016-04-05 10:00:00,18.44,18.54,18.44,18.5,70780.0,18.44,18.54,18.44,18.5,70780.0
2016-04-05 10:30:00,18.49,18.49,18.39,18.41,100738.0,18.49,18.49,18.39,18.41,100738.0
2016-04-05 11:00:00,18.41,18.41,18.33,18.37,97950.0,18.41,18.41,18.33,18.37,97950.0
2016-04-05 11:30:00,18.37,18.42,18.32,18.42,92033.0,18.37,18.42,18.32,18.42,92033.0
2016-04-05 12:00:00,18.42,18.49,18.33,18.34,85241.0,18.42,18.49,18.33,18.34,85241.0
2016-04-05 12:30:00,18.34,18.41,18.32,18.37,60316.0,18.34,18.41,18.32,18.37,60316.0
2016-04-05 13:00:00,18.37,18.47,18.33,18.46,95638.0,18.37,18.47,18.33,18.46,95638.0
2016-04-05 13:30:00,18.46,18.53,18.43,18.49,50633.0,18.46,18.53,18.43,18.49,50633.0
2016-04-05 14:00:00,18.49,18.5,18.46,18.5,39444.0,18.49,18.5,18.46,18.5,39444.0
2016-04-05 14:30:00,18.5,18.54,18.47,18.47,134773.0,18.5,18.54,18.47,18.47,134773.0
2016-04-05 15:00:00,18.47,18.48,18.39,18.4,84085.0,18.47,18.48,18.39,18.4,84085.0
2016-04-05 15:30:00,18.4,18.41,18.33,18.33,304045.0,18.4,18.41,18.33,18.33,304045.0
2016-04-06 09:30:00,18.42,18.52,18.35,18.43,125432.0,18.42,18.52,18.35,18.43,125432.0
2016-04-06 10:00:00,18.43,18.46,18.32,18.34,122503.0,18.43,18.46,18.32,18.34,122503.0
2016-04-06 10:30:00,18.35,18.41,18.29,18.35,99748.0,18.35,18.41,18.29,18.35,99748.0
2016-04-06 11:00:00,18.35,18.37,18.28,18.35,239485.0,18.35,18.37,18.28,18.35,239485.0
2016-04-06 11:30:00,18.35,18.43,18.33,18.41,123546.0,18.35,18.43,18.33,18.41,123546.0
2016-04-06 12:00:00,18.43,18.5,18.42,18.5,169167.0,18.43,18.5,18.42,18.5,169167.0
2016-04-06 12:30:00,18.5,18.62,18.49,18.59,157530.0,18.5,18.62,18.49,18.59,157530.0
2016-04-06 13:00:00,18.59,18.67,18.59,18.62,144885.0,18.59,18.67,18.59,18.62,144885.0
2016-04-06 13:30:00,18.61,18.62,18.49,18.49,66473.0,18.61,18.62,18.49,18.49,66473.0
2016-04-06 14:00:00,18.49,18.53,18.45,18.53,58190.0,18.49,18.53,18.45,18.53,58190.0
2016-04-06 14:30:00,18.54,18.6,18.49,18.59,62461.0,18.54,18.6,18.49,18.59,62461.0
2016-04-06 15:00:00,18.59,18.66,18.56,18.64,95412.0,18.59,18.66,18.56,18.64,95412.0
2016-04-06 15:30:00,18.63,18.66,18.61,18.64,219752.0,18.63,18.66,18.61,18.64,219752.0
2016-04-07 09:30:00,18.48,18.53,18.22,18.29,264661.0,18.48,18.53,18.22,18.29,264661.0
2016-04-07 10:00:00,18.29,18.4,18.17,18.21,196596.0,18.29,18.4,18.17,18.21,196596.0
2016-04-07 10:30:00,18.21,18.23,18.1,18.13,256745.0,18.21,18.23,18.1,18.13,256745.0
2016-04-07 11:00:00,18.13,18.21,18.06,18.14,146082.0,18.13,18.21,18.06,18.14,146082.0
2016-04-07 11:30:00,18.14,18.23,18.12,18.16,70556.0,18.14,18.23,18.12,18.16,70556.0
2016-04-07 12:00:00,18.17,18.21,18.06,18.07,108718.0,18.17,18.21,18.06,18.07,108718.0
2016-04-07 12:30:00,18.07,18.08,17.97,18.02,497542.0,18.07,18.08,17.97,18.02,497542.0
2016-04-07 13:00:00,18.02,18.07,17.93,18.0,212659.0,18.02,18.07,17.93,18.0,212659.0
2016-04-07 13:30:00,18.0,18.01,17.86,17.88,305287.0,18.0,18.01,17.86,17.88,305287.0
2016-04-07 14:00:00,17.88,17.9,17.76,17.77,255090.0,17.88,17.9,17.76,17.77,255090.0
2016-04-07 14:30:00,17.77,17.8,17.66,17.73,266983.0,17.77,17.8,17.66,17.73,266983.0
2016-04-07 15:00:00,17.73,17.76,17.67,17.71,443209.0,17.73,17.76,17.67,17.71,443209.0
2016-04-07 15:30:00,17.71,17.76,17.67,17.72,746307.0,17.71,17.76,17.67,17.72,746307.0
2016-04-08 09:30:00,17.85,18.15,17.83,18.09,429130.0,17.85,18.15,17.83,18.09,429130.0
2016-04-08 10:00:00,18.1,18.24,18.09,18.19,104653.0,18.1,18.24,18.09,18.19,104653.0
2016-04-08 10:30:00,18.19,18.25,18.17,18.18,182568.0,18.19,18.25,18.17,18.18,182568.0
2016-04-08 11:00:00,18.18,18.22,18.13,18.16,161635.0,18.18,18.22,18.13,18.16,161635.0
2016-04-08 11:30:00,18.16,18.21,18.05,18.2,169295.0,18.16,18.21,18.05,18.2,169295.0
2016-04-08 12:00:00,18.19,18.25,18.19,18.2,187117.0,18.19,18.25,18.19,18.2,187117.0
2016-04-08 12:30:00,18.19,18.25,18.15,18.25,114326.0,18.19,18.25,18.15,18.25,114326.0
2016-04-08 13:00:00,18.25,18.27,18.14,18.14,245022.0,18.25,18.27,18.14,18.14,245022.0
2016-04-08 13:30:00,18.15,18.24,18.12,18.23,259698.0,18.15,18.24,18.12,18.23,259698.0
2016-04-08 14:00:00,18.23,18.25,18.17,18.22,377959.0,18.23,18.25,18.17,18.22,377959.0
2016-04-08 14:30:00,18.21,18.22,18.14,18.17,139729.0,18.21,18.22,18.14,18.17,139729.0
2016-04-08 15:00:00,18.18,18.18,18.09,18.16,267192.0,18.18,18.18,18.09,18.16,267192.0
2016-04-08 15:30:00,18.16,18.22,18.14,18.21,493814.0,18.16,18.22,18.14,18.21,493814.0
2016-04-11 09:30:00,18.24,18.37,18.22,18.29,157333.0,18.24,18.37,18.22,18.29,157333.0
2016-04-11 10:00:00,18.3,18.35,18.26,18.32,117479.0,18.3,18.35,18.26,18.32,117479.0
2016-04-11 10:30:00,18.32,18.33,18.18,18.19,92774.0,18.32,18.33,18.18,18.19,92774.0
2016-04-11 11:00:00,18.19,18.19,18.07,18.15,119191.0,18.19,18.19,18.07,18.15,119191.0
2016-04-11 11:30:00,18.14,18.14,18.0,18.08,86657.0,18.14,18.14,18.0,18.08,86657.0
2016-04-11 12:00:00,18.08,18.1,18.05,18.09,71003.0,18.08,18.1,18.05,18.09,71003.0
2016-04-11 12:30:00,18.09,18.18,18.05,18.18,121417.0,18.09,18.18,18.05,18.18,121417.0
2016-04-11 13:00:00,18.17,18.22,18.14,18.17,93288.0,18.17,18.22,18.14,18.17,93288.0
2016-04-11 13:30:00,18.17,18.19,18.14,18.16,105091.0,18.17,18.19,18.14,18.16,105091.0
2016-04-11 14:00:00,18.16,18.22,18.14,18.19,94145.0,18.16,18.22,18.14,18.19,94145.0
2016-04-11 14:30:00,18.19,18.2,18.07,18.13,196611.0,18.19,18.2,18.07,18.13,196611.0
2016-04-11 15:00:00,18.13,18.13,17.97,17.97,117388.0,18.13,18.13,17.97,17.97,117388.0
2016-04-11 15:30:00,17.97,17.98,17.89,17.89,492741.0,17.97,17.98,17.89,17.89,492741.0
2016-04-12 09:30:00,17.7,17.76,17.35,17.65,882556.0,17.7,17.76,17.35,17.65,882556.0
2016-04-12 10:00:00,17.65,17.71,17.5,17.53,296921.0,17.65,17.71,17.5,17.53,296921.0
2016-04-12 10:30:00,17.53,17.66,17.5,17.65,400889.0,17.53,17.66,17.5,17.65,400889.0
2016-04-12 11:00:00,17.64,17.74,17.57,17.69,196207.0,17.64,17.74,17.57,17.69,196207.0
2016-04-12 11:30:00,17.7,17.71,17.51,17.54,170520.0,17.7,17.71,17.51,17.54,170520.0
2016-04-12 12:00:00,17.55,17.69,17.55,17.66,112658.0,17.55,17.69,17.55,17.66,112658.0
2016-04-12 12:30:00,17.64,17.68,17.59,17.6,119483.0,17.64,17.68,17.59,17.6,119483.0
2016-04-12 13:00:00,17.59,17.62,17.53,17.55,117447.0,17.59,17.62,17.53,17.55,117447.0
2016-04-12 13:30:00,17.55,17.57,17.49,17.57,173614.0,17.55,17.57,17.49,17.57,173614.0
2016-04-12 14:00:00,17.57,17.61,17.43,17.45,287597.0,17.57,17.61,17.43,17.45,287597.0
2016-04-12 14:30:00,17.44,17.5,17.41,17.46,214181.0,17.44,17.5,17.41,17.46,214181.0
2016-04-12 15:00:00,17.46,17.49,17.41,17.44,183616.0,17.46,17.49,17.41,17.44,183616.0
2016-04-12 15:30:00,17.43,17.49,17.4,17.48,534207.0,17.43,17.49,17.4,17.48,534207.0
2016-04-13 09:30:00,17.61,17.89,17.61,17.89,142840.0,17.61,17.89,17.61,17.89,142840.0
2016-04-13 10:00:00,17.9,17.94,17.88,17.94,140206.0,17.9,17.94,17.88,17.94,140206.0
2016-04-13 10:30:00,17.94,18.05,17.87,18.02,207096.0,17.94,18.05,17.87,18.02,207096.0
2016-04-13 11:00:00,18.01,18.08,17.97,18.07,112538.0,18.01,18.08,17.97,18.07,112538.0
2016-04-13 11:30:00,18.07,18.14,18.02,18.08,182092.0,18.07,18.14,18.02,18.08,182092.0
2016-04-13 12:00:00,18.09,18.09,17.94,17.97,135749.0,18.09,18.09,17.94,17.97,135749.0
2016-04-13 12:30:00,17.98,18.02,17.94,17.99,137654.0,17.98,18.02,17.94,17.99,137654.0
2016-04-13 13:00:00,18.0,18.07,17.98,18.04,176317.0,18.0,18.07,17.98,18.04,176317.0
2016-04-13 13:30:00,18.03,18.05,17.97,18.04,164121.0,18.03,18.05,17.97,18.04,164121.0
2016-04-13 14:00:00,18.04,18.05,17.96,17.96,106788.0,18.04,18.05,17.96,17.96,106788.0
2016-04-13 14:30:00,17.97,18.02,17.93,17.98,95750.0,17.97,18.02,17.93,17.98,95750.0
2016-04-13 15:00:00,17.98,18.0,17.91,17.91,169742.0,17.98,18.0,17.91,17.91,169742.0
2016-04-13 15:30:00,17.92,17.98,17.9,17.96,451262.0,17.92,17.98,17.9,17.96,451262.0
2016-04-14 09:30:00,17.98,17.98,17.71,17.79,79730.0,17.98,17.98,17.71,17.79,79730.0
2016-04-14 10:00:00,17.8,17.89,17.77,17.8,82091.0,17.8,17.89,17.77,17.8,82091.0
2016-04-14 10:30:00,17.81,17.83,17.75,17.77,66851.0,17.81,17.83,17.75,17.77,66851.0
2016-04-14 11:00:00,17.77,17.86,17.74,17.86,74931.0,17.77,17.86,17.74,17.86,74931.0
2016-04-14 11:30:00,17.87,17.93,17.86,17.91,92945.0,17.87,17.93,17.86,17.91,92945.0
2016-04-14 12:00:00,17.92,18.02,17.9,17.98,71267.0,17.92,18.02,17.9,17.98,71267.0
2016-04-14 12:30:00,17.97,18.05,17.96,18.04,53367.0,17.97,18.05,17.96,18.04,53367.0
2016-04-14 13:00:00,18.03,18.1,17.92,17.92,359677.0,18.03,18.1,17.92,17.92,359677.0
2016-04-14 13:30:00,17.93,17.97,17.86,17.87,103877.0,17.93,17.97,17.86,17.87,103877.0
2016-04-14 14:00:00,17.87,17.96,17.87,17.94,52613.0,17.87,17.96,17.87,17.94,52613.0
2016-04-14 14:30:00,17.94,17.96,17.9,17.94,97928.0,17.94,17.96,17.9,17.94,97928.0
2016-04-14 15:00:00,17.95,17.96,17.84,17.89,441947.0,17.95,17.96,17.84,17.89,441947.0
2016-04-14 15:30:00,17.89,17.98,17.88,17.94,409833.0,17.89,17.98,17.88,17.94,409833.0
2016-04-15 09:30:00,17.86,17.96,17.77,17.95,201690.0,17.86,17.96,17.77,17.95,201690.0
2016-04-15 10:00:00,17.96,18.0,17.7,17.78,237479.0,17.96,18.0,17.7,17.78,237479.0
2016-04-15 10:30:00,17.77,17.82,17.71,17.76,114635.0,17.77,17.82,17.71,17.76,114635.0
2016-04-15 11:00:00,17.76,17.81,17.67,17.69,72224.0,17.76,17.81,17.67,17.69,72224.0
2016-04-15 11:30:00,17.69,17.73,17.54,17.55,226284.0,17.69,17.73,17.54,17.55,226284.0
2016-04-15 12:00:00,17.55,17.71,17.54,17.7,181442.0,17.55,17.71,17.54,17.7,181442.0
2016-04-15 12:30:00,17.7,17.75,17.68,17.68,100369.0,17.7,17.75,17.68,17.68,100369.0
2016-04-15 13:00:00,17.69,17.72,17.66,17.7,181789.0,17.69,17.72,17.66,17.7,181789.0
2016-04-15 13:30:00,17.7,17.76,17.69,17.72,148630.0,17.7,17.76,17.69,17.72,148630.0
2016-04-15 14:00:00,17.72,17.76,17.69,17.74,73184.0,17.72,17.76,17.69,17.74,73184.0
2016-04-15 14:30:00,17.74,17.83,17.73,17.77,150313.0,17.74,17.83,17.73,17.77,150313.0
2016-04-15 15:00:00,17.77,17.8,17.76,17.79,99497.0,17.77,17.8,17.76,17.79,99497.0
2016-04-15 15:30:00,17.79,17.8,17.77,17.8,285827.0,17.79,17.8,17.77,17.8,285827.0
2016-04-18 09:30:00,17.72,18.0,17.57,17.82,81057.0,17.72,18.0,17.57,17.82,81057.0
2016-04-18 10:00:00,17.82,18.04,17.82,18.02,111738.0,17.82,18.04,17.82,18.02,111738.0
2016-04-18 10:30:00,18.02,18.06,17.92,17.94,101374.0,18.02,18.06,17.92,17.94,101374.0
2016-04-18 11:00:00,17.94,17.98,17.85,17.87,63839.0,17.94,17.98,17.85,17.87,63839.0
2016-04-18 11:30:00,17.88,17.92,17.77,17.77,97292.0,17.88,17.92,17.77,17.77,97292.0
2016-04-18 12:00:00,17.78,17.78,17.69,17.73,175477.0,17.78,17.78,17.69,17.73,175477.0
2016-04-18 12:30:00,17.73,17.76,17.72,17.74,87325.0,17.73,17.76,17.72,17.74,87325.0
2016-04-18 13:00:00,17.74,17.76,17.7,17.76,100046.0,17.74,17.76,17.7,17.76,100046.0
2016-04-18 13:30:00,17.76,17.78,17.7,17.77,128029.0,17.76,17.78,17.7,17.77,128029.0
2016-04-18 14:00:00,17.77,17.84,17.74,17.79,79205.0,17.77,17.84,17.74,17.79,79205.0
2016-04-18 14:30:00,17.79,17.82,17.76,17.79,66509.0,17.79,17.82,17.76,17.79,66509.0
2016-04-18 15:00:00,17.79,17.81,17.75,17.8,313465.0,17.79,17.81,17.75,17.8,313465.0
2016-04-18 15:30:00,17.8,17.81,17.76,17.79,209983.0,17.8,17.81,17.76,17.79,209983.0
2016-04-19 09:30:00,17.86,17.86,17.7,17.78,91461.0,17.86,17.86,17.7,17.78,91461.0
2016-04-19 10:00:00,17.77,17.79,17.74,17.75,252800.0,17.77,17.79,17.74,17.75,252800.0
2016-04-19 10:30:00,17.76,17.82,17.75,17.8,105032.0,17.76,17.82,17.75,17.8,105032.0
2016-04-19 11:00:00,17.8,17.8,17.6,17.6,259218.0,17.8,17.8,17.6,17.6,259218.0
2016-04-19 11:30:00,17.6,17.65,17.44,17.44,207851.0,17.6,17.65,17.44,17.44,207851.0
2016-04-19 12:00:00,17.44,17.48,17.39,17.45,183983.0,17.44,17.48,17.39,17.45,183983.0
2016-04-19 12:30:00,17.45,17.46,17.42,17.44,107832.0,17.45,17.46,17.42,17.44,107832.0
2016-04-19 13:00:00,17.44,17.48,17.42,17.43,143988.0,17.44,17.48,17.42,17.43,143988.0
2016-04-19 13:30:00,17.43,17.52,17.42,17.49,122331.0,17.43,17.52,17.42,17.49,122331.0
2016-04-19 14:00:00,17.49,17.51,17.45,17.48,65917.0,17.49,17.51,17.45,17.48,65917.0
2016-04-19 14:30:00,17.47,17.47,17.38,17.39,102776.0,17.47,17.47,17.38,17.39,102776.0
2016-04-19 15:00:00,17.39,17.41,17.36,17.36,126334.0,17.39,17.41,17.36,17.36,126334.0
2016-04-19 15:30:00,17.36,17.4,17.26,17.27,658234.0,17.36,17.4,17.26,17.27,658234.0
2016-04-20 09:30:00,17.21,17.31,16.92,16.97,1356929.0,17.21,17.31,16.92,16.97,1356929.0
2016-04-20 10:00:00,16.96,17.16,16.93,17.03,681109.0,16.96,17.16,16.93,17.03,681109.0
2016-04-20 10:30:00,17.03,17.05,16.93,17.0,390127.0,17.03,17.05,16.93,17.0,390127.0
2016-04-20 11:00:00,17.0,17.11,16.98,17.09,422690.0,17.0,17.11,16.98,17.09,422690.0
2016-04-20 11:30:00,17.09,17.11,16.98,16.99,334261.0,17.09,17.11,16.98,16.99,334261.0
2016-04-20 12:00:00,16.99,17.03,16.89,16.96,380066.0,16.99,17.03,16.89,16.96,380066.0
2016-04-20 12:30:00,16.96,16.98,16.94,16.98,378582.0,16.96,16.98,16.94,16.98,378582.0
2016-04-20 13:00:00,16.98,17.04,16.92,17.0,319728.0,16.98,17.04,16.92,17.0,319728.0
2016-04-20 13:30:00,17.0,17.11,16.98,17.09,298897.0,17.0,17.11,16.98,17.09,298897.0
2016-04-20 14:00:00,17.1,17.21,17.09,17.18,242699.0,17.1,17.21,17.09,17.18,242699.0
2016-04-20 14:30:00,17.18,17.2,17.12,17.15,158598.0,17.18,17.2,17.12,17.15,158598.0
2016-04-20 15:00:00,17.16,17.16,17.08,17.08,240918.0,17.16,17.16,17.08,17.08,240918.0
2016-04-20 15:30:00,17.08,17.1,17.06,17.08,415145.0,17.08,17.1,17.06,17.08,415145.0
2016-04-21 09:30:00,17.06,17.22,16.98,17.05,422941.0,17.06,17.22,16.98,17.05,422941.0
2016-04-21 10:00:00,17.04,17.05,16.9,16.99,341080.0,17.04,17.05,16.9,16.99,341080.0
2016-04-21 10:30:00,16.99,17.0,16.88,16.91,320689.0,16.99,17.0,16.88,16.91,320689.0
2016-04-21 11:00:00,16.92,16.95,16.86,16.86,269803.0,16.92,16.95,16.86,16.86,269803.0
2016-04-21 11:30:00,16.86,16.95,16.85,16.89,416659.0,16.86,16.95,16.85,16.89,416659.0
2016-04-21 12:00:00,16.89,16.94,16.88,16.91,262489.0,16.89,16.94,16.88,16.91,262489.0
2016-04-21 12:30:00,16.91,16.93,16.85,16.85,219353.0,16.91,16.93,16.85,16.85,219353.0
2016-04-21 13:00:00,16.85,16.87,16.72,16.72,308620.0,16.85,16.87,16.72,16.72,308620.0
2016-04-21 13:30:00,16.73,16.79,16.66,16.79,254137.0,16.73,16.79,16.66,16.79,254137.0
2016-04-21 14:00:00,16.79,16.8,16.71,16.74,236923.0,16.79,16.8,16.71,16.74,236923.0
2016-04-21 14:30:00,16.73,16.74,16.62,16.68,349997.0,16.73,16.74,16.62,16.68,349997.0
2016-04-21 15:00:00,16.68,16.74,16.68,16.7,361724.0,16.68,16.74,16.68,16.7,361724.0
2016-04-21 15:30:00,16.7,16.74,16.66,16.67,1283323.0,16.7,16.74,16.66,16.67,1283323.0
2016-04-22 09:30:00,16.74,17.01,16.71,16.98,444950.0,16.74,17.01,16.71,16.98,444950.0
2016-04-22 10:00:00,16.99,17.17,16.98,17.16,330363.0,16.99,17.17,16.98,17.16,330363.0
2016-04-22 10:30:00,17.17,17.22,17.01,17.03,270101.0,17.17,17.22,17.01,17.03,270101.0
2016-04-22 11:00:00,17.04,17.1,16.97,17.03,181839.0,17.04,17.1,16.97,17.03,181839.0
2016-04-22 11:30:00,17.04,17.12,17.03,17.12,109745.0,17.04,17.12,17.03,17.12,109745.0
2016-04-22 12:00:00,17.12,17.15,17.06,17.07,151974.0,17.12,17.15,17.06,17.07,151974.0
2016-04-22 12:30:00,17.07,17.14,17.06,17.07,125287.0,17.07,17.14,17.06,17.07,125287.0
2016-04-22 13:00:00,17.08,17.13,17.07,17.1,101513.0,17.08,17.13,17.07,17.1,101513.0
2016-04-22 13:30:00,17.1,17.17,17.08,17.14,125160.0,17.1,17.17,17.08,17.14,125160.0
2016-04-22 14:00:00,17.15,17.21,17.14,17.18,143881.0,17.15,17.21,17.14,17.18,143881.0
2016-04-22 14:30:00,17.19,17.23,17.15,17.2,209062.0,17.19,17.23,17.15,17.2,209062.0
2016-04-22 15:00:00,17.19,17.19,17.09,17.12,135074.0,17.19,17.19,17.09,17.12,135074.0
2016-04-22 15:30:00,17.12,17.12,17.06,17.09,327498.0,17.12,17.12,17.06,17.09,327498.0
2016-04-25 09:30:00,17.01,17.17,16.97,17.09,266420.0,17.01,17.17,16.97,17.09,266420.0
2016-04-25 10:00:00,17.1,17.14,16.95,16.98,172091.0,17.1,17.14,16.95,16.98,172091.0
2016-04-25 10:30:00,16.97,16.98,16.77,16.82,186363.0,16.97,16.98,16.77,16.82,186363.0
2016-04-25 11:00:00,16.82,16.9,16.77,16.9,121831.0,16.82,16.9,16.77,16.9,121831.0
2016-04-25 11:30:00,16.9,16.9,16.79,16.84,103944.0,16.9,16.9,16.79,16.84,103944.0
2016-04-25 12:00:00,16.84,16.88,16.79,16.88,92982.0,16.84,16.88,16.79,16.88,92982.0
2016-04-25 12:30:00,16.88,16.93,16.83,16.91,159056.0,16.88,16.93,16.83,16.91,159056.0
2016-04-25 13:00:00,16.92,16.97,16.9,16.91,75096.0,16.92,16.97,16.9,16.91,75096.0
2016-04-25 13:30:00,16.92,16.93,16.79,16.79,99457.0,16.92,16.93,16.79,16.79,99457.0
2016-04-25 14:00:00,16.8,16.82,16.73,16.82,260624.0,16.8,16.82,16.73,16.82,260624.0
2016-04-25 14:30:00,16.82,16.91,16.8,16.91,166153.0,16.82,16.91,16.8,16.91,166153.0
2016-04-25 15:00:00,16.91,16.92,16.85,16.88,114518.0,16.91,16.92,16.85,16.88,114518.0
2016-04-25 15:30:00,16.88,16.92,16.87,16.9,343501.0,16.88,16.92,16.87,16.9,343501.0
2016-04-26 09:30:00,16.95,17.26,16.89,17.25,204116.0,16.95,17.26,16.89,17.25,204116.0
2016-04-26 10:00:00,17.25,17.29,17.14,17.16,169506.0,17.25,17.29,17.14,17.16,169506.0
2016-04-26 10:30:00,17.16,17.21,17.1,17.1,115433.0,17.16,17.21,17.1,17.1,115433.0
2016-04-26 11:00:00,17.11,17.21,17.11,17.2,95966.0,17.11,17.21,17.11,17.2,95966.0
2016-04-26 11:30:00,17.2,17.2,17.1,17.2,132240.0,17.2,17.2,17.1,17.2,132240.0
2016-04-26 12:00:00,17.21,17.27,17.18,17.25,92221.0,17.21,17.27,17.18,17.25,92221.0
2016-04-26 12:30:00,17.25,17.26,17.18,17.23,107255.0,17.25,17.26,17.18,17.23,107255.0
2016-04-26 13:00:00,17.23,17.25,17.19,17.22,59694.0,17.23,17.25,17.19,17.22,59694.0
2016-04-26 13:30:00,17.23,17.25,17.17,17.22,141687.0,17.23,17.25,17.17,17.22,141687.0
2016-04-26 14:00:00,17.22,17.32,17.19,17.28,135505.0,17.22,17.32,17.19,17.28,135505.0
2016-04-26 14:30:00,17.28,17.37,17.26,17.32,244092.0,17.28,17.37,17.26,17.32,244092.0
2016-04-26 15:00:00,17.31,17.33,17.28,17.32,115444.0,17.31,17.33,17.28,17.32,115444.0
2016-04-26 15:30:00,17.31,17.36,17.31,17.34,491291.0,17.31,17.36,17.31,17.34,491291.0
2016-04-27 09:30:00,17.0,17.38,17.0,17.25,201991.0,17.0,17.38,17.0,17.25,201991.0
2016-04-27 10:00:00,17.25,17.32,17.23,17.24,82882.0,17.25,17.32,17.23,17.24,82882.0
2016-04-27 10:30:00,17.22,17.26,17.18,17.21,118895.0,17.22,17.26,17.18,17.21,118895.0
2016-04-27 11:00:00,17.21,17.28,17.2,17.28,94469.0,17.21,17.28,17.2,17.28,94469.0
2016-04-27 11:30:00,17.29,17.34,17.28,17.33,85872.0,17.29,17.34,17.28,17.33,85872.0
2016-04-27 12:00:00,17.32,17.41,17.31,17.4,248700.0,17.32,17.41,17.31,17.4,248700.0
2016-04-27 12:30:00,17.4,17.4,17.35,17.39,126076.0,17.4,17.4,17.35,17.39,126076.0
2016-04-27 13:00:00,17.38,17.44,17.37,17.4,102826.0,17.38,17.44,17.37,17.4,102826.0
2016-04-27 13:30:00,17.4,17.44,17.37,17.38,108445.0,17.4,17.44,17.37,17.38,108445.0
2016-04-27 14:00:00,17.39,17.44,17.34,17.37,91656.0,17.39,17.44,17.34,17.37,91656.0
2016-04-27 14:30:00,17.38,17.38,17.31,17.35,90839.0,17.38,17.38,17.31,17.35,90839.0
2016-04-27 15:00:00,17.35,17.42,17.34,17.41,87464.0,17.35,17.42,17.34,17.41,87464.0
2016-04-27 15:30:00,17.41,17.44,17.38,17.39,212939.0,17.41,17.44,17.38,17.39,212939.0
2016-04-28 09:30:00,16.95,17.14,16.8,16.93,466905.0,16.95,17.14,16.8,16.93,466905.0
2016-04-28 10:00:00,16.91,16.97,16.78,16.82,370840.0,16.91,16.97,16.78,16.82,370840.0
2016-04-28 10:30:00,16.83,16.85,16.77,16.81,527014.0,16.83,16.85,16.77,16.81,527014.0
2016-04-28 11:00:00,16.82,16.94,16.78,16.94,237155.0,16.82,16.94,16.78,16.94,237155.0
2016-04-28 11:30:00,16.94,16.96,16.88,16.93,118600.0,16.94,16.96,16.88,16.93,118600.0
2016-04-28 12:00:00,16.92,16.95,16.85,16.86,186270.0,16.92,16.95,16.85,16.86,186270.0
2016-04-28 12:30:00,16.86,16.91,16.85,16.9,105150.0,16.86,16.91,16.85,16.9,105150.0
2016-04-28 13:00:00,16.9,16.91,16.78,16.8,209933.0,16.9,16.91,16.78,16.8,209933.0
2016-04-28 13:30:00,16.8,16.86,16.77,16.84,168173.0,16.8,16.86,16.77,16.84,168173.0
2016-04-28 14:00:00,16.83,16.84,16.74,16.8,233755.0,16.83,16.84,16.74,16.8,233755.0
2016-04-28 14:30:00,16.8,16.81,16.71,16.72,291794.0,16.8,16.81,16.71,16.72,291794.0
2016-04-28 15:00:00,16.73,16.73,16.57,16.58,337835.0,16.73,16.73,16.57,16.58,337835.0
2016-04-28 15:30:00,16.59,16.66,16.57,16.62,767082.0,16.59,16.66,16.57,16.62,767082.0
2016-04-29 09:30:00,16.71,16.71,16.52,16.57,236859.0,16.71,16.71,16.52,16.57,236859.0
2016-04-29 10:00:00,16.57,16.63,16.5,16.6,281744.0,16.57,16.63,16.5,16.6,281744.0
2016-04-29 10:30:00,16.6,16.71,16.56,16.64,251805.0,16.6,16.71,16.56,16.64,251805.0
2016-04-29 11:00:00,16.64,16.65,16.55,16.59,318949.0,16.64,16.65,16.55,16.59,318949.0
2016-04-29 11:30:00,16.58,16.69,16.56,16.66,191420.0,16.58,16.69,16.56,16.66,191420.0
2016-04-29 12:00:00,16.66,16.71,16.61,16.66,115893.0,16.66,16.71,16.61,16.66,115893.0
2016-04-29 12:30:00,16.65,16.7,16.63,16.67,189861.0,16.65,16.7,16.63,16.67,189861.0
2016-04-29 13:00:00,16.67,16.76,16.67,16.74,167380.0,16.67,16.76,16.67,16.74,167380.0
2016-04-29 13:30:00,16.73,16.8,16.7,16.77,264333.0,16.73,16.8,16.7,16.77,264333.0
2016-04-29 14:00:00,16.76,16.8,16.71,16.76,153005.0,16.76,16.8,16.71,16.76,153005.0
2016-04-29 14:30:00,16.75,16.78,16.73,16.74,247446.0,16.75,16.78,16.73,16.74,247446.0
2016-04-29 15:00:00,16.74,16.8,16.73,16.77,210800.0,16.74,16.8,16.73,16.77,210800.0
2016-04-29 15:30:00,16.77,16.87,16.77,16.83,467382.0,16.77,16.87,16.77,16.83,467382.0
2016-05-02 09:30:00,16.82,17.01,16.78,16.83,335341.0,16.82,17.01,16.78,16.83,335341.0
2016-05-02 10:00:00,16.82,16.93,16.76,16.82,211109.0,16.82,16.93,16.76,16.82,211109.0
2016-05-02 10:30:00,16.82,16.85,16.72,16.72,151777.0,16.82,16.85,16.72,16.72,151777.0
2016-05-02 11:00:00,16.72,16.79,16.67,16.72,123210.0,16.72,16.79,16.67,16.72,123210.0
2016-05-02 11:30:00,16.71,16.75,16.69,16.71,128526.0,16.71,16.75,16.69,16.71,128526.0
2016-05-02 12:00:00,16.71,16.74,16.69,16.71,107191.0,16.71,16.74,16.69,16.71,107191.0
2016-05-02 12:30:00,16.72,16.73,16.65,16.66,136350.0,16.72,16.73,16.65,16.66,136350.0
2016-05-02 13:00:00,16.67,16.79,16.65,16.77,95111.0,16.67,16.79,16.65,16.77,95111.0
2016-05-02 13:30:00,16.77,16.78,16.73,16.73,121085.0,16.77,16.78,16.73,16.73,121085.0
2016-05-02 14:00:00,16.73,16.77,16.72,16.77,83051.0,16.73,16.77,16.72,16.77,83051.0
2016-05-02 14:30:00,16.76,16.79,16.74,16.78,95379.0,16.76,16.79,16.74,16.78,95379.0
2016-05-02 15:00:00,16.78,16.86,16.77,16.82,187296.0,16.78,16.86,16.77,16.82,187296.0
2016-05-02 15:30:00,16.82,16.85,16.79,16.81,299668.0,16.82,16.85,16.79,16.81,299668.0
2016-05-03 09:30:00,16.67,16.71,16.42,16.49,340292.0,16.67,16.71,16.42,16.49,340292.0
2016-05-03 10:00:00,16.48,16.58,16.38,16.56,164986.0,16.48,16.58,16.38,16.56,164986.0
2016-05-03 10:30:00,16.56,16.56,16.46,16.48,86206.0,16.56,16.56,16.46,16.48,86206.0
2016-05-03 11:00:00,16.49,16.54,16.44,16.51,181404.0,16.49,16.54,16.44,16.51,181404.0
2016-05-03 11:30:00,16.51,16.56,16.45,16.52,207336.0,16.51,16.56,16.45,16.52,207336.0
2016-05-03 12:00:00,16.53,16.56,16.49,16.55,126869.0,16.53,16.56,16.49,16.55,126869.0
2016-05-03 12:30:00,16.56,16.61,16.52,16.54,100576.0,16.56,16.61,16.52,16.54,100576.0
2016-05-03 13:00:00,16.54,16.58,16.52,16.56,95743.0,16.54,16.58,16.52,16.56,95743.0
2016-05-03 13:30:00,16.56,16.63,16.55,16.56,76261.0,16.56,16.63,16.55,16.56,76261.0
2016-05-03 14:00:00,16.56,16.59,16.49,16.51,147342.0,16.56,16.59,16.49,16.51,147342.0
2016-05-03 14:30:00,16.52,16.56,16.47,16.55,166420.0,16.52,16.56,16.47,16.55,166420.0
2016-05-03 15:00:00,16.56,16.57,16.48,16.49,89137.0,16.56,16.57,16.48,16.49,89137.0
2016-05-03 15:30:00,16.49,16.53,16.47,16.51,299455.0,16.49,16.53,16.47,16.51,299455.0
2016-05-04 09:30:00,16.5,16.61,16.42,16.56,153445.0,16.5,16.61,16.42,16.56,153445.0
2016-05-04 10:00:00,16.56,16.64,16.35,16.38,324884.0,16.56,16.64,16.35,16.38,324884.0
2016-05-04 10:30:00,16.37,16.38,16.23,16.3,183330.0,16.37,16.38,16.23,16.3,183330.0
2016-05-04 11:00:00,16.3,16.31,16.15,16.2,204345.0,16.3,16.31,16.15,16.2,204345.0
2016-05-04 11:30:00,16.2,16.24,16.14,16.14,183625.0,16.2,16.24,16.14,16.14,183625.0
2016-05-04 12:00:00,16.14,16.24,16.13,16.21,131664.0,16.14,16.24,16.13,16.21,131664.0
2016-05-04 12:30:00,16.22,16.23,16.15,16.15,65888.0,16.22,16.23,16.15,16.15,65888.0
2016-05-04 13:00:00,16.15,16.22,16.14,16.18,94087.0,16.15,16.22,16.14,16.18,94087.0
2016-05-04 13:30:00,16.18,16.18,16.08,16.09,103947.0,16.18,16.18,16.08,16.09,103947.0
2016-05-04 14:00:00,16.09,16.12,16.05,16.11,95566.0,16.09,16.12,16.05,16.11,95566.0
2016-05-04 14:30:00,16.11,16.12,16.08,16.11,110844.0,16.11,16.12,16.08,16.11,110844.0
2016-05-04 15:00:00,16.1,16.11,16.05,16.1,102248.0,16.1,16.11,16.05,16.1,102248.0
2016-05-04 15:30:00,16.09,16.1,16.05,16.07,582891.0,16.09,16.1,16.05,16.07,582891.0
2016-05-05 09:30:00,16.14,16.25,16.01,16.23,373534.0,16.14,16.25,16.01,16.23,373534.0
2016-05-05 10:00:00,16.23,16.28,16.19,16.2,506607.0,16.23,16.28,16.19,16.2,506607.0
2016-05-05 10:30:00,16.19,16.32,16.18,16.25,193842.0,16.19,16.32,16.18,16.25,193842.0
2016-05-05 11:00:00,16.25,16.25,16.18,16.2,117553.0,16.25,16.25,16.18,16.2,117553.0
2016-05-05 11:30:00,16.21,16.29,16.19,16.22,109317.0,16.21,16.29,16.19,16.22,109317.0
2016-05-05 12:00:00,16.21,16.26,16.19,16.2,73903.0,16.21,16.26,16.19,16.2,73903.0
2016-05-05 12:30:00,16.19,16.21,16.14,16.14,91137.0,16.19,16.21,16.14,16.14,91137.0
2016-05-05 13:00:00,16.14,16.15,16.06,16.1,115391.0,16.14,16.15,16.06,16.1,115391.0
2016-05-05 13:30:00,16.1,16.12,16.02,16.03,87027.0,16.1,16.12,16.02,16.03,87027.0
2016-05-05 14:00:00,16.02,16.06,16.0,16.04,220861.0,16.02,16.06,16.0,16.04,220861.0
2016-05-05 14:30:00,16.03,16.1,16.03,16.03,94432.0,16.03,16.1,16.03,16.03,94432.0
2016-05-05 15:00:00,16.03,16.05,16.0,16.04,123914.0,16.03,16.05,16.0,16.04,123914.0
2016-05-05 15:30:00,16.04,16.07,16.0,16.02,392152.0,16.04,16.07,16.0,16.02,392152.0
2016-05-06 09:30:00,15.97,16.09,15.93,15.95,174572.0,15.97,16.09,15.93,15.95,174572.0
2016-05-06 10:00:00,15.95,16.01,15.78,15.87,172494.0,15.95,16.01,15.78,15.87,172494.0
2016-05-06 10:30:00,15.87,15.91,15.72,15.79,163470.0,15.87,15.91,15.72,15.79,163470.0
2016-05-06 11:00:00,15.79,15.93,15.79,15.87,197038.0,15.79,15.93,15.79,15.87,197038.0
2016-05-06 11:30:00,15.87,15.94,15.86,15.89,138951.0,15.87,15.94,15.86,15.89,138951.0
2016-05-06 12:00:00,15.89,15.93,15.87,15.92,95916.0,15.89,15.93,15.87,15.92,95916.0
2016-05-06 12:30:00,15.92,15.97,15.9,15.97,64320.0,15.92,15.97,15.9,15.97,64320.0
2016-05-06 13:00:00,15.97,16.04,15.96,16.0,76399.0,15.97,16.04,15.96,16.0,76399.0
2016-05-06 13:30:00,16.02,16.14,16.0,16.14,90721.0,16.02,16.14,16.0,16.14,90721.0
2016-05-06 14:00:00,16.14,16.24,16.13,16.22,133740.0,16.14,16.24,16.13,16.22,133740.0
2016-05-06 14:30:00,16.22,16.28,16.2,16.25,141860.0,16.22,16.28,16.2,16.25,141860.0
2016-05-06 15:00:00,16.24,16.28,16.21,16.28,170004.0,16.24,16.28,16.21,16.28,170004.0
2016-05-06 15:30:00,16.29,16.29,16.22,16.26,370944.0,16.29,16.29,16.22,16.26,370944.0
2016-05-09 09:30:00,16.29,16.34,16.16,16.28,124400.0,16.29,16.34,16.16,16.28,124400.0
2016-05-09 10:00:00,16.29,16.35,16.15,16.18,147291.0,16.29,16.35,16.15,16.18,147291.0
2016-05-09 10:30:00,16.18,16.18,16.05,16.07,104910.0,16.18,16.18,16.05,16.07,104910.0
2016-05-09 11:00:00,16.08,16.15,16.03,16.07,165853.0,16.08,16.15,16.03,16.07,165853.0
2016-05-09 11:30:00,16.07,16.14,16.05,16.07,92461.0,16.07,16.14,16.05,16.07,92461.0
2016-05-09 12:00:00,16.07,16.11,16.01,16.09,150402.0,16.07,16.11,16.01,16.09,150402.0
2016-05-09 12:30:00,16.09,16.17,16.08,16.14,172702.0,16.09,16.17,16.08,16.14,172702.0
2016-05-09 13:00:00,16.13,16.2,16.13,16.18,78674.0,16.13,16.2,16.13,16.18,78674.0
2016-05-09 13:30:00,16.18,16.22,16.14,16.15,54521.0,16.18,16.22,16.14,16.15,54521.0
2016-05-09 14:00:00,16.15,16.17,16.11,16.15,61012.0,16.15,16.17,16.11,16.15,61012.0
2016-05-09 14:30:00,16.16,16.23,16.15,16.2,102253.0,16.16,16.23,16.15,16.2,102253.0
2016-05-09 15:00:00,16.21,16.22,16.15,16.18,118869.0,16.21,16.22,16.15,16.18,118869.0
2016-05-09 15:30:00,16.18,16.2,16.13,16.16,476940.0,16.18,16.2,16.13,16.16,476940.0
2016-05-10 09:30:00,16.15,16.27,16.03,16.24,205005.0,16.15,16.27,16.03,16.24,205005.0
2016-05-10 10:00:00,16.24,16.31,16.19,16.29,146284.0,16.24,16.31,16.19,16.29,146284.0
2016-05-10 10:30:00,16.3,16.39,16.3,16.37,146299.0,16.3,16.39,16.3,16.37,146299.0
2016-05-10 11:00:00,16.37,16.4,16.27,16.3,468546.0,16.37,16.4,16.27,16.3,468546.0
2016-05-10 11:30:00,16.3,16.35,16.27,16.35,85023.0,16.3,16.35,16.27,16.35,85023.0
2016-05-10 12:00:00,16.34,16.39,16.3,16.36,127087.0,16.34,16.39,16.3,16.36,127087.0
2016-05-10 12:30:00,16.36,16.37,16.26,16.28,164981.0,16.36,16.37,16.26,16.28,164981.0
2016-05-10 13:00:00,16.28,16.33,16.21,16.25,144476.0,16.28,16.33,16.21,16.25,144476.0
2016-05-10 13:30:00,16.25,16.26,16.22,16.22,78678.0,16.25,16.26,16.22,16.22,78678.0
2016-05-10 14:00:00,16.22,16.24,16.18,16.2,88212.0,16.22,16.24,16.18,16.2,88212.0
2016-05-10 14:30:00,16.2,16.2,16.14,16.14,167992.0,16.2,16.2,16.14,16.14,167992.0
2016-05-10 15:00:00,16.15,16.15,16.07,16.07,249465.0,16.15,16.15,16.07,16.07,249465.0
2016-05-10 15:30:00,16.07,16.15,16.06,16.14,680812.0,16.07,16.15,16.06,16.14,680812.0
2016-05-11 09:30:00,16.16,16.29,16.15,16.22,201751.0,16.16,16.29,16.15,16.22,201751.0
2016-05-11 10:00:00,16.21,16.28,16.15,16.21,204280.0,16.21,16.28,16.15,16.21,204280.0
2016-05-11 10:30:00,16.21,16.26,16.15,16.19,176724.0,16.21,16.26,16.15,16.19,176724.0
2016-05-11 11:00:00,16.18,16.22,16.1,16.16,354749.0,16.18,16.22,16.1,16.16,354749.0
2016-05-11 11:30:00,16.16,16.25,16.15,16.23,149374.0,16.16,16.25,16.15,16.23,149374.0
2016-05-11 12:00:00,16.22,16.22,16.17,16.19,95672.0,16.22,16.22,16.17,16.19,95672.0
2016-05-11 12:30:00,16.19,16.26,16.18,16.23,179826.0,16.19,16.26,16.18,16.23,179826.0
2016-05-11 13:00:00,16.23,16.25,16.21,16.25,96208.0,16.23,16.25,16.21,16.25,96208.0
2016-05-11 13:30:00,16.25,16.29,16.24,16.28,106540.0,16.25,16.29,16.24,16.28,106540.0
2016-05-11 14:00:00,16.28,16.3,16.23,16.27,125148.0,16.28,16.3,16.23,16.27,125148.0
2016-05-11 14:30:00,16.27,16.3,16.22,16.22,52155.0,16.27,16.3,16.22,16.22,52155.0
2016-05-11 15:00:00,16.22,16.29,16.21,16.26,163801.0,16.22,16.29,16.21,16.26,163801.0
2016-05-11 15:30:00,16.26,16.27,16.23,16.25,362152.0,16.26,16.27,16.23,16.25,362152.0
2016-05-12 09:30:00,16.29,16.37,16.16,16.17,96262.0,16.29,16.37,16.16,16.17,96262.0
2016-05-12 10:00:00,16.17,16.23,16.1,16.16,130232.0,16.17,16.23,16.1,16.16,130232.0
2016-05-12 10:30:00,16.14,16.14,16.01,16.03,89771.0,16.14,16.14,16.01,16.03,89771.0
2016-05-12 11:00:00,16.02,16.03,15.86,15.93,238525.0,16.02,16.03,15.86,15.93,238525.0
2016-05-12 11:30:00,15.93,15.98,15.9,15.95,103297.0,15.93,15.98,15.9,15.95,103297.0
2016-05-12 12:00:00,15.94,15.99,15.93,15.96,84469.0,15.94,15.99,15.93,15.96,84469.0
2016-05-12 12:30:00,15.96,15.96,15.88,15.92,59594.0,15.96,15.96,15.88,15.92,59594.0
2016-05-12 13:00:00,15.92,15.92,15.77,15.81,104509.0,15.92,15.92,15.77,15.81,104509.0
2016-05-12 13:30:00,15.81,15.87,15.75,15.87,115806.0,15.81,15.87,15.75,15.87,115806.0
2016-05-12 14:00:00,15.87,15.93,15.83,15.83,156040.0,15.87,15.93,15.83,15.83,156040.0
2016-05-12 14:30:00,15.83,15.91,15.82,15.9,141500.0,15.83,15.91,15.82,15.9,141500.0
2016-05-12 15:00:00,15.89,15.9,15.81,15.85,114647.0,15.89,15.9,15.81,15.85,114647.0
2016-05-12 15:30:00,15.84,15.86,15.81,15.82,246119.0,15.84,15.86,15.81,15.82,246119.0
2016-05-13 09:30:00,15.78,15.99,15.74,15.8,162483.0,15.78,15.99,15.74,15.8,162483.0
2016-05-13 10:00:00,15.81,15.85,15.65,15.66,364126.0,15.81,15.85,15.65,15.66,364126.0
2016-05-13 10:30:00,15.65,15.76,15.61,15.75,298826.0,15.65,15.76,15.61,15.75,298826.0
2016-05-13 11:00:00,15.75,16.03,15.74,15.97,217242.0,15.75,16.03,15.74,15.97,217242.0
2016-05-13 11:30:00,15.98,15.99,15.92,15.97,62354.0,15.98,15.99,15.92,15.97,62354.0
2016-05-13 12:00:00,15.97,16.04,15.94,16.04,72125.0,15.97,16.04,15.94,16.04,72125.0
2016-05-13 12:30:00,16.04,16.05,15.94,15.95,57706.0,16.04,16.05,15.94,15.95,57706.0
2016-05-13 13:00:00,15.95,15.99,15.88,15.88,48861.0,15.95,15.99,15.88,15.88,48861.0
2016-05-13 13:30:00,15.89,15.91,15.78,15.78,102120.0,15.89,15.91,15.78,15.78,102120.0
2016-05-13 14:00:00,15.78,15.8,15.7,15.72,67246.0,15.78,15.8,15.7,15.72,67246.0
2016-05-13 14:30:00,15.72,15.74,15.69,15.72,73635.0,15.72,15.74,15.69,15.72,73635.0
2016-05-13 15:00:00,15.72,15.77,15.7,15.76,112870.0,15.72,15.77,15.7,15.76,112870.0
2016-05-13 15:30:00,15.76,15.79,15.72,15.73,354136.0,15.76,15.79,15.72,15.73,354136.0
2016-05-16 09:30:00,15.73,15.86,15.65,15.77,182491.0,15.73,15.86,15.65,15.77,182491.0
2016-05-16 10:00:00,15.78,15.95,15.77,15.8,1003993.0,15.78,15.95,15.77,15.8,1003993.0
2016-05-16 10:30:00,15.81,15.93,15.79,15.91,117738.0,15.81,15.93,15.79,15.91,117738.0
2016-05-16 11:00:00,15.91,15.98,15.82,15.87,113965.0,15.91,15.98,15.82,15.87,113965.0
2016-05-16 11:30:00,15.88,15.98,15.84,15.85,136435.0,15.88,15.98,15.84,15.85,136435.0
2016-05-16 12:00:00,15.85,15.87,15.72,15.73,108901.0,15.85,15.87,15.72,15.73,108901.0
2016-05-16 12:30:00,15.72,15.81,15.72,15.78,118059.0,15.72,15.81,15.72,15.78,118059.0
2016-05-16 13:00:00,15.78,15.81,15.76,15.81,93510.0,15.78,15.81,15.76,15.81,93510.0
2016-05-16 13:30:00,15.81,15.86,15.8,15.84,125735.0,15.81,15.86,15.8,15.84,125735.0
2016-05-16 14:00:00,15.85,15.85,15.79,15.8,202669.0,15.85,15.85,15.79,15.8,202669.0
2016-05-16 14:30:00,15.81,15.84,15.78,15.81,271757.0,15.81,15.84,15.78,15.81,271757.0
2016-05-16 15:00:00,15.8,15.86,15.8,15.86,139067.0,15.8,15.86,15.8,15.86,139067.0
2016-05-16 15:30:00,15.85,15.87,15.82,15.86,402627.0,15.85,15.87,15.82,15.86,402627.0
2016-05-17 09:30:00,15.89,16.17,15.79,16.11,221621.0,15.89,16.17,15.79,16.11,221621.0
2016-05-17 10:00:00,16.11,16.19,16.03,16.19,192354.0,16.11,16.19,16.03,16.19,192354.0
2016-05-17 10:30:00,16.18,16.33,16.11,16.32,222128.0,16.18,16.33,16.11,16.32,222128.0
2016-05-17 11:00:00,16.32,16.42,16.27,16.37,146259.0,16.32,16.42,16.27,16.37,146259.0
2016-05-17 11:30:00,16.37,16.53,16.35,16.52,279684.0,16.37,16.53,16.35,16.52,279684.0
2016-05-17 12:00:00,16.51,16.54,16.44,16.47,267493.0,16.51,16.54,16.44,16.47,267493.0
2016-05-17 12:30:00,16.46,16.5,16.4,16.4,146403.0,16.46,16.5,16.4,16.4,146403.0
2016-05-17 13:00:00,16.4,16.41,16.33,16.38,142875.0,16.4,16.41,16.33,16.38,142875.0
2016-05-17 13:30:00,16.37,16.39,16.29,16.3,99125.0,16.37,16.39,16.29,16.3,99125.0
2016-05-17 14:00:00,16.3,16.35,16.26,16.32,359495.0,16.3,16.35,16.26,16.32,359495.0
2016-05-17 14:30:00,16.31,16.32,16.23,16.26,190930.0,16.31,16.32,16.23,16.26,190930.0
2016-05-17 15:00:00,16.25,16.3,16.16,16.18,186668.0,16.25,16.3,16.16,16.18,186668.0
2016-05-17 15:30:00,16.18,16.22,16.16,16.16,453162.0,16.18,16.22,16.16,16.16,453162.0
2016-05-18 09:30:00,16.06,16.07,15.97,16.07,419387.0,16.06,16.07,15.97,16.07,419387.0
2016-05-18 10:00:00,16.07,16.49,16.06,16.48,450038.0,16.07,16.49,16.06,16.48,450038.0
2016-05-18 10:30:00,16.47,16.48,16.29,16.33,258423.0,16.47,16.48,16.29,16.33,258423.0
2016-05-18 11:00:00,16.34,16.38,16.27,16.34,182557.0,16.34,16.38,16.27,16.34,182557.0
2016-05-18 11:30:00,16.34,16.43,16.32,16.41,119036.0,16.34,16.43,16.32,16.41,119036.0
2016-05-18 12:00:00,16.42,16.44,16.36,16.38,105636.0,16.42,16.44,16.36,16.38,105636.0
2016-05-18 12:30:00,16.38,16.45,16.34,16.42,108521.0,16.38,16.45,16.34,16.42,108521.0
2016-05-18 13:00:00,16.42,16.49,16.39,16.44,83712.0,16.42,16.49,16.39,16.44,83712.0
2016-05-18 13:30:00,16.45,16.54,16.45,16.49,118859.0,16.45,16.54,16.45,16.49,118859.0
2016-05-18 14:00:00,16.49,16.49,16.3,16.32,138567.0,16.49,16.49,16.3,16.32,138567.0
2016-05-18 14:30:00,16.32,16.42,16.26,16.4,120148.0,16.32,16.42,16.26,16.4,120148.0
2016-05-18 15:00:00,16.41,16.52,16.27,16.3,1023537.0,16.41,16.52,16.27,16.3,1023537.0
2016-05-18 15:30:00,16.3,16.33,16.27,16.31,514577.0,16.3,16.33,16.27,16.31,514577.0
2016-05-19 09:30:00,16.32,16.41,16.16,16.19,223722.0,16.32,16.41,16.16,16.19,223722.0
2016-05-19 10:00:00,16.19,16.25,16.07,16.12,125533.0,16.19,16.25,16.07,16.12,125533.0
2016-05-19 10:30:00,16.13,16.18,16.04,16.04,103908.0,16.13,16.18,16.04,16.04,103908.0
2016-05-19 11:00:00,16.04,16.06,15.92,15.94,201843.0,16.04,16.06,15.92,15.94,201843.0
2016-05-19 11:30:00,15.94,15.94,15.77,15.85,160929.0,15.94,15.94,15.77,15.85,160929.0
2016-05-19 12:00:00,15.85,15.95,15.81,15.81,123901.0,15.85,15.95,15.81,15.81,123901.0
2016-05-19 12:30:00,15.8,15.82,15.76,15.8,192539.0,15.8,15.82,15.76,15.8,192539.0
2016-05-19 13:00:00,15.8,15.83,15.73,15.74,157344.0,15.8,15.83,15.73,15.74,157344.0
2016-05-19 13:30:00,15.75,15.81,15.73,15.76,136887.0,15.75,15.81,15.73,15.76,136887.0
2016-05-19 14:00:00,15.76,15.8,15.72,15.73,135525.0,15.76,15.8,15.72,15.73,135525.0
2016-05-19 14:30:00,15.74,15.77,15.7,15.74,452512.0,15.74,15.77,15.7,15.74,452512.0
2016-05-19 15:00:00,15.74,15.89,15.73,15.85,199426.0,15.74,15.89,15.73,15.85,199426.0
2016-05-19 15:30:00,15.85,15.91,15.85,15.88,375176.0,15.85,15.91,15.85,15.88,375176.0
2016-05-20 09:30:00,16.0,16.24,15.95,16.11,295070.0,16.0,16.24,15.95,16.11,295070.0
2016-05-20 10:00:00,16.1,16.2,16.04,16.04,178604.0,16.1,16.2,16.04,16.04,178604.0
2016-05-20 10:30:00,16.05,16.13,16.03,16.09,70294.0,16.05,16.13,16.03,16.09,70294.0
2016-05-20 11:00:00,16.08,16.15,16.07,16.11,106417.0,16.08,16.15,16.07,16.11,106417.0
2016-05-20 11:30:00,16.11,16.16,16.09,16.15,82236.0,16.11,16.16,16.09,16.15,82236.0
2016-05-20 12:00:00,16.16,16.16,16.11,16.13,44359.0,16.16,16.16,16.11,16.13,44359.0
2016-05-20 12:30:00,16.13,16.16,16.11,16.15,60169.0,16.13,16.16,16.11,16.15,60169.0
2016-05-20 13:00:00,16.15,16.15,16.1,16.11,50387.0,16.15,16.15,16.1,16.11,50387.0
2016-05-20 13:30:00,16.1,16.1,16.02,16.07,99417.0,16.1,16.1,16.02,16.07,99417.0
2016-05-20 14:00:00,16.07,16.16,16.07,16.16,56281.0,16.07,16.16,16.07,16.16,56281.0
2016-05-20 14:30:00,16.15,16.19,16.14,16.17,93847.0,16.15,16.19,16.14,16.17,93847.0
2016-05-20 15:00:00,16.17,16.18,16.07,16.08,106215.0,16.17,16.18,16.07,16.08,106215.0
2016-05-20 15:30:00,16.08,16.12,16.07,16.1,308282.0,16.08,16.12,16.07,16.1,308282.0
2016-05-23 09:30:00,16.1,16.29,16.03,16.28,345849.0,16.1,16.29,16.03,16.28,345849.0
2016-05-23 10:00:00,16.29,16.43,16.29,16.37,152962.0,16.29,16.43,16.29,16.37,152962.0
2016-05-23 10:30:00,16.37,16.39,16.27,16.33,95938.0,16.37,16.39,16.27,16.33,95938.0
2016-05-23 11:00:00,16.33,16.44,16.32,16.39,167085.0,16.33,16.44,16.32,16.39,167085.0
2016-05-23 11:30:00,16.39,16.41,16.25,16.27,152119.0,16.39,16.41,16.25,16.27,152119.0
2016-05-23 12:00:00,16.27,16.29,16.25,16.27,94156.0,16.27,16.29,16.25,16.27,94156.0
2016-05-23 12:30:00,16.26,16.38,16.25,16.35,57628.0,16.26,16.38,16.25,16.35,57628.0
2016-05-23 13:00:00,16.35,16.43,16.35,16.4,151507.0,16.35,16.43,16.35,16.4,151507.0
2016-05-23 13:30:00,16.4,16.45,16.34,16.38,122012.0,16.4,16.45,16.34,16.38,122012.0
2016-05-23 14:00:00,16.38,16.39,16.34,16.35,127928.0,16.38,16.39,16.34,16.35,127928.0
2016-05-23 14:30:00,16.35,16.36,16.28,16.32,106386.0,16.35,16.36,16.28,16.32,106386.0
2016-05-23 15:00:00,16.32,16.34,16.26,16.31,159208.0,16.32,16.34,16.26,16.31,159208.0
2016-05-23 15:30:00,16.31,16.33,16.28,16.3,375116.0,16.31,16.33,16.28,16.3,375116.0
2016-05-24 09:30:00,16.45,16.67,16.4,16.52,176216.0,16.45,16.67,16.4,16.52,176216.0
2016-05-24 10:00:00,16.52,16.65,16.51,16.64,126451.0,16.52,16.65,16.51,16.64,126451.0
2016-05-24 10:30:00,16.65,16.73,16.62,16.73,626284.0,16.65,16.73,16.62,16.73,626284.0
2016-05-24 11:00:00,16.73,16.81,16.66,16.66,256513.0,16.73,16.81,16.66,16.66,256513.0
2016-05-24 11:30:00,16.67,16.72,16.64,16.7,85855.0,16.67,16.72,16.64,16.7,85855.0
2016-05-24 12:00:00,16.7,16.71,16.65,16.66,132027.0,16.7,16.71,16.65,16.66,132027.0
2016-05-24 12:30:00,16.66,16.73,16.65,16.7,81713.0,16.66,16.73,16.65,16.7,81713.0
2016-05-24 13:00:00,16.7,16.78,16.69,16.74,140627.0,16.7,16.78,16.69,16.74,140627.0
2016-05-24 13:30:00,16.74,16.78,16.73,16.74,115250.0,16.74,16.78,16.73,16.74,115250.0
2016-05-24 14:00:00,16.74,16.8,16.72,16.79,184316.0,16.74,16.8,16.72,16.79,184316.0
2016-05-24 14:30:00,16.79,16.85,16.79,16.79,299007.0,16.79,16.85,16.79,16.79,299007.0
2016-05-24 15:00:00,16.8,16.86,16.76,16.82,332522.0,16.8,16.86,16.76,16.82,332522.0
2016-05-24 15:30:00,16.82,16.84,16.8,16.81,320140.0,16.82,16.84,16.8,16.81,320140.0
2016-05-25 09:30:00,16.75,16.83,16.66,16.75,291683.0,16.75,16.83,16.66,16.75,291683.0
2016-05-25 10:00:00,16.74,16.81,16.72,16.8,109553.0,16.74,16.81,16.72,16.8,109553.0
2016-05-25 10:30:00,16.79,16.8,16.74,16.76,152480.0,16.79,16.8,16.74,16.76,152480.0
2016-05-25 11:00:00,16.76,16.78,16.7,16.72,109904.0,16.76,16.78,16.7,16.72,109904.0
2016-05-25 11:30:00,16.71,16.79,16.69,16.79,55952.0,16.71,16.79,16.69,16.79,55952.0
2016-05-25 12:00:00,16.78,16.88,16.78,16.82,96389.0,16.78,16.88,16.78,16.82,96389.0
2016-05-25 12:30:00,16.82,16.86,16.81,16.86,61956.0,16.82,16.86,16.81,16.86,61956.0
2016-05-25 13:00:00,16.85,16.94,16.85,16.89,84617.0,16.85,16.94,16.85,16.89,84617.0
2016-05-25 13:30:00,16.88,16.9,16.88,16.9,57655.0,16.88,16.9,16.88,16.9,57655.0
2016-05-25 14:00:00,16.9,16.92,16.87,16.89,59928.0,16.9,16.92,16.87,16.89,59928.0
2016-05-25 14:30:00,16.89,16.9,16.84,16.85,81368.0,16.89,16.9,16.84,16.85,81368.0
2016-05-25 15:00:00,16.84,16.89,16.8,16.88,132194.0,16.84,16.89,16.8,16.88,132194.0
2016-05-25 15:30:00,16.89,16.89,16.84,16.85,315087.0,16.89,16.89,16.84,16.85,315087.0
2016-05-26 09:30:00,16.84,16.98,16.77,16.77,321822.0,16.84,16.98,16.77,16.77,321822.0
2016-05-26 10:00:00,16.78,16.88,16.78,16.85,143921.0,16.78,16.88,16.78,16.85,143921.0
2016-05-26 10:30:00,16.85,16.95,16.85,16.89,115420.0,16.85,16.95,16.85,16.89,115420.0
2016-05-26 11:00:00,16.89,16.94,16.81,16.82,137700.0,16.89,16.94,16.81,16.82,137700.0
2016-05-26 11:30:00,16.82,16.82,16.77,16.81,57085.0,16.82,16.82,16.77,16.81,57085.0
2016-05-26 12:00:00,16.81,16.85,16.81,16.84,50500.0,16.81,16.85,16.81,16.84,50500.0
2016-05-26 12:30:00,16.85,16.88,16.83,16.85,51259.0,16.85,16.88,16.83,16.85,51259.0
2016-05-26 13:00:00,16.85,16.88,16.79,16.81,207302.0,16.85,16.88,16.79,16.81,207302.0
2016-05-26 13:30:00,16.81,16.83,16.79,16.83,97185.0,16.81,16.83,16.79,16.83,97185.0
2016-05-26 14:00:00,16.83,16.89,16.79,16.86,162603.0,16.83,16.89,16.79,16.86,162603.0
2016-05-26 14:30:00,16.87,16.87,16.81,16.83,144539.0,16.87,16.87,16.81,16.83,144539.0
2016-05-26 15:00:00,16.84,16.87,16.79,16.85,120182.0,16.84,16.87,16.79,16.85,120182.0
2016-05-26 15:30:00,16.85,16.89,16.83,16.86,222494.0,16.85,16.89,16.83,16.86,222494.0
2016-05-27 09:30:00,16.91,17.02,16.78,16.92,194041.0,16.91,17.02,16.78,16.92,194041.0
2016-05-27 10:00:00,16.92,17.1,16.86,16.97,252671.0,16.92,17.1,16.86,16.97,252671.0
2016-05-27 10:30:00,16.96,17.06,16.95,16.98,179210.0,16.96,17.06,16.95,16.98,179210.0
2016-05-27 11:00:00,16.98,17.01,16.93,16.95,103880.0,16.98,17.01,16.93,16.95,103880.0
2016-05-27 11:30:00,16.96,16.97,16.93,16.94,142099.0,16.96,16.97,16.93,16.94,142099.0
2016-05-27 12:00:00,16.94,16.96,16.92,16.94,70970.0,16.94,16.96,16.92,16.94,70970.0
2016-05-27 12:30:00,16.94,17.0,16.92,16.98,64312.0,16.94,17.0,16.92,16.98,64312.0
2016-05-27 13:00:00,16.99,17.01,16.97,16.99,35329.0,16.99,17.01,16.97,16.99,35329.0
2016-05-27 13:30:00,16.99,17.02,16.96,16.96,219596.0,16.99,17.02,16.96,16.96,219596.0
2016-05-27 14:00:00,16.96,17.04,16.95,17.01,200651.0,16.96,17.04,16.95,17.01,200651.0
2016-05-27 14:30:00,17.01,17.12,17.01,17.11,144428.0,17.01,17.12,17.01,17.11,144428.0
2016-05-27 15:00:00,17.11,17.15,17.08,17.14,249771.0,17.11,17.15,17.08,17.14,249771.0
2016-05-27 15:30:00,17.14,17.21,17.12,17.2,655131.0,17.14,17.21,17.12,17.2,655131.0
2016-05-31 09:30:00,17.29,17.35,17.2,17.31,301127.0,17.29,17.35,17.2,17.31,301127.0
2016-05-31 10:00:00,17.3,17.43,17.28,17.41,273630.0,17.3,17.43,17.28,17.41,273630.0
2016-05-31 10:30:00,17.41,17.41,17.32,17.38,444638.0,17.41,17.41,17.32,17.38,444638.0
2016-05-31 11:00:00,17.38,17.55,17.35,17.53,240903.0,17.38,17.55,17.35,17.53,240903.0
2016-05-31 11:30:00,17.53,17.53,17.39,17.39,131599.0,17.53,17.53,17.39,17.39,131599.0
2016-05-31 12:00:00,17.39,17.43,17.31,17.43,88089.0,17.39,17.43,17.31,17.43,88089.0
2016-05-31 12:30:00,17.43,17.44,17.37,17.44,70475.0,17.43,17.44,17.37,17.44,70475.0
2016-05-31 13:00:00,17.44,17.52,17.42,17.5,85960.0,17.44,17.52,17.42,17.5,85960.0
2016-05-31 13:30:00,17.5,17.5,17.43,17.44,86191.0,17.5,17.5,17.43,17.44,86191.0
2016-05-31 14:00:00,17.44,17.44,17.36,17.41,109581.0,17.44,17.44,17.36,17.41,109581.0
2016-05-31 14:30:00,17.41,17.43,17.36,17.39,71437.0,17.41,17.43,17.36,17.39,71437.0
2016-05-31 15:00:00,17.39,17.42,17.36,17.42,96632.0,17.39,17.42,17.36,17.42,96632.0
2016-05-31 15:30:00,17.41,17.47,17.41,17.46,352109.0,17.41,17.47,17.41,17.46,352109.0
2016-06-01 09:30:00,17.36,17.49,17.32,17.49,225351.0,17.36,17.49,17.32,17.49,225351.0
2016-06-01 10:00:00,17.48,17.63,17.43,17.49,374585.0,17.48,17.63,17.43,17.49,374585.0
2016-06-01 10:30:00,17.49,17.56,17.45,17.52,155824.0,17.49,17.56,17.45,17.52,155824.0
2016-06-01 11:00:00,17.53,17.64,17.5,17.57,229896.0,17.53,17.64,17.5,17.57,229896.0
2016-06-01 11:30:00,17.57,17.64,17.54,17.61,238585.0,17.57,17.64,17.54,17.61,238585.0
2016-06-01 12:00:00,17.62,17.68,17.6,17.64,130673.0,17.62,17.68,17.6,17.64,130673.0
2016-06-01 12:30:00,17.64,17.75,17.62,17.65,356303.0,17.64,17.75,17.62,17.65,356303.0
2016-06-01 13:00:00,17.66,17.75,17.64,17.67,143353.0,17.66,17.75,17.64,17.67,143353.0
2016-06-01 13:30:00,17.67,17.69,17.56,17.64,199303.0,17.67,17.69,17.56,17.64,199303.0
2016-06-01 14:00:00,17.64,17.71,17.63,17.69,282303.0,17.64,17.71,17.63,17.69,282303.0
2016-06-01 14:30:00,17.7,17.75,17.65,17.74,195133.0,17.7,17.75,17.65,17.74,195133.0
2016-06-01 15:00:00,17.73,17.81,17.68,17.76,374311.0,17.73,17.81,17.68,17.76,374311.0
2016-06-01 15:30:00,17.77,17.82,17.73,17.76,883042.0,17.77,17.82,17.73,17.76,883042.0
2016-06-02 09:30:00,19.57,20.45,19.56,19.74,4577782.0,19.57,20.45,19.56,19.74,4577782.0
2016-06-02 10:00:00,19.74,20.06,19.72,19.95,1702088.0,19.74,20.06,19.72,19.95,1702088.0
2016-06-02 10:30:00,19.95,19.96,19.33,19.59,1583783.0,19.95,19.96,19.33,19.59,1583783.0
2016-06-02 11:00:00,19.59,19.79,19.53,19.72,820041.0,19.59,19.79,19.53,19.72,820041.0
2016-06-02 11:30:00,19.72,19.93,19.64,19.76,679727.0,19.72,19.93,19.64,19.76,679727.0
2016-06-02 12:00:00,19.77,19.78,19.63,19.74,459128.0,19.77,19.78,19.63,19.74,459128.0
2016-06-02 12:30:00,19.74,19.75,19.67,19.71,295693.0,19.74,19.75,19.67,19.71,295693.0
2016-06-02 13:00:00,19.71,19.83,19.63,19.82,451985.0,19.71,19.83,19.63,19.82,451985.0
2016-06-02 13:30:00,19.81,19.87,19.73,19.82,455153.0,19.81,19.87,19.73,19.82,455153.0
2016-06-02 14:00:00,19.82,19.98,19.81,19.95,411714.0,19.82,19.98,19.81,19.95,411714.0
2016-06-02 14:30:00,19.93,20.05,19.91,20.02,503145.0,19.93,20.05,19.91,20.02,503145.0
2016-06-02 15:00:00,20.02,20.05,19.94,19.98,517317.0,20.02,20.05,19.94,19.98,517317.0
2016-06-02 15:30:00,19.98,20.08,19.97,20.02,1514467.0,19.98,20.08,19.97,20.02,1514467.0
2016-06-03 09:30:00,19.98,20.56,19.97,20.54,1012013.0,19.98,20.56,19.97,20.54,1012013.0
2016-06-03 10:00:00,20.54,20.78,20.48,20.69,1118743.0,20.54,20.78,20.48,20.69,1118743.0
2016-06-03 10:30:00,20.69,20.98,20.6,20.93,732449.0,20.69,20.98,20.6,20.93,732449.0
2016-06-03 11:00:00,20.92,20.92,20.66,20.69,465866.0,20.92,20.92,20.66,20.69,465866.0
2016-06-03 11:30:00,20.7,20.9,20.66,20.87,425104.0,20.7,20.9,20.66,20.87,425104.0
2016-06-03 12:00:00,20.86,20.87,20.64,20.7,283051.0,20.86,20.87,20.64,20.7,283051.0
2016-06-03 12:30:00,20.7,21.0,20.66,20.99,717325.0,20.7,21.0,20.66,20.99,717325.0
2016-06-03 13:00:00,21.0,21.05,20.87,20.9,902723.0,21.0,21.05,20.87,20.9,902723.0
2016-06-03 13:30:00,20.9,20.96,20.82,20.91,285728.0,20.9,20.96,20.82,20.91,285728.0
2016-06-03 14:00:00,20.91,20.96,20.82,20.96,302894.0,20.91,20.96,20.82,20.96,302894.0
2016-06-03 14:30:00,20.96,21.06,20.9,21.02,277007.0,20.96,21.06,20.9,21.02,277007.0
2016-06-03 15:00:00,21.02,21.18,20.97,21.18,422746.0,21.02,21.18,20.97,21.18,422746.0
2016-06-03 15:30:00,21.18,21.18,20.98,21.03,1095756.0,21.18,21.18,20.98,21.03,1095756.0
2016-06-06 09:30:00,21.0,21.25,20.99,21.07,843067.0,21.0,21.25,20.99,21.07,843067.0
2016-06-06 10:00:00,21.07,21.19,21.0,21.0,415014.0,21.07,21.19,21.0,21.0,415014.0
2016-06-06 10:30:00,21.0,21.11,20.98,21.07,323873.0,21.0,21.11,20.98,21.07,323873.0
2016-06-06 11:00:00,21.08,21.1,21.01,21.07,198634.0,21.08,21.1,21.01,21.07,198634.0
2016-06-06 11:30:00,21.07,21.13,21.05,21.08,332683.0,21.07,21.13,21.05,21.08,332683.0
2016-06-06 12:00:00,21.07,21.15,21.04,21.09,199763.0,21.07,21.15,21.04,21.09,199763.0
2016-06-06 12:30:00,21.08,21.15,21.05,21.13,113094.0,21.08,21.15,21.05,21.13,113094.0
2016-06-06 13:00:00,21.12,21.23,21.09,21.21,152449.0,21.12,21.23,21.09,21.21,152449.0
2016-06-06 13:30:00,21.21,21.25,21.16,21.23,183289.0,21.21,21.25,21.16,21.23,183289.0
2016-06-06 14:00:00,21.22,21.25,21.17,21.24,148423.0,21.22,21.25,21.17,21.24,148423.0
2016-06-06 14:30:00,21.25,21.32,21.22,21.3,159600.0,21.25,21.32,21.22,21.3,159600.0
2016-06-06 15:00:00,21.3,21.38,21.27,21.32,346927.0,21.3,21.38,21.27,21.32,346927.0
2016-06-06 15:30:00,21.32,21.33,21.26,21.26,474104.0,21.32,21.33,21.26,21.26,474104.0
2016-06-07 09:30:00,21.29,21.58,21.27,21.53,446681.0,21.29,21.58,21.27,21.53,446681.0
2016-06-07 10:00:00,21.52,21.63,21.47,21.62,362636.0,21.52,21.63,21.47,21.62,362636.0
2016-06-07 10:30:00,21.63,21.64,21.5,21.52,260108.0,21.63,21.64,21.5,21.52,260108.0
2016-06-07 11:00:00,21.52,21.52,21.33,21.44,196364.0,21.52,21.52,21.33,21.44,196364.0
2016-06-07 11:30:00,21.43,21.54,21.41,21.52,163659.0,21.43,21.54,21.41,21.52,163659.0
2016-06-07 12:00:00,21.53,21.62,21.51,21.61,126331.0,21.53,21.62,21.51,21.61,126331.0
2016-06-07 12:30:00,21.62,21.65,21.54,21.55,135822.0,21.62,21.65,21.54,21.55,135822.0
2016-06-07 13:00:00,21.55,21.56,21.5,21.53,155056.0,21.55,21.56,21.5,21.53,155056.0
2016-06-07 13:30:00,21.53,21.62,21.49,21.61,134083.0,21.53,21.62,21.49,21.61,134083.0
2016-06-07 14:00:00,21.61,21.69,21.57,21.65,235056.0,21.61,21.69,21.57,21.65,235056.0
2016-06-07 14:30:00,21.65,21.73,21.65,21.66,118424.0,21.65,21.73,21.65,21.66,118424.0
2016-06-07 15:00:00,21.66,21.72,21.62,21.67,239153.0,21.66,21.72,21.62,21.67,239153.0
2016-06-07 15:30:00,21.67,21.75,21.64,21.74,678597.0,21.67,21.75,21.64,21.74,678597.0
2016-06-08 09:30:00,21.75,21.87,21.64,21.77,717513.0,21.75,21.87,21.64,21.77,717513.0
2016-06-08 10:00:00,21.76,21.83,21.68,21.79,416732.0,21.76,21.83,21.68,21.79,416732.0
2016-06-08 10:30:00,21.78,21.83,21.74,21.82,138614.0,21.78,21.83,21.74,21.82,138614.0
2016-06-08 11:00:00,21.82,21.84,21.74,21.82,174334.0,21.82,21.84,21.74,21.82,174334.0
2016-06-08 11:30:00,21.82,21.85,21.76,21.8,229650.0,21.82,21.85,21.76,21.8,229650.0
2016-06-08 12:00:00,21.8,21.81,21.65,21.71,538996.0,21.8,21.81,21.65,21.71,538996.0
2016-06-08 12:30:00,21.71,21.78,21.68,21.77,177216.0,21.71,21.78,21.68,21.77,177216.0
2016-06-08 13:00:00,21.78,21.78,21.69,21.7,169819.0,21.78,21.78,21.69,21.7,169819.0
2016-06-08 13:30:00,21.69,21.72,21.65,21.69,192267.0,21.69,21.72,21.65,21.69,192267.0
2016-06-08 14:00:00,21.7,21.72,21.66,21.71,121985.0,21.7,21.72,21.66,21.71,121985.0
2016-06-08 14:30:00,21.72,21.73,21.68,21.72,193571.0,21.72,21.73,21.68,21.72,193571.0
2016-06-08 15:00:00,21.72,21.74,21.68,21.7,200857.0,21.72,21.74,21.68,21.7,200857.0
2016-06-08 15:30:00,21.7,21.71,21.66,21.69,563163.0,21.7,21.71,21.66,21.69,563163.0
2016-06-09 09:30:00,21.57,21.69,21.41,21.67,217798.0,21.57,21.69,21.41,21.67,217798.0
2016-06-09 10:00:00,21.66,21.66,21.52,21.56,194039.0,21.66,21.66,21.52,21.56,194039.0
2016-06-09 10:30:00,21.57,21.6,21.53,21.55,117731.0,21.57,21.6,21.53,21.55,117731.0
2016-06-09 11:00:00,21.55,21.59,21.52,21.56,161888.0,21.55,21.59,21.52,21.56,161888.0
2016-06-09 11:30:00,21.56,21.57,21.47,21.5,153966.0,21.56,21.57,21.47,21.5,153966.0
2016-06-09 12:00:00,21.5,21.54,21.46,21.49,94226.0,21.5,21.54,21.46,21.49,94226.0
2016-06-09 12:30:00,21.49,21.51,21.45,21.48,137597.0,21.49,21.51,21.45,21.48,137597.0
2016-06-09 13:00:00,21.49,21.59,21.46,21.58,127608.0,21.49,21.59,21.46,21.58,127608.0
2016-06-09 13:30:00,21.58,21.62,21.55,21.61,71182.0,21.58,21.62,21.55,21.61,71182.0
2016-06-09 14:00:00,21.6,21.62,21.57,21.58,144153.0,21.6,21.62,21.57,21.58,144153.0
2016-06-09 14:30:00,21.57,21.62,21.57,21.6,64886.0,21.57,21.62,21.57,21.6,64886.0
2016-06-09 15:00:00,21.6,21.62,21.58,21.58,138820.0,21.6,21.62,21.58,21.58,138820.0
2016-06-09 15:30:00,21.58,21.62,21.55,21.6,460063.0,21.58,21.62,21.55,21.6,460063.0
2016-06-10 09:30:00,21.33,21.35,20.98,21.21,397210.0,21.33,21.35,20.98,21.21,397210.0
2016-06-10 10:00:00,21.22,21.38,21.16,21.35,176918.0,21.22,21.38,21.16,21.35,176918.0
2016-06-10 10:30:00,21.35,21.51,21.28,21.48,309565.0,21.35,21.51,21.28,21.48,309565.0
2016-06-10 11:00:00,21.48,21.6,21.44,21.44,341783.0,21.48,21.6,21.44,21.44,341783.0
2016-06-10 11:30:00,21.44,21.45,21.29,21.3,249854.0,21.44,21.45,21.29,21.3,249854.0
2016-06-10 12:00:00,21.3,21.33,21.2,21.22,351675.0,21.3,21.33,21.2,21.22,351675.0
2016-06-10 12:30:00,21.23,21.31,21.17,21.28,123859.0,21.23,21.31,21.17,21.28,123859.0
2016-06-10 13:00:00,21.28,21.35,21.26,21.31,103030.0,21.28,21.35,21.26,21.31,103030.0
2016-06-10 13:30:00,21.3,21.31,21.19,21.22,80083.0,21.3,21.31,21.19,21.22,80083.0
2016-06-10 14:00:00,21.21,21.23,21.18,21.19,50571.0,21.21,21.23,21.18,21.19,50571.0
2016-06-10 14:30:00,21.19,21.22,21.07,21.07,180974.0,21.19,21.22,21.07,21.07,180974.0
2016-06-10 15:00:00,21.07,21.09,21.02,21.05,266321.0,21.07,21.09,21.02,21.05,266321.0
2016-06-10 15:30:00,21.05,21.18,21.05,21.12,478892.0,21.05,21.18,21.05,21.12,478892.0
2016-06-13 09:30:00,21.07,21.27,20.93,21.2,392099.0,21.07,21.27,20.93,21.2,392099.0
2016-06-13 10:00:00,21.2,21.34,21.17,21.31,187484.0,21.2,21.34,21.17,21.31,187484.0
2016-06-13 10:30:00,21.31,21.39,21.28,21.29,121987.0,21.31,21.39,21.28,21.29,121987.0
2016-06-13 11:00:00,21.29,21.3,21.12,21.15,131346.0,21.29,21.3,21.12,21.15,131346.0
2016-06-13 11:30:00,21.15,21.17,21.08,21.08,93704.0,21.15,21.17,21.08,21.08,93704.0
2016-06-13 12:00:00,21.08,21.19,21.08,21.11,102661.0,21.08,21.19,21.08,21.11,102661.0
2016-06-13 12:30:00,21.11,21.17,21.09,21.13,107046.0,21.11,21.17,21.09,21.13,107046.0
2016-06-13 13:00:00,21.12,21.13,21.06,21.07,58586.0,21.12,21.13,21.06,21.07,58586.0
2016-06-13 13:30:00,21.07,21.08,20.93,20.95,168448.0,21.07,21.08,20.93,20.95,168448.0
2016-06-13 14:00:00,20.95,20.96,20.88,20.89,211841.0,20.95,20.96,20.88,20.89,211841.0
2016-06-13 14:30:00,20.89,20.98,20.86,20.87,311127.0,20.89,20.98,20.86,20.87,311127.0
2016-06-13 15:00:00,20.87,20.91,20.84,20.86,160797.0,20.87,20.91,20.84,20.86,160797.0
2016-06-13 15:30:00,20.86,20.87,20.82,20.85,422686.0,20.86,20.87,20.82,20.85,422686.0
2016-06-14 09:30:00,20.85,21.12,20.77,21.01,406142.0,20.85,21.12,20.77,21.01,406142.0
2016-06-14 10:00:00,21.01,21.03,20.84,20.91,145536.0,21.01,21.03,20.84,20.91,145536.0
2016-06-14 10:30:00,20.9,20.95,20.81,20.83,108226.0,20.9,20.95,20.81,20.83,108226.0
2016-06-14 11:00:00,20.83,20.88,20.75,20.79,90386.0,20.83,20.88,20.75,20.79,90386.0
2016-06-14 11:30:00,20.79,20.94,20.77,20.84,118478.0,20.79,20.94,20.77,20.84,118478.0
2016-06-14 12:00:00,20.84,21.02,20.84,21.01,82300.0,20.84,21.02,20.84,21.01,82300.0
2016-06-14 12:30:00,21.01,21.01,20.95,20.98,49529.0,21.01,21.01,20.95,20.98,49529.0
2016-06-14 13:00:00,20.98,20.99,20.93,20.97,49213.0,20.98,20.99,20.93,20.97,49213.0
2016-06-14 13:30:00,20.98,21.03,20.93,20.95,41209.0,20.98,21.03,20.93,20.95,41209.0
2016-06-14 14:00:00,20.95,21.08,20.95,21.07,93126.0,20.95,21.08,20.95,21.07,93126.0
2016-06-14 14:30:00,21.07,21.07,20.98,20.98,59688.0,21.07,21.07,20.98,20.98,59688.0
2016-06-14 15:00:00,20.98,20.99,20.92,20.96,274271.0,20.98,20.99,20.92,20.96,274271.0
2016-06-14 15:30:00,20.95,20.98,20.89,20.91,513318.0,20.95,20.98,20.89,20.91,513318.0
2016-06-15 09:30:00,20.95,21.1,20.94,21.02,195314.0,20.95,21.1,20.94,21.02,195314.0
2016-06-15 10:00:00,21.01,21.14,21.0,21.07,149584.0,21.01,21.14,21.0,21.07,149584.0
2016-06-15 10:30:00,21.08,21.18,21.07,21.16,113252.0,21.08,21.18,21.07,21.16,113252.0
2016-06-15 11:00:00,21.16,21.21,21.06,21.07,128568.0,21.16,21.21,21.06,21.07,128568.0
2016-06-15 11:30:00,21.06,21.16,21.01,21.13,107297.0,21.06,21.16,21.01,21.13,107297.0
2016-06-15 12:00:00,21.13,21.18,21.09,21.16,51630.0,21.13,21.18,21.09,21.16,51630.0
2016-06-15 12:30:00,21.16,21.19,21.09,21.1,53989.0,21.16,21.19,21.09,21.1,53989.0
2016-06-15 13:00:00,21.1,21.15,21.09,21.13,68563.0,21.1,21.15,21.09,21.13,68563.0
2016-06-15 13:30:00,21.13,21.13,21.06,21.07,108793.0,21.13,21.13,21.06,21.07,108793.0
2016-06-15 14:00:00,21.07,21.13,21.02,21.03,191381.0,21.07,21.13,21.02,21.03,191381.0
2016-06-15 14:30:00,21.02,21.06,20.97,20.98,262567.0,21.02,21.06,20.97,20.98,262567.0
2016-06-15 15:00:00,20.98,21.06,20.98,21.02,510621.0,20.98,21.06,20.98,21.02,510621.0
2016-06-15 15:30:00,21.02,21.02,20.84,20.85,767798.0,21.02,21.02,20.84,20.85,767798.0
2016-06-16 09:30:00,20.73,20.95,20.68,20.71,299522.0,20.73,20.95,20.68,20.71,299522.0
2016-06-16 10:00:00,20.7,20.77,20.54,20.63,381302.0,20.7,20.77,20.54,20.63,381302.0
2016-06-16 10:30:00,20.63,20.64,20.52,20.61,223702.0,20.63,20.64,20.52,20.61,223702.0
2016-06-16 11:00:00,20.6,20.74,20.55,20.72,106521.0,20.6,20.74,20.55,20.72,106521.0
2016-06-16 11:30:00,20.72,20.81,20.66,20.66,125541.0,20.72,20.81,20.66,20.66,125541.0
2016-06-16 12:00:00,20.65,20.8,20.63,20.79,117622.0,20.65,20.8,20.63,20.79,117622.0
2016-06-16 12:30:00,20.79,20.9,20.76,20.8,90940.0,20.79,20.9,20.76,20.8,90940.0
2016-06-16 13:00:00,20.8,20.86,20.8,20.83,50132.0,20.8,20.86,20.8,20.83,50132.0
2016-06-16 13:30:00,20.82,20.84,20.73,20.73,62829.0,20.82,20.84,20.73,20.73,62829.0
2016-06-16 14:00:00,20.74,20.86,20.73,20.77,119684.0,20.74,20.86,20.73,20.77,119684.0
2016-06-16 14:30:00,20.77,20.83,20.74,20.8,103826.0,20.77,20.83,20.74,20.8,103826.0
2016-06-16 15:00:00,20.8,20.98,20.79,20.97,125591.0,20.8,20.98,20.79,20.97,125591.0
2016-06-16 15:30:00,20.97,20.99,20.91,20.98,686681.0,20.97,20.99,20.91,20.98,686681.0
2016-06-17 09:30:00,20.94,20.99,20.63,20.64,874056.0,20.94,20.99,20.63,20.64,874056.0
2016-06-17 10:00:00,20.64,20.8,20.58,20.78,423305.0,20.64,20.8,20.58,20.78,423305.0
2016-06-17 10:30:00,20.77,20.9,20.72,20.8,152465.0,20.77,20.9,20.72,20.8,152465.0
2016-06-17 11:00:00,20.81,20.82,20.67,20.74,173524.0,20.81,20.82,20.67,20.74,173524.0
2016-06-17 11:30:00,20.74,20.82,20.7,20.81,114008.0,20.74,20.82,20.7,20.81,114008.0
2016-06-17 12:00:00,20.81,20.83,20.75,20.79,84322.0,20.81,20.83,20.75,20.79,84322.0
2016-06-17 12:30:00,20.79,20.8,20.67,20.69,54343.0,20.79,20.8,20.67,20.69,54343.0
2016-06-17 13:00:00,20.68,20.74,20.65,20.73,60425.0,20.68,20.74,20.65,20.73,60425.0
2016-06-17 13:30:00,20.72,20.76,20.7,20.74,87499.0,20.72,20.76,20.7,20.74,87499.0
2016-06-17 14:00:00,20.74,20.78,20.7,20.77,56373.0,20.74,20.78,20.7,20.77,56373.0
2016-06-17 14:30:00,20.76,20.78,20.72,20.75,98626.0,20.76,20.78,20.72,20.75,98626.0
2016-06-17 15:00:00,20.75,20.76,20.67,20.68,61637.0,20.75,20.76,20.67,20.68,61637.0
2016-06-17 15:30:00,20.68,20.7,20.63,20.65,343142.0,20.68,20.7,20.63,20.65,343142.0
2016-06-20 09:30:00,20.93,21.01,20.77,20.84,152723.0,20.93,21.01,20.77,20.84,152723.0
2016-06-20 10:00:00,20.84,20.95,20.83,20.94,106494.0,20.84,20.95,20.83,20.94,106494.0
2016-06-20 10:30:00,20.93,20.98,20.89,20.95,98814.0,20.93,20.98,20.89,20.95,98814.0
2016-06-20 11:00:00,20.95,21.0,20.92,20.95,135791.0,20.95,21.0,20.92,20.95,135791.0
2016-06-20 11:30:00,20.95,20.97,20.85,20.9,58764.0,20.95,20.97,20.85,20.9,58764.0
2016-06-20 12:00:00,20.9,20.91,20.82,20.83,36151.0,20.9,20.91,20.82,20.83,36151.0
2016-06-20 12:30:00,20.83,20.85,20.77,20.79,48483.0,20.83,20.85,20.77,20.79,48483.0
2016-06-20 13:00:00,20.79,20.81,20.72,20.72,91317.0,20.79,20.81,20.72,20.72,91317.0
2016-06-20 13:30:00,20.72,20.78,20.71,20.73,155293.0,20.72,20.78,20.71,20.73,155293.0
2016-06-20 14:00:00,20.73,20.77,20.72,20.77,170315.0,20.73,20.77,20.72,20.77,170315.0
2016-06-20 14:30:00,20.76,20.79,20.67,20.73,103615.0,20.76,20.79,20.67,20.73,103615.0
2016-06-20 15:00:00,20.73,20.73,20.65,20.66,65585.0,20.73,20.73,20.65,20.66,65585.0
2016-06-20 15:30:00,20.66,20.68,20.62,20.64,191357.0,20.66,20.68,20.62,20.64,191357.0
2016-06-21 09:30:00,20.38,20.46,20.2,20.42,433631.0,20.38,20.46,20.2,20.42,433631.0
2016-06-21 10:00:00,20.41,20.42,20.24,20.31,248968.0,20.41,20.42,20.24,20.31,248968.0
2016-06-21 10:30:00,20.3,20.31,20.2,20.2,90894.0,20.3,20.31,20.2,20.2,90894.0
2016-06-21 11:00:00,20.2,20.34,20.18,20.31,74802.0,20.2,20.34,20.18,20.31,74802.0
2016-06-21 11:30:00,20.3,20.3,20.15,20.21,84620.0,20.3,20.3,20.15,20.21,84620.0
2016-06-21 12:00:00,20.21,20.26,20.19,20.24,170496.0,20.21,20.26,20.19,20.24,170496.0
2016-06-21 12:30:00,20.25,20.28,20.22,20.28,77673.0,20.25,20.28,20.22,20.28,77673.0
2016-06-21 13:00:00,20.28,20.32,20.27,20.29,69467.0,20.28,20.32,20.27,20.29,69467.0
2016-06-21 13:30:00,20.29,20.29,20.13,20.2,248747.0,20.29,20.29,20.13,20.2,248747.0
2016-06-21 14:00:00,20.2,20.21,20.17,20.21,109208.0,20.2,20.21,20.17,20.21,109208.0
2016-06-21 14:30:00,20.21,20.3,20.2,20.25,122960.0,20.21,20.3,20.2,20.25,122960.0
2016-06-21 15:00:00,20.25,20.33,20.21,20.33,89240.0,20.25,20.33,20.21,20.33,89240.0
2016-06-21 15:30:00,20.33,20.37,20.3,20.3,296866.0,20.33,20.37,20.3,20.3,296866.0
2016-06-22 09:30:00,20.33,20.43,20.3,20.37,129017.0,20.33,20.43,20.3,20.37,129017.0
2016-06-22 10:00:00,20.36,20.39,20.21,20.23,133722.0,20.36,20.39,20.21,20.23,133722.0
2016-06-22 10:30:00,20.22,20.48,20.18,20.47,251182.0,20.22,20.48,20.18,20.47,251182.0
2016-06-22 11:00:00,20.47,20.5,20.43,20.48,122604.0,20.47,20.5,20.43,20.48,122604.0
2016-06-22 11:30:00,20.47,20.48,20.37,20.39,162572.0,20.47,20.48,20.37,20.39,162572.0
2016-06-22 12:00:00,20.39,20.4,20.23,20.27,147747.0,20.39,20.4,20.23,20.27,147747.0
2016-06-22 12:30:00,20.27,20.27,20.14,20.16,164339.0,20.27,20.27,20.14,20.16,164339.0
2016-06-22 13:00:00,20.15,20.19,20.07,20.1,208793.0,20.15,20.19,20.07,20.1,208793.0
2016-06-22 13:30:00,20.09,20.22,20.09,20.21,86705.0,20.09,20.22,20.09,20.21,86705.0
2016-06-22 14:00:00,20.21,20.22,20.14,20.14,81500.0,20.21,20.22,20.14,20.14,81500.0
2016-06-22 14:30:00,20.14,20.16,20.07,20.14,96385.0,20.14,20.16,20.07,20.14,96385.0
2016-06-22 15:00:00,20.15,20.2,20.12,20.13,201936.0,20.15,20.2,20.12,20.13,201936.0
2016-06-22 15:30:00,20.13,20.18,20.1,20.11,226596.0,20.13,20.18,20.1,20.11,226596.0
2016-06-23 09:30:00,20.24,20.39,20.2,20.34,191842.0,20.24,20.39,20.2,20.34,191842.0
2016-06-23 10:00:00,20.34,20.4,20.28,20.28,177150.0,20.34,20.4,20.28,20.28,177150.0
2016-06-23 10:30:00,20.26,20.28,20.19,20.23,325526.0,20.26,20.28,20.19,20.23,325526.0
2016-06-23 11:00:00,20.23,20.41,20.21,20.36,196206.0,20.23,20.41,20.21,20.36,196206.0
2016-06-23 11:30:00,20.36,20.37,20.31,20.35,70669.0,20.36,20.37,20.31,20.35,70669.0
2016-06-23 12:00:00,20.35,20.43,20.34,20.43,45977.0,20.35,20.43,20.34,20.43,45977.0
2016-06-23 12:30:00,20.43,20.43,20.36,20.38,47137.0,20.43,20.43,20.36,20.38,47137.0
2016-06-23 13:00:00,20.38,20.42,20.36,20.42,53061.0,20.38,20.42,20.36,20.42,53061.0
2016-06-23 13:30:00,20.41,20.42,20.34,20.41,85039.0,20.41,20.42,20.34,20.41,85039.0
2016-06-23 14:00:00,20.4,20.46,20.38,20.44,225566.0,20.4,20.46,20.38,20.44,225566.0
2016-06-23 14:30:00,20.44,20.56,20.44,20.54,108032.0,20.44,20.56,20.44,20.54,108032.0
2016-06-23 15:00:00,20.53,20.54,20.44,20.47,198211.0,20.53,20.54,20.44,20.47,198211.0
2016-06-23 15:30:00,20.47,20.59,20.46,20.58,397634.0,20.47,20.59,20.46,20.58,397634.0
2016-06-24 09:30:00,19.5,19.79,19.41,19.64,292101.0,19.5,19.79,19.41,19.64,292101.0
2016-06-24 10:00:00,19.65,19.78,19.54,19.61,212462.0,19.65,19.78,19.54,19.61,212462.0
2016-06-24 10:30:00,19.62,19.75,19.6,19.64,287500.0,19.62,19.75,19.6,19.64,287500.0
2016-06-24 11:00:00,19.64,19.68,19.57,19.6,196379.0,19.64,19.68,19.57,19.6,196379.0
2016-06-24 11:30:00,19.62,19.64,19.52,19.53,182094.0,19.62,19.64,19.52,19.53,182094.0
2016-06-24 12:00:00,19.53,19.55,19.36,19.38,154154.0,19.53,19.55,19.36,19.38,154154.0
2016-06-24 12:30:00,19.37,19.44,19.33,19.37,207745.0,19.37,19.44,19.33,19.37,207745.0
2016-06-24 13:00:00,19.37,19.38,19.31,19.33,265389.0,19.37,19.38,19.31,19.33,265389.0
2016-06-24 13:30:00,19.32,19.4,19.16,19.25,410808.0,19.32,19.4,19.16,19.25,410808.0
2016-06-24 14:00:00,19.25,19.33,19.24,19.26,203785.0,19.25,19.33,19.24,19.26,203785.0
2016-06-24 14:30:00,19.24,19.31,19.17,19.26,230233.0,19.24,19.31,19.17,19.26,230233.0
2016-06-24 15:00:00,19.26,19.38,19.24,19.26,969223.0,19.26,19.38,19.24,19.26,969223.0
2016-06-24 15:30:00,19.26,19.32,19.08,19.1,976542.0,19.26,19.32,19.08,19.1,976542.0
2016-06-27 09:30:00,19.04,19.04,18.44,18.5,494606.0,19.04,19.04,18.44,18.5,494606.0
2016-06-27 10:00:00,18.49,18.5,18.1,18.13,513111.0,18.49,18.5,18.1,18.13,513111.0
2016-06-27 10:30:00,18.13,18.17,17.95,17.96,385728.0,18.13,18.17,17.95,17.96,385728.0
2016-06-27 11:00:00,17.96,18.07,17.94,18.04,369386.0,17.96,18.07,17.94,18.04,369386.0
2016-06-27 11:30:00,18.04,18.06,17.98,18.0,225826.0,18.04,18.06,17.98,18.0,225826.0
2016-06-27 12:00:00,18.0,18.18,17.99,18.15,312819.0,18.0,18.18,17.99,18.15,312819.0
2016-06-27 12:30:00,18.16,18.16,18.03,18.13,134970.0,18.16,18.16,18.03,18.13,134970.0
2016-06-27 13:00:00,18.12,18.16,18.1,18.14,104404.0,18.12,18.16,18.1,18.14,104404.0
2016-06-27 13:30:00,18.14,18.15,17.99,18.01,147410.0,18.14,18.15,17.99,18.01,147410.0
2016-06-27 14:00:00,18.0,18.04,17.96,17.98,173770.0,18.0,18.04,17.96,17.98,173770.0
2016-06-27 14:30:00,17.98,18.02,17.86,17.91,229308.0,17.98,18.02,17.86,17.91,229308.0
2016-06-27 15:00:00,17.92,18.01,17.88,17.89,272589.0,17.92,18.01,17.88,17.89,272589.0
2016-06-27 15:30:00,17.88,18.02,17.86,17.96,643403.0,17.88,18.02,17.86,17.96,643403.0
2016-06-28 09:30:00,18.24,18.41,18.08,18.15,469999.0,18.24,18.41,18.08,18.15,469999.0
2016-06-28 10:00:00,18.15,18.24,17.98,18.0,222467.0,18.15,18.24,17.98,18.0,222467.0
2016-06-28 10:30:00,18.01,18.06,17.75,17.77,403247.0,18.01,18.06,17.75,17.77,403247.0
2016-06-28 11:00:00,17.78,17.89,17.7,17.8,522232.0,17.78,17.89,17.7,17.8,522232.0
2016-06-28 11:30:00,17.81,17.93,17.74,17.9,308782.0,17.81,17.93,17.74,17.9,308782.0
2016-06-28 12:00:00,17.9,18.04,17.87,18.04,265454.0,17.9,18.04,17.87,18.04,265454.0
2016-06-28 12:30:00,18.05,18.08,17.97,18.02,181321.0,18.05,18.08,17.97,18.02,181321.0
2016-06-28 13:00:00,18.02,18.06,17.95,17.97,159132.0,18.02,18.06,17.95,17.97,159132.0
2016-06-28 13:30:00,17.97,18.06,17.96,18.05,90397.0,17.97,18.06,17.96,18.05,90397.0
2016-06-28 14:00:00,18.05,18.11,18.05,18.06,262142.0,18.05,18.11,18.05,18.06,262142.0
2016-06-28 14:30:00,18.06,18.4,18.06,18.34,557116.0,18.06,18.4,18.06,18.34,557116.0
2016-06-28 15:00:00,18.34,18.38,18.2,18.24,280547.0,18.34,18.38,18.2,18.24,280547.0
2016-06-28 15:30:00,18.24,18.37,18.23,18.33,763686.0,18.24,18.37,18.23,18.33,763686.0
2016-06-29 09:30:00,18.52,18.65,18.23,18.3,354106.0,18.52,18.65,18.23,18.3,354106.0
2016-06-29 10:00:00,18.3,18.34,18.14,18.23,351826.0,18.3,18.34,18.14,18.23,351826.0
2016-06-29 10:30:00,18.22,18.26,18.04,18.18,340216.0,18.22,18.26,18.04,18.18,340216.0
2016-06-29 11:00:00,18.18,18.43,18.17,18.35,308760.0,18.18,18.43,18.17,18.35,308760.0
2016-06-29 11:30:00,18.35,18.44,18.29,18.4,235045.0,18.35,18.44,18.29,18.4,235045.0
2016-06-29 12:00:00,18.4,18.57,18.39,18.57,599009.0,18.4,18.57,18.39,18.57,599009.0
2016-06-29 12:30:00,18.56,18.57,18.41,18.43,110775.0,18.56,18.57,18.41,18.43,110775.0
2016-06-29 13:00:00,18.43,18.46,18.39,18.43,97743.0,18.43,18.46,18.39,18.43,97743.0
2016-06-29 13:30:00,18.42,18.48,18.41,18.48,62677.0,18.42,18.48,18.41,18.48,62677.0
2016-06-29 14:00:00,18.47,18.54,18.45,18.51,80070.0,18.47,18.54,18.45,18.51,80070.0
2016-06-29 14:30:00,18.51,18.53,18.42,18.48,131194.0,18.51,18.53,18.42,18.48,131194.0
2016-06-29 15:00:00,18.48,18.67,18.47,18.66,383831.0,18.48,18.67,18.47,18.66,383831.0
2016-06-29 15:30:00,18.66,18.72,18.62,18.63,1152077.0,18.66,18.72,18.62,18.63,1152077.0
2016-06-30 09:30:00,18.66,18.79,18.56,18.66,264038.0,18.66,18.79,18.56,18.66,264038.0
2016-06-30 10:00:00,18.68,18.73,18.54,18.58,156417.0,18.68,18.73,18.54,18.58,156417.0
2016-06-30 10:30:00,18.57,18.64,18.51,18.63,137404.0,18.57,18.64,18.51,18.63,137404.0
2016-06-30 11:00:00,18.63,18.66,18.52,18.55,190938.0,18.63,18.66,18.52,18.55,190938.0
2016-06-30 11:30:00,18.56,18.6,18.48,18.5,147153.0,18.56,18.6,18.48,18.5,147153.0
2016-06-30 12:00:00,18.5,18.68,18.49,18.67,93478.0,18.5,18.68,18.49,18.67,93478.0
2016-06-30 12:30:00,18.66,18.71,18.63,18.67,69719.0,18.66,18.71,18.63,18.67,69719.0
2016-06-30 13:00:00,18.66,18.69,18.51,18.55,130076.0,18.66,18.69,18.51,18.55,130076.0
2016-06-30 13:30:00,18.55,18.65,18.55,18.64,166551.0,18.55,18.65,18.55,18.64,166551.0
2016-06-30 14:00:00,18.64,18.76,18.64,18.69,163307.0,18.64,18.76,18.64,18.69,163307.0
2016-06-30 14:30:00,18.71,18.84,18.71,18.76,188813.0,18.71,18.84,18.71,18.76,188813.0
2016-06-30 15:00:00,18.77,18.77,18.66,18.73,265741.0,18.77,18.77,18.66,18.73,265741.0
2016-06-30 15:30:00,18.73,18.76,18.67,18.75,483061.0,18.73,18.76,18.67,18.75,483061.0
2016-07-01 09:30:00,18.75,19.05,18.71,18.94,247606.0,18.75,19.05,18.71,18.94,247606.0
2016-07-01 10:00:00,18.94,18.96,18.86,18.87,152148.0,18.94,18.96,18.86,18.87,152148.0
2016-07-01 10:30:00,18.86,18.91,18.8,18.84,169456.0,18.86,18.91,18.8,18.84,169456.0
2016-07-01 11:00:00,18.84,18.84,18.6,18.61,127971.0,18.84,18.84,18.6,18.61,127971.0
2016-07-01 11:30:00,18.62,18.65,18.56,18.65,161456.0,18.62,18.65,18.56,18.65,161456.0
2016-07-01 12:00:00,18.65,18.65,18.57,18.59,78109.0,18.65,18.65,18.57,18.59,78109.0
2016-07-01 12:30:00,18.59,18.59,18.51,18.57,43969.0,18.59,18.59,18.51,18.57,43969.0
2016-07-01 13:00:00,18.56,18.6,18.45,18.48,113612.0,18.56,18.6,18.45,18.48,113612.0
2016-07-01 13:30:00,18.48,18.48,18.39,18.44,74130.0,18.48,18.48,18.39,18.44,74130.0
2016-07-01 14:00:00,18.44,18.45,18.36,18.38,147035.0,18.44,18.45,18.36,18.38,147035.0
2016-07-01 14:30:00,18.38,18.38,18.28,18.34,228156.0,18.38,18.38,18.28,18.34,228156.0
2016-07-01 15:00:00,18.34,18.48,18.33,18.46,93610.0,18.34,18.48,18.33,18.46,93610.0
2016-07-01 15:30:00,18.46,18.49,18.41,18.46,239607.0,18.46,18.49,18.41,18.46,239607.0
2016-07-05 09:30:00,18.26,18.36,18.01,18.04,241463.0,18.26,18.36,18.01,18.04,241463.0
2016-07-05 10:00:00,18.03,18.05,17.96,18.05,193136.0,18.03,18.05,17.96,18.05,193136.0
2016-07-05 10:30:00,18.05,18.16,17.97,17.98,230024.0,18.05,18.16,17.97,17.98,230024.0
2016-07-05 11:00:00,17.98,18.03,17.94,18.03,163271.0,17.98,18.03,17.94,18.03,163271.0
2016-07-05 11:30:00,18.02,18.06,17.96,18.0,129292.0,18.02,18.06,17.96,18.0,129292.0
2016-07-05 12:00:00,18.0,18.05,17.99,18.05,103815.0,18.0,18.05,17.99,18.05,103815.0
2016-07-05 12:30:00,18.04,18.06,17.95,17.96,67804.0,18.04,18.06,17.95,17.96,67804.0
2016-07-05 13:00:00,17.96,18.05,17.95,18.0,224246.0,17.96,18.05,17.95,18.0,224246.0
2016-07-05 13:30:00,18.0,18.0,17.92,18.0,135166.0,18.0,18.0,17.92,18.0,135166.0
2016-07-05 14:00:00,17.99,18.05,17.97,17.99,131732.0,17.99,18.05,17.97,17.99,131732.0
2016-07-05 14:30:00,17.98,18.01,17.94,17.96,77130.0,17.98,18.01,17.94,17.96,77130.0
2016-07-05 15:00:00,17.96,17.97,17.9,17.93,200471.0,17.96,17.97,17.9,17.93,200471.0
2016-07-05 15:30:00,17.93,18.03,17.92,18.0,366819.0,17.93,18.03,17.92,18.0,366819.0
2016-07-06 09:30:00,17.89,17.96,17.59,17.95,479705.0,17.89,17.96,17.59,17.95,479705.0
2016-07-06 10:00:00,17.95,18.08,17.81,17.86,373898.0,17.95,18.08,17.81,17.86,373898.0
2016-07-06 10:30:00,17.85,17.92,17.79,17.89,281049.0,17.85,17.92,17.79,17.89,281049.0
2016-07-06 11:00:00,17.9,18.1,17.9,17.99,208342.0,17.9,18.1,17.9,17.99,208342.0
2016-07-06 11:30:00,17.99,18.0,17.9,17.97,148262.0,17.99,18.0,17.9,17.97,148262.0
2016-07-06 12:00:00,17.97,18.11,17.96,18.07,105986.0,17.97,18.11,17.96,18.07,105986.0
2016-07-06 12:30:00,18.07,18.09,18.0,18.04,105993.0,18.07,18.09,18.0,18.04,105993.0
2016-07-06 13:00:00,18.04,18.13,18.02,18.04,128428.0,18.04,18.13,18.02,18.04,128428.0
2016-07-06 13:30:00,18.04,18.09,18.0,18.0,96440.0,18.04,18.09,18.0,18.0,96440.0
2016-07-06 14:00:00,18.0,18.02,17.93,17.95,129076.0,18.0,18.02,17.93,17.95,129076.0
2016-07-06 14:30:00,17.95,18.06,17.94,18.05,165671.0,17.95,18.06,17.94,18.05,165671.0
2016-07-06 15:00:00,18.05,18.13,18.03,18.08,298039.0,18.05,18.13,18.03,18.08,298039.0
2016-07-06 15:30:00,18.07,18.15,18.07,18.08,449368.0,18.07,18.15,18.07,18.08,449368.0
2016-07-07 09:30:00,18.23,18.46,18.14,18.42,174981.0,18.23,18.46,18.14,18.42,174981.0
2016-07-07 10:00:00,18.42,18.5,18.36,18.44,264856.0,18.42,18.5,18.36,18.44,264856.0
2016-07-07 10:30:00,18.45,18.48,18.24,18.24,178216.0,18.45,18.48,18.24,18.24,178216.0
2016-07-07 11:00:00,18.23,18.35,18.18,18.34,225032.0,18.23,18.35,18.18,18.34,225032.0
2016-07-07 11:30:00,18.34,18.4,18.29,18.36,194951.0,18.34,18.4,18.29,18.36,194951.0
2016-07-07 12:00:00,18.36,18.44,18.33,18.38,141043.0,18.36,18.44,18.33,18.38,141043.0
2016-07-07 12:30:00,18.38,18.4,18.25,18.25,133380.0,18.38,18.4,18.25,18.25,133380.0
2016-07-07 13:00:00,18.25,18.37,18.21,18.32,201486.0,18.25,18.37,18.21,18.32,201486.0
2016-07-07 13:30:00,18.34,18.38,18.29,18.31,75261.0,18.34,18.38,18.29,18.31,75261.0
2016-07-07 14:00:00,18.3,18.32,18.21,18.25,132939.0,18.3,18.32,18.21,18.25,132939.0
2016-07-07 14:30:00,18.26,18.27,18.2,18.24,99097.0,18.26,18.27,18.2,18.24,99097.0
2016-07-07 15:00:00,18.23,18.37,18.21,18.35,100007.0,18.23,18.37,18.21,18.35,100007.0
2016-07-07 15:30:00,18.36,18.41,18.34,18.37,267579.0,18.36,18.41,18.34,18.37,267579.0
2016-07-08 09:30:00,18.56,18.93,18.56,18.93,285546.0,18.56,18.93,18.56,18.93,285546.0
2016-07-08 10:00:00,18.94,18.94,18.76,18.85,238079.0,18.94,18.94,18.76,18.85,238079.0
2016-07-08 10:30:00,18.84,18.97,18.81,18.96,227260.0,18.84,18.97,18.81,18.96,227260.0
2016-07-08 11:00:00,18.96,19.05,18.9,19.02,170021.0,18.96,19.05,18.9,19.02,170021.0
2016-07-08 11:30:00,19.01,19.09,18.98,19.03,391443.0,19.01,19.09,18.98,19.03,391443.0
2016-07-08 12:00:00,19.03,19.03,18.95,18.95,121161.0,19.03,19.03,18.95,18.95,121161.0
2016-07-08 12:30:00,18.95,19.03,18.94,19.0,114767.0,18.95,19.03,18.94,19.0,114767.0
2016-07-08 13:00:00,19.01,19.1,19.0,19.08,137137.0,19.01,19.1,19.0,19.08,137137.0
2016-07-08 13:30:00,19.08,19.11,19.02,19.05,238201.0,19.08,19.11,19.02,19.05,238201.0
2016-07-08 14:00:00,19.05,19.05,18.99,19.04,139658.0,19.05,19.05,18.99,19.04,139658.0
2016-07-08 14:30:00,19.04,19.08,18.96,18.98,133158.0,19.04,19.08,18.96,18.98,133158.0
2016-07-08 15:00:00,18.99,19.16,18.97,19.12,325784.0,18.99,19.16,18.97,19.12,325784.0
2016-07-08 15:30:00,19.12,19.12,19.05,19.08,497004.0,19.12,19.12,19.05,19.08,497004.0
2016-07-11 09:30:00,19.19,19.42,19.06,19.1,450491.0,19.19,19.42,19.06,19.1,450491.0
2016-07-11 10:00:00,19.1,19.24,19.03,19.03,149445.0,19.1,19.24,19.03,19.03,149445.0
2016-07-11 10:30:00,19.02,19.19,19.02,19.18,83693.0,19.02,19.19,19.02,19.18,83693.0
2016-07-11 11:00:00,19.19,19.25,19.18,19.25,146127.0,19.19,19.25,19.18,19.25,146127.0
2016-07-11 11:30:00,19.25,19.26,19.2,19.21,104136.0,19.25,19.26,19.2,19.21,104136.0
2016-07-11 12:00:00,19.21,19.23,19.15,19.23,99610.0,19.21,19.23,19.15,19.23,99610.0
2016-07-11 12:30:00,19.23,19.3,19.22,19.27,90365.0,19.23,19.3,19.22,19.27,90365.0
2016-07-11 13:00:00,19.27,19.3,19.2,19.22,137198.0,19.27,19.3,19.2,19.22,137198.0
2016-07-11 13:30:00,19.22,19.28,19.22,19.25,84169.0,19.22,19.28,19.22,19.25,84169.0
2016-07-11 14:00:00,19.25,19.34,19.25,19.33,82886.0,19.25,19.34,19.25,19.33,82886.0
2016-07-11 14:30:00,19.33,19.36,19.29,19.31,99064.0,19.33,19.36,19.29,19.31,99064.0
2016-07-11 15:00:00,19.3,19.38,19.3,19.33,138566.0,19.3,19.38,19.3,19.33,138566.0
2016-07-11 15:30:00,19.32,19.41,19.32,19.38,527874.0,19.32,19.41,19.32,19.38,527874.0
2016-07-12 09:30:00,19.56,19.76,19.56,19.65,366092.0,19.56,19.76,19.56,19.65,366092.0
2016-07-12 10:00:00,19.66,19.7,19.45,19.52,375886.0,19.66,19.7,19.45,19.52,375886.0
2016-07-12 10:30:00,19.53,19.71,19.52,19.69,160063.0,19.53,19.71,19.52,19.69,160063.0
2016-07-12 11:00:00,19.68,19.71,19.65,19.67,249877.0,19.68,19.71,19.65,19.67,249877.0
2016-07-12 11:30:00,19.66,19.68,19.62,19.65,106980.0,19.66,19.68,19.62,19.65,106980.0
2016-07-12 12:00:00,19.64,19.68,19.63,19.66,87857.0,19.64,19.68,19.63,19.66,87857.0
2016-07-12 12:30:00,19.65,19.74,19.64,19.7,284384.0,19.65,19.74,19.64,19.7,284384.0
2016-07-12 13:00:00,19.71,19.8,19.69,19.78,157723.0,19.71,19.8,19.69,19.78,157723.0
2016-07-12 13:30:00,19.78,19.84,19.78,19.81,201709.0,19.78,19.84,19.78,19.81,201709.0
2016-07-12 14:00:00,19.82,19.89,19.81,19.87,194307.0,19.82,19.89,19.81,19.87,194307.0
2016-07-12 14:30:00,19.87,20.01,19.84,19.95,260534.0,19.87,20.01,19.84,19.95,260534.0
2016-07-12 15:00:00,19.95,19.96,19.91,19.92,217294.0,19.95,19.96,19.91,19.92,217294.0
2016-07-12 15:30:00,19.92,19.96,19.89,19.95,640360.0,19.92,19.96,19.89,19.95,640360.0
2016-07-13 09:30:00,20.17,20.22,19.87,19.95,347005.0,20.17,20.22,19.87,19.95,347005.0
2016-07-13 10:00:00,19.95,20.06,19.88,19.91,255401.0,19.95,20.06,19.88,19.91,255401.0
2016-07-13 10:30:00,19.91,20.01,19.85,19.87,220497.0,19.91,20.01,19.85,19.87,220497.0
2016-07-13 11:00:00,19.86,19.88,19.69,19.74,193110.0,19.86,19.88,19.69,19.74,193110.0
2016-07-13 11:30:00,19.75,19.75,19.64,19.73,171147.0,19.75,19.75,19.64,19.73,171147.0
2016-07-13 12:00:00,19.73,19.75,19.68,19.7,138617.0,19.73,19.75,19.68,19.7,138617.0
2016-07-13 12:30:00,19.69,19.7,19.59,19.63,281496.0,19.69,19.7,19.59,19.63,281496.0
2016-07-13 13:00:00,19.63,19.76,19.62,19.71,229182.0,19.63,19.76,19.62,19.71,229182.0
2016-07-13 13:30:00,19.71,19.72,19.6,19.62,151146.0,19.71,19.72,19.6,19.62,151146.0
2016-07-13 14:00:00,19.63,19.69,19.62,19.69,199232.0,19.63,19.69,19.62,19.69,199232.0
2016-07-13 14:30:00,19.68,19.7,19.58,19.59,402752.0,19.68,19.7,19.58,19.59,402752.0
2016-07-13 15:00:00,19.59,19.68,19.59,19.66,398529.0,19.59,19.68,19.59,19.66,398529.0
2016-07-13 15:30:00,19.67,19.69,19.66,19.67,479032.0,19.67,19.69,19.66,19.67,479032.0
2016-07-14 09:30:00,19.92,19.98,19.61,19.68,139388.0,19.92,19.98,19.61,19.68,139388.0
2016-07-14 10:00:00,19.69,19.74,19.54,19.6,181801.0,19.69,19.74,19.54,19.6,181801.0
2016-07-14 10:30:00,19.61,19.65,19.54,19.65,319694.0,19.61,19.65,19.54,19.65,319694.0
2016-07-14 11:00:00,19.64,19.72,19.64,19.66,111028.0,19.64,19.72,19.64,19.66,111028.0
2016-07-14 11:30:00,19.66,19.66,19.58,19.59,54646.0,19.66,19.66,19.58,19.59,54646.0
2016-07-14 12:00:00,19.59,19.68,19.59,19.62,50334.0,19.59,19.68,19.59,19.62,50334.0
2016-07-14 12:30:00,19.62,19.63,19.56,19.57,45625.0,19.62,19.63,19.56,19.57,45625.0
2016-07-14 13:00:00,19.57,19.59,19.53,19.53,38449.0,19.57,19.59,19.53,19.53,38449.0
2016-07-14 13:30:00,19.53,19.56,19.52,19.56,108120.0,19.53,19.56,19.52,19.56,108120.0
2016-07-14 14:00:00,19.57,19.61,19.56,19.57,83284.0,19.57,19.61,19.56,19.57,83284.0
2016-07-14 14:30:00,19.57,19.65,19.57,19.61,85469.0,19.57,19.65,19.57,19.61,85469.0
2016-07-14 15:00:00,19.62,19.64,19.53,19.54,169980.0,19.62,19.64,19.53,19.54,169980.0
2016-07-14 15:30:00,19.54,19.54,19.48,19.49,459986.0,19.54,19.54,19.48,19.49,459986.0
2016-07-15 09:30:00,19.57,19.74,19.42,19.59,1001034.0,19.57,19.74,19.42,19.59,1001034.0
2016-07-15 10:00:00,19.57,19.6,19.35,19.59,578158.0,19.57,19.6,19.35,19.59,578158.0
2016-07-15 10:30:00,19.59,20.16,19.59,20.0,816446.0,19.59,20.16,19.59,20.0,816446.0
2016-07-15 11:00:00,20.0,20.09,19.83,19.88,325481.0,20.0,20.09,19.83,19.88,325481.0
2016-07-15 11:30:00,19.88,20.03,19.87,19.98,429178.0,19.88,20.03,19.87,19.98,429178.0
2016-07-15 12:00:00,19.99,20.12,19.97,20.12,342730.0,19.99,20.12,19.97,20.12,342730.0
2016-07-15 12:30:00,20.12,20.2,20.06,20.09,340944.0,20.12,20.2,20.06,20.09,340944.0
2016-07-15 13:00:00,20.08,20.15,20.03,20.11,148566.0,20.08,20.15,20.03,20.11,148566.0
2016-07-15 13:30:00,20.1,20.14,20.08,20.1,90250.0,20.1,20.14,20.08,20.1,90250.0
2016-07-15 14:00:00,20.11,20.13,20.09,20.1,71030.0,20.11,20.13,20.09,20.1,71030.0
2016-07-15 14:30:00,20.1,20.12,20.0,20.0,184119.0,20.1,20.12,20.0,20.0,184119.0
2016-07-15 15:00:00,20.0,20.04,19.97,20.01,139868.0,20.0,20.04,19.97,20.01,139868.0
2016-07-15 15:30:00,20.01,20.05,19.99,20.0,729590.0,20.01,20.05,19.99,20.0,729590.0
2016-07-18 09:30:00,20.05,20.12,19.98,20.12,291246.0,20.05,20.12,19.98,20.12,291246.0
2016-07-18 10:00:00,20.12,20.21,20.09,20.17,221783.0,20.12,20.21,20.09,20.17,221783.0
2016-07-18 10:30:00,20.18,20.24,20.17,20.23,174726.0,20.18,20.24,20.17,20.23,174726.0
2016-07-18 11:00:00,20.23,20.23,20.16,20.19,82618.0,20.23,20.23,20.16,20.19,82618.0
2016-07-18 11:30:00,20.19,20.19,20.12,20.19,116325.0,20.19,20.19,20.12,20.19,116325.0
2016-07-18 12:00:00,20.18,20.22,20.17,20.19,136238.0,20.18,20.22,20.17,20.19,136238.0
2016-07-18 12:30:00,20.19,20.22,20.18,20.2,101390.0,20.19,20.22,20.18,20.2,101390.0
2016-07-18 13:00:00,20.2,20.22,20.19,20.19,60905.0,20.2,20.22,20.19,20.19,60905.0
2016-07-18 13:30:00,20.2,20.23,20.19,20.2,118081.0,20.2,20.23,20.19,20.2,118081.0
2016-07-18 14:00:00,20.2,20.2,20.12,20.18,105444.0,20.2,20.2,20.12,20.18,105444.0
2016-07-18 14:30:00,20.18,20.19,20.14,20.16,149046.0,20.18,20.19,20.14,20.16,149046.0
2016-07-18 15:00:00,20.16,20.19,20.14,20.17,127089.0,20.16,20.19,20.14,20.17,127089.0
2016-07-18 15:30:00,20.17,20.25,20.16,20.17,423636.0,20.17,20.25,20.16,20.17,423636.0
2016-07-19 09:30:00,20.22,20.33,20.03,20.12,176153.0,20.22,20.33,20.03,20.12,176153.0
2016-07-19 10:00:00,20.11,20.13,19.99,19.99,119259.0,20.11,20.13,19.99,19.99,119259.0
2016-07-19 10:30:00,19.98,20.12,19.98,20.11,152584.0,19.98,20.12,19.98,20.11,152584.0
2016-07-19 11:00:00,20.11,20.15,20.1,20.12,50990.0,20.11,20.15,20.1,20.12,50990.0
2016-07-19 11:30:00,20.12,20.14,20.06,20.07,84271.0,20.12,20.14,20.06,20.07,84271.0
2016-07-19 12:00:00,20.07,20.08,20.03,20.07,47802.0,20.07,20.08,20.03,20.07,47802.0
2016-07-19 12:30:00,20.07,20.08,20.04,20.06,51471.0,20.07,20.08,20.04,20.06,51471.0
2016-07-19 13:00:00,20.05,20.06,20.0,20.03,111855.0,20.05,20.06,20.0,20.03,111855.0
2016-07-19 13:30:00,20.02,20.05,20.0,20.04,43903.0,20.02,20.05,20.0,20.04,43903.0
2016-07-19 14:00:00,20.03,20.07,20.02,20.02,44756.0,20.03,20.07,20.02,20.02,44756.0
2016-07-19 14:30:00,20.04,20.06,19.99,20.0,106559.0,20.04,20.06,19.99,20.0,106559.0
2016-07-19 15:00:00,20.01,20.01,19.94,19.94,126899.0,20.01,20.01,19.94,19.94,126899.0
2016-07-19 15:30:00,19.95,20.01,19.94,20.0,411975.0,19.95,20.01,19.94,20.0,411975.0
2016-07-20 09:30:00,20.11,20.15,20.0,20.07,159315.0,20.11,20.15,20.0,20.07,159315.0
2016-07-20 10:00:00,20.07,20.13,20.04,20.06,112066.0,20.07,20.13,20.04,20.06,112066.0
2016-07-20 10:30:00,20.06,20.24,20.05,20.2,126989.0,20.06,20.24,20.05,20.2,126989.0
2016-07-20 11:00:00,20.21,20.26,20.19,20.25,60075.0,20.21,20.26,20.19,20.25,60075.0
2016-07-20 11:30:00,20.26,20.28,20.22,20.23,90522.0,20.26,20.28,20.22,20.23,90522.0
2016-07-20 12:00:00,20.23,20.26,20.2,20.22,49853.0,20.23,20.26,20.2,20.22,49853.0
2016-07-20 12:30:00,20.23,20.26,20.2,20.24,46920.0,20.23,20.26,20.2,20.24,46920.0
2016-07-20 13:00:00,20.24,20.28,20.23,20.27,39770.0,20.24,20.28,20.23,20.27,39770.0
2016-07-20 13:30:00,20.27,20.29,20.2,20.23,110339.0,20.27,20.29,20.2,20.23,110339.0
2016-07-20 14:00:00,20.23,20.28,20.22,20.23,58238.0,20.23,20.28,20.22,20.23,58238.0
2016-07-20 14:30:00,20.24,20.26,20.21,20.24,55664.0,20.24,20.26,20.21,20.24,55664.0
2016-07-20 15:00:00,20.24,20.24,20.2,20.21,68169.0,20.24,20.24,20.2,20.21,68169.0
2016-07-20 15:30:00,20.21,20.26,20.21,20.25,305555.0,20.21,20.26,20.21,20.25,305555.0
2016-07-21 09:30:00,20.15,20.27,20.1,20.15,69196.0,20.15,20.27,20.1,20.15,69196.0
2016-07-21 10:00:00,20.15,20.2,20.11,20.17,96668.0,20.15,20.2,20.11,20.17,96668.0
2016-07-21 10:30:00,20.18,20.19,20.13,20.16,101564.0,20.18,20.19,20.13,20.16,101564.0
2016-07-21 11:00:00,20.16,20.17,20.13,20.14,87720.0,20.16,20.17,20.13,20.14,87720.0
2016-07-21 11:30:00,20.14,20.15,19.97,19.98,91253.0,20.14,20.15,19.97,19.98,91253.0
2016-07-21 12:00:00,19.99,20.01,19.95,20.0,147918.0,19.99,20.01,19.95,20.0,147918.0
2016-07-21 12:30:00,20.0,20.04,20.0,20.01,75738.0,20.0,20.04,20.0,20.01,75738.0
2016-07-21 13:00:00,20.02,20.05,20.0,20.02,37094.0,20.02,20.05,20.0,20.02,37094.0
2016-07-21 13:30:00,20.02,20.02,19.99,20.0,65383.0,20.02,20.02,19.99,20.0,65383.0
2016-07-21 14:00:00,20.0,20.02,19.94,19.97,99089.0,20.0,20.02,19.94,19.97,99089.0
2016-07-21 14:30:00,19.97,19.99,19.93,19.93,92294.0,19.97,19.99,19.93,19.93,92294.0
2016-07-21 15:00:00,19.94,19.94,19.89,19.93,82406.0,19.94,19.94,19.89,19.93,82406.0
2016-07-21 15:30:00,19.93,19.96,19.91,19.95,274107.0,19.93,19.96,19.91,19.95,274107.0
2016-07-22 09:30:00,19.93,19.95,19.73,19.82,187449.0,19.93,19.95,19.73,19.82,187449.0
2016-07-22 10:00:00,19.82,19.87,19.71,19.73,118047.0,19.82,19.87,19.71,19.73,118047.0
2016-07-22 10:30:00,19.73,19.91,19.69,19.9,115192.0,19.73,19.91,19.69,19.9,115192.0
2016-07-22 11:00:00,19.91,19.92,19.79,19.86,63392.0,19.91,19.92,19.79,19.86,63392.0
2016-07-22 11:30:00,19.86,19.99,19.85,19.98,63457.0,19.86,19.99,19.85,19.98,63457.0
2016-07-22 12:00:00,19.98,20.08,19.97,20.05,66798.0,19.98,20.08,19.97,20.05,66798.0
2016-07-22 12:30:00,20.05,20.1,20.03,20.06,48990.0,20.05,20.1,20.03,20.06,48990.0
2016-07-22 13:00:00,20.06,20.1,20.02,20.05,44589.0,20.06,20.1,20.02,20.05,44589.0
2016-07-22 13:30:00,20.05,20.08,20.01,20.02,77492.0,20.05,20.08,20.01,20.02,77492.0
2016-07-22 14:00:00,20.03,20.08,20.01,20.05,55831.0,20.03,20.08,20.01,20.05,55831.0
2016-07-22 14:30:00,20.06,20.1,20.04,20.1,60306.0,20.06,20.1,20.04,20.1,60306.0
2016-07-22 15:00:00,20.1,20.11,20.06,20.11,75855.0,20.1,20.11,20.06,20.11,75855.0
2016-07-22 15:30:00,20.1,20.11,20.06,20.07,239534.0,20.1,20.11,20.06,20.07,239534.0
2016-07-25 09:30:00,20.15,20.47,19.97,20.43,193789.0,20.15,20.47,19.97,20.43,193789.0
2016-07-25 10:00:00,20.42,20.47,20.18,20.2,199487.0,20.42,20.47,20.18,20.2,199487.0
2016-07-25 10:30:00,20.2,20.27,20.18,20.27,98360.0,20.2,20.27,20.18,20.27,98360.0
2016-07-25 11:00:00,20.27,20.34,20.25,20.34,159318.0,20.27,20.34,20.25,20.34,159318.0
2016-07-25 11:30:00,20.34,20.34,20.22,20.25,97085.0,20.34,20.34,20.22,20.25,97085.0
2016-07-25 12:00:00,20.25,20.27,20.17,20.21,73681.0,20.25,20.27,20.17,20.21,73681.0
2016-07-25 12:30:00,20.2,20.24,20.18,20.23,86369.0,20.2,20.24,20.18,20.23,86369.0
2016-07-25 13:00:00,20.23,20.38,20.22,20.38,140882.0,20.23,20.38,20.22,20.38,140882.0
2016-07-25 13:30:00,20.38,20.38,20.29,20.31,74217.0,20.38,20.38,20.29,20.31,74217.0
2016-07-25 14:00:00,20.31,20.33,20.29,20.3,73484.0,20.31,20.33,20.29,20.3,73484.0
2016-07-25 14:30:00,20.3,20.31,20.29,20.29,22268.0,20.3,20.31,20.29,20.29,22268.0
2016-07-25 15:00:00,20.3,20.31,20.26,20.28,71134.0,20.3,20.31,20.26,20.28,71134.0
2016-07-25 15:30:00,20.28,20.32,20.27,20.31,243909.0,20.28,20.32,20.27,20.31,243909.0
2016-07-26 09:30:00,20.32,20.68,20.32,20.59,314003.0,20.32,20.68,20.32,20.59,314003.0
2016-07-26 10:00:00,20.59,20.63,20.46,20.54,271778.0,20.59,20.63,20.46,20.54,271778.0
2016-07-26 10:30:00,20.53,20.56,20.37,20.38,143387.0,20.53,20.56,20.37,20.38,143387.0
2016-07-26 11:00:00,20.37,20.42,20.33,20.41,59877.0,20.37,20.42,20.33,20.41,59877.0
2016-07-26 11:30:00,20.42,20.48,20.4,20.45,46683.0,20.42,20.48,20.4,20.45,46683.0
2016-07-26 12:00:00,20.46,20.47,20.38,20.41,120614.0,20.46,20.47,20.38,20.41,120614.0
2016-07-26 12:30:00,20.41,20.46,20.41,20.44,40302.0,20.41,20.46,20.41,20.44,40302.0
2016-07-26 13:00:00,20.44,20.48,20.41,20.45,59362.0,20.44,20.48,20.41,20.45,59362.0
2016-07-26 13:30:00,20.44,20.46,20.4,20.43,42199.0,20.44,20.46,20.4,20.43,42199.0
2016-07-26 14:00:00,20.44,20.47,20.36,20.44,114299.0,20.44,20.47,20.36,20.44,114299.0
2016-07-26 14:30:00,20.45,20.46,20.42,20.44,48066.0,20.45,20.46,20.42,20.44,48066.0
2016-07-26 15:00:00,20.44,20.48,20.41,20.47,101808.0,20.44,20.48,20.41,20.47,101808.0
2016-07-26 15:30:00,20.46,20.53,20.46,20.52,225375.0,20.46,20.53,20.46,20.52,225375.0
2016-07-27 09:30:00,20.5,20.79,20.4,20.61,181591.0,20.5,20.79,20.4,20.61,181591.0
2016-07-27 10:00:00,20.61,20.64,20.48,20.5,171627.0,20.61,20.64,20.48,20.5,171627.0
2016-07-27 10:30:00,20.49,20.52,20.35,20.38,167732.0,20.49,20.52,20.35,20.38,167732.0
2016-07-27 11:00:00,20.39,20.44,20.3,20.41,101345.0,20.39,20.44,20.3,20.41,101345.0
2016-07-27 11:30:00,20.42,20.43,20.35,20.38,84259.0,20.42,20.43,20.35,20.38,84259.0
2016-07-27 12:00:00,20.37,20.38,20.26,20.29,76467.0,20.37,20.38,20.26,20.29,76467.0
2016-07-27 12:30:00,20.28,20.32,20.23,20.24,66393.0,20.28,20.32,20.23,20.24,66393.0
2016-07-27 13:00:00,20.25,20.25,20.19,20.23,46235.0,20.25,20.25,20.19,20.23,46235.0
2016-07-27 13:30:00,20.23,20.28,20.23,20.27,44349.0,20.23,20.28,20.23,20.27,44349.0
2016-07-27 14:00:00,20.26,20.27,20.15,20.23,97675.0,20.26,20.27,20.15,20.23,97675.0
2016-07-27 14:30:00,20.24,20.5,20.24,20.5,281809.0,20.24,20.5,20.24,20.5,281809.0
2016-07-27 15:00:00,20.5,20.53,20.47,20.48,91846.0,20.5,20.53,20.47,20.48,91846.0
2016-07-27 15:30:00,20.49,20.5,20.39,20.41,242078.0,20.49,20.5,20.39,20.41,242078.0
2016-07-28 09:30:00,18.84,18.88,18.5,18.72,1307922.0,18.84,18.88,18.5,18.72,1307922.0
2016-07-28 10:00:00,18.73,18.88,18.7,18.73,1010027.0,18.73,18.88,18.7,18.73,1010027.0
2016-07-28 10:30:00,18.73,18.75,18.56,18.56,436910.0,18.73,18.75,18.56,18.56,436910.0
2016-07-28 11:00:00,18.56,18.72,18.51,18.7,527316.0,18.56,18.72,18.51,18.7,527316.0
2016-07-28 11:30:00,18.7,18.92,18.69,18.9,654601.0,18.7,18.92,18.69,18.9,654601.0
2016-07-28 12:00:00,18.9,19.02,18.86,19.0,610363.0,18.9,19.02,18.86,19.0,610363.0
2016-07-28 12:30:00,19.01,19.23,18.98,19.18,487612.0,19.01,19.23,18.98,19.18,487612.0
2016-07-28 13:00:00,19.18,19.21,19.13,19.15,380121.0,19.18,19.21,19.13,19.15,380121.0
2016-07-28 13:30:00,19.16,19.23,19.15,19.2,165614.0,19.16,19.23,19.15,19.2,165614.0
2016-07-28 14:00:00,19.2,19.29,19.16,19.2,648992.0,19.2,19.29,19.16,19.2,648992.0
2016-07-28 14:30:00,19.2,19.35,19.19,19.26,538050.0,19.2,19.35,19.19,19.26,538050.0
2016-07-28 15:00:00,19.26,19.28,19.19,19.21,878650.0,19.26,19.28,19.19,19.21,878650.0
2016-07-28 15:30:00,19.21,19.39,19.21,19.38,1384692.0,19.21,19.39,19.21,19.38,1384692.0
2016-07-29 09:30:00,19.42,19.52,19.09,19.09,179836.0,19.42,19.52,19.09,19.09,179836.0
2016-07-29 10:00:00,19.08,19.09,18.93,18.94,191486.0,19.08,19.09,18.93,18.94,191486.0
2016-07-29 10:30:00,18.93,18.97,18.9,18.94,225537.0,18.93,18.97,18.9,18.94,225537.0
2016-07-29 11:00:00,18.94,19.03,18.92,19.0,145054.0,18.94,19.03,18.92,19.0,145054.0
2016-07-29 11:30:00,19.0,19.01,18.93,18.98,136430.0,19.0,19.01,18.93,18.98,136430.0
2016-07-29 12:00:00,18.98,18.98,18.92,18.94,143694.0,18.98,18.98,18.92,18.94,143694.0
2016-07-29 12:30:00,18.94,18.97,18.91,18.92,103498.0,18.94,18.97,18.91,18.92,103498.0
2016-07-29 13:00:00,18.91,18.95,18.89,18.95,78812.0,18.91,18.95,18.89,18.95,78812.0
2016-07-29 13:30:00,18.94,19.15,18.94,19.14,189295.0,18.94,19.15,18.94,19.14,189295.0
2016-07-29 14:00:00,19.14,19.24,19.13,19.24,160025.0,19.14,19.24,19.13,19.24,160025.0
2016-07-29 14:30:00,19.24,19.24,19.16,19.21,66875.0,19.24,19.24,19.16,19.21,66875.0
2016-07-29 15:00:00,19.22,19.27,19.17,19.26,137153.0,19.22,19.27,19.17,19.26,137153.0
2016-07-29 15:30:00,19.25,19.31,19.18,19.19,909248.0,19.25,19.31,19.18,19.19,909248.0
2016-08-01 09:30:00,19.2,19.37,19.17,19.32,240998.0,19.2,19.37,19.17,19.32,240998.0
2016-08-01 10:00:00,19.32,19.43,19.25,19.42,216665.0,19.32,19.43,19.25,19.42,216665.0
2016-08-01 10:30:00,19.42,19.42,19.33,19.34,114642.0,19.42,19.42,19.33,19.34,114642.0
2016-08-01 11:00:00,19.34,19.4,19.32,19.38,79749.0,19.34,19.4,19.32,19.38,79749.0
2016-08-01 11:30:00,19.38,19.44,19.33,19.35,88268.0,19.38,19.44,19.33,19.35,88268.0
2016-08-01 12:00:00,19.35,19.37,19.23,19.23,76547.0,19.35,19.37,19.23,19.23,76547.0
2016-08-01 12:30:00,19.24,19.27,19.18,19.19,61390.0,19.24,19.27,19.18,19.19,61390.0
2016-08-01 13:00:00,19.19,19.26,19.18,19.25,54939.0,19.19,19.26,19.18,19.25,54939.0
2016-08-01 13:30:00,19.26,19.26,19.21,19.25,48389.0,19.26,19.26,19.21,19.25,48389.0
2016-08-01 14:00:00,19.24,19.25,19.18,19.2,112819.0,19.24,19.25,19.18,19.2,112819.0
2016-08-01 14:30:00,19.2,19.26,19.18,19.26,74306.0,19.2,19.26,19.18,19.26,74306.0
2016-08-01 15:00:00,19.26,19.27,19.2,19.21,98032.0,19.26,19.27,19.2,19.21,98032.0
2016-08-01 15:30:00,19.21,19.25,19.2,19.23,188576.0,19.21,19.25,19.2,19.23,188576.0
2016-08-02 09:30:00,19.29,19.29,19.05,19.07,176556.0,19.29,19.29,19.05,19.07,176556.0
2016-08-02 10:00:00,19.08,19.12,18.95,18.96,187979.0,19.08,19.12,18.95,18.96,187979.0
2016-08-02 10:30:00,18.97,18.98,18.82,18.83,215612.0,18.97,18.98,18.82,18.83,215612.0
2016-08-02 11:00:00,18.82,18.91,18.8,18.91,179841.0,18.82,18.91,18.8,18.91,179841.0
2016-08-02 11:30:00,18.91,18.95,18.83,18.85,149116.0,18.91,18.95,18.83,18.85,149116.0
2016-08-02 12:00:00,18.85,18.92,18.84,18.91,199025.0,18.85,18.92,18.84,18.91,199025.0
2016-08-02 12:30:00,18.91,18.92,18.83,18.84,83874.0,18.91,18.92,18.83,18.84,83874.0
2016-08-02 13:00:00,18.83,18.84,18.74,18.82,149212.0,18.83,18.84,18.74,18.82,149212.0
2016-08-02 13:30:00,18.82,18.85,18.81,18.82,60779.0,18.82,18.85,18.81,18.82,60779.0
2016-08-02 14:00:00,18.83,18.85,18.79,18.84,198955.0,18.83,18.85,18.79,18.84,198955.0
2016-08-02 14:30:00,18.85,18.87,18.79,18.8,163338.0,18.85,18.87,18.79,18.8,163338.0
2016-08-02 15:00:00,18.8,18.83,18.79,18.8,186415.0,18.8,18.83,18.79,18.8,186415.0
2016-08-02 15:30:00,18.79,18.81,18.72,18.77,574907.0,18.79,18.81,18.72,18.77,574907.0
2016-08-03 09:30:00,18.86,19.22,18.86,19.11,475422.0,18.86,19.22,18.86,19.11,475422.0
2016-08-03 10:00:00,19.11,19.32,19.1,19.28,292048.0,19.11,19.32,19.1,19.28,292048.0
2016-08-03 10:30:00,19.27,19.35,19.23,19.27,196639.0,19.27,19.35,19.23,19.27,196639.0
2016-08-03 11:00:00,19.27,19.4,19.25,19.4,86162.0,19.27,19.4,19.25,19.4,86162.0
2016-08-03 11:30:00,19.41,19.54,19.38,19.54,193928.0,19.41,19.54,19.38,19.54,193928.0
2016-08-03 12:00:00,19.54,19.55,19.46,19.49,161446.0,19.54,19.55,19.46,19.49,161446.0
2016-08-03 12:30:00,19.48,19.52,19.46,19.46,183087.0,19.48,19.52,19.46,19.46,183087.0
2016-08-03 13:00:00,19.47,19.52,19.44,19.48,169180.0,19.47,19.52,19.44,19.48,169180.0
2016-08-03 13:30:00,19.48,19.52,19.43,19.5,97841.0,19.48,19.52,19.43,19.5,97841.0
2016-08-03 14:00:00,19.49,19.52,19.45,19.48,79360.0,19.49,19.52,19.45,19.48,79360.0
2016-08-03 14:30:00,19.48,19.48,19.44,19.46,67186.0,19.48,19.48,19.44,19.46,67186.0
2016-08-03 15:00:00,19.46,19.55,19.44,19.54,137279.0,19.46,19.55,19.44,19.54,137279.0
2016-08-03 15:30:00,19.53,19.54,19.48,19.52,344448.0,19.53,19.54,19.48,19.52,344448.0
2016-08-04 09:30:00,19.49,19.75,19.49,19.71,155491.0,19.49,19.75,19.49,19.71,155491.0
2016-08-04 10:00:00,19.71,19.73,19.63,19.73,239778.0,19.71,19.73,19.63,19.73,239778.0
2016-08-04 10:30:00,19.73,19.8,19.68,19.73,141004.0,19.73,19.8,19.68,19.73,141004.0
2016-08-04 11:00:00,19.72,19.73,19.58,19.64,118712.0,19.72,19.73,19.58,19.64,118712.0
2016-08-04 11:30:00,19.64,19.74,19.63,19.74,109618.0,19.64,19.74,19.63,19.74,109618.0
2016-08-04 12:00:00,19.74,19.75,19.69,19.69,104437.0,19.74,19.75,19.69,19.69,104437.0
2016-08-04 12:30:00,19.7,19.7,19.57,19.58,209959.0,19.7,19.7,19.57,19.58,209959.0
2016-08-04 13:00:00,19.57,19.64,19.57,19.62,60923.0,19.57,19.64,19.57,19.62,60923.0
2016-08-04 13:30:00,19.62,19.7,19.61,19.67,80784.0,19.62,19.7,19.61,19.67,80784.0
2016-08-04 14:00:00,19.68,19.84,19.67,19.78,310382.0,19.68,19.84,19.67,19.78,310382.0
2016-08-04 14:30:00,19.77,19.8,19.73,19.76,164444.0,19.77,19.8,19.73,19.76,164444.0
2016-08-04 15:00:00,19.76,19.77,19.72,19.75,198632.0,19.76,19.77,19.72,19.75,198632.0
2016-08-04 15:30:00,19.75,19.76,19.69,19.71,411331.0,19.75,19.76,19.69,19.71,411331.0
2016-08-05 09:30:00,19.85,20.08,19.78,20.0,133175.0,19.85,20.08,19.78,20.0,133175.0
2016-08-05 10:00:00,20.0,20.08,19.97,20.05,112968.0,20.0,20.08,19.97,20.05,112968.0
2016-08-05 10:30:00,20.05,20.15,20.04,20.11,117437.0,20.05,20.15,20.04,20.11,117437.0
2016-08-05 11:00:00,20.12,20.16,20.09,20.14,76530.0,20.12,20.16,20.09,20.14,76530.0
2016-08-05 11:30:00,20.14,20.2,20.14,20.15,95131.0,20.14,20.2,20.14,20.15,95131.0
2016-08-05 12:00:00,20.15,20.16,20.11,20.14,81044.0,20.15,20.16,20.11,20.14,81044.0
2016-08-05 12:30:00,20.14,20.21,20.13,20.17,115652.0,20.14,20.21,20.13,20.17,115652.0
2016-08-05 13:00:00,20.17,20.2,20.16,20.17,64852.0,20.17,20.2,20.16,20.17,64852.0
2016-08-05 13:30:00,20.17,20.24,20.16,20.21,113355.0,20.17,20.24,20.16,20.21,113355.0
2016-08-05 14:00:00,20.22,20.23,20.17,20.17,68613.0,20.22,20.23,20.17,20.17,68613.0
2016-08-05 14:30:00,20.17,20.21,20.15,20.21,102012.0,20.17,20.21,20.15,20.21,102012.0
2016-08-05 15:00:00,20.2,20.36,20.2,20.32,328913.0,20.2,20.36,20.2,20.32,328913.0
2016-08-05 15:30:00,20.32,20.33,20.21,20.22,313139.0,20.32,20.33,20.21,20.22,313139.0
2016-08-08 09:30:00,20.32,20.41,20.14,20.18,97815.0,20.32,20.41,20.14,20.18,97815.0
2016-08-08 10:00:00,20.18,20.19,20.08,20.1,58163.0,20.18,20.19,20.08,20.1,58163.0
2016-08-08 10:30:00,20.1,20.2,20.1,20.2,44938.0,20.1,20.2,20.1,20.2,44938.0
2016-08-08 11:00:00,20.2,20.2,20.15,20.15,29335.0,20.2,20.2,20.15,20.15,29335.0
2016-08-08 11:30:00,20.15,20.19,20.12,20.12,26777.0,20.15,20.19,20.12,20.12,26777.0
2016-08-08 12:00:00,20.12,20.16,20.12,20.14,22048.0,20.12,20.16,20.12,20.14,22048.0
2016-08-08 12:30:00,20.15,20.2,20.14,20.2,32092.0,20.15,20.2,20.14,20.2,32092.0
2016-08-08 13:00:00,20.2,20.2,20.15,20.19,23438.0,20.2,20.2,20.15,20.19,23438.0
2016-08-08 13:30:00,20.18,20.18,20.11,20.12,44019.0,20.18,20.18,20.11,20.12,44019.0
2016-08-08 14:00:00,20.12,20.13,20.05,20.05,95408.0,20.12,20.13,20.05,20.05,95408.0
2016-08-08 14:30:00,20.06,20.06,19.94,19.95,181468.0,20.06,20.06,19.94,19.95,181468.0
2016-08-08 15:00:00,19.95,19.95,19.9,19.9,98179.0,19.95,19.95,19.9,19.9,98179.0
2016-08-08 15:30:00,19.9,19.99,19.9,19.96,216739.0,19.9,19.99,19.9,19.96,216739.0
2016-08-09 09:30:00,20.19,20.28,20.07,20.18,159174.0,20.19,20.28,20.07,20.18,159174.0
2016-08-09 10:00:00,20.18,20.23,20.15,20.21,64902.0,20.18,20.23,20.15,20.21,64902.0
2016-08-09 10:30:00,20.21,20.28,20.2,20.21,72013.0,20.21,20.28,20.2,20.21,72013.0
2016-08-09 11:00:00,20.21,20.22,20.16,20.17,52729.0,20.21,20.22,20.16,20.17,52729.0
2016-08-09 11:30:00,20.18,20.27,20.17,20.27,57677.0,20.18,20.27,20.17,20.27,57677.0
2016-08-09 12:00:00,20.27,20.39,20.27,20.36,104762.0,20.27,20.39,20.27,20.36,104762.0
2016-08-09 12:30:00,20.36,20.37,20.33,20.35,54701.0,20.36,20.37,20.33,20.35,54701.0
2016-08-09 13:00:00,20.35,20.41,20.35,20.39,138096.0,20.35,20.41,20.35,20.39,138096.0
2016-08-09 13:30:00,20.39,20.39,20.32,20.32,101119.0,20.39,20.39,20.32,20.32,101119.0
2016-08-09 14:00:00,20.32,20.33,20.24,20.24,47417.0,20.32,20.33,20.24,20.24,47417.0
2016-08-09 14:30:00,20.25,20.27,20.2,20.27,66133.0,20.25,20.27,20.2,20.27,66133.0
2016-08-09 15:00:00,20.27,20.3,20.25,20.3,74545.0,20.27,20.3,20.25,20.3,74545.0
2016-08-09 15:30:00,20.3,20.32,20.27,20.28,359747.0,20.3,20.32,20.27,20.28,359747.0
2016-08-10 09:30:00,20.43,20.64,20.4,20.51,340864.0,20.43,20.64,20.4,20.51,340864.0
2016-08-10 10:00:00,20.52,20.55,20.43,20.43,134738.0,20.52,20.55,20.43,20.43,134738.0
2016-08-10 10:30:00,20.42,20.44,20.3,20.3,74531.0,20.42,20.44,20.3,20.3,74531.0
2016-08-10 11:00:00,20.31,20.35,20.16,20.16,136085.0,20.31,20.35,20.16,20.16,136085.0
2016-08-10 11:30:00,20.16,20.22,20.09,20.21,74486.0,20.16,20.22,20.09,20.21,74486.0
2016-08-10 12:00:00,20.21,20.34,20.21,20.31,114354.0,20.21,20.34,20.21,20.31,114354.0
2016-08-10 12:30:00,20.31,20.42,20.3,20.4,99633.0,20.31,20.42,20.3,20.4,99633.0
2016-08-10 13:00:00,20.4,20.44,20.35,20.38,66630.0,20.4,20.44,20.35,20.38,66630.0
2016-08-10 13:30:00,20.39,20.42,20.34,20.35,38734.0,20.39,20.42,20.34,20.35,38734.0
2016-08-10 14:00:00,20.35,20.38,20.33,20.37,55065.0,20.35,20.38,20.33,20.37,55065.0
2016-08-10 14:30:00,20.37,20.38,20.32,20.34,53697.0,20.37,20.38,20.32,20.34,53697.0
2016-08-10 15:00:00,20.33,20.46,20.32,20.43,149774.0,20.33,20.46,20.32,20.43,149774.0
2016-08-10 15:30:00,20.43,20.5,20.41,20.49,470213.0,20.43,20.5,20.41,20.49,470213.0
2016-08-11 09:30:00,20.54,20.66,20.4,20.4,159116.0,20.54,20.66,20.4,20.4,159116.0
2016-08-11 10:00:00,20.41,20.45,20.38,20.45,109358.0,20.41,20.45,20.38,20.45,109358.0
2016-08-11 10:30:00,20.45,20.52,20.43,20.5,221145.0,20.45,20.52,20.43,20.5,221145.0
2016-08-11 11:00:00,20.5,20.53,20.47,20.51,146237.0,20.5,20.53,20.47,20.51,146237.0
2016-08-11 11:30:00,20.52,20.58,20.49,20.57,83259.0,20.52,20.58,20.49,20.57,83259.0
2016-08-11 12:00:00,20.58,20.62,20.55,20.59,71222.0,20.58,20.62,20.55,20.59,71222.0
2016-08-11 12:30:00,20.59,20.65,20.59,20.65,65272.0,20.59,20.65,20.59,20.65,65272.0
2016-08-11 13:00:00,20.65,20.74,20.65,20.69,117878.0,20.65,20.74,20.65,20.69,117878.0
2016-08-11 13:30:00,20.68,20.69,20.63,20.66,83011.0,20.68,20.69,20.63,20.66,83011.0
2016-08-11 14:00:00,20.67,20.69,20.66,20.68,75099.0,20.67,20.69,20.66,20.68,75099.0
2016-08-11 14:30:00,20.68,20.69,20.59,20.59,78440.0,20.68,20.69,20.59,20.59,78440.0
2016-08-11 15:00:00,20.6,20.63,20.6,20.61,46108.0,20.6,20.63,20.6,20.61,46108.0
2016-08-11 15:30:00,20.61,20.65,20.57,20.59,351500.0,20.61,20.65,20.57,20.59,351500.0
2016-08-12 09:30:00,20.57,20.82,20.5,20.72,227555.0,20.57,20.82,20.5,20.72,227555.0
2016-08-12 10:00:00,20.72,20.75,20.63,20.63,196451.0,20.72,20.75,20.63,20.63,196451.0
2016-08-12 10:30:00,20.64,20.77,20.61,20.75,187140.0,20.64,20.77,20.61,20.75,187140.0
2016-08-12 11:00:00,20.75,20.82,20.71,20.81,122527.0,20.75,20.82,20.71,20.81,122527.0
2016-08-12 11:30:00,20.8,20.81,20.73,20.74,114157.0,20.8,20.81,20.73,20.74,114157.0
2016-08-12 12:00:00,20.73,20.79,20.7,20.78,86257.0,20.73,20.79,20.7,20.78,86257.0
2016-08-12 12:30:00,20.77,20.88,20.77,20.82,291301.0,20.77,20.88,20.77,20.82,291301.0
2016-08-12 13:00:00,20.81,20.83,20.75,20.8,127927.0,20.81,20.83,20.75,20.8,127927.0
2016-08-12 13:30:00,20.81,20.88,20.8,20.85,161931.0,20.81,20.88,20.8,20.85,161931.0
2016-08-12 14:00:00,20.86,20.88,20.78,20.78,109388.0,20.86,20.88,20.78,20.78,109388.0
2016-08-12 14:30:00,20.78,20.81,20.75,20.8,85612.0,20.78,20.81,20.75,20.8,85612.0
2016-08-12 15:00:00,20.8,20.87,20.79,20.86,107576.0,20.8,20.87,20.79,20.86,107576.0
2016-08-12 15:30:00,20.86,20.86,20.8,20.81,411995.0,20.86,20.86,20.8,20.81,411995.0
2016-08-15 09:30:00,20.84,21.03,20.74,21.0,467636.0,20.84,21.03,20.74,21.0,467636.0
2016-08-15 10:00:00,21.01,21.35,20.99,21.29,604424.0,21.01,21.35,20.99,21.29,604424.0
2016-08-15 10:30:00,21.3,21.35,21.28,21.35,173807.0,21.3,21.35,21.28,21.35,173807.0
2016-08-15 11:00:00,21.35,21.41,21.32,21.38,248941.0,21.35,21.41,21.32,21.38,248941.0
2016-08-15 11:30:00,21.39,21.41,21.35,21.38,98555.0,21.39,21.41,21.35,21.38,98555.0
2016-08-15 12:00:00,21.38,21.44,21.34,21.43,165586.0,21.38,21.44,21.34,21.43,165586.0
2016-08-15 12:30:00,21.43,21.44,21.37,21.39,135884.0,21.43,21.44,21.37,21.39,135884.0
2016-08-15 13:00:00,21.39,21.47,21.38,21.45,193089.0,21.39,21.47,21.38,21.45,193089.0
2016-08-15 13:30:00,21.45,21.48,21.43,21.44,193968.0,21.45,21.48,21.43,21.44,193968.0
2016-08-15 14:00:00,21.45,21.46,21.35,21.39,126890.0,21.45,21.46,21.35,21.39,126890.0
2016-08-15 14:30:00,21.38,21.45,21.38,21.42,116941.0,21.38,21.45,21.38,21.42,116941.0
2016-08-15 15:00:00,21.42,21.45,21.35,21.35,178148.0,21.42,21.45,21.35,21.35,178148.0
2016-08-15 15:30:00,21.36,21.4,21.32,21.32,322969.0,21.36,21.4,21.32,21.32,322969.0
2016-08-16 09:30:00,21.27,21.67,21.21,21.66,429605.0,21.27,21.67,21.21,21.66,429605.0
2016-08-16 10:00:00,21.65,21.84,21.55,21.57,531255.0,21.65,21.84,21.55,21.57,531255.0
2016-08-16 10:30:00,21.56,21.6,21.35,21.5,266383.0,21.56,21.6,21.35,21.5,266383.0
2016-08-16 11:00:00,21.5,21.69,21.48,21.68,269848.0,21.5,21.69,21.48,21.68,269848.0
2016-08-16 11:30:00,21.68,21.85,21.65,21.81,428121.0,21.68,21.85,21.65,21.81,428121.0
2016-08-16 12:00:00,21.81,21.87,21.74,21.78,285585.0,21.81,21.87,21.74,21.78,285585.0
2016-08-16 12:30:00,21.77,21.91,21.76,21.89,211436.0,21.77,21.91,21.76,21.89,211436.0
2016-08-16 13:00:00,21.9,21.92,21.85,21.86,110341.0,21.9,21.92,21.85,21.86,110341.0
2016-08-16 13:30:00,21.86,22.0,21.84,21.98,165324.0,21.86,22.0,21.84,21.98,165324.0
2016-08-16 14:00:00,21.98,22.0,21.94,21.97,169325.0,21.98,22.0,21.94,21.97,169325.0
2016-08-16 14:30:00,21.97,22.16,21.96,22.06,388549.0,21.97,22.16,21.96,22.06,388549.0
2016-08-16 15:00:00,22.07,22.07,21.96,21.96,630050.0,22.07,22.07,21.96,21.96,630050.0
2016-08-16 15:30:00,21.96,22.0,21.87,21.87,647041.0,21.96,22.0,21.87,21.87,647041.0
2016-08-17 09:30:00,21.81,21.83,21.32,21.39,625446.0,21.81,21.83,21.32,21.39,625446.0
2016-08-17 10:00:00,21.38,21.62,21.37,21.6,246140.0,21.38,21.62,21.37,21.6,246140.0
2016-08-17 10:30:00,21.61,21.65,21.3,21.35,368380.0,21.61,21.65,21.3,21.35,368380.0
2016-08-17 11:00:00,21.35,21.46,21.28,21.29,283206.0,21.35,21.46,21.28,21.29,283206.0
2016-08-17 11:30:00,21.29,21.34,21.18,21.22,263966.0,21.29,21.34,21.18,21.22,263966.0
2016-08-17 12:00:00,21.21,21.3,21.21,21.29,91797.0,21.21,21.3,21.21,21.29,91797.0
2016-08-17 12:30:00,21.29,21.45,21.28,21.35,142466.0,21.29,21.45,21.28,21.35,142466.0
2016-08-17 13:00:00,21.35,21.39,21.3,21.35,76068.0,21.35,21.39,21.3,21.35,76068.0
2016-08-17 13:30:00,21.35,21.4,21.29,21.3,126893.0,21.35,21.4,21.29,21.3,126893.0
2016-08-17 14:00:00,21.31,21.36,21.25,21.34,159454.0,21.31,21.36,21.25,21.34,159454.0
2016-08-17 14:30:00,21.34,21.39,21.31,21.38,246070.0,21.34,21.39,21.31,21.38,246070.0
2016-08-17 15:00:00,21.38,21.38,21.25,21.25,141719.0,21.38,21.38,21.25,21.25,141719.0
2016-08-17 15:30:00,21.26,21.28,21.25,21.26,408585.0,21.26,21.28,21.25,21.26,408585.0
2016-08-18 09:30:00,21.19,21.28,21.01,21.22,216128.0,21.19,21.28,21.01,21.22,216128.0
2016-08-18 10:00:00,21.23,21.45,21.23,21.43,161006.0,21.23,21.45,21.23,21.43,161006.0
2016-08-18 10:30:00,21.44,21.59,21.43,21.59,86085.0,21.44,21.59,21.43,21.59,86085.0
2016-08-18 11:00:00,21.59,21.59,21.33,21.37,127967.0,21.59,21.59,21.33,21.37,127967.0
2016-08-18 11:30:00,21.37,21.46,21.35,21.36,58501.0,21.37,21.46,21.35,21.36,58501.0
2016-08-18 12:00:00,21.36,21.37,21.27,21.27,69297.0,21.36,21.37,21.27,21.27,69297.0
2016-08-18 12:30:00,21.27,21.39,21.24,21.38,89404.0,21.27,21.39,21.24,21.38,89404.0
2016-08-18 13:00:00,21.38,21.45,21.37,21.45,74850.0,21.38,21.45,21.37,21.45,74850.0
2016-08-18 13:30:00,21.44,21.51,21.43,21.48,104250.0,21.44,21.51,21.43,21.48,104250.0
2016-08-18 14:00:00,21.48,21.52,21.48,21.51,64710.0,21.48,21.52,21.48,21.51,64710.0
2016-08-18 14:30:00,21.51,21.52,21.48,21.5,103994.0,21.51,21.52,21.48,21.5,103994.0
2016-08-18 15:00:00,21.5,21.57,21.49,21.54,94268.0,21.5,21.57,21.49,21.54,94268.0
2016-08-18 15:30:00,21.54,21.54,21.47,21.49,380100.0,21.54,21.54,21.47,21.49,380100.0
2016-08-19 09:30:00,21.45,21.58,21.39,21.53,321710.0,21.45,21.58,21.39,21.53,321710.0
2016-08-19 10:00:00,21.54,21.62,21.49,21.61,171015.0,21.54,21.62,21.49,21.61,171015.0
2016-08-19 10:30:00,21.62,21.7,21.53,21.57,129297.0,21.62,21.7,21.53,21.57,129297.0
2016-08-19 11:00:00,21.57,21.6,21.54,21.6,117427.0,21.57,21.6,21.54,21.6,117427.0
2016-08-19 11:30:00,21.61,21.63,21.56,21.6,161385.0,21.61,21.63,21.56,21.6,161385.0
2016-08-19 12:00:00,21.6,21.62,21.58,21.6,55574.0,21.6,21.62,21.58,21.6,55574.0
2016-08-19 12:30:00,21.6,21.61,21.48,21.53,123158.0,21.6,21.61,21.48,21.53,123158.0
2016-08-19 13:00:00,21.53,21.56,21.51,21.55,75733.0,21.53,21.56,21.51,21.55,75733.0
2016-08-19 13:30:00,21.55,21.57,21.52,21.55,87442.0,21.55,21.57,21.52,21.55,87442.0
2016-08-19 14:00:00,21.55,21.57,21.51,21.51,63160.0,21.55,21.57,21.51,21.51,63160.0
2016-08-19 14:30:00,21.52,21.57,21.51,21.56,54524.0,21.52,21.57,21.51,21.56,54524.0
2016-08-19 15:00:00,21.56,21.59,21.55,21.56,58383.0,21.56,21.59,21.55,21.56,58383.0
2016-08-19 15:30:00,21.56,21.61,21.55,21.58,273706.0,21.56,21.61,21.55,21.58,273706.0
2016-08-22 09:30:00,21.55,21.8,21.5,21.74,397560.0,21.55,21.8,21.5,21.74,397560.0
2016-08-22 10:00:00,21.73,21.88,21.65,21.79,239072.0,21.73,21.88,21.65,21.79,239072.0
2016-08-22 10:30:00,21.8,21.88,21.77,21.84,194760.0,21.8,21.88,21.77,21.84,194760.0
2016-08-22 11:00:00,21.83,21.84,21.69,21.69,275321.0,21.83,21.84,21.69,21.69,275321.0
2016-08-22 11:30:00,21.69,21.73,21.63,21.68,131760.0,21.69,21.73,21.63,21.68,131760.0
2016-08-22 12:00:00,21.67,21.78,21.63,21.71,148432.0,21.67,21.78,21.63,21.71,148432.0
2016-08-22 12:30:00,21.71,21.78,21.7,21.73,65218.0,21.71,21.78,21.7,21.73,65218.0
2016-08-22 13:00:00,21.72,21.81,21.69,21.73,92077.0,21.72,21.81,21.69,21.73,92077.0
2016-08-22 13:30:00,21.73,21.79,21.68,21.73,96906.0,21.73,21.79,21.68,21.73,96906.0
2016-08-22 14:00:00,21.73,21.76,21.69,21.7,69316.0,21.73,21.76,21.69,21.7,69316.0
2016-08-22 14:30:00,21.69,21.78,21.69,21.76,89109.0,21.69,21.78,21.69,21.76,89109.0
2016-08-22 15:00:00,21.75,21.83,21.75,21.83,71517.0,21.75,21.83,21.75,21.83,71517.0
2016-08-22 15:30:00,21.83,21.9,21.82,21.87,331642.0,21.83,21.9,21.82,21.87,331642.0
2016-08-23 09:30:00,22.0,22.07,21.88,21.94,385396.0,22.0,22.07,21.88,21.94,385396.0
2016-08-23 10:00:00,21.94,22.03,21.91,22.01,252097.0,21.94,22.03,21.91,22.01,252097.0
2016-08-23 10:30:00,22.01,22.04,21.97,22.0,190470.0,22.01,22.04,21.97,22.0,190470.0
2016-08-23 11:00:00,22.0,22.01,21.96,21.99,202581.0,22.0,22.01,21.96,21.99,202581.0
2016-08-23 11:30:00,21.99,22.03,21.95,21.97,107689.0,21.99,22.03,21.95,21.97,107689.0
2016-08-23 12:00:00,21.97,21.98,21.91,21.93,63292.0,21.97,21.98,21.91,21.93,63292.0
2016-08-23 12:30:00,21.93,22.0,21.92,21.96,73211.0,21.93,22.0,21.92,21.96,73211.0
2016-08-23 13:00:00,21.97,22.04,21.95,22.03,92027.0,21.97,22.04,21.95,22.03,92027.0
2016-08-23 13:30:00,22.03,22.03,21.99,22.0,60906.0,22.03,22.03,21.99,22.0,60906.0
2016-08-23 14:00:00,21.99,22.03,21.97,22.0,75383.0,21.99,22.03,21.97,22.0,75383.0
2016-08-23 14:30:00,22.0,22.01,21.91,21.95,157220.0,22.0,22.01,21.91,21.95,157220.0
2016-08-23 15:00:00,21.94,21.99,21.94,21.98,92622.0,21.94,21.99,21.94,21.98,92622.0
2016-08-23 15:30:00,21.98,21.98,21.92,21.94,329152.0,21.98,21.98,21.92,21.94,329152.0
2016-08-24 09:30:00,21.96,22.15,21.92,22.13,154869.0,21.96,22.15,21.92,22.13,154869.0
2016-08-24 10:00:00,22.14,22.21,22.09,22.09,86911.0,22.14,22.21,22.09,22.09,86911.0
2016-08-24 10:30:00,22.09,22.12,21.96,22.04,100344.0,22.09,22.12,21.96,22.04,100344.0
2016-08-24 11:00:00,22.04,22.14,22.03,22.13,75714.0,22.04,22.14,22.03,22.13,75714.0
2016-08-24 11:30:00,22.13,22.14,21.98,21.99,61107.0,22.13,22.14,21.98,21.99,61107.0
2016-08-24 12:00:00,22.0,22.01,21.96,21.96,42088.0,22.0,22.01,21.96,21.96,42088.0
2016-08-24 12:30:00,21.97,22.05,21.96,22.03,44745.0,21.97,22.05,21.96,22.03,44745.0
2016-08-24 13:00:00,22.02,22.03,22.0,22.0,26162.0,22.02,22.03,22.0,22.0,26162.0
2016-08-24 13:30:00,22.01,22.02,21.96,21.97,67110.0,22.01,22.02,21.96,21.97,67110.0
2016-08-24 14:00:00,21.96,21.96,21.84,21.85,79207.0,21.96,21.96,21.84,21.85,79207.0
2016-08-24 14:30:00,21.84,21.9,21.82,21.88,96754.0,21.84,21.9,21.82,21.88,96754.0
2016-08-24 15:00:00,21.88,21.94,21.86,21.88,370526.0,21.88,21.94,21.86,21.88,370526.0
2016-08-24 15:30:00,21.88,21.93,21.86,21.89,379184.0,21.88,21.93,21.86,21.89,379184.0
2016-08-25 09:30:00,21.79,21.79,21.26,21.67,389342.0,21.79,21.79,21.26,21.67,389342.0
2016-08-25 10:00:00,21.67,21.8,21.66,21.78,153455.0,21.67,21.8,21.66,21.78,153455.0
2016-08-25 10:30:00,21.79,21.79,21.67,21.77,153972.0,21.79,21.79,21.67,21.77,153972.0
2016-08-25 11:00:00,21.78,21.85,21.74,21.82,176338.0,21.78,21.85,21.74,21.82,176338.0
2016-08-25 11:30:00,21.82,21.87,21.73,21.75,86285.0,21.82,21.87,21.73,21.75,86285.0
2016-08-25 12:00:00,21.75,21.78,21.7,21.73,143799.0,21.75,21.78,21.7,21.73,143799.0
2016-08-25 12:30:00,21.73,21.8,21.7,21.8,52054.0,21.73,21.8,21.7,21.8,52054.0
2016-08-25 13:00:00,21.8,21.85,21.8,21.82,61427.0,21.8,21.85,21.8,21.82,61427.0
2016-08-25 13:30:00,21.82,21.83,21.7,21.76,76688.0,21.82,21.83,21.7,21.76,76688.0
2016-08-25 14:00:00,21.77,21.8,21.73,21.78,81845.0,21.77,21.8,21.73,21.78,81845.0
2016-08-25 14:30:00,21.77,21.82,21.73,21.73,92094.0,21.77,21.82,21.73,21.73,92094.0
2016-08-25 15:00:00,21.73,21.8,21.71,21.78,101277.0,21.73,21.8,21.71,21.78,101277.0
2016-08-25 15:30:00,21.77,21.8,21.76,21.8,206878.0,21.77,21.8,21.76,21.8,206878.0
2016-08-26 09:30:00,21.79,21.79,21.46,21.5,244045.0,21.79,21.79,21.46,21.5,244045.0
2016-08-26 10:00:00,21.49,21.72,21.41,21.72,242550.0,21.49,21.72,21.41,21.72,242550.0
2016-08-26 10:30:00,21.72,21.76,21.57,21.7,117079.0,21.72,21.76,21.57,21.7,117079.0
2016-08-26 11:00:00,21.7,21.82,21.69,21.77,114522.0,21.7,21.82,21.69,21.77,114522.0
2016-08-26 11:30:00,21.78,21.78,21.6,21.62,62423.0,21.78,21.78,21.6,21.62,62423.0
2016-08-26 12:00:00,21.62,21.62,21.43,21.52,103210.0,21.62,21.62,21.43,21.52,103210.0
2016-08-26 12:30:00,21.53,21.62,21.49,21.62,48552.0,21.53,21.62,21.49,21.62,48552.0
2016-08-26 13:00:00,21.62,21.65,21.56,21.59,46015.0,21.62,21.65,21.56,21.59,46015.0
2016-08-26 13:30:00,21.6,21.63,21.5,21.51,92858.0,21.6,21.63,21.5,21.51,92858.0
2016-08-26 14:00:00,21.51,21.58,21.46,21.47,88965.0,21.51,21.58,21.46,21.47,88965.0
2016-08-26 14:30:00,21.47,21.54,21.47,21.52,64037.0,21.47,21.54,21.47,21.52,64037.0
2016-08-26 15:00:00,21.53,21.63,21.51,21.62,86873.0,21.53,21.63,21.51,21.62,86873.0
2016-08-26 15:30:00,21.62,21.69,21.62,21.65,250742.0,21.62,21.69,21.62,21.65,250742.0
2016-08-29 09:30:00,21.67,21.67,21.55,21.6,236103.0,21.67,21.67,21.55,21.6,236103.0
2016-08-29 10:00:00,21.62,21.65,21.55,21.6,146232.0,21.62,21.65,21.55,21.6,146232.0
2016-08-29 10:30:00,21.6,21.63,21.55,21.56,76625.0,21.6,21.63,21.55,21.56,76625.0
2016-08-29 11:00:00,21.56,21.65,21.55,21.65,115539.0,21.56,21.65,21.55,21.65,115539.0
2016-08-29 11:30:00,21.64,21.71,21.62,21.7,142650.0,21.64,21.71,21.62,21.7,142650.0
2016-08-29 12:00:00,21.7,21.71,21.65,21.66,69775.0,21.7,21.71,21.65,21.66,69775.0
2016-08-29 12:30:00,21.67,21.67,21.63,21.65,55718.0,21.67,21.67,21.63,21.65,55718.0
2016-08-29 13:00:00,21.64,21.67,21.59,21.65,92086.0,21.64,21.67,21.59,21.65,92086.0
2016-08-29 13:30:00,21.65,21.73,21.64,21.67,149419.0,21.65,21.73,21.64,21.67,149419.0
2016-08-29 14:00:00,21.68,21.71,21.67,21.69,54657.0,21.68,21.71,21.67,21.69,54657.0
2016-08-29 14:30:00,21.69,21.71,21.62,21.64,162919.0,21.69,21.71,21.62,21.64,162919.0
2016-08-29 15:00:00,21.64,21.65,21.62,21.63,82118.0,21.64,21.65,21.62,21.63,82118.0
2016-08-29 15:30:00,21.63,21.67,21.6,21.66,333738.0,21.63,21.67,21.6,21.66,333738.0
2016-08-30 09:30:00,21.7,21.89,21.66,21.86,323560.0,21.7,21.89,21.66,21.86,323560.0
2016-08-30 10:00:00,21.87,21.99,21.85,21.87,93125.0,21.87,21.99,21.85,21.87,93125.0
2016-08-30 10:30:00,21.87,21.87,21.64,21.64,110831.0,21.87,21.87,21.64,21.64,110831.0
2016-08-30 11:00:00,21.64,21.82,21.63,21.82,125098.0,21.64,21.82,21.63,21.82,125098.0
2016-08-30 11:30:00,21.83,21.85,21.78,21.81,83386.0,21.83,21.85,21.78,21.81,83386.0
2016-08-30 12:00:00,21.81,21.89,21.8,21.84,92666.0,21.81,21.89,21.8,21.84,92666.0
2016-08-30 12:30:00,21.83,21.84,21.77,21.77,28040.0,21.83,21.84,21.77,21.77,28040.0
2016-08-30 13:00:00,21.78,21.79,21.74,21.75,93295.0,21.78,21.79,21.74,21.75,93295.0
2016-08-30 13:30:00,21.74,21.75,21.66,21.68,65333.0,21.74,21.75,21.66,21.68,65333.0
2016-08-30 14:00:00,21.67,21.68,21.58,21.62,111889.0,21.67,21.68,21.58,21.62,111889.0
2016-08-30 14:30:00,21.61,21.7,21.58,21.67,99070.0,21.61,21.7,21.58,21.67,99070.0
2016-08-30 15:00:00,21.67,21.68,21.63,21.68,66469.0,21.67,21.68,21.63,21.68,66469.0
2016-08-30 15:30:00,21.68,21.73,21.68,21.73,232859.0,21.68,21.73,21.68,21.73,232859.0
2016-08-31 09:30:00,21.74,21.82,21.64,21.78,347720.0,21.74,21.82,21.64,21.78,347720.0
2016-08-31 10:00:00,21.78,21.85,21.55,21.56,301174.0,21.78,21.85,21.55,21.56,301174.0
2016-08-31 10:30:00,21.55,21.56,21.37,21.38,308409.0,21.55,21.56,21.37,21.38,308409.0
2016-08-31 11:00:00,21.38,21.46,21.35,21.45,166357.0,21.38,21.46,21.35,21.45,166357.0
2016-08-31 11:30:00,21.44,21.48,21.4,21.43,174504.0,21.44,21.48,21.4,21.43,174504.0
2016-08-31 12:00:00,21.43,21.43,21.31,21.33,198338.0,21.43,21.43,21.31,21.33,198338.0
2016-08-31 12:30:00,21.32,21.46,21.28,21.39,212410.0,21.32,21.46,21.28,21.39,212410.0
2016-08-31 13:00:00,21.39,21.42,21.27,21.3,223291.0,21.39,21.42,21.27,21.3,223291.0
2016-08-31 13:30:00,21.3,21.43,21.29,21.39,306872.0,21.3,21.43,21.29,21.39,306872.0
2016-08-31 14:00:00,21.39,21.55,21.37,21.53,363851.0,21.39,21.55,21.37,21.53,363851.0
2016-08-31 14:30:00,21.53,21.56,21.39,21.39,323640.0,21.53,21.56,21.39,21.39,323640.0
2016-08-31 15:00:00,21.39,21.51,21.38,21.48,287487.0,21.39,21.51,21.38,21.48,287487.0
2016-08-31 15:30:00,21.47,21.51,21.43,21.45,730132.0,21.47,21.51,21.43,21.45,730132.0
2016-09-01 09:30:00,22.32,23.35,22.25,23.03,2333393.0,22.32,23.35,22.25,23.03,2333393.0
2016-09-01 10:00:00,23.01,23.05,22.3,22.6,1260202.0,23.01,23.05,22.3,22.6,1260202.0
2016-09-01 10:30:00,22.59,22.86,22.38,22.39,597094.0,22.59,22.86,22.38,22.39,597094.0
2016-09-01 11:00:00,22.39,22.63,22.38,22.56,593843.0,22.39,22.63,22.38,22.56,593843.0
2016-09-01 11:30:00,22.56,22.97,22.51,22.9,644956.0,22.56,22.97,22.51,22.9,644956.0
2016-09-01 12:00:00,22.91,23.13,22.9,23.11,749176.0,22.91,23.13,22.9,23.11,749176.0
2016-09-01 12:30:00,23.1,23.6,23.08,23.34,704410.0,23.1,23.6,23.08,23.34,704410.0
2016-09-01 13:00:00,23.34,23.53,23.21,23.31,789493.0,23.34,23.53,23.21,23.31,789493.0
2016-09-01 13:30:00,23.32,23.4,23.21,23.3,649360.0,23.32,23.4,23.21,23.3,649360.0
2016-09-01 14:00:00,23.3,23.4,23.17,23.39,810915.0,23.3,23.4,23.17,23.39,810915.0
2016-09-01 14:30:00,23.38,23.38,23.03,23.14,585685.0,23.38,23.38,23.03,23.14,585685.0
2016-09-01 15:00:00,23.14,23.17,23.02,23.07,673889.0,23.14,23.17,23.02,23.07,673889.0
2016-09-01 15:30:00,23.07,23.18,22.98,23.17,1223924.0,23.07,23.18,22.98,23.17,1223924.0
2016-09-02 09:30:00,22.93,23.1,22.29,22.55,786718.0,22.93,23.1,22.29,22.55,786718.0
2016-09-02 10:00:00,22.55,22.86,22.55,22.83,510203.0,22.55,22.86,22.55,22.83,510203.0
2016-09-02 10:30:00,22.84,23.15,22.8,23.05,480741.0,22.84,23.15,22.8,23.05,480741.0
2016-09-02 11:00:00,23.06,23.1,22.92,22.97,335039.0,23.06,23.1,22.92,22.97,335039.0
2016-09-02 11:30:00,22.98,23.0,22.88,22.92,269718.0,22.98,23.0,22.88,22.92,269718.0
2016-09-02 12:00:00,22.91,22.98,22.76,22.77,188484.0,22.91,22.98,22.76,22.77,188484.0
2016-09-02 12:30:00,22.78,22.82,22.67,22.69,181281.0,22.78,22.82,22.67,22.69,181281.0
2016-09-02 13:00:00,22.68,22.79,22.67,22.77,97487.0,22.68,22.79,22.67,22.77,97487.0
2016-09-02 13:30:00,22.77,22.77,22.66,22.75,100040.0,22.77,22.77,22.66,22.75,100040.0
2016-09-02 14:00:00,22.75,22.84,22.72,22.8,195405.0,22.75,22.84,22.72,22.8,195405.0
2016-09-02 14:30:00,22.8,22.9,22.8,22.89,174605.0,22.8,22.9,22.8,22.89,174605.0
2016-09-02 15:00:00,22.89,22.93,22.86,22.91,155282.0,22.89,22.93,22.86,22.91,155282.0
2016-09-02 15:30:00,22.91,22.91,22.86,22.89,396815.0,22.91,22.91,22.86,22.89,396815.0
2016-09-06 09:30:00,22.87,23.15,22.82,23.09,398301.0,22.87,23.15,22.82,23.09,398301.0
2016-09-06 10:00:00,23.08,23.09,22.89,22.98,148326.0,23.08,23.09,22.89,22.98,148326.0
2016-09-06 10:30:00,22.99,23.03,22.92,22.96,132341.0,22.99,23.03,22.92,22.96,132341.0
2016-09-06 11:00:00,22.96,23.02,22.9,22.98,163878.0,22.96,23.02,22.9,22.98,163878.0
2016-09-06 11:30:00,22.99,22.99,22.91,22.99,113416.0,22.99,22.99,22.91,22.99,113416.0
2016-09-06 12:00:00,22.99,22.99,22.89,22.92,92309.0,22.99,22.99,22.89,22.92,92309.0
2016-09-06 12:30:00,22.92,22.97,22.87,22.92,96214.0,22.92,22.97,22.87,22.92,96214.0
2016-09-06 13:00:00,22.91,22.96,22.88,22.92,85556.0,22.91,22.96,22.88,22.92,85556.0
2016-09-06 13:30:00,22.92,22.95,22.86,22.94,106704.0,22.92,22.95,22.86,22.94,106704.0
2016-09-06 14:00:00,22.93,22.95,22.89,22.9,110843.0,22.93,22.95,22.89,22.9,110843.0
2016-09-06 14:30:00,22.9,22.92,22.88,22.9,76329.0,22.9,22.92,22.88,22.9,76329.0
2016-09-06 15:00:00,22.9,22.92,22.87,22.89,165180.0,22.9,22.92,22.87,22.89,165180.0
2016-09-06 15:30:00,22.89,22.98,22.88,22.97,413807.0,22.89,22.98,22.88,22.97,413807.0
2016-09-07 09:30:00,23.5,23.5,22.83,22.85,219365.0,23.5,23.5,22.83,22.85,219365.0
2016-09-07 10:00:00,22.85,22.98,22.81,22.93,142584.0,22.85,22.98,22.81,22.93,142584.0
2016-09-07 10:30:00,22.93,22.95,22.76,22.79,121107.0,22.93,22.95,22.76,22.79,121107.0
2016-09-07 11:00:00,22.8,22.89,22.8,22.86,59137.0,22.8,22.89,22.8,22.86,59137.0
2016-09-07 11:30:00,22.86,22.91,22.81,22.84,97580.0,22.86,22.91,22.81,22.84,97580.0
2016-09-07 12:00:00,22.84,22.85,22.72,22.75,75407.0,22.84,22.85,22.72,22.75,75407.0
2016-09-07 12:30:00,22.74,22.8,22.7,22.77,90491.0,22.74,22.8,22.7,22.77,90491.0
2016-09-07 13:00:00,22.78,22.82,22.74,22.8,57922.0,22.78,22.82,22.74,22.8,57922.0
2016-09-07 13:30:00,22.8,22.8,22.72,22.76,95560.0,22.8,22.8,22.72,22.76,95560.0
2016-09-07 14:00:00,22.76,22.76,22.7,22.71,96698.0,22.76,22.76,22.7,22.71,96698.0
2016-09-07 14:30:00,22.71,22.76,22.66,22.73,237034.0,22.71,22.76,22.66,22.73,237034.0
2016-09-07 15:00:00,22.73,22.75,22.7,22.71,138168.0,22.73,22.75,22.7,22.71,138168.0
2016-09-07 15:30:00,22.71,22.76,22.7,22.74,432534.0,22.71,22.76,22.7,22.74,432534.0
2016-09-08 09:30:00,22.75,22.81,22.54,22.55,161684.0,22.75,22.81,22.54,22.55,161684.0
2016-09-08 10:00:00,22.56,22.58,22.48,22.53,119318.0,22.56,22.58,22.48,22.53,119318.0
2016-09-08 10:30:00,22.53,22.57,22.48,22.55,111569.0,22.53,22.57,22.48,22.55,111569.0
2016-09-08 11:00:00,22.55,22.57,22.5,22.52,96043.0,22.55,22.57,22.5,22.52,96043.0
2016-09-08 11:30:00,22.52,22.53,22.38,22.41,121490.0,22.52,22.53,22.38,22.41,121490.0
2016-09-08 12:00:00,22.42,22.44,22.28,22.29,186708.0,22.42,22.44,22.28,22.29,186708.0
2016-09-08 12:30:00,22.3,22.36,22.26,22.32,145448.0,22.3,22.36,22.26,22.32,145448.0
2016-09-08 13:00:00,22.33,22.34,22.24,22.26,129053.0,22.33,22.34,22.24,22.26,129053.0
2016-09-08 13:30:00,22.26,22.26,22.1,22.16,189757.0,22.26,22.26,22.1,22.16,189757.0
2016-09-08 14:00:00,22.15,22.26,22.14,22.18,167918.0,22.15,22.26,22.14,22.18,167918.0
2016-09-08 14:30:00,22.18,22.21,22.12,22.12,128755.0,22.18,22.21,22.12,22.12,128755.0
2016-09-08 15:00:00,22.12,22.16,22.04,22.14,249399.0,22.12,22.16,22.04,22.14,249399.0
2016-09-08 15:30:00,22.14,22.2,22.09,22.17,722476.0,22.14,22.2,22.09,22.17,722476.0
2016-09-09 09:30:00,22.26,22.54,22.14,22.23,552229.0,22.26,22.54,22.14,22.23,552229.0
2016-09-09 10:00:00,22.23,22.29,22.14,22.25,511146.0,22.23,22.29,22.14,22.25,511146.0
2016-09-09 10:30:00,22.25,22.25,22.01,22.09,281366.0,22.25,22.25,22.01,22.09,281366.0
2016-09-09 11:00:00,22.09,22.12,21.94,21.99,422921.0,22.09,22.12,21.94,21.99,422921.0
2016-09-09 11:30:00,22.0,22.01,21.81,21.87,414596.0,22.0,22.01,21.81,21.87,414596.0
2016-09-09 12:00:00,21.87,21.99,21.8,21.98,407109.0,21.87,21.99,21.8,21.98,407109.0
2016-09-09 12:30:00,21.97,21.99,21.82,21.89,222399.0,21.97,21.99,21.82,21.89,222399.0
2016-09-09 13:00:00,21.88,21.88,21.69,21.7,275247.0,21.88,21.88,21.69,21.7,275247.0
2016-09-09 13:30:00,21.7,21.78,21.66,21.75,267073.0,21.7,21.78,21.66,21.75,267073.0
2016-09-09 14:00:00,21.75,21.78,21.61,21.77,266850.0,21.75,21.78,21.61,21.77,266850.0
2016-09-09 14:30:00,21.77,21.83,21.64,21.72,267788.0,21.77,21.83,21.64,21.72,267788.0
2016-09-09 15:00:00,21.73,21.8,21.71,21.79,237897.0,21.73,21.8,21.71,21.79,237897.0
2016-09-09 15:30:00,21.79,21.8,21.68,21.68,917753.0,21.79,21.8,21.68,21.68,917753.0
2016-09-12 09:30:00,21.42,21.72,21.35,21.7,217502.0,21.42,21.72,21.35,21.7,217502.0
2016-09-12 10:00:00,21.69,21.85,21.69,21.75,256020.0,21.69,21.85,21.69,21.75,256020.0
2016-09-12 10:30:00,21.77,21.83,21.61,21.65,178959.0,21.77,21.83,21.61,21.65,178959.0
2016-09-12 11:00:00,21.66,21.82,21.65,21.81,119801.0,21.66,21.82,21.65,21.81,119801.0
2016-09-12 11:30:00,21.8,21.85,21.75,21.79,116335.0,21.8,21.85,21.75,21.79,116335.0
2016-09-12 12:00:00,21.79,21.81,21.75,21.77,103520.0,21.79,21.81,21.75,21.77,103520.0
2016-09-12 12:30:00,21.77,21.81,21.73,21.74,152849.0,21.77,21.81,21.73,21.74,152849.0
2016-09-12 13:00:00,21.73,21.88,21.7,21.72,178141.0,21.73,21.88,21.7,21.72,178141.0
2016-09-12 13:30:00,21.71,21.77,21.61,21.75,129851.0,21.71,21.77,21.61,21.75,129851.0
2016-09-12 14:00:00,21.76,21.92,21.75,21.79,207842.0,21.76,21.92,21.75,21.79,207842.0
2016-09-12 14:30:00,21.8,21.88,21.78,21.79,172406.0,21.8,21.88,21.78,21.79,172406.0
2016-09-12 15:00:00,21.8,21.86,21.77,21.8,166260.0,21.8,21.86,21.77,21.8,166260.0
2016-09-12 15:30:00,21.8,21.85,21.77,21.84,526587.0,21.8,21.85,21.77,21.84,526587.0
2016-09-13 09:30:00,21.69,21.97,21.64,21.72,132715.0,21.69,21.97,21.64,21.72,132715.0
2016-09-13 10:00:00,21.71,21.74,21.57,21.63,135833.0,21.71,21.74,21.57,21.63,135833.0
2016-09-13 10:30:00,21.62,21.7,21.56,21.58,81379.0,21.62,21.7,21.56,21.58,81379.0
2016-09-13 11:00:00,21.57,21.6,21.41,21.41,116994.0,21.57,21.6,21.41,21.41,116994.0
2016-09-13 11:30:00,21.41,21.43,21.29,21.31,124505.0,21.41,21.43,21.29,21.31,124505.0
2016-09-13 12:00:00,21.3,21.38,21.25,21.26,102385.0,21.3,21.38,21.25,21.26,102385.0
2016-09-13 12:30:00,21.26,21.28,21.2,21.24,95908.0,21.26,21.28,21.2,21.24,95908.0
2016-09-13 13:00:00,21.24,21.42,21.19,21.4,98008.0,21.24,21.42,21.19,21.4,98008.0
2016-09-13 13:30:00,21.4,21.44,21.27,21.29,156954.0,21.4,21.44,21.27,21.29,156954.0
2016-09-13 14:00:00,21.28,21.34,21.19,21.21,239703.0,21.28,21.34,21.19,21.21,239703.0
2016-09-13 14:30:00,21.21,21.28,21.17,21.25,342747.0,21.21,21.28,21.17,21.25,342747.0
2016-09-13 15:00:00,21.25,21.42,21.21,21.41,186089.0,21.25,21.42,21.21,21.41,186089.0
2016-09-13 15:30:00,21.41,21.42,21.27,21.29,563062.0,21.41,21.42,21.27,21.29,563062.0
2016-09-14 09:30:00,21.3,21.34,20.95,21.12,190746.0,21.3,21.34,20.95,21.12,190746.0
2016-09-14 10:00:00,21.1,21.41,21.08,21.41,136059.0,21.1,21.41,21.08,21.41,136059.0
2016-09-14 10:30:00,21.41,21.48,21.2,21.22,169389.0,21.41,21.48,21.2,21.22,169389.0
2016-09-14 11:00:00,21.22,21.41,21.2,21.36,76889.0,21.22,21.41,21.2,21.36,76889.0
2016-09-14 11:30:00,21.35,21.41,21.33,21.34,67471.0,21.35,21.41,21.33,21.34,67471.0
2016-09-14 12:00:00,21.34,21.36,21.28,21.35,46872.0,21.34,21.36,21.28,21.35,46872.0
2016-09-14 12:30:00,21.35,21.37,21.26,21.27,72466.0,21.35,21.37,21.26,21.27,72466.0
2016-09-14 13:00:00,21.27,21.3,21.23,21.27,113612.0,21.27,21.3,21.23,21.27,113612.0
2016-09-14 13:30:00,21.27,21.31,21.15,21.18,152225.0,21.27,21.31,21.15,21.18,152225.0
2016-09-14 14:00:00,21.18,21.21,21.09,21.15,212255.0,21.18,21.21,21.09,21.15,212255.0
2016-09-14 14:30:00,21.15,21.18,21.12,21.14,145200.0,21.15,21.18,21.12,21.14,145200.0
2016-09-14 15:00:00,21.14,21.16,21.05,21.06,168502.0,21.14,21.16,21.05,21.06,168502.0
2016-09-14 15:30:00,21.05,21.12,21.04,21.09,559672.0,21.05,21.12,21.04,21.09,559672.0
2016-09-15 09:30:00,21.1,21.15,21.01,21.02,228872.0,21.1,21.15,21.01,21.02,228872.0
2016-09-15 10:00:00,21.02,21.15,20.97,21.11,254587.0,21.02,21.15,20.97,21.11,254587.0
2016-09-15 10:30:00,21.12,21.18,21.1,21.16,184077.0,21.12,21.18,21.1,21.16,184077.0
2016-09-15 11:00:00,21.16,21.21,21.12,21.16,214275.0,21.16,21.21,21.12,21.16,214275.0
2016-09-15 11:30:00,21.16,21.26,21.14,21.14,128825.0,21.16,21.26,21.14,21.14,128825.0
2016-09-15 12:00:00,21.14,21.17,21.07,21.07,82931.0,21.14,21.17,21.07,21.07,82931.0
2016-09-15 12:30:00,21.07,21.11,21.02,21.02,86296.0,21.07,21.11,21.02,21.02,86296.0
2016-09-15 13:00:00,21.03,21.06,20.98,21.01,91789.0,21.03,21.06,20.98,21.01,91789.0
2016-09-15 13:30:00,21.02,21.15,21.01,21.15,168581.0,21.02,21.15,21.01,21.15,168581.0
2016-09-15 14:00:00,21.14,21.2,21.14,21.18,164908.0,21.14,21.2,21.14,21.18,164908.0
2016-09-15 14:30:00,21.18,21.22,21.16,21.2,192922.0,21.18,21.22,21.16,21.2,192922.0
2016-09-15 15:00:00,21.2,21.21,21.12,21.14,192233.0,21.2,21.21,21.12,21.14,192233.0
2016-09-15 15:30:00,21.14,21.19,21.13,21.16,480198.0,21.14,21.19,21.13,21.16,480198.0
2016-09-16 09:30:00,21.17,21.17,20.91,20.94,511523.0,21.17,21.17,20.91,20.94,511523.0
2016-09-16 10:00:00,20.93,20.94,20.82,20.88,197291.0,20.93,20.94,20.82,20.88,197291.0
2016-09-16 10:30:00,20.87,20.93,20.85,20.9,144704.0,20.87,20.93,20.85,20.9,144704.0
2016-09-16 11:00:00,20.91,21.01,20.89,21.0,101718.0,20.91,21.01,20.89,21.0,101718.0
2016-09-16 11:30:00,21.0,21.11,20.99,21.1,115277.0,21.0,21.11,20.99,21.1,115277.0
2016-09-16 12:00:00,21.1,21.18,21.06,21.17,89302.0,21.1,21.18,21.06,21.17,89302.0
2016-09-16 12:30:00,21.16,21.17,21.08,21.11,59967.0,21.16,21.17,21.08,21.11,59967.0
2016-09-16 13:00:00,21.1,21.14,21.09,21.11,49550.0,21.1,21.14,21.09,21.11,49550.0
2016-09-16 13:30:00,21.1,21.11,21.03,21.1,45968.0,21.1,21.11,21.03,21.1,45968.0
2016-09-16 14:00:00,21.09,21.15,21.06,21.13,103240.0,21.09,21.15,21.06,21.13,103240.0
2016-09-16 14:30:00,21.13,21.18,21.11,21.12,96158.0,21.13,21.18,21.11,21.12,96158.0
2016-09-16 15:00:00,21.11,21.19,21.1,21.19,112024.0,21.11,21.19,21.1,21.19,112024.0
2016-09-16 15:30:00,21.18,21.28,21.16,21.24,567429.0,21.18,21.28,21.16,21.24,567429.0
2016-09-19 09:30:00,21.44,21.88,21.37,21.86,337736.0,21.44,21.88,21.37,21.86,337736.0
2016-09-19 10:00:00,21.87,21.96,21.8,21.91,213057.0,21.87,21.96,21.8,21.91,213057.0
2016-09-19 10:30:00,21.9,21.93,21.79,21.84,132025.0,21.9,21.93,21.79,21.84,132025.0
2016-09-19 11:00:00,21.84,21.89,21.82,21.84,86825.0,21.84,21.89,21.82,21.84,86825.0
2016-09-19 11:30:00,21.84,21.96,21.84,21.95,176175.0,21.84,21.96,21.84,21.95,176175.0
2016-09-19 12:00:00,21.94,22.05,21.84,21.89,266228.0,21.94,22.05,21.84,21.89,266228.0
2016-09-19 12:30:00,21.89,21.96,21.85,21.89,143473.0,21.89,21.96,21.85,21.89,143473.0
2016-09-19 13:00:00,21.89,21.89,21.81,21.82,119585.0,21.89,21.89,21.81,21.82,119585.0
2016-09-19 13:30:00,21.82,21.83,21.69,21.82,233826.0,21.82,21.83,21.69,21.82,233826.0
2016-09-19 14:00:00,21.81,21.86,21.77,21.85,108750.0,21.81,21.86,21.77,21.85,108750.0
2016-09-19 14:30:00,21.86,21.96,21.85,21.94,184896.0,21.86,21.96,21.85,21.94,184896.0
2016-09-19 15:00:00,21.94,21.98,21.82,21.82,176212.0,21.94,21.98,21.82,21.82,176212.0
2016-09-19 15:30:00,21.82,21.84,21.76,21.77,362919.0,21.82,21.84,21.76,21.77,362919.0
2016-09-20 09:30:00,21.72,21.88,21.58,21.68,157706.0,21.72,21.88,21.58,21.68,157706.0
2016-09-20 10:00:00,21.69,21.73,21.52,21.57,122319.0,21.69,21.73,21.52,21.57,122319.0
2016-09-20 10:30:00,21.57,21.68,21.51,21.66,118995.0,21.57,21.68,21.51,21.66,118995.0
2016-09-20 11:00:00,21.66,21.73,21.64,21.65,134416.0,21.66,21.73,21.64,21.65,134416.0
2016-09-20 11:30:00,21.66,21.7,21.55,21.6,59743.0,21.66,21.7,21.55,21.6,59743.0
2016-09-20 12:00:00,21.6,21.62,21.55,21.59,68636.0,21.6,21.62,21.55,21.59,68636.0
2016-09-20 12:30:00,21.59,21.6,21.5,21.51,97350.0,21.59,21.6,21.5,21.51,97350.0
2016-09-20 13:00:00,21.51,21.52,21.45,21.5,64616.0,21.51,21.52,21.45,21.5,64616.0
2016-09-20 13:30:00,21.5,21.57,21.48,21.56,37060.0,21.5,21.57,21.48,21.56,37060.0
2016-09-20 14:00:00,21.55,21.61,21.53,21.59,106181.0,21.55,21.61,21.53,21.59,106181.0
2016-09-20 14:30:00,21.58,21.62,21.56,21.6,78622.0,21.58,21.62,21.56,21.6,78622.0
2016-09-20 15:00:00,21.6,21.61,21.54,21.54,83405.0,21.6,21.61,21.54,21.54,83405.0
2016-09-20 15:30:00,21.55,21.55,21.45,21.45,206011.0,21.55,21.55,21.45,21.45,206011.0
2016-09-21 09:30:00,21.37,21.88,21.37,21.88,277471.0,21.37,21.88,21.37,21.88,277471.0
2016-09-21 10:00:00,21.88,21.9,21.79,21.8,98388.0,21.88,21.9,21.79,21.8,98388.0
2016-09-21 10:30:00,21.8,21.9,21.79,21.81,83586.0,21.8,21.9,21.79,21.81,83586.0
2016-09-21 11:00:00,21.81,21.83,21.71,21.75,88607.0,21.81,21.83,21.71,21.75,88607.0
2016-09-21 11:30:00,21.75,21.76,21.67,21.71,61298.0,21.75,21.76,21.67,21.71,61298.0
2016-09-21 12:00:00,21.71,21.75,21.57,21.58,72746.0,21.71,21.75,21.57,21.58,72746.0
2016-09-21 12:30:00,21.57,21.68,21.56,21.68,65508.0,21.57,21.68,21.56,21.68,65508.0
2016-09-21 13:00:00,21.67,21.74,21.62,21.64,50507.0,21.67,21.74,21.62,21.64,50507.0
2016-09-21 13:30:00,21.64,21.65,21.52,21.55,40756.0,21.64,21.65,21.52,21.55,40756.0
2016-09-21 14:00:00,21.54,21.78,21.54,21.61,137697.0,21.54,21.78,21.54,21.61,137697.0
2016-09-21 14:30:00,21.61,21.72,21.59,21.7,79239.0,21.61,21.72,21.59,21.7,79239.0
2016-09-21 15:00:00,21.69,21.81,21.67,21.78,78417.0,21.69,21.81,21.67,21.78,78417.0
2016-09-21 15:30:00,21.78,21.85,21.77,21.83,359359.0,21.78,21.85,21.77,21.83,359359.0
2016-09-22 09:30:00,22.05,22.16,21.98,22.15,234679.0,22.05,22.16,21.98,22.15,234679.0
2016-09-22 10:00:00,22.15,22.18,22.01,22.13,102725.0,22.15,22.18,22.01,22.13,102725.0
2016-09-22 10:30:00,22.14,22.2,22.1,22.13,81809.0,22.14,22.2,22.1,22.13,81809.0
2016-09-22 11:00:00,22.12,22.16,22.08,22.14,109869.0,22.12,22.16,22.08,22.14,109869.0
2016-09-22 11:30:00,22.15,22.28,22.12,22.17,231097.0,22.15,22.28,22.12,22.17,231097.0
2016-09-22 12:00:00,22.18,22.19,22.08,22.11,80917.0,22.18,22.19,22.08,22.11,80917.0
2016-09-22 12:30:00,22.11,22.16,22.08,22.16,77112.0,22.11,22.16,22.08,22.16,77112.0
2016-09-22 13:00:00,22.16,22.21,22.14,22.14,53506.0,22.16,22.21,22.14,22.14,53506.0
2016-09-22 13:30:00,22.14,22.19,22.11,22.18,80177.0,22.14,22.19,22.11,22.18,80177.0
2016-09-22 14:00:00,22.19,22.24,22.14,22.24,184942.0,22.19,22.24,22.14,22.24,184942.0
2016-09-22 14:30:00,22.24,22.29,22.18,22.29,154181.0,22.24,22.29,22.18,22.29,154181.0
2016-09-22 15:00:00,22.28,22.35,22.27,22.33,234545.0,22.28,22.35,22.27,22.33,234545.0
2016-09-22 15:30:00,22.34,22.34,22.25,22.26,365168.0,22.34,22.34,22.25,22.26,365168.0
2016-09-23 09:30:00,22.15,22.39,22.15,22.3,155321.0,22.15,22.39,22.15,22.3,155321.0
2016-09-23 10:00:00,22.29,22.29,22.19,22.24,84740.0,22.29,22.29,22.19,22.24,84740.0
2016-09-23 10:30:00,22.23,22.25,22.15,22.23,71189.0,22.23,22.25,22.15,22.23,71189.0
2016-09-23 11:00:00,22.23,22.29,22.22,22.23,84264.0,22.23,22.29,22.22,22.23,84264.0
2016-09-23 11:30:00,22.22,22.27,22.2,22.22,78883.0,22.22,22.27,22.2,22.22,78883.0
2016-09-23 12:00:00,22.22,22.27,22.18,22.27,151664.0,22.22,22.27,22.18,22.27,151664.0
2016-09-23 12:30:00,22.27,22.27,22.23,22.23,109600.0,22.27,22.27,22.23,22.23,109600.0
2016-09-23 13:00:00,22.23,22.25,22.2,22.25,128800.0,22.23,22.25,22.2,22.25,128800.0
2016-09-23 13:30:00,22.25,22.29,22.21,22.23,161833.0,22.25,22.29,22.21,22.23,161833.0
2016-09-23 14:00:00,22.22,22.24,22.11,22.12,139206.0,22.22,22.24,22.11,22.12,139206.0
2016-09-23 14:30:00,22.11,22.18,22.1,22.14,49838.0,22.11,22.18,22.1,22.14,49838.0
2016-09-23 15:00:00,22.14,22.19,22.11,22.14,46955.0,22.14,22.19,22.11,22.14,46955.0
2016-09-23 15:30:00,22.14,22.18,22.12,22.15,418951.0,22.14,22.18,22.12,22.15,418951.0
2016-09-26 09:30:00,21.96,21.97,21.82,21.89,223503.0,21.96,21.97,21.82,21.89,223503.0
2016-09-26 10:00:00,21.9,22.0,21.84,21.94,77070.0,21.9,22.0,21.84,21.94,77070.0
2016-09-26 10:30:00,21.94,22.11,21.94,22.11,75784.0,21.94,22.11,21.94,22.11,75784.0
2016-09-26 11:00:00,22.11,22.2,22.06,22.12,161784.0,22.11,22.2,22.06,22.12,161784.0
2016-09-26 11:30:00,22.13,22.16,22.03,22.06,139983.0,22.13,22.16,22.03,22.06,139983.0
2016-09-26 12:00:00,22.06,22.13,22.03,22.11,51190.0,22.06,22.13,22.03,22.11,51190.0
2016-09-26 12:30:00,22.11,22.12,22.06,22.06,40856.0,22.11,22.12,22.06,22.06,40856.0
2016-09-26 13:00:00,22.07,22.09,22.01,22.02,53699.0,22.07,22.09,22.01,22.02,53699.0
2016-09-26 13:30:00,22.02,22.05,22.0,22.04,23721.0,22.02,22.05,22.0,22.04,23721.0
2016-09-26 14:00:00,22.03,22.05,21.99,22.04,34704.0,22.03,22.05,21.99,22.04,34704.0
2016-09-26 14:30:00,22.04,22.06,21.98,21.99,47196.0,22.04,22.06,21.98,21.99,47196.0
2016-09-26 15:00:00,22.0,22.08,21.99,22.07,78467.0,22.0,22.08,21.99,22.07,78467.0
2016-09-26 15:30:00,22.07,22.09,22.03,22.04,349121.0,22.07,22.09,22.03,22.04,349121.0
2016-09-27 09:30:00,21.98,22.14,21.87,22.13,151395.0,21.98,22.14,21.87,22.13,151395.0
2016-09-27 10:00:00,22.14,22.23,22.11,22.17,73043.0,22.14,22.23,22.11,22.17,73043.0
2016-09-27 10:30:00,22.17,22.28,22.14,22.15,71106.0,22.17,22.28,22.14,22.15,71106.0
2016-09-27 11:00:00,22.17,22.28,22.15,22.27,49249.0,22.17,22.28,22.15,22.27,49249.0
2016-09-27 11:30:00,22.28,22.31,22.22,22.29,114142.0,22.28,22.31,22.22,22.29,114142.0
2016-09-27 12:00:00,22.3,22.43,22.28,22.39,139901.0,22.3,22.43,22.28,22.39,139901.0
2016-09-27 12:30:00,22.4,22.45,22.39,22.41,72232.0,22.4,22.45,22.39,22.41,72232.0
2016-09-27 13:00:00,22.42,22.43,22.38,22.41,46398.0,22.42,22.43,22.38,22.41,46398.0
2016-09-27 13:30:00,22.42,22.56,22.42,22.52,141091.0,22.42,22.56,22.42,22.52,141091.0
2016-09-27 14:00:00,22.51,22.56,22.45,22.49,171637.0,22.51,22.56,22.45,22.49,171637.0
2016-09-27 14:30:00,22.5,22.58,22.49,22.55,180960.0,22.5,22.58,22.49,22.55,180960.0
2016-09-27 15:00:00,22.55,22.64,22.55,22.6,252859.0,22.55,22.64,22.55,22.6,252859.0
2016-09-27 15:30:00,22.6,22.66,22.56,22.66,615895.0,22.6,22.66,22.56,22.66,615895.0
2016-09-28 09:30:00,22.65,22.86,22.59,22.77,224638.0,22.65,22.86,22.59,22.77,224638.0
2016-09-28 10:00:00,22.78,22.85,22.65,22.7,164028.0,22.78,22.85,22.65,22.7,164028.0
2016-09-28 10:30:00,22.71,22.75,22.57,22.58,182923.0,22.71,22.75,22.57,22.58,182923.0
2016-09-28 11:00:00,22.57,22.58,22.45,22.47,213600.0,22.57,22.58,22.45,22.47,213600.0
2016-09-28 11:30:00,22.47,22.55,22.44,22.52,61332.0,22.47,22.55,22.44,22.52,61332.0
2016-09-28 12:00:00,22.52,22.53,22.42,22.43,88936.0,22.52,22.53,22.42,22.43,88936.0
2016-09-28 12:30:00,22.44,22.51,22.42,22.47,116425.0,22.44,22.51,22.42,22.47,116425.0
2016-09-28 13:00:00,22.48,22.48,22.39,22.46,125412.0,22.48,22.48,22.39,22.46,125412.0
2016-09-28 13:30:00,22.46,22.49,22.4,22.41,124146.0,22.46,22.49,22.4,22.41,124146.0
2016-09-28 14:00:00,22.42,22.5,22.37,22.46,91986.0,22.42,22.5,22.37,22.46,91986.0
2016-09-28 14:30:00,22.46,22.49,22.38,22.41,90412.0,22.46,22.49,22.38,22.41,90412.0
2016-09-28 15:00:00,22.41,22.44,22.38,22.39,63777.0,22.41,22.44,22.38,22.39,63777.0
2016-09-28 15:30:00,22.39,22.43,22.36,22.42,369140.0,22.39,22.43,22.36,22.42,369140.0
2016-09-29 09:30:00,22.37,22.4,22.24,22.36,79604.0,22.37,22.4,22.24,22.36,79604.0
2016-09-29 10:00:00,22.35,22.38,22.16,22.32,93357.0,22.35,22.38,22.16,22.32,93357.0
2016-09-29 10:30:00,22.33,22.35,22.27,22.27,85090.0,22.33,22.35,22.27,22.27,85090.0
2016-09-29 11:00:00,22.27,22.32,22.16,22.19,83445.0,22.27,22.32,22.16,22.19,83445.0
2016-09-29 11:30:00,22.19,22.24,22.18,22.24,37342.0,22.19,22.24,22.18,22.24,37342.0
2016-09-29 12:00:00,22.24,22.31,22.22,22.3,63485.0,22.24,22.31,22.22,22.3,63485.0
2016-09-29 12:30:00,22.31,22.33,22.08,22.14,120338.0,22.31,22.33,22.08,22.14,120338.0
2016-09-29 13:00:00,22.14,22.21,22.01,22.11,218014.0,22.14,22.21,22.01,22.11,218014.0
2016-09-29 13:30:00,22.11,22.13,21.94,21.99,126828.0,22.11,22.13,21.94,21.99,126828.0
2016-09-29 14:00:00,21.98,22.09,21.97,22.08,75581.0,21.98,22.09,21.97,22.08,75581.0
2016-09-29 14:30:00,22.08,22.15,22.05,22.12,123562.0,22.08,22.15,22.05,22.12,123562.0
2016-09-29 15:00:00,22.11,22.11,21.96,22.01,79288.0,22.11,22.11,21.96,22.01,79288.0
2016-09-29 15:30:00,22.02,22.06,21.94,21.95,354060.0,22.02,22.06,21.94,21.95,354060.0
2016-09-30 09:30:00,21.96,22.15,21.51,21.71,415886.0,21.96,22.15,21.51,21.71,415886.0
2016-09-30 10:00:00,21.71,21.81,21.6,21.71,176158.0,21.71,21.81,21.6,21.71,176158.0
2016-09-30 10:30:00,21.72,21.73,21.57,21.61,136316.0,21.72,21.73,21.57,21.61,136316.0
2016-09-30 11:00:00,21.61,21.7,21.53,21.57,441108.0,21.61,21.7,21.53,21.57,441108.0
2016-09-30 11:30:00,21.58,21.63,21.54,21.55,158959.0,21.58,21.63,21.54,21.55,158959.0
2016-09-30 12:00:00,21.54,21.75,21.53,21.7,137069.0,21.54,21.75,21.53,21.7,137069.0
2016-09-30 12:30:00,21.71,21.71,21.63,21.63,65401.0,21.71,21.71,21.63,21.63,65401.0
2016-09-30 13:00:00,21.63,21.7,21.6,21.61,125164.0,21.63,21.7,21.6,21.61,125164.0
2016-09-30 13:30:00,21.61,21.69,21.6,21.66,114400.0,21.61,21.69,21.6,21.66,114400.0
2016-09-30 14:00:00,21.66,21.85,21.66,21.84,86719.0,21.66,21.85,21.66,21.84,86719.0
2016-09-30 14:30:00,21.84,21.89,21.82,21.82,103732.0,21.84,21.89,21.82,21.82,103732.0
2016-09-30 15:00:00,21.82,21.87,21.81,21.83,106128.0,21.82,21.87,21.81,21.83,106128.0
2016-09-30 15:30:00,21.84,21.91,21.79,21.79,496984.0,21.84,21.91,21.79,21.79,496984.0
2016-10-03 09:30:00,21.71,21.81,21.58,21.61,116345.0,21.71,21.81,21.58,21.61,116345.0
2016-10-03 10:00:00,21.61,21.68,21.56,21.57,231036.0,21.61,21.68,21.56,21.57,231036.0
2016-10-03 10:30:00,21.57,21.65,21.55,21.57,135647.0,21.57,21.65,21.55,21.57,135647.0
2016-10-03 11:00:00,21.57,21.64,21.54,21.56,89714.0,21.57,21.64,21.54,21.56,89714.0
2016-10-03 11:30:00,21.57,21.58,21.47,21.49,138350.0,21.57,21.58,21.47,21.49,138350.0
2016-10-03 12:00:00,21.48,21.51,21.37,21.39,150402.0,21.48,21.51,21.37,21.39,150402.0
2016-10-03 12:30:00,21.38,21.38,21.27,21.37,235341.0,21.38,21.38,21.27,21.37,235341.0
2016-10-03 13:00:00,21.37,21.45,21.36,21.38,146364.0,21.37,21.45,21.36,21.38,146364.0
2016-10-03 13:30:00,21.39,21.4,21.27,21.32,115733.0,21.39,21.4,21.27,21.32,115733.0
2016-10-03 14:00:00,21.31,21.39,21.31,21.34,100560.0,21.31,21.39,21.31,21.34,100560.0
2016-10-03 14:30:00,21.34,21.34,21.22,21.26,145120.0,21.34,21.34,21.22,21.26,145120.0
2016-10-03 15:00:00,21.26,21.33,21.25,21.28,85425.0,21.26,21.33,21.25,21.28,85425.0
2016-10-03 15:30:00,21.28,21.35,21.27,21.3,411104.0,21.28,21.35,21.27,21.3,411104.0
2016-10-04 09:30:00,21.37,21.47,21.33,21.37,180058.0,21.37,21.47,21.33,21.37,180058.0
2016-10-04 10:00:00,21.37,21.39,21.27,21.39,208396.0,21.37,21.39,21.27,21.39,208396.0
2016-10-04 10:30:00,21.39,21.57,21.37,21.51,177617.0,21.39,21.57,21.37,21.51,177617.0
2016-10-04 11:00:00,21.52,21.53,21.34,21.38,142341.0,21.52,21.53,21.34,21.38,142341.0
2016-10-04 11:30:00,21.39,21.47,21.35,21.37,179170.0,21.39,21.47,21.35,21.37,179170.0
2016-10-04 12:00:00,21.37,21.4,21.31,21.33,75968.0,21.37,21.4,21.31,21.33,75968.0
2016-10-04 12:30:00,21.33,21.41,21.3,21.31,97437.0,21.33,21.41,21.3,21.31,97437.0
2016-10-04 13:00:00,21.32,21.33,21.15,21.16,73606.0,21.32,21.33,21.15,21.16,73606.0
2016-10-04 13:30:00,21.16,21.2,21.14,21.14,175264.0,21.16,21.2,21.14,21.14,175264.0
2016-10-04 14:00:00,21.14,21.18,21.08,21.11,138225.0,21.14,21.18,21.08,21.11,138225.0
2016-10-04 14:30:00,21.11,21.11,21.03,21.04,316457.0,21.11,21.11,21.03,21.04,316457.0
2016-10-04 15:00:00,21.05,21.22,21.05,21.22,106557.0,21.05,21.22,21.05,21.22,106557.0
2016-10-04 15:30:00,21.21,21.25,21.18,21.18,403367.0,21.21,21.25,21.18,21.18,403367.0
2016-10-05 09:30:00,21.38,21.79,21.29,21.79,402266.0,21.38,21.79,21.29,21.79,402266.0
2016-10-05 10:00:00,21.8,22.19,21.78,22.19,339430.0,21.8,22.19,21.78,22.19,339430.0
2016-10-05 10:30:00,22.18,22.24,22.12,22.21,190719.0,22.18,22.24,22.12,22.21,190719.0
2016-10-05 11:00:00,22.21,22.24,22.12,22.2,247614.0,22.21,22.24,22.12,22.2,247614.0
2016-10-05 11:30:00,22.2,22.41,22.17,22.36,248834.0,22.2,22.41,22.17,22.36,248834.0
2016-10-05 12:00:00,22.37,22.39,22.28,22.29,140863.0,22.37,22.39,22.28,22.29,140863.0
2016-10-05 12:30:00,22.29,22.33,22.18,22.19,73961.0,22.29,22.33,22.18,22.19,73961.0
2016-10-05 13:00:00,22.19,22.2,22.07,22.12,100060.0,22.19,22.2,22.07,22.12,100060.0
2016-10-05 13:30:00,22.12,22.18,22.1,22.12,70841.0,22.12,22.18,22.1,22.12,70841.0
2016-10-05 14:00:00,22.12,22.14,22.01,22.01,91074.0,22.12,22.14,22.01,22.01,91074.0
2016-10-05 14:30:00,22.02,22.03,21.99,22.02,97120.0,22.02,22.03,21.99,22.02,97120.0
2016-10-05 15:00:00,22.02,22.03,21.95,21.96,160023.0,22.02,22.03,21.95,21.96,160023.0
2016-10-05 15:30:00,21.95,21.96,21.9,21.95,382906.0,21.95,21.96,21.9,21.95,382906.0
2016-10-06 09:30:00,22.03,23.09,21.94,22.35,656128.0,22.03,23.09,21.94,22.35,656128.0
2016-10-06 10:00:00,22.34,22.37,22.21,22.35,285193.0,22.34,22.37,22.21,22.35,285193.0
2016-10-06 10:30:00,22.35,22.52,22.22,22.51,267818.0,22.35,22.52,22.22,22.51,267818.0
2016-10-06 11:00:00,22.51,22.55,22.39,22.55,242461.0,22.51,22.55,22.39,22.55,242461.0
2016-10-06 11:30:00,22.54,22.83,22.51,22.73,278344.0,22.54,22.83,22.51,22.73,278344.0
2016-10-06 12:00:00,22.74,22.8,22.63,22.64,178884.0,22.74,22.8,22.63,22.64,178884.0
2016-10-06 12:30:00,22.64,22.67,22.55,22.62,77365.0,22.64,22.67,22.55,22.62,77365.0
2016-10-06 13:00:00,22.61,22.62,22.5,22.54,94143.0,22.61,22.62,22.5,22.54,94143.0
2016-10-06 13:30:00,22.54,22.56,22.5,22.51,88605.0,22.54,22.56,22.5,22.51,88605.0
2016-10-06 14:00:00,22.52,22.66,22.51,22.57,141321.0,22.52,22.66,22.51,22.57,141321.0
2016-10-06 14:30:00,22.58,22.59,22.5,22.53,100549.0,22.58,22.59,22.5,22.53,100549.0
2016-10-06 15:00:00,22.54,22.62,22.52,22.62,155597.0,22.54,22.62,22.52,22.62,155597.0
2016-10-06 15:30:00,22.62,22.67,22.6,22.67,494517.0,22.62,22.67,22.6,22.67,494517.0
2016-10-07 09:30:00,22.64,22.79,22.28,22.36,186896.0,22.64,22.79,22.28,22.36,186896.0
2016-10-07 10:00:00,22.36,22.55,22.34,22.39,319354.0,22.36,22.55,22.34,22.39,319354.0
2016-10-07 10:30:00,22.39,22.44,22.26,22.43,362539.0,22.39,22.44,22.26,22.43,362539.0
2016-10-07 11:00:00,22.43,22.47,22.39,22.42,125806.0,22.43,22.47,22.39,22.42,125806.0
2016-10-07 11:30:00,22.42,22.43,22.17,22.29,207758.0,22.42,22.43,22.17,22.29,207758.0
2016-10-07 12:00:00,22.3,22.42,22.29,22.31,133663.0,22.3,22.42,22.29,22.31,133663.0
2016-10-07 12:30:00,22.3,22.32,22.2,22.29,91760.0,22.3,22.32,22.2,22.29,91760.0
2016-10-07 13:00:00,22.29,22.36,22.24,22.35,79908.0,22.29,22.36,22.24,22.35,79908.0
2016-10-07 13:30:00,22.36,22.48,22.34,22.41,71084.0,22.36,22.48,22.34,22.41,71084.0
2016-10-07 14:00:00,22.4,22.46,22.37,22.44,98732.0,22.4,22.46,22.37,22.44,98732.0
2016-10-07 14:30:00,22.43,22.46,22.38,22.45,65506.0,22.43,22.46,22.38,22.45,65506.0
2016-10-07 15:00:00,22.44,22.47,22.3,22.31,139119.0,22.44,22.47,22.3,22.31,139119.0
2016-10-07 15:30:00,22.32,22.35,22.29,22.33,291409.0,22.32,22.35,22.29,22.33,291409.0
2016-10-10 09:30:00,22.5,22.64,22.48,22.6,164154.0,22.5,22.64,22.48,22.6,164154.0
2016-10-10 10:00:00,22.58,22.63,22.51,22.52,140311.0,22.58,22.63,22.51,22.52,140311.0
2016-10-10 10:30:00,22.52,22.63,22.52,22.61,84796.0,22.52,22.63,22.52,22.61,84796.0
2016-10-10 11:00:00,22.61,22.61,22.42,22.43,69759.0,22.61,22.61,22.42,22.43,69759.0
2016-10-10 11:30:00,22.44,22.52,22.4,22.41,161762.0,22.44,22.52,22.4,22.41,161762.0
2016-10-10 12:00:00,22.42,22.48,22.38,22.46,106480.0,22.42,22.48,22.38,22.46,106480.0
2016-10-10 12:30:00,22.46,22.53,22.46,22.52,70802.0,22.46,22.53,22.46,22.52,70802.0
2016-10-10 13:00:00,22.51,22.51,22.44,22.45,70472.0,22.51,22.51,22.44,22.45,70472.0
2016-10-10 13:30:00,22.45,22.47,22.42,22.44,67295.0,22.45,22.47,22.42,22.44,67295.0
2016-10-10 14:00:00,22.43,22.43,22.33,22.35,94547.0,22.43,22.43,22.33,22.35,94547.0
2016-10-10 14:30:00,22.34,22.41,22.33,22.37,106173.0,22.34,22.41,22.33,22.37,106173.0
2016-10-10 15:00:00,22.38,22.43,22.37,22.41,100690.0,22.38,22.43,22.37,22.41,100690.0
2016-10-10 15:30:00,22.4,22.4,22.3,22.33,348920.0,22.4,22.4,22.3,22.33,348920.0
2016-10-11 09:30:00,22.28,22.28,22.0,22.0,162301.0,22.28,22.28,22.0,22.0,162301.0
2016-10-11 10:00:00,22.0,22.08,21.96,22.02,225898.0,22.0,22.08,21.96,22.02,225898.0
2016-10-11 10:30:00,22.03,22.08,21.9,21.91,120335.0,22.03,22.08,21.9,21.91,120335.0
2016-10-11 11:00:00,21.9,21.91,21.72,21.73,124325.0,21.9,21.91,21.72,21.73,124325.0
2016-10-11 11:30:00,21.74,21.79,21.62,21.67,122534.0,21.74,21.79,21.62,21.67,122534.0
2016-10-11 12:00:00,21.68,21.68,21.53,21.55,160461.0,21.68,21.68,21.53,21.55,160461.0
2016-10-11 12:30:00,21.55,21.59,21.5,21.55,158623.0,21.55,21.59,21.5,21.55,158623.0
2016-10-11 13:00:00,21.55,21.55,21.39,21.53,185254.0,21.55,21.55,21.39,21.53,185254.0
2016-10-11 13:30:00,21.53,21.56,21.43,21.48,197476.0,21.53,21.56,21.43,21.48,197476.0
2016-10-11 14:00:00,21.48,21.51,21.39,21.44,183952.0,21.48,21.51,21.39,21.44,183952.0
2016-10-11 14:30:00,21.45,21.48,21.38,21.39,163032.0,21.45,21.48,21.38,21.39,163032.0
2016-10-11 15:00:00,21.4,21.45,21.38,21.41,203701.0,21.4,21.45,21.38,21.41,203701.0
2016-10-11 15:30:00,21.42,21.49,21.4,21.42,642847.0,21.42,21.49,21.4,21.42,642847.0
2016-10-12 09:30:00,21.04,21.08,20.62,20.65,837256.0,21.04,21.08,20.62,20.65,837256.0
2016-10-12 10:00:00,20.65,20.69,20.48,20.63,739083.0,20.65,20.69,20.48,20.63,739083.0
2016-10-12 10:30:00,20.62,20.63,20.45,20.6,460899.0,20.62,20.63,20.45,20.6,460899.0
2016-10-12 11:00:00,20.6,20.85,20.59,20.79,450651.0,20.6,20.85,20.59,20.79,450651.0
2016-10-12 11:30:00,20.8,20.86,20.76,20.8,243305.0,20.8,20.86,20.76,20.8,243305.0
2016-10-12 12:00:00,20.79,20.95,20.79,20.93,210496.0,20.79,20.95,20.79,20.93,210496.0
2016-10-12 12:30:00,20.94,21.14,20.88,21.1,873171.0,20.94,21.14,20.88,21.1,873171.0
2016-10-12 13:00:00,21.1,21.13,21.03,21.11,256986.0,21.1,21.13,21.03,21.11,256986.0
2016-10-12 13:30:00,21.1,21.1,21.06,21.08,98076.0,21.1,21.1,21.06,21.08,98076.0
2016-10-12 14:00:00,21.07,21.18,21.04,21.05,185966.0,21.07,21.18,21.04,21.05,185966.0
2016-10-12 14:30:00,21.05,21.06,20.99,21.0,191140.0,21.05,21.06,20.99,21.0,191140.0
2016-10-12 15:00:00,20.99,21.04,20.91,20.94,220007.0,20.99,21.04,20.91,20.94,220007.0
2016-10-12 15:30:00,20.94,20.97,20.89,20.96,471234.0,20.94,20.97,20.89,20.96,471234.0
2016-10-13 09:30:00,20.67,20.75,20.55,20.55,159684.0,20.67,20.75,20.55,20.55,159684.0
2016-10-13 10:00:00,20.55,20.59,20.33,20.57,168662.0,20.55,20.59,20.33,20.57,168662.0
2016-10-13 10:30:00,20.57,20.66,20.51,20.65,100489.0,20.57,20.66,20.51,20.65,100489.0
2016-10-13 11:00:00,20.65,20.75,20.63,20.71,62463.0,20.65,20.75,20.63,20.71,62463.0
2016-10-13 11:30:00,20.71,20.74,20.65,20.68,35777.0,20.71,20.74,20.65,20.68,35777.0
2016-10-13 12:00:00,20.68,20.7,20.64,20.65,24171.0,20.68,20.7,20.64,20.65,24171.0
2016-10-13 12:30:00,20.65,20.73,20.59,20.59,97408.0,20.65,20.73,20.59,20.59,97408.0
2016-10-13 13:00:00,20.59,20.61,20.53,20.61,162264.0,20.59,20.61,20.53,20.61,162264.0
2016-10-13 13:30:00,20.61,20.61,20.52,20.6,81807.0,20.61,20.61,20.52,20.6,81807.0
2016-10-13 14:00:00,20.6,20.65,20.6,20.64,123788.0,20.6,20.65,20.6,20.64,123788.0
2016-10-13 14:30:00,20.64,20.73,20.63,20.71,184851.0,20.64,20.73,20.63,20.71,184851.0
2016-10-13 15:00:00,20.71,20.84,20.69,20.79,291492.0,20.71,20.84,20.69,20.79,291492.0
2016-10-13 15:30:00,20.79,20.86,20.79,20.85,492114.0,20.79,20.86,20.79,20.85,492114.0
2016-10-14 09:30:00,20.95,21.33,20.95,21.22,229966.0,20.95,21.33,20.95,21.22,229966.0
2016-10-14 10:00:00,21.22,21.23,21.05,21.07,138595.0,21.22,21.23,21.05,21.07,138595.0
2016-10-14 10:30:00,21.07,21.13,21.02,21.03,334152.0,21.07,21.13,21.02,21.03,334152.0
2016-10-14 11:00:00,21.02,21.03,20.82,20.85,264544.0,21.02,21.03,20.82,20.85,264544.0
2016-10-14 11:30:00,20.84,20.94,20.8,20.88,188656.0,20.84,20.94,20.8,20.88,188656.0
2016-10-14 12:00:00,20.89,20.89,20.62,20.67,217063.0,20.89,20.89,20.62,20.67,217063.0
2016-10-14 12:30:00,20.67,20.82,20.67,20.75,125453.0,20.67,20.82,20.67,20.75,125453.0
2016-10-14 13:00:00,20.74,20.82,20.69,20.76,139773.0,20.74,20.82,20.69,20.76,139773.0
2016-10-14 13:30:00,20.76,20.87,20.75,20.76,116334.0,20.76,20.87,20.75,20.76,116334.0
2016-10-14 14:00:00,20.76,20.76,20.64,20.75,112153.0,20.76,20.76,20.64,20.75,112153.0
2016-10-14 14:30:00,20.75,20.76,20.69,20.75,186212.0,20.75,20.76,20.69,20.75,186212.0
2016-10-14 15:00:00,20.75,20.83,20.71,20.8,208144.0,20.75,20.83,20.71,20.8,208144.0
2016-10-14 15:30:00,20.81,20.87,20.79,20.79,602136.0,20.81,20.87,20.79,20.79,602136.0
2016-10-17 09:30:00,20.72,20.87,20.6,20.61,150554.0,20.72,20.87,20.6,20.61,150554.0
2016-10-17 10:00:00,20.6,20.69,20.55,20.63,100832.0,20.6,20.69,20.55,20.63,100832.0
2016-10-17 10:30:00,20.63,20.65,20.39,20.44,169057.0,20.63,20.65,20.39,20.44,169057.0
2016-10-17 11:00:00,20.44,20.53,20.43,20.5,97248.0,20.44,20.53,20.43,20.5,97248.0
2016-10-17 11:30:00,20.5,20.56,20.49,20.54,70934.0,20.5,20.56,20.49,20.54,70934.0
2016-10-17 12:00:00,20.54,20.59,20.5,20.55,60518.0,20.54,20.59,20.5,20.55,60518.0
2016-10-17 12:30:00,20.55,20.55,20.47,20.52,66395.0,20.55,20.55,20.47,20.52,66395.0
2016-10-17 13:00:00,20.51,20.54,20.43,20.43,62157.0,20.51,20.54,20.43,20.43,62157.0
2016-10-17 13:30:00,20.43,20.46,20.38,20.41,255537.0,20.43,20.46,20.38,20.41,255537.0
2016-10-17 14:00:00,20.41,20.44,20.39,20.39,113759.0,20.41,20.44,20.39,20.39,113759.0
2016-10-17 14:30:00,20.39,20.45,20.38,20.44,75534.0,20.39,20.45,20.38,20.44,75534.0
2016-10-17 15:00:00,20.45,20.45,20.29,20.29,139004.0,20.45,20.45,20.29,20.29,139004.0
2016-10-17 15:30:00,20.29,20.3,20.21,20.21,522224.0,20.29,20.3,20.21,20.21,522224.0
2016-10-18 09:30:00,20.53,20.57,20.16,20.44,200860.0,20.53,20.57,20.16,20.44,200860.0
2016-10-18 10:00:00,20.45,20.52,20.37,20.38,97053.0,20.45,20.52,20.37,20.38,97053.0
2016-10-18 10:30:00,20.38,20.49,20.37,20.4,69363.0,20.38,20.49,20.37,20.4,69363.0
2016-10-18 11:00:00,20.4,20.44,20.36,20.42,84325.0,20.4,20.44,20.36,20.42,84325.0
2016-10-18 11:30:00,20.43,20.48,20.39,20.47,103437.0,20.43,20.48,20.39,20.47,103437.0
2016-10-18 12:00:00,20.48,20.49,20.42,20.46,42892.0,20.48,20.49,20.42,20.46,42892.0
2016-10-18 12:30:00,20.46,20.48,20.41,20.41,50823.0,20.46,20.48,20.41,20.41,50823.0
2016-10-18 13:00:00,20.41,20.42,20.38,20.38,69666.0,20.41,20.42,20.38,20.38,69666.0
2016-10-18 13:30:00,20.39,20.42,20.36,20.38,95650.0,20.39,20.42,20.36,20.38,95650.0
2016-10-18 14:00:00,20.37,20.38,20.32,20.37,74009.0,20.37,20.38,20.32,20.37,74009.0
2016-10-18 14:30:00,20.37,20.37,20.3,20.32,67501.0,20.37,20.37,20.3,20.32,67501.0
2016-10-18 15:00:00,20.32,20.34,20.3,20.32,108754.0,20.32,20.34,20.3,20.32,108754.0
2016-10-18 15:30:00,20.32,20.35,20.27,20.33,346850.0,20.32,20.35,20.27,20.33,346850.0
2016-10-19 09:30:00,20.3,20.36,20.21,20.3,132562.0,20.3,20.36,20.21,20.3,132562.0
2016-10-19 10:00:00,20.3,20.36,20.22,20.36,67150.0,20.3,20.36,20.22,20.36,67150.0
2016-10-19 10:30:00,20.36,20.49,20.33,20.48,105275.0,20.36,20.49,20.33,20.48,105275.0
2016-10-19 11:00:00,20.49,20.51,20.4,20.51,64176.0,20.49,20.51,20.4,20.51,64176.0
2016-10-19 11:30:00,20.51,20.62,20.5,20.6,73156.0,20.51,20.62,20.5,20.6,73156.0
2016-10-19 12:00:00,20.59,20.67,20.57,20.64,57533.0,20.59,20.67,20.57,20.64,57533.0
2016-10-19 12:30:00,20.63,20.69,20.63,20.69,39626.0,20.63,20.69,20.63,20.69,39626.0
2016-10-19 13:00:00,20.69,20.72,20.67,20.7,50089.0,20.69,20.72,20.67,20.7,50089.0
2016-10-19 13:30:00,20.71,20.73,20.66,20.67,39872.0,20.71,20.73,20.66,20.67,39872.0
2016-10-19 14:00:00,20.66,20.67,20.63,20.65,61843.0,20.66,20.67,20.63,20.65,61843.0
2016-10-19 14:30:00,20.65,20.67,20.62,20.64,69965.0,20.65,20.67,20.62,20.64,69965.0
2016-10-19 15:00:00,20.64,20.66,20.62,20.62,61304.0,20.64,20.66,20.62,20.62,61304.0
2016-10-19 15:30:00,20.63,20.67,20.61,20.65,192682.0,20.63,20.67,20.61,20.65,192682.0
2016-10-20 09:30:00,20.44,20.45,20.09,20.24,512848.0,20.44,20.45,20.09,20.24,512848.0
2016-10-20 10:00:00,20.24,20.37,20.14,20.15,382002.0,20.24,20.37,20.14,20.15,382002.0
2016-10-20 10:30:00,20.16,20.18,19.88,20.17,525806.0,20.16,20.18,19.88,20.17,525806.0
2016-10-20 11:00:00,20.17,20.22,20.09,20.14,304817.0,20.17,20.22,20.09,20.14,304817.0
2016-10-20 11:30:00,20.14,20.19,19.94,20.05,398256.0,20.14,20.19,19.94,20.05,398256.0
2016-10-20 12:00:00,20.05,20.13,20.02,20.09,221206.0,20.05,20.13,20.02,20.09,221206.0
2016-10-20 12:30:00,20.09,20.22,20.09,20.17,104272.0,20.09,20.22,20.09,20.17,104272.0
2016-10-20 13:00:00,20.17,20.25,20.16,20.21,101128.0,20.17,20.25,20.16,20.21,101128.0
2016-10-20 13:30:00,20.22,20.23,20.09,20.1,89484.0,20.22,20.23,20.09,20.1,89484.0
2016-10-20 14:00:00,20.09,20.14,20.08,20.13,108459.0,20.09,20.14,20.08,20.13,108459.0
2016-10-20 14:30:00,20.13,20.18,20.09,20.16,153885.0,20.13,20.18,20.09,20.16,153885.0
2016-10-20 15:00:00,20.16,20.18,20.07,20.07,184117.0,20.16,20.18,20.07,20.07,184117.0
2016-10-20 15:30:00,20.07,20.14,20.05,20.12,474332.0,20.07,20.14,20.05,20.12,474332.0
2016-10-21 09:30:00,20.0,20.02,19.69,19.82,460602.0,20.0,20.02,19.69,19.82,460602.0
2016-10-21 10:00:00,19.81,19.89,19.75,19.81,345551.0,19.81,19.89,19.75,19.81,345551.0
2016-10-21 10:30:00,19.81,19.84,19.75,19.8,127226.0,19.81,19.84,19.75,19.8,127226.0
2016-10-21 11:00:00,19.8,19.88,19.78,19.86,184630.0,19.8,19.88,19.78,19.86,184630.0
2016-10-21 11:30:00,19.85,20.03,19.82,20.02,207462.0,19.85,20.03,19.82,20.02,207462.0
2016-10-21 12:00:00,20.02,20.02,19.93,19.98,126644.0,20.02,20.02,19.93,19.98,126644.0
2016-10-21 12:30:00,19.98,19.99,19.91,19.96,85795.0,19.98,19.99,19.91,19.96,85795.0
2016-10-21 13:00:00,19.96,19.97,19.88,19.88,81194.0,19.96,19.97,19.88,19.88,81194.0
2016-10-21 13:30:00,19.89,19.89,19.8,19.81,117432.0,19.89,19.89,19.8,19.81,117432.0
2016-10-21 14:00:00,19.81,19.9,19.79,19.89,122466.0,19.81,19.9,19.79,19.89,122466.0
2016-10-21 14:30:00,19.88,19.93,19.87,19.89,282377.0,19.88,19.93,19.87,19.89,282377.0
2016-10-21 15:00:00,19.89,19.93,19.88,19.92,375592.0,19.89,19.93,19.88,19.92,375592.0
2016-10-21 15:30:00,19.91,19.94,19.88,19.92,434844.0,19.91,19.94,19.88,19.92,434844.0
2016-10-24 09:30:00,20.15,20.23,20.01,20.18,204717.0,20.15,20.23,20.01,20.18,204717.0
2016-10-24 10:00:00,20.19,20.22,20.07,20.12,90219.0,20.19,20.22,20.07,20.12,90219.0
2016-10-24 10:30:00,20.12,20.13,20.03,20.12,108966.0,20.12,20.13,20.03,20.12,108966.0
2016-10-24 11:00:00,20.11,20.18,20.08,20.09,96353.0,20.11,20.18,20.08,20.09,96353.0
2016-10-24 11:30:00,20.09,20.12,20.05,20.09,49415.0,20.09,20.12,20.05,20.09,49415.0
2016-10-24 12:00:00,20.08,20.1,20.04,20.05,61055.0,20.08,20.1,20.04,20.05,61055.0
2016-10-24 12:30:00,20.04,20.04,19.95,20.0,176435.0,20.04,20.04,19.95,20.0,176435.0
2016-10-24 13:00:00,20.01,20.04,20.0,20.02,40927.0,20.01,20.04,20.0,20.02,40927.0
2016-10-24 13:30:00,20.03,20.07,20.02,20.06,37096.0,20.03,20.07,20.02,20.06,37096.0
2016-10-24 14:00:00,20.06,20.06,20.03,20.05,47923.0,20.06,20.06,20.03,20.05,47923.0
2016-10-24 14:30:00,20.06,20.07,20.01,20.07,35673.0,20.06,20.07,20.01,20.07,35673.0
2016-10-24 15:00:00,20.06,20.1,20.05,20.07,98211.0,20.06,20.1,20.05,20.07,98211.0
2016-10-24 15:30:00,20.06,20.08,20.04,20.05,294429.0,20.06,20.08,20.04,20.05,294429.0
2016-10-25 09:30:00,20.04,20.07,19.92,19.92,116242.0,20.04,20.07,19.92,19.92,116242.0
2016-10-25 10:00:00,19.92,19.95,19.83,19.86,131313.0,19.92,19.95,19.83,19.86,131313.0
2016-10-25 10:30:00,19.86,19.87,19.75,19.75,142572.0,19.86,19.87,19.75,19.75,142572.0
2016-10-25 11:00:00,19.75,19.8,19.74,19.78,78486.0,19.75,19.8,19.74,19.78,78486.0
2016-10-25 11:30:00,19.78,19.79,19.7,19.71,60584.0,19.78,19.79,19.7,19.71,60584.0
2016-10-25 12:00:00,19.71,19.73,19.66,19.72,65829.0,19.71,19.73,19.66,19.72,65829.0
2016-10-25 12:30:00,19.72,19.8,19.71,19.8,117291.0,19.72,19.8,19.71,19.8,117291.0
2016-10-25 13:00:00,19.8,19.84,19.78,19.83,80331.0,19.8,19.84,19.78,19.83,80331.0
2016-10-25 13:30:00,19.83,19.85,19.81,19.85,41639.0,19.83,19.85,19.81,19.85,41639.0
2016-10-25 14:00:00,19.84,19.97,19.84,19.85,204826.0,19.84,19.97,19.84,19.85,204826.0
2016-10-25 14:30:00,19.86,19.89,19.84,19.85,63644.0,19.86,19.89,19.84,19.85,63644.0
2016-10-25 15:00:00,19.85,19.87,19.84,19.87,45225.0,19.85,19.87,19.84,19.87,45225.0
2016-10-25 15:30:00,19.87,19.9,19.86,19.89,222830.0,19.87,19.9,19.86,19.89,222830.0
2016-10-26 09:30:00,20.21,20.29,20.01,20.27,233158.0,20.21,20.29,20.01,20.27,233158.0
2016-10-26 10:00:00,20.27,20.53,20.26,20.47,269792.0,20.27,20.53,20.26,20.47,269792.0
2016-10-26 10:30:00,20.47,20.59,20.47,20.58,112928.0,20.47,20.59,20.47,20.58,112928.0
2016-10-26 11:00:00,20.59,20.65,20.56,20.59,153283.0,20.59,20.65,20.56,20.59,153283.0
2016-10-26 11:30:00,20.59,20.67,20.58,20.58,135284.0,20.59,20.67,20.58,20.58,135284.0
2016-10-26 12:00:00,20.58,20.61,20.56,20.57,67935.0,20.58,20.61,20.56,20.57,67935.0
2016-10-26 12:30:00,20.57,20.58,20.51,20.51,68601.0,20.57,20.58,20.51,20.51,68601.0
2016-10-26 13:00:00,20.52,20.56,20.48,20.49,61823.0,20.52,20.56,20.48,20.49,61823.0
2016-10-26 13:30:00,20.5,20.5,20.3,20.33,149498.0,20.5,20.5,20.3,20.33,149498.0
2016-10-26 14:00:00,20.32,20.37,20.3,20.37,103026.0,20.32,20.37,20.3,20.37,103026.0
2016-10-26 14:30:00,20.37,20.42,20.35,20.41,94419.0,20.37,20.42,20.35,20.41,94419.0
2016-10-26 15:00:00,20.41,20.41,20.37,20.37,71472.0,20.41,20.41,20.37,20.37,71472.0
2016-10-26 15:30:00,20.38,20.41,20.35,20.4,503909.0,20.38,20.41,20.35,20.4,503909.0
2016-10-27 09:30:00,20.46,20.46,20.01,20.06,372244.0,20.46,20.46,20.01,20.06,372244.0
2016-10-27 10:00:00,20.06,20.17,19.81,19.84,230189.0,20.06,20.17,19.81,19.84,230189.0
2016-10-27 10:30:00,19.84,19.88,19.78,19.83,274552.0,19.84,19.88,19.78,19.83,274552.0
2016-10-27 11:00:00,19.83,19.84,19.72,19.78,93468.0,19.83,19.84,19.72,19.78,93468.0
2016-10-27 11:30:00,19.78,19.83,19.71,19.81,158275.0,19.78,19.83,19.71,19.81,158275.0
2016-10-27 12:00:00,19.81,19.83,19.67,19.67,118685.0,19.81,19.83,19.67,19.67,118685.0
2016-10-27 12:30:00,19.67,19.7,19.57,19.63,102640.0,19.67,19.7,19.57,19.63,102640.0
2016-10-27 13:00:00,19.63,19.7,19.62,19.67,295737.0,19.63,19.7,19.62,19.67,295737.0
2016-10-27 13:30:00,19.67,19.67,19.57,19.6,134647.0,19.67,19.67,19.57,19.6,134647.0
2016-10-27 14:00:00,19.6,19.64,19.55,19.57,97129.0,19.6,19.64,19.55,19.57,97129.0
2016-10-27 14:30:00,19.56,19.58,19.52,19.56,238836.0,19.56,19.58,19.52,19.56,238836.0
2016-10-27 15:00:00,19.55,19.58,19.48,19.55,164958.0,19.55,19.58,19.48,19.55,164958.0
2016-10-27 15:30:00,19.54,19.59,19.51,19.56,936060.0,19.54,19.59,19.51,19.56,936060.0
2016-10-28 09:30:00,19.52,20.0,19.5,19.71,288261.0,19.52,20.0,19.5,19.71,288261.0
2016-10-28 10:00:00,19.71,19.81,19.7,19.78,172291.0,19.71,19.81,19.7,19.78,172291.0
2016-10-28 10:30:00,19.78,19.88,19.76,19.77,107392.0,19.78,19.88,19.76,19.77,107392.0
2016-10-28 11:00:00,19.77,19.78,19.72,19.76,71062.0,19.77,19.78,19.72,19.76,71062.0
2016-10-28 11:30:00,19.77,19.81,19.7,19.7,36740.0,19.77,19.81,19.7,19.7,36740.0
2016-10-28 12:00:00,19.71,19.82,19.67,19.77,79160.0,19.71,19.82,19.67,19.77,79160.0
2016-10-28 12:30:00,19.78,19.87,19.76,19.87,70495.0,19.78,19.87,19.76,19.87,70495.0
2016-10-28 13:00:00,19.87,19.89,19.66,19.66,257997.0,19.87,19.89,19.66,19.66,257997.0
2016-10-28 13:30:00,19.66,19.66,19.48,19.48,199141.0,19.66,19.66,19.48,19.48,199141.0
2016-10-28 14:00:00,19.47,19.52,19.4,19.49,114636.0,19.47,19.52,19.4,19.49,114636.0
2016-10-28 14:30:00,19.49,19.56,19.46,19.51,128134.0,19.49,19.56,19.46,19.51,128134.0
2016-10-28 15:00:00,19.52,19.61,19.45,19.61,110263.0,19.52,19.61,19.45,19.61,110263.0
2016-10-28 15:30:00,19.61,19.61,19.49,19.51,414295.0,19.61,19.61,19.49,19.51,414295.0
2016-10-31 09:30:00,19.54,19.67,19.42,19.42,158817.0,19.54,19.67,19.42,19.42,158817.0
2016-10-31 10:00:00,19.42,19.47,19.31,19.35,177323.0,19.42,19.47,19.31,19.35,177323.0
2016-10-31 10:30:00,19.34,19.48,19.3,19.42,198847.0,19.34,19.48,19.3,19.42,198847.0
2016-10-31 11:00:00,19.43,19.48,19.37,19.45,101734.0,19.43,19.48,19.37,19.45,101734.0
2016-10-31 11:30:00,19.46,19.49,19.39,19.46,145074.0,19.46,19.49,19.39,19.46,145074.0
2016-10-31 12:00:00,19.46,19.48,19.36,19.36,74565.0,19.46,19.48,19.36,19.36,74565.0
2016-10-31 12:30:00,19.37,19.48,19.35,19.41,137820.0,19.37,19.48,19.35,19.41,137820.0
2016-10-31 13:00:00,19.41,19.46,19.38,19.43,133037.0,19.41,19.46,19.38,19.43,133037.0
2016-10-31 13:30:00,19.43,19.61,19.43,19.54,189137.0,19.43,19.61,19.43,19.54,189137.0
2016-10-31 14:00:00,19.53,19.56,19.45,19.45,102111.0,19.53,19.56,19.45,19.45,102111.0
2016-10-31 14:30:00,19.45,19.48,19.42,19.42,118024.0,19.45,19.48,19.42,19.42,118024.0
2016-10-31 15:00:00,19.43,19.49,19.41,19.46,190983.0,19.43,19.49,19.41,19.46,190983.0
2016-10-31 15:30:00,19.47,19.47,19.37,19.39,499481.0,19.47,19.47,19.37,19.39,499481.0
2016-11-01 09:30:00,19.46,19.47,19.21,19.23,145641.0,19.46,19.47,19.21,19.23,145641.0
2016-11-01 10:00:00,19.23,19.24,19.06,19.16,196854.0,19.23,19.24,19.06,19.16,196854.0
2016-11-01 10:30:00,19.15,19.25,19.1,19.24,121263.0,19.15,19.25,19.1,19.24,121263.0
2016-11-01 11:00:00,19.25,19.28,19.19,19.25,107947.0,19.25,19.28,19.19,19.25,107947.0
2016-11-01 11:30:00,19.25,19.31,19.21,19.22,143876.0,19.25,19.31,19.21,19.22,143876.0
2016-11-01 12:00:00,19.23,19.24,19.15,19.17,65249.0,19.23,19.24,19.15,19.17,65249.0
2016-11-01 12:30:00,19.16,19.23,19.15,19.18,48722.0,19.16,19.23,19.15,19.18,48722.0
2016-11-01 13:00:00,19.18,19.18,19.06,19.12,135510.0,19.18,19.18,19.06,19.12,135510.0
2016-11-01 13:30:00,19.12,19.12,19.0,19.05,92044.0,19.12,19.12,19.0,19.05,92044.0
2016-11-01 14:00:00,19.05,19.13,18.94,19.12,205685.0,19.05,19.13,18.94,19.12,205685.0
2016-11-01 14:30:00,19.11,19.15,19.05,19.09,161939.0,19.11,19.15,19.05,19.09,161939.0
2016-11-01 15:00:00,19.08,19.18,19.06,19.18,146794.0,19.08,19.18,19.06,19.18,146794.0
2016-11-01 15:30:00,19.18,19.27,19.13,19.22,585758.0,19.18,19.27,19.13,19.22,585758.0
2016-11-02 09:30:00,19.44,19.92,19.38,19.87,437659.0,19.44,19.92,19.38,19.87,437659.0
2016-11-02 10:00:00,19.87,19.87,19.58,19.67,183543.0,19.87,19.87,19.58,19.67,183543.0
2016-11-02 10:30:00,19.67,19.67,19.5,19.5,130433.0,19.67,19.67,19.5,19.5,130433.0
2016-11-02 11:00:00,19.5,19.51,19.41,19.46,173873.0,19.5,19.51,19.41,19.46,173873.0
2016-11-02 11:30:00,19.46,19.46,19.37,19.41,127629.0,19.46,19.46,19.37,19.41,127629.0
2016-11-02 12:00:00,19.41,19.42,19.29,19.3,115453.0,19.41,19.42,19.29,19.3,115453.0
2016-11-02 12:30:00,19.3,19.4,19.29,19.38,94399.0,19.3,19.4,19.29,19.38,94399.0
2016-11-02 13:00:00,19.37,19.39,19.19,19.26,92653.0,19.37,19.39,19.19,19.26,92653.0
2016-11-02 13:30:00,19.26,19.34,19.21,19.34,77576.0,19.26,19.34,19.21,19.34,77576.0
2016-11-02 14:00:00,19.33,19.42,19.16,19.36,176777.0,19.33,19.42,19.16,19.36,176777.0
2016-11-02 14:30:00,19.37,19.42,19.27,19.33,162985.0,19.37,19.42,19.27,19.33,162985.0
2016-11-02 15:00:00,19.33,19.42,19.31,19.41,212835.0,19.33,19.42,19.31,19.41,212835.0
2016-11-02 15:30:00,19.42,19.42,19.34,19.35,495027.0,19.42,19.42,19.34,19.35,495027.0
2016-11-03 09:30:00,19.37,19.5,19.19,19.2,151079.0,19.37,19.5,19.19,19.2,151079.0
2016-11-03 10:00:00,19.19,19.27,19.12,19.21,284549.0,19.19,19.27,19.12,19.21,284549.0
2016-11-03 10:30:00,19.21,19.34,19.19,19.3,154038.0,19.21,19.34,19.19,19.3,154038.0
2016-11-03 11:00:00,19.3,19.38,19.26,19.32,94078.0,19.3,19.38,19.26,19.32,94078.0
2016-11-03 11:30:00,19.32,19.37,19.3,19.31,60305.0,19.32,19.37,19.3,19.31,60305.0
2016-11-03 12:00:00,19.31,19.33,19.2,19.25,115149.0,19.31,19.33,19.2,19.25,115149.0
2016-11-03 12:30:00,19.25,19.27,19.19,19.25,46501.0,19.25,19.27,19.19,19.25,46501.0
2016-11-03 13:00:00,19.25,19.27,19.19,19.26,34542.0,19.25,19.27,19.19,19.26,34542.0
2016-11-03 13:30:00,19.25,19.3,19.25,19.28,39078.0,19.25,19.3,19.25,19.28,39078.0
2016-11-03 14:00:00,19.28,19.31,19.24,19.26,76269.0,19.28,19.31,19.24,19.26,76269.0
2016-11-03 14:30:00,19.26,19.31,19.25,19.31,130626.0,19.26,19.31,19.25,19.31,130626.0
2016-11-03 15:00:00,19.32,19.32,19.27,19.29,82499.0,19.32,19.32,19.27,19.29,82499.0
2016-11-03 15:30:00,19.29,19.29,19.24,19.26,284694.0,19.29,19.29,19.24,19.26,284694.0
2016-11-04 09:30:00,19.2,19.24,19.04,19.08,253779.0,19.2,19.24,19.04,19.08,253779.0
2016-11-04 10:00:00,19.09,19.26,19.09,19.23,98772.0,19.09,19.26,19.09,19.23,98772.0
2016-11-04 10:30:00,19.23,19.3,19.2,19.27,48838.0,19.23,19.3,19.2,19.27,48838.0
2016-11-04 11:00:00,19.28,19.38,19.27,19.35,107438.0,19.28,19.38,19.27,19.35,107438.0
2016-11-04 11:30:00,19.35,19.35,19.19,19.31,90420.0,19.35,19.35,19.19,19.31,90420.0
2016-11-04 12:00:00,19.31,19.45,19.3,19.45,51597.0,19.31,19.45,19.3,19.45,51597.0
2016-11-04 12:30:00,19.45,19.5,19.39,19.49,103557.0,19.45,19.5,19.39,19.49,103557.0
2016-11-04 13:00:00,19.48,19.53,19.46,19.51,72963.0,19.48,19.53,19.46,19.51,72963.0
2016-11-04 13:30:00,19.5,19.55,19.47,19.52,68032.0,19.5,19.55,19.47,19.52,68032.0
2016-11-04 14:00:00,19.52,19.52,19.41,19.45,69211.0,19.52,19.52,19.41,19.45,69211.0
2016-11-04 14:30:00,19.45,19.45,19.33,19.34,141489.0,19.45,19.45,19.33,19.34,141489.0
2016-11-04 15:00:00,19.34,19.35,19.28,19.28,145948.0,19.34,19.35,19.28,19.28,145948.0
2016-11-04 15:30:00,19.29,19.3,19.22,19.26,286871.0,19.29,19.3,19.22,19.26,286871.0
2016-11-07 09:30:00,19.67,19.91,19.66,19.89,482859.0,19.67,19.91,19.66,19.89,482859.0
2016-11-07 10:00:00,19.9,20.12,19.9,20.12,302456.0,19.9,20.12,19.9,20.12,302456.0
2016-11-07 10:30:00,20.12,20.34,20.1,20.34,179286.0,20.12,20.34,20.1,20.34,179286.0
2016-11-07 11:00:00,20.33,20.45,20.3,20.32,441182.0,20.33,20.45,20.3,20.32,441182.0
2016-11-07 11:30:00,20.32,20.42,20.31,20.35,290215.0,20.32,20.42,20.31,20.35,290215.0
2016-11-07 12:00:00,20.35,20.53,20.34,20.45,263086.0,20.35,20.53,20.34,20.45,263086.0
2016-11-07 12:30:00,20.45,20.47,20.35,20.38,102808.0,20.45,20.47,20.35,20.38,102808.0
2016-11-07 13:00:00,20.38,20.41,20.31,20.32,121765.0,20.38,20.41,20.31,20.32,121765.0
2016-11-07 13:30:00,20.32,20.42,20.32,20.39,125564.0,20.32,20.42,20.32,20.39,125564.0
2016-11-07 14:00:00,20.39,20.4,20.32,20.34,68721.0,20.39,20.4,20.32,20.34,68721.0
2016-11-07 14:30:00,20.34,20.36,20.26,20.28,132445.0,20.34,20.36,20.26,20.28,132445.0
2016-11-07 15:00:00,20.27,20.28,20.2,20.21,81848.0,20.27,20.28,20.2,20.21,81848.0
2016-11-07 15:30:00,20.21,20.35,20.21,20.34,488031.0,20.21,20.35,20.21,20.34,488031.0
2016-11-08 09:30:00,20.25,20.39,20.1,20.13,83745.0,20.25,20.39,20.1,20.13,83745.0
2016-11-08 10:00:00,20.12,20.32,20.1,20.29,128182.0,20.12,20.32,20.1,20.29,128182.0
2016-11-08 10:30:00,20.3,20.4,20.29,20.37,123686.0,20.3,20.4,20.29,20.37,123686.0
2016-11-08 11:00:00,20.37,20.54,20.34,20.54,100133.0,20.37,20.54,20.34,20.54,100133.0
2016-11-08 11:30:00,20.54,20.71,20.5,20.71,170193.0,20.54,20.71,20.5,20.71,170193.0
2016-11-08 12:00:00,20.71,20.88,20.7,20.75,202118.0,20.71,20.88,20.7,20.75,202118.0
2016-11-08 12:30:00,20.75,20.75,20.67,20.73,72444.0,20.75,20.75,20.67,20.73,72444.0
2016-11-08 13:00:00,20.73,20.73,20.57,20.59,66809.0,20.73,20.73,20.57,20.59,66809.0
2016-11-08 13:30:00,20.59,20.65,20.53,20.54,90310.0,20.59,20.65,20.53,20.54,90310.0
2016-11-08 14:00:00,20.54,20.57,20.46,20.48,58561.0,20.54,20.57,20.46,20.48,58561.0
2016-11-08 14:30:00,20.48,20.5,20.42,20.48,62338.0,20.48,20.5,20.42,20.48,62338.0
2016-11-08 15:00:00,20.48,20.59,20.46,20.53,87438.0,20.48,20.59,20.46,20.53,87438.0
2016-11-08 15:30:00,20.53,20.62,20.48,20.5,390310.0,20.53,20.62,20.48,20.5,390310.0
2016-11-09 09:30:00,19.92,20.57,19.8,20.38,181921.0,19.92,20.57,19.8,20.38,181921.0
2016-11-09 10:00:00,20.38,20.39,19.93,20.18,170548.0,20.38,20.39,19.93,20.18,170548.0
2016-11-09 10:30:00,20.2,20.36,20.03,20.32,171669.0,20.2,20.36,20.03,20.32,171669.0
2016-11-09 11:00:00,20.33,20.62,20.28,20.6,191337.0,20.33,20.62,20.28,20.6,191337.0
2016-11-09 11:30:00,20.61,20.81,20.6,20.71,134224.0,20.61,20.81,20.6,20.71,134224.0
2016-11-09 12:00:00,20.71,20.78,20.51,20.74,153694.0,20.71,20.78,20.51,20.74,153694.0
2016-11-09 12:30:00,20.75,20.8,20.66,20.78,105693.0,20.75,20.8,20.66,20.78,105693.0
2016-11-09 13:00:00,20.78,20.82,20.6,20.66,113929.0,20.78,20.82,20.6,20.66,113929.0
2016-11-09 13:30:00,20.65,20.83,20.65,20.67,137051.0,20.65,20.83,20.65,20.67,137051.0
2016-11-09 14:00:00,20.68,20.91,20.66,20.88,145376.0,20.68,20.91,20.66,20.88,145376.0
2016-11-09 14:30:00,20.88,20.95,20.83,20.85,98174.0,20.88,20.95,20.83,20.85,98174.0
2016-11-09 15:00:00,20.85,20.98,20.85,20.88,119680.0,20.85,20.98,20.85,20.88,119680.0
2016-11-09 15:30:00,20.89,20.93,20.81,20.9,363805.0,20.89,20.93,20.81,20.9,363805.0
2016-11-10 09:30:00,21.09,21.6,21.05,21.46,285435.0,21.09,21.6,21.05,21.46,285435.0
2016-11-10 10:00:00,21.46,21.56,21.01,21.03,206895.0,21.46,21.56,21.01,21.03,206895.0
2016-11-10 10:30:00,21.03,21.18,20.65,20.73,240226.0,21.03,21.18,20.65,20.73,240226.0
2016-11-10 11:00:00,20.72,21.0,20.68,20.87,240064.0,20.72,21.0,20.68,20.87,240064.0
2016-11-10 11:30:00,20.87,20.96,20.69,20.75,195314.0,20.87,20.96,20.69,20.75,195314.0
2016-11-10 12:00:00,20.75,21.04,20.73,21.01,107072.0,20.75,21.04,20.73,21.01,107072.0
2016-11-10 12:30:00,21.02,21.15,20.88,21.14,82895.0,21.02,21.15,20.88,21.14,82895.0
2016-11-10 13:00:00,21.13,21.3,21.11,21.16,116736.0,21.13,21.3,21.11,21.16,116736.0
2016-11-10 13:30:00,21.17,21.38,21.16,21.36,116209.0,21.17,21.38,21.16,21.36,116209.0
2016-11-10 14:00:00,21.35,21.37,21.23,21.32,81883.0,21.35,21.37,21.23,21.32,81883.0
2016-11-10 14:30:00,21.32,21.38,21.26,21.3,92138.0,21.32,21.38,21.26,21.3,92138.0
2016-11-10 15:00:00,21.31,21.33,21.24,21.27,84656.0,21.31,21.33,21.24,21.27,84656.0
2016-11-10 15:30:00,21.27,21.27,21.16,21.18,305426.0,21.27,21.27,21.16,21.18,305426.0
2016-11-11 09:30:00,21.05,21.39,20.9,21.25,149581.0,21.05,21.39,20.9,21.25,149581.0
2016-11-11 10:00:00,21.28,21.56,21.21,21.44,161655.0,21.28,21.56,21.21,21.44,161655.0
2016-11-11 10:30:00,21.44,21.56,21.41,21.54,151025.0,21.44,21.56,21.41,21.54,151025.0
2016-11-11 11:00:00,21.53,21.57,21.27,21.35,130272.0,21.53,21.57,21.27,21.35,130272.0
2016-11-11 11:30:00,21.35,21.56,21.29,21.52,461733.0,21.35,21.56,21.29,21.52,461733.0
2016-11-11 12:00:00,21.52,21.71,21.52,21.58,143398.0,21.52,21.71,21.52,21.58,143398.0
2016-11-11 12:30:00,21.59,21.66,21.55,21.58,69889.0,21.59,21.66,21.55,21.58,69889.0
2016-11-11 13:00:00,21.58,21.75,21.58,21.66,179030.0,21.58,21.75,21.58,21.66,179030.0
2016-11-11 13:30:00,21.67,21.67,21.57,21.65,102851.0,21.67,21.67,21.57,21.65,102851.0
2016-11-11 14:00:00,21.64,21.68,21.59,21.63,77721.0,21.64,21.68,21.59,21.63,77721.0
2016-11-11 14:30:00,21.62,21.66,21.59,21.61,52358.0,21.62,21.66,21.59,21.61,52358.0
2016-11-11 15:00:00,21.62,21.74,21.62,21.7,141841.0,21.62,21.74,21.62,21.7,141841.0
2016-11-11 15:30:00,21.7,21.78,21.68,21.73,573321.0,21.7,21.78,21.68,21.73,573321.0
2016-11-14 09:30:00,22.27,22.6,22.05,22.08,662521.0,22.27,22.6,22.05,22.08,662521.0
2016-11-14 10:00:00,22.09,22.35,22.07,22.23,277426.0,22.09,22.35,22.07,22.23,277426.0
2016-11-14 10:30:00,22.23,22.5,22.22,22.44,272770.0,22.23,22.5,22.22,22.44,272770.0
2016-11-14 11:00:00,22.44,22.75,22.39,22.5,328811.0,22.44,22.75,22.39,22.5,328811.0
2016-11-14 11:30:00,22.5,22.64,22.47,22.57,166443.0,22.5,22.64,22.47,22.57,166443.0
2016-11-14 12:00:00,22.57,22.6,22.35,22.35,207227.0,22.57,22.6,22.35,22.35,207227.0
2016-11-14 12:30:00,22.35,22.48,22.27,22.46,212030.0,22.35,22.48,22.27,22.46,212030.0
2016-11-14 13:00:00,22.45,22.58,22.4,22.5,193040.0,22.45,22.58,22.4,22.5,193040.0
2016-11-14 13:30:00,22.51,22.57,22.45,22.45,87385.0,22.51,22.57,22.45,22.45,87385.0
2016-11-14 14:00:00,22.45,22.46,22.36,22.4,111468.0,22.45,22.46,22.36,22.4,111468.0
2016-11-14 14:30:00,22.41,22.48,22.32,22.47,218790.0,22.41,22.48,22.32,22.47,218790.0
2016-11-14 15:00:00,22.47,22.54,22.44,22.49,134774.0,22.47,22.54,22.44,22.49,134774.0
2016-11-14 15:30:00,22.5,22.54,22.44,22.49,401459.0,22.5,22.54,22.44,22.49,401459.0
2016-11-15 09:30:00,22.42,22.55,22.23,22.37,144682.0,22.42,22.55,22.23,22.37,144682.0
2016-11-15 10:00:00,22.38,22.68,22.38,22.58,105821.0,22.38,22.68,22.38,22.58,105821.0
2016-11-15 10:30:00,22.58,22.65,22.5,22.6,111998.0,22.58,22.65,22.5,22.6,111998.0
2016-11-15 11:00:00,22.59,22.68,22.57,22.66,59101.0,22.59,22.68,22.57,22.66,59101.0
2016-11-15 11:30:00,22.65,22.75,22.6,22.64,136161.0,22.65,22.75,22.6,22.64,136161.0
2016-11-15 12:00:00,22.63,22.69,22.59,22.67,111330.0,22.63,22.69,22.59,22.67,111330.0
2016-11-15 12:30:00,22.66,22.7,22.59,22.59,58765.0,22.66,22.7,22.59,22.59,58765.0
2016-11-15 13:00:00,22.6,22.69,22.58,22.62,57931.0,22.6,22.69,22.58,22.62,57931.0
2016-11-15 13:30:00,22.61,22.72,22.6,22.68,100535.0,22.61,22.72,22.6,22.68,100535.0
2016-11-15 14:00:00,22.68,22.82,22.67,22.77,293375.0,22.68,22.82,22.67,22.77,293375.0
2016-11-15 14:30:00,22.78,22.82,22.71,22.72,222059.0,22.78,22.82,22.71,22.72,222059.0
2016-11-15 15:00:00,22.72,22.74,22.62,22.65,115095.0,22.72,22.74,22.62,22.65,115095.0
2016-11-15 15:30:00,22.66,22.7,22.61,22.64,364787.0,22.66,22.7,22.61,22.64,364787.0
2016-11-16 09:30:00,22.33,22.57,22.33,22.42,130291.0,22.33,22.57,22.33,22.42,130291.0
2016-11-16 10:00:00,22.42,22.55,22.35,22.53,168141.0,22.42,22.55,22.35,22.53,168141.0
2016-11-16 10:30:00,22.52,22.81,22.47,22.64,292156.0,22.52,22.81,22.47,22.64,292156.0
2016-11-16 11:00:00,22.64,22.65,22.44,22.58,100841.0,22.64,22.65,22.44,22.58,100841.0
2016-11-16 11:30:00,22.58,22.62,22.49,22.52,101013.0,22.58,22.62,22.49,22.52,101013.0
2016-11-16 12:00:00,22.51,22.54,22.45,22.53,61513.0,22.51,22.54,22.45,22.53,61513.0
2016-11-16 12:30:00,22.54,22.57,22.45,22.5,56411.0,22.54,22.57,22.45,22.5,56411.0
2016-11-16 13:00:00,22.5,22.51,22.39,22.42,71809.0,22.5,22.51,22.39,22.42,71809.0
2016-11-16 13:30:00,22.43,22.5,22.42,22.5,78262.0,22.43,22.5,22.42,22.5,78262.0
2016-11-16 14:00:00,22.49,22.57,22.48,22.55,73981.0,22.49,22.57,22.48,22.55,73981.0
2016-11-16 14:30:00,22.55,22.6,22.53,22.55,61571.0,22.55,22.6,22.53,22.55,61571.0
2016-11-16 15:00:00,22.55,22.64,22.5,22.5,203523.0,22.55,22.64,22.5,22.5,203523.0
2016-11-16 15:30:00,22.51,22.55,22.48,22.53,367346.0,22.51,22.55,22.48,22.53,367346.0
2016-11-17 09:30:00,21.99,22.28,21.78,21.9,497802.0,21.99,22.28,21.78,21.9,497802.0
2016-11-17 10:00:00,21.91,21.99,21.8,21.89,123265.0,21.91,21.99,21.8,21.89,123265.0
2016-11-17 10:30:00,21.88,22.0,21.77,21.86,120996.0,21.88,22.0,21.77,21.86,120996.0
2016-11-17 11:00:00,21.85,21.99,21.84,21.88,114018.0,21.85,21.99,21.84,21.88,114018.0
2016-11-17 11:30:00,21.89,21.99,21.83,21.96,276656.0,21.89,21.99,21.83,21.96,276656.0
2016-11-17 12:00:00,21.96,22.02,21.94,21.99,115500.0,21.96,22.02,21.94,21.99,115500.0
2016-11-17 12:30:00,21.99,21.99,21.91,21.92,88161.0,21.99,21.99,21.91,21.92,88161.0
2016-11-17 13:00:00,21.92,21.99,21.89,21.97,98852.0,21.92,21.99,21.89,21.97,98852.0
2016-11-17 13:30:00,21.98,22.05,21.93,21.95,82820.0,21.98,22.05,21.93,21.95,82820.0
2016-11-17 14:00:00,21.94,22.06,21.91,22.04,82020.0,21.94,22.06,21.91,22.04,82020.0
2016-11-17 14:30:00,22.04,22.05,21.97,22.03,98110.0,22.04,22.05,21.97,22.03,98110.0
2016-11-17 15:00:00,22.04,22.08,21.97,21.98,145500.0,22.04,22.08,21.97,21.98,145500.0
2016-11-17 15:30:00,21.98,22.0,21.94,21.97,385970.0,21.98,22.0,21.94,21.97,385970.0
2016-11-18 09:30:00,22.16,22.19,21.87,22.05,163362.0,22.16,22.19,21.87,22.05,163362.0
2016-11-18 10:00:00,22.06,22.15,21.88,21.96,159151.0,22.06,22.15,21.88,21.96,159151.0
2016-11-18 10:30:00,21.96,21.99,21.86,21.87,116499.0,21.96,21.99,21.86,21.87,116499.0
2016-11-18 11:00:00,21.86,21.93,21.8,21.93,116445.0,21.86,21.93,21.8,21.93,116445.0
2016-11-18 11:30:00,21.94,22.0,21.89,21.9,96886.0,21.94,22.0,21.89,21.9,96886.0
2016-11-18 12:00:00,21.89,21.95,21.88,21.9,46255.0,21.89,21.95,21.88,21.9,46255.0
2016-11-18 12:30:00,21.9,21.91,21.85,21.89,54517.0,21.9,21.91,21.85,21.89,54517.0
2016-11-18 13:00:00,21.89,21.94,21.88,21.9,32025.0,21.89,21.94,21.88,21.9,32025.0
2016-11-18 13:30:00,21.91,21.98,21.9,21.91,93333.0,21.91,21.98,21.9,21.91,93333.0
2016-11-18 14:00:00,21.9,21.94,21.89,21.9,65885.0,21.9,21.94,21.89,21.9,65885.0
2016-11-18 14:30:00,21.9,21.93,21.88,21.91,58470.0,21.9,21.93,21.88,21.91,58470.0
2016-11-18 15:00:00,21.9,21.95,21.9,21.94,129142.0,21.9,21.95,21.9,21.94,129142.0
2016-11-18 15:30:00,21.94,21.94,21.88,21.91,283274.0,21.94,21.94,21.88,21.91,283274.0
2016-11-21 09:30:00,22.01,22.25,22.01,22.06,150620.0,22.01,22.25,22.01,22.06,150620.0
2016-11-21 10:00:00,22.07,22.09,21.84,21.86,72678.0,22.07,22.09,21.84,21.86,72678.0
2016-11-21 10:30:00,21.87,21.92,21.84,21.92,56072.0,21.87,21.92,21.84,21.92,56072.0
2016-11-21 11:00:00,21.92,21.97,21.85,21.94,50451.0,21.92,21.97,21.85,21.94,50451.0
2016-11-21 11:30:00,21.94,22.0,21.92,21.96,56857.0,21.94,22.0,21.92,21.96,56857.0
2016-11-21 12:00:00,21.96,21.99,21.94,21.97,82137.0,21.96,21.99,21.94,21.97,82137.0
2016-11-21 12:30:00,21.98,22.03,21.95,21.97,57748.0,21.98,22.03,21.95,21.97,57748.0
2016-11-21 13:00:00,21.97,22.01,21.96,21.99,42160.0,21.97,22.01,21.96,21.99,42160.0
2016-11-21 13:30:00,21.99,22.03,21.96,22.0,34954.0,21.99,22.03,21.96,22.0,34954.0
2016-11-21 14:00:00,22.0,22.04,21.99,22.01,59857.0,22.0,22.04,21.99,22.01,59857.0
2016-11-21 14:30:00,22.02,22.03,21.97,21.98,41716.0,22.02,22.03,21.97,21.98,41716.0
2016-11-21 15:00:00,21.98,21.99,21.93,21.95,88241.0,21.98,21.99,21.93,21.95,88241.0
2016-11-21 15:30:00,21.95,21.96,21.91,21.95,276550.0,21.95,21.96,21.91,21.95,276550.0
2016-11-22 09:30:00,21.94,21.99,21.8,21.81,148060.0,21.94,21.99,21.8,21.81,148060.0
2016-11-22 10:00:00,21.8,21.94,21.78,21.83,113832.0,21.8,21.94,21.78,21.83,113832.0
2016-11-22 10:30:00,21.83,21.9,21.79,21.8,104699.0,21.83,21.9,21.79,21.8,104699.0
2016-11-22 11:00:00,21.81,21.81,21.68,21.7,99158.0,21.81,21.81,21.68,21.7,99158.0
2016-11-22 11:30:00,21.7,21.75,21.67,21.68,112878.0,21.7,21.75,21.67,21.68,112878.0
2016-11-22 12:00:00,21.68,21.76,21.64,21.76,134678.0,21.68,21.76,21.64,21.76,134678.0
2016-11-22 12:30:00,21.76,21.85,21.75,21.82,78698.0,21.76,21.85,21.75,21.82,78698.0
2016-11-22 13:00:00,21.81,21.93,21.81,21.86,129102.0,21.81,21.93,21.81,21.86,129102.0
2016-11-22 13:30:00,21.86,21.9,21.85,21.87,74622.0,21.86,21.9,21.85,21.87,74622.0
2016-11-22 14:00:00,21.87,21.95,21.86,21.89,84931.0,21.87,21.95,21.86,21.89,84931.0
2016-11-22 14:30:00,21.89,21.91,21.83,21.87,117563.0,21.89,21.91,21.83,21.87,117563.0
2016-11-22 15:00:00,21.87,21.91,21.86,21.87,63614.0,21.87,21.91,21.86,21.87,63614.0
2016-11-22 15:30:00,21.87,21.97,21.87,21.95,284723.0,21.87,21.97,21.87,21.95,284723.0
2016-11-23 09:30:00,21.92,22.09,21.84,22.04,139945.0,21.92,22.09,21.84,22.04,139945.0
2016-11-23 10:00:00,22.05,22.08,21.87,21.87,274710.0,22.05,22.08,21.87,21.87,274710.0
2016-11-23 10:30:00,21.88,22.12,21.84,22.1,90256.0,21.88,22.12,21.84,22.1,90256.0
2016-11-23 11:00:00,22.1,22.15,22.04,22.04,96471.0,22.1,22.15,22.04,22.04,96471.0
2016-11-23 11:30:00,22.05,22.28,22.04,22.28,101779.0,22.05,22.28,22.04,22.28,101779.0
2016-11-23 12:00:00,22.27,22.31,22.2,22.22,61040.0,22.27,22.31,22.2,22.22,61040.0
2016-11-23 12:30:00,22.23,22.25,22.19,22.23,58932.0,22.23,22.25,22.19,22.23,58932.0
2016-11-23 13:00:00,22.23,22.27,22.2,22.25,43768.0,22.23,22.27,22.2,22.25,43768.0
2016-11-23 13:30:00,22.25,22.27,22.17,22.18,28284.0,22.25,22.27,22.17,22.18,28284.0
2016-11-23 14:00:00,22.17,22.24,22.17,22.2,42134.0,22.17,22.24,22.17,22.2,42134.0
2016-11-23 14:30:00,22.2,22.23,22.16,22.16,38632.0,22.2,22.23,22.16,22.16,38632.0
2016-11-23 15:00:00,22.17,22.23,22.17,22.22,45394.0,22.17,22.23,22.17,22.22,45394.0
2016-11-23 15:30:00,22.22,22.29,22.2,22.28,223080.0,22.22,22.29,22.2,22.28,223080.0
2016-11-25 09:30:00,22.46,22.5,22.27,22.34,101883.0,22.46,22.5,22.27,22.34,101883.0
2016-11-25 10:00:00,22.34,22.41,22.24,22.39,74928.0,22.34,22.41,22.24,22.39,74928.0
2016-11-25 10:30:00,22.39,22.47,22.37,22.43,34471.0,22.39,22.47,22.37,22.43,34471.0
2016-11-25 11:00:00,22.43,22.49,22.43,22.48,68513.0,22.43,22.49,22.43,22.48,68513.0
2016-11-25 11:30:00,22.47,22.5,22.45,22.48,82649.0,22.47,22.5,22.45,22.48,82649.0
2016-11-25 12:00:00,22.48,22.49,22.43,22.45,47886.0,22.48,22.49,22.43,22.45,47886.0
2016-11-25 12:30:00,22.45,22.48,22.42,22.44,76690.0,22.45,22.48,22.42,22.44,76690.0
2016-11-28 09:30:00,22.22,22.28,21.86,21.89,280324.0,22.22,22.28,21.86,21.89,280324.0
2016-11-28 10:00:00,21.88,21.91,21.59,21.59,232368.0,21.88,21.91,21.59,21.59,232368.0
2016-11-28 10:30:00,21.59,21.68,21.45,21.45,507740.0,21.59,21.68,21.45,21.45,507740.0
2016-11-28 11:00:00,21.45,21.65,21.41,21.62,156439.0,21.45,21.65,21.41,21.62,156439.0
2016-11-28 11:30:00,21.63,21.71,21.56,21.58,110596.0,21.63,21.71,21.56,21.58,110596.0
2016-11-28 12:00:00,21.59,21.62,21.44,21.48,182155.0,21.59,21.62,21.44,21.48,182155.0
2016-11-28 12:30:00,21.48,21.63,21.47,21.58,145052.0,21.48,21.63,21.47,21.58,145052.0
2016-11-28 13:00:00,21.59,21.59,21.47,21.5,81585.0,21.59,21.59,21.47,21.5,81585.0
2016-11-28 13:30:00,21.49,21.57,21.47,21.53,57977.0,21.49,21.57,21.47,21.53,57977.0
2016-11-28 14:00:00,21.53,21.55,21.47,21.48,63309.0,21.53,21.55,21.47,21.48,63309.0
2016-11-28 14:30:00,21.47,21.52,21.45,21.52,133946.0,21.47,21.52,21.45,21.52,133946.0
2016-11-28 15:00:00,21.52,21.58,21.49,21.51,152671.0,21.52,21.58,21.49,21.51,152671.0
2016-11-28 15:30:00,21.52,21.53,21.42,21.43,369624.0,21.52,21.53,21.42,21.43,369624.0
2016-11-29 09:30:00,21.51,21.75,21.45,21.6,310245.0,21.51,21.75,21.45,21.6,310245.0
2016-11-29 10:00:00,21.61,21.89,21.61,21.85,335996.0,21.61,21.89,21.61,21.85,335996.0
2016-11-29 10:30:00,21.85,21.94,21.82,21.83,189040.0,21.85,21.94,21.82,21.83,189040.0
2016-11-29 11:00:00,21.83,21.85,21.63,21.71,111505.0,21.83,21.85,21.63,21.71,111505.0
2016-11-29 11:30:00,21.71,21.85,21.7,21.85,133568.0,21.71,21.85,21.7,21.85,133568.0
2016-11-29 12:00:00,21.84,21.88,21.76,21.78,106355.0,21.84,21.88,21.76,21.78,106355.0
2016-11-29 12:30:00,21.78,21.84,21.75,21.84,120698.0,21.78,21.84,21.75,21.84,120698.0
2016-11-29 13:00:00,21.84,21.88,21.8,21.87,68673.0,21.84,21.88,21.8,21.87,68673.0
2016-11-29 13:30:00,21.87,21.95,21.86,21.93,67444.0,21.87,21.95,21.86,21.93,67444.0
2016-11-29 14:00:00,21.93,21.94,21.88,21.92,103403.0,21.93,21.94,21.88,21.92,103403.0
2016-11-29 14:30:00,21.92,21.96,21.85,21.86,370267.0,21.92,21.96,21.85,21.86,370267.0
2016-11-29 15:00:00,21.86,21.86,21.73,21.74,79386.0,21.86,21.86,21.73,21.74,79386.0
2016-11-29 15:30:00,21.73,21.73,21.66,21.67,481861.0,21.73,21.73,21.66,21.67,481861.0
2016-11-30 09:30:00,21.87,21.89,21.55,21.58,298057.0,21.87,21.89,21.55,21.58,298057.0
2016-11-30 10:00:00,21.58,21.83,21.56,21.64,257048.0,21.58,21.83,21.56,21.64,257048.0
2016-11-30 10:30:00,21.64,21.79,21.61,21.78,139380.0,21.64,21.79,21.61,21.78,139380.0
2016-11-30 11:00:00,21.78,21.91,21.73,21.8,117398.0,21.78,21.91,21.73,21.8,117398.0
2016-11-30 11:30:00,21.8,21.82,21.73,21.73,154025.0,21.8,21.82,21.73,21.73,154025.0
2016-11-30 12:00:00,21.74,21.76,21.64,21.67,77501.0,21.74,21.76,21.64,21.67,77501.0
2016-11-30 12:30:00,21.66,21.73,21.64,21.67,101820.0,21.66,21.73,21.64,21.67,101820.0
2016-11-30 13:00:00,21.67,21.67,21.61,21.67,145616.0,21.67,21.67,21.61,21.67,145616.0
2016-11-30 13:30:00,21.66,21.66,21.58,21.61,92204.0,21.66,21.66,21.58,21.61,92204.0
2016-11-30 14:00:00,21.61,21.62,21.5,21.51,86327.0,21.61,21.62,21.5,21.51,86327.0
2016-11-30 14:30:00,21.51,21.54,21.43,21.52,92045.0,21.51,21.54,21.43,21.52,92045.0
2016-11-30 15:00:00,21.51,21.57,21.47,21.57,97136.0,21.51,21.57,21.47,21.57,97136.0
2016-11-30 15:30:00,21.57,21.57,21.46,21.46,326714.0,21.57,21.57,21.46,21.46,326714.0
2016-12-01 09:30:00,21.36,21.66,21.07,21.42,256905.0,21.36,21.66,21.07,21.42,256905.0
2016-12-01 10:00:00,21.41,21.45,21.26,21.28,112553.0,21.41,21.45,21.26,21.28,112553.0
2016-12-01 10:30:00,21.27,21.29,20.97,21.04,99477.0,21.27,21.29,20.97,21.04,99477.0
2016-12-01 11:00:00,21.06,21.14,20.96,21.04,72503.0,21.06,21.14,20.96,21.04,72503.0
2016-12-01 11:30:00,21.03,21.06,20.93,20.97,72332.0,21.03,21.06,20.93,20.97,72332.0
2016-12-01 12:00:00,20.99,20.99,20.87,20.88,90306.0,20.99,20.99,20.87,20.88,90306.0
2016-12-01 12:30:00,20.89,20.94,20.87,20.91,86330.0,20.89,20.94,20.87,20.91,86330.0
2016-12-01 13:00:00,20.91,20.91,20.8,20.86,54392.0,20.91,20.91,20.8,20.86,54392.0
2016-12-01 13:30:00,20.86,20.89,20.78,20.79,72773.0,20.86,20.89,20.78,20.79,72773.0
2016-12-01 14:00:00,20.8,20.9,20.79,20.83,82730.0,20.8,20.9,20.79,20.83,82730.0
2016-12-01 14:30:00,20.83,20.85,20.69,20.7,134158.0,20.83,20.85,20.69,20.7,134158.0
2016-12-01 15:00:00,20.7,20.75,20.69,20.72,142914.0,20.7,20.75,20.69,20.72,142914.0
2016-12-01 15:30:00,20.71,20.76,20.67,20.75,367554.0,20.71,20.76,20.67,20.75,367554.0
2016-12-02 09:30:00,20.67,20.71,20.3,20.43,282524.0,20.67,20.71,20.3,20.43,282524.0
2016-12-02 10:00:00,20.43,20.55,20.25,20.39,313470.0,20.43,20.55,20.25,20.39,313470.0
2016-12-02 10:30:00,20.39,20.52,20.27,20.41,595922.0,20.39,20.52,20.27,20.41,595922.0
2016-12-02 11:00:00,20.4,20.53,20.28,20.47,498011.0,20.4,20.53,20.28,20.47,498011.0
2016-12-02 11:30:00,20.47,20.52,20.38,20.44,181507.0,20.47,20.52,20.38,20.44,181507.0
2016-12-02 12:00:00,20.44,20.45,20.36,20.42,110715.0,20.44,20.45,20.36,20.42,110715.0
2016-12-02 12:30:00,20.41,20.41,20.31,20.35,99362.0,20.41,20.41,20.31,20.35,99362.0
2016-12-02 13:00:00,20.34,20.47,20.3,20.41,279606.0,20.34,20.47,20.3,20.41,279606.0
2016-12-02 13:30:00,20.41,20.41,20.32,20.35,106757.0,20.41,20.41,20.32,20.35,106757.0
2016-12-02 14:00:00,20.36,20.37,20.3,20.35,87110.0,20.36,20.37,20.3,20.35,87110.0
2016-12-02 14:30:00,20.36,20.5,20.35,20.45,268053.0,20.36,20.5,20.35,20.45,268053.0
2016-12-02 15:00:00,20.45,20.48,20.39,20.47,187896.0,20.45,20.48,20.39,20.47,187896.0
2016-12-02 15:30:00,20.47,20.53,20.44,20.45,569094.0,20.47,20.53,20.44,20.45,569094.0
2016-12-05 09:30:00,20.8,21.18,20.65,21.13,210321.0,20.8,21.18,20.65,21.13,210321.0
2016-12-05 10:00:00,21.18,21.28,21.14,21.23,269106.0,21.18,21.28,21.14,21.23,269106.0
2016-12-05 10:30:00,21.23,21.33,21.18,21.2,129581.0,21.23,21.33,21.18,21.2,129581.0
2016-12-05 11:00:00,21.19,21.24,21.13,21.15,127075.0,21.19,21.24,21.13,21.15,127075.0
2016-12-05 11:30:00,21.16,21.26,21.1,21.11,148108.0,21.16,21.26,21.1,21.11,148108.0
2016-12-05 12:00:00,21.11,21.22,21.1,21.15,98863.0,21.11,21.22,21.1,21.15,98863.0
2016-12-05 12:30:00,21.14,21.3,21.14,21.29,140951.0,21.14,21.3,21.14,21.29,140951.0
2016-12-05 13:00:00,21.29,21.34,21.19,21.19,135131.0,21.29,21.34,21.19,21.19,135131.0
2016-12-05 13:30:00,21.19,21.25,21.16,21.21,123690.0,21.19,21.25,21.16,21.21,123690.0
2016-12-05 14:00:00,21.21,21.22,21.1,21.14,103566.0,21.21,21.22,21.1,21.14,103566.0
2016-12-05 14:30:00,21.14,21.22,21.14,21.16,128242.0,21.14,21.22,21.14,21.16,128242.0
2016-12-05 15:00:00,21.16,21.17,21.06,21.07,319460.0,21.16,21.17,21.06,21.07,319460.0
2016-12-05 15:30:00,21.08,21.18,21.07,21.15,391534.0,21.08,21.18,21.07,21.15,391534.0
2016-12-06 09:30:00,21.25,21.25,20.92,21.18,139947.0,21.25,21.25,20.92,21.18,139947.0
2016-12-06 10:00:00,21.17,21.28,21.12,21.18,88084.0,21.17,21.28,21.12,21.18,88084.0
2016-12-06 10:30:00,21.19,21.23,21.12,21.21,236858.0,21.19,21.23,21.12,21.21,236858.0
2016-12-06 11:00:00,21.21,21.24,21.01,21.02,128967.0,21.21,21.24,21.01,21.02,128967.0
2016-12-06 11:30:00,21.03,21.08,20.95,21.01,108136.0,21.03,21.08,20.95,21.01,108136.0
2016-12-06 12:00:00,21.01,21.13,21.01,21.08,182574.0,21.01,21.13,21.01,21.08,182574.0
2016-12-06 12:30:00,21.08,21.11,20.99,20.99,112131.0,21.08,21.11,20.99,20.99,112131.0
2016-12-06 13:00:00,21.0,21.07,20.97,20.98,406012.0,21.0,21.07,20.97,20.98,406012.0
2016-12-06 13:30:00,20.98,21.07,20.96,21.04,207806.0,20.98,21.07,20.96,21.04,207806.0
2016-12-06 14:00:00,21.04,21.06,20.99,21.02,427991.0,21.04,21.06,20.99,21.02,427991.0
2016-12-06 14:30:00,21.02,21.05,20.95,21.05,472513.0,21.02,21.05,20.95,21.05,472513.0
2016-12-06 15:00:00,21.05,21.09,20.94,20.98,575692.0,21.05,21.09,20.94,20.98,575692.0
2016-12-06 15:30:00,20.98,21.05,20.97,21.0,1427884.0,20.98,21.05,20.97,21.0,1427884.0
2016-12-07 09:30:00,21.05,21.11,20.94,20.94,197303.0,21.05,21.11,20.94,20.94,197303.0
2016-12-07 10:00:00,20.94,21.15,20.94,21.15,321418.0,20.94,21.15,20.94,21.15,321418.0
2016-12-07 10:30:00,21.15,21.29,21.1,21.26,112700.0,21.15,21.29,21.1,21.26,112700.0
2016-12-07 11:00:00,21.26,21.33,21.13,21.15,111058.0,21.26,21.33,21.13,21.15,111058.0
2016-12-07 11:30:00,21.15,21.25,21.14,21.2,94644.0,21.15,21.25,21.14,21.2,94644.0
2016-12-07 12:00:00,21.21,21.26,21.15,21.16,142342.0,21.21,21.26,21.15,21.16,142342.0
2016-12-07 12:30:00,21.15,21.2,21.08,21.2,125008.0,21.15,21.2,21.08,21.2,125008.0
2016-12-07 13:00:00,21.19,21.25,21.08,21.18,215324.0,21.19,21.25,21.08,21.18,215324.0
2016-12-07 13:30:00,21.17,21.32,21.16,21.3,151666.0,21.17,21.32,21.16,21.3,151666.0
2016-12-07 14:00:00,21.3,21.5,21.23,21.42,186515.0,21.3,21.5,21.23,21.42,186515.0
2016-12-07 14:30:00,21.41,21.59,21.41,21.58,115637.0,21.41,21.59,21.41,21.58,115637.0
2016-12-07 15:00:00,21.57,21.65,21.52,21.55,226631.0,21.57,21.65,21.52,21.55,226631.0
2016-12-07 15:30:00,21.55,21.61,21.5,21.61,618581.0,21.55,21.61,21.5,21.61,618581.0
2016-12-08 09:30:00,23.13,24.6,22.78,24.17,3112543.0,23.13,24.6,22.78,24.17,3112543.0
2016-12-08 10:00:00,24.18,24.45,23.94,24.29,1461920.0,24.18,24.45,23.94,24.29,1461920.0
2016-12-08 10:30:00,24.29,24.82,24.18,24.65,1219486.0,24.29,24.82,24.18,24.65,1219486.0
2016-12-08 11:00:00,24.64,24.87,24.36,24.43,1124510.0,24.64,24.87,24.36,24.43,1124510.0
2016-12-08 11:30:00,24.43,24.81,24.41,24.68,729879.0,24.43,24.81,24.41,24.68,729879.0
2016-12-08 12:00:00,24.68,24.8,24.52,24.74,493712.0,24.68,24.8,24.52,24.74,493712.0
2016-12-08 12:30:00,24.75,24.8,24.59,24.74,395187.0,24.75,24.8,24.59,24.74,395187.0
2016-12-08 13:00:00,24.73,24.8,24.47,24.53,540131.0,24.73,24.8,24.47,24.53,540131.0
2016-12-08 13:30:00,24.54,24.65,24.47,24.5,494171.0,24.54,24.65,24.47,24.5,494171.0
2016-12-08 14:00:00,24.5,24.65,24.43,24.48,672917.0,24.5,24.65,24.43,24.48,672917.0
2016-12-08 14:30:00,24.48,24.63,24.35,24.63,657468.0,24.48,24.63,24.35,24.63,657468.0
2016-12-08 15:00:00,24.63,24.85,24.63,24.82,827655.0,24.63,24.85,24.63,24.82,827655.0
2016-12-08 15:30:00,24.81,24.99,24.72,24.87,1966130.0,24.81,24.99,24.72,24.87,1966130.0
2016-12-09 09:30:00,24.97,25.18,24.36,24.57,1192501.0,24.97,25.18,24.36,24.57,1192501.0
2016-12-09 10:00:00,24.6,24.86,24.36,24.77,471830.0,24.6,24.86,24.36,24.77,471830.0
2016-12-09 10:30:00,24.76,25.12,24.76,24.78,381034.0,24.76,25.12,24.76,24.78,381034.0
2016-12-09 11:00:00,24.79,24.92,24.75,24.83,222799.0,24.79,24.92,24.75,24.83,222799.0
2016-12-09 11:30:00,24.82,25.05,24.77,24.96,254861.0,24.82,25.05,24.77,24.96,254861.0
2016-12-09 12:00:00,24.97,25.05,24.93,24.94,206969.0,24.97,25.05,24.93,24.94,206969.0
2016-12-09 12:30:00,24.95,24.99,24.8,24.83,191458.0,24.95,24.99,24.8,24.83,191458.0
2016-12-09 13:00:00,24.84,24.91,24.81,24.89,215245.0,24.84,24.91,24.81,24.89,215245.0
2016-12-09 13:30:00,24.89,24.93,24.82,24.82,138844.0,24.89,24.93,24.82,24.82,138844.0
2016-12-09 14:00:00,24.83,24.84,24.53,24.55,280451.0,24.83,24.84,24.53,24.55,280451.0
2016-12-09 14:30:00,24.55,24.68,24.54,24.64,489415.0,24.55,24.68,24.54,24.64,489415.0
2016-12-09 15:00:00,24.64,24.68,24.58,24.61,346883.0,24.64,24.68,24.58,24.61,346883.0
2016-12-09 15:30:00,24.61,24.7,24.52,24.66,834464.0,24.61,24.7,24.52,24.66,834464.0
2016-12-12 09:30:00,24.64,24.75,24.24,24.24,506601.0,24.64,24.75,24.24,24.24,506601.0
2016-12-12 10:00:00,24.25,24.42,24.17,24.32,381041.0,24.25,24.42,24.17,24.32,381041.0
2016-12-12 10:30:00,24.32,24.33,24.12,24.18,240897.0,24.32,24.33,24.12,24.18,240897.0
2016-12-12 11:00:00,24.18,24.18,24.02,24.14,286973.0,24.18,24.18,24.02,24.14,286973.0
2016-12-12 11:30:00,24.14,24.18,24.01,24.02,233860.0,24.14,24.18,24.01,24.02,233860.0
2016-12-12 12:00:00,24.02,24.03,23.82,23.82,357034.0,24.02,24.03,23.82,23.82,357034.0
2016-12-12 12:30:00,23.83,23.88,23.76,23.8,150984.0,23.83,23.88,23.76,23.8,150984.0
2016-12-12 13:00:00,23.8,23.84,23.75,23.81,107494.0,23.8,23.84,23.75,23.81,107494.0
2016-12-12 13:30:00,23.81,23.81,23.73,23.76,146391.0,23.81,23.81,23.73,23.76,146391.0
2016-12-12 14:00:00,23.75,23.77,23.73,23.76,192178.0,23.75,23.77,23.73,23.76,192178.0
2016-12-12 14:30:00,23.77,23.89,23.73,23.89,216564.0,23.77,23.89,23.73,23.89,216564.0
2016-12-12 15:00:00,23.89,24.04,23.88,24.02,269942.0,23.89,24.04,23.88,24.02,269942.0
2016-12-12 15:30:00,24.02,24.02,23.95,23.99,564709.0,24.02,24.02,23.95,23.99,564709.0
2016-12-13 09:30:00,24.03,24.36,24.03,24.16,281817.0,24.03,24.36,24.03,24.16,281817.0
2016-12-13 10:00:00,24.15,24.22,23.97,23.98,187156.0,24.15,24.22,23.97,23.98,187156.0
2016-12-13 10:30:00,23.96,23.97,23.7,23.85,341742.0,23.96,23.97,23.7,23.85,341742.0
2016-12-13 11:00:00,23.85,24.01,23.82,23.94,284655.0,23.85,24.01,23.82,23.94,284655.0
2016-12-13 11:30:00,23.94,24.11,23.92,24.03,144623.0,23.94,24.11,23.92,24.03,144623.0
2016-12-13 12:00:00,24.03,24.13,23.95,24.01,174544.0,24.03,24.13,23.95,24.01,174544.0
2016-12-13 12:30:00,24.01,24.14,24.01,24.05,166836.0,24.01,24.14,24.01,24.05,166836.0
2016-12-13 13:00:00,24.05,24.12,24.03,24.05,215156.0,24.05,24.12,24.03,24.05,215156.0
2016-12-13 13:30:00,24.06,24.08,24.0,24.01,75697.0,24.06,24.08,24.0,24.01,75697.0
2016-12-13 14:00:00,24.02,24.04,23.82,23.82,104632.0,24.02,24.04,23.82,23.82,104632.0
2016-12-13 14:30:00,23.82,23.95,23.82,23.92,105084.0,23.82,23.95,23.82,23.92,105084.0
2016-12-13 15:00:00,23.92,23.95,23.88,23.89,95359.0,23.92,23.95,23.88,23.89,95359.0
2016-12-13 15:30:00,23.89,23.99,23.88,23.91,848278.0,23.89,23.99,23.88,23.91,848278.0
2016-12-14 09:30:00,23.91,24.2,23.87,23.87,252082.0,23.91,24.2,23.87,23.87,252082.0
2016-12-14 10:00:00,23.87,23.95,23.79,23.91,147824.0,23.87,23.95,23.79,23.91,147824.0
2016-12-14 10:30:00,23.92,23.97,23.75,23.85,120494.0,23.92,23.97,23.75,23.85,120494.0
2016-12-14 11:00:00,23.85,23.93,23.73,23.92,102217.0,23.85,23.93,23.73,23.92,102217.0
2016-12-14 11:30:00,23.91,23.95,23.83,23.9,100905.0,23.91,23.95,23.83,23.9,100905.0
2016-12-14 12:00:00,23.9,23.94,23.87,23.89,83697.0,23.9,23.94,23.87,23.89,83697.0
2016-12-14 12:30:00,23.9,23.96,23.88,23.93,112890.0,23.9,23.96,23.88,23.93,112890.0
2016-12-14 13:00:00,23.93,24.0,23.91,23.97,69319.0,23.93,24.0,23.91,23.97,69319.0
2016-12-14 13:30:00,23.96,24.0,23.93,23.95,111121.0,23.96,24.0,23.93,23.95,111121.0
2016-12-14 14:00:00,23.94,24.0,23.71,23.72,258176.0,23.94,24.0,23.71,23.72,258176.0
2016-12-14 14:30:00,23.72,23.87,23.72,23.73,152143.0,23.72,23.87,23.72,23.73,152143.0
2016-12-14 15:00:00,23.73,23.78,23.6,23.72,173834.0,23.73,23.78,23.6,23.72,173834.0
2016-12-14 15:30:00,23.71,23.86,23.65,23.68,448409.0,23.71,23.86,23.65,23.68,448409.0
2016-12-15 09:30:00,23.71,24.17,23.71,24.17,257484.0,23.71,24.17,23.71,24.17,257484.0
2016-12-15 10:00:00,24.16,24.31,24.13,24.21,255878.0,24.16,24.31,24.13,24.21,255878.0
2016-12-15 10:30:00,24.21,24.3,24.1,24.14,188825.0,24.21,24.3,24.1,24.14,188825.0
2016-12-15 11:00:00,24.14,24.3,24.11,24.15,174939.0,24.14,24.3,24.11,24.15,174939.0
2016-12-15 11:30:00,24.15,24.21,23.99,24.03,166049.0,24.15,24.21,23.99,24.03,166049.0
2016-12-15 12:00:00,24.03,24.11,24.0,24.06,295442.0,24.03,24.11,24.0,24.06,295442.0
2016-12-15 12:30:00,24.06,24.06,23.94,24.02,117045.0,24.06,24.06,23.94,24.02,117045.0
2016-12-15 13:00:00,24.02,24.04,23.98,24.04,312864.0,24.02,24.04,23.98,24.04,312864.0
2016-12-15 13:30:00,24.05,24.08,23.75,23.77,290818.0,24.05,24.08,23.75,23.77,290818.0
2016-12-15 14:00:00,23.77,23.96,23.76,23.95,164934.0,23.77,23.96,23.76,23.95,164934.0
2016-12-15 14:30:00,23.95,23.98,23.88,23.91,146363.0,23.95,23.98,23.88,23.91,146363.0
2016-12-15 15:00:00,23.92,23.94,23.83,23.84,101695.0,23.92,23.94,23.83,23.84,101695.0
2016-12-15 15:30:00,23.84,23.89,23.77,23.78,407955.0,23.84,23.89,23.77,23.78,407955.0
2016-12-16 09:30:00,23.81,23.94,23.48,23.6,730121.0,23.81,23.94,23.48,23.6,730121.0
2016-12-16 10:00:00,23.64,23.77,23.59,23.64,128399.0,23.64,23.77,23.59,23.64,128399.0
2016-12-16 10:30:00,23.65,23.79,23.61,23.64,138563.0,23.65,23.79,23.61,23.64,138563.0
2016-12-16 11:00:00,23.64,23.68,23.3,23.3,234077.0,23.64,23.68,23.3,23.3,234077.0
2016-12-16 11:30:00,23.3,23.45,23.28,23.45,124978.0,23.3,23.45,23.28,23.45,124978.0
2016-12-16 12:00:00,23.45,23.48,23.34,23.39,86753.0,23.45,23.48,23.34,23.39,86753.0
2016-12-16 12:30:00,23.4,23.44,23.34,23.44,79175.0,23.4,23.44,23.34,23.44,79175.0
2016-12-16 13:00:00,23.44,23.47,23.33,23.36,71269.0,23.44,23.47,23.33,23.36,71269.0
2016-12-16 13:30:00,23.37,23.45,23.36,23.41,70053.0,23.37,23.45,23.36,23.41,70053.0
2016-12-16 14:00:00,23.41,23.48,23.38,23.47,65133.0,23.41,23.48,23.38,23.47,65133.0
2016-12-16 14:30:00,23.46,23.53,23.44,23.49,60781.0,23.46,23.53,23.44,23.49,60781.0
2016-12-16 15:00:00,23.5,23.5,23.33,23.35,110234.0,23.5,23.5,23.33,23.35,110234.0
2016-12-16 15:30:00,23.35,23.38,23.22,23.28,478281.0,23.35,23.38,23.22,23.28,478281.0
2016-12-19 09:30:00,23.83,24.31,23.75,24.06,618044.0,23.83,24.31,23.75,24.06,618044.0
2016-12-19 10:00:00,24.06,24.1,23.82,23.97,323399.0,24.06,24.1,23.82,23.97,323399.0
2016-12-19 10:30:00,23.97,24.18,23.97,24.16,223553.0,23.97,24.18,23.97,24.16,223553.0
2016-12-19 11:00:00,24.15,24.2,24.0,24.02,313037.0,24.15,24.2,24.0,24.02,313037.0
2016-12-19 11:30:00,24.02,24.15,24.02,24.09,176987.0,24.02,24.15,24.02,24.09,176987.0
2016-12-19 12:00:00,24.09,24.15,23.97,24.11,137482.0,24.09,24.15,23.97,24.11,137482.0
2016-12-19 12:30:00,24.11,24.22,24.06,24.19,201501.0,24.11,24.22,24.06,24.19,201501.0
2016-12-19 13:00:00,24.18,24.19,24.08,24.13,151279.0,24.18,24.19,24.08,24.13,151279.0
2016-12-19 13:30:00,24.13,24.16,24.07,24.13,130891.0,24.13,24.16,24.07,24.13,130891.0
2016-12-19 14:00:00,24.14,24.15,24.06,24.09,94241.0,24.14,24.15,24.06,24.09,94241.0
2016-12-19 14:30:00,24.09,24.09,24.0,24.02,94485.0,24.09,24.09,24.0,24.02,94485.0
2016-12-19 15:00:00,24.01,24.04,23.95,24.01,118118.0,24.01,24.04,23.95,24.01,118118.0
2016-12-19 15:30:00,24.01,24.08,24.0,24.05,536305.0,24.01,24.08,24.0,24.05,536305.0
2016-12-20 09:30:00,24.41,24.81,24.33,24.78,617604.0,24.41,24.81,24.33,24.78,617604.0
2016-12-20 10:00:00,24.77,24.97,24.72,24.87,410313.0,24.77,24.97,24.72,24.87,410313.0
2016-12-20 10:30:00,24.88,24.97,24.82,24.85,226621.0,24.88,24.97,24.82,24.85,226621.0
2016-12-20 11:00:00,24.85,24.86,24.63,24.66,219030.0,24.85,24.86,24.63,24.66,219030.0
2016-12-20 11:30:00,24.67,24.7,24.52,24.59,180251.0,24.67,24.7,24.52,24.59,180251.0
2016-12-20 12:00:00,24.59,24.61,24.54,24.57,79817.0,24.59,24.61,24.54,24.57,79817.0
2016-12-20 12:30:00,24.57,24.66,24.54,24.62,169213.0,24.57,24.66,24.54,24.62,169213.0
2016-12-20 13:00:00,24.63,24.77,24.6,24.76,130736.0,24.63,24.77,24.6,24.76,130736.0
2016-12-20 13:30:00,24.76,24.77,24.71,24.73,92467.0,24.76,24.77,24.71,24.73,92467.0
2016-12-20 14:00:00,24.73,24.75,24.72,24.73,180669.0,24.73,24.75,24.72,24.73,180669.0
2016-12-20 14:30:00,24.73,24.77,24.7,24.75,300154.0,24.73,24.77,24.7,24.75,300154.0
2016-12-20 15:00:00,24.75,24.77,24.72,24.75,166627.0,24.75,24.77,24.72,24.75,166627.0
2016-12-20 15:30:00,24.76,24.85,24.71,24.83,796713.0,24.76,24.85,24.71,24.83,796713.0
2016-12-21 09:30:00,24.55,24.71,24.47,24.57,614421.0,24.55,24.71,24.47,24.57,614421.0
2016-12-21 10:00:00,24.57,24.71,24.55,24.67,130608.0,24.57,24.71,24.55,24.67,130608.0
2016-12-21 10:30:00,24.65,24.7,24.59,24.61,107956.0,24.65,24.7,24.59,24.61,107956.0
2016-12-21 11:00:00,24.61,24.78,24.61,24.75,170862.0,24.61,24.78,24.61,24.75,170862.0
2016-12-21 11:30:00,24.76,24.76,24.61,24.63,99708.0,24.76,24.76,24.61,24.63,99708.0
2016-12-21 12:00:00,24.63,24.68,24.61,24.66,55826.0,24.63,24.68,24.61,24.66,55826.0
2016-12-21 12:30:00,24.66,24.7,24.64,24.67,68344.0,24.66,24.7,24.64,24.67,68344.0
2016-12-21 13:00:00,24.67,24.87,24.66,24.84,184281.0,24.67,24.87,24.66,24.84,184281.0
2016-12-21 13:30:00,24.84,24.86,24.79,24.79,87901.0,24.84,24.86,24.79,24.79,87901.0
2016-12-21 14:00:00,24.8,24.87,24.79,24.85,67214.0,24.8,24.87,24.79,24.85,67214.0
2016-12-21 14:30:00,24.85,24.86,24.78,24.83,81443.0,24.85,24.86,24.78,24.83,81443.0
2016-12-21 15:00:00,24.84,24.87,24.81,24.83,93650.0,24.84,24.87,24.81,24.83,93650.0
2016-12-21 15:30:00,24.83,24.88,24.81,24.81,474065.0,24.83,24.88,24.81,24.81,474065.0
2016-12-22 09:30:00,24.68,24.95,24.62,24.95,241145.0,24.68,24.95,24.62,24.95,241145.0
2016-12-22 10:00:00,24.92,25.0,24.72,24.72,218578.0,24.92,25.0,24.72,24.72,218578.0
2016-12-22 10:30:00,24.73,24.8,24.56,24.57,149539.0,24.73,24.8,24.56,24.57,149539.0
2016-12-22 11:00:00,24.57,24.61,24.5,24.51,130167.0,24.57,24.61,24.5,24.51,130167.0
2016-12-22 11:30:00,24.51,24.57,24.41,24.46,116844.0,24.51,24.57,24.41,24.46,116844.0
2016-12-22 12:00:00,24.45,24.56,24.45,24.55,93572.0,24.45,24.56,24.45,24.55,93572.0
2016-12-22 12:30:00,24.56,24.7,24.55,24.68,125761.0,24.56,24.7,24.55,24.68,125761.0
2016-12-22 13:00:00,24.67,24.68,24.6,24.63,63567.0,24.67,24.68,24.6,24.63,63567.0
2016-12-22 13:30:00,24.62,24.74,24.58,24.74,99510.0,24.62,24.74,24.58,24.74,99510.0
2016-12-22 14:00:00,24.74,24.8,24.73,24.77,159884.0,24.74,24.8,24.73,24.77,159884.0
2016-12-22 14:30:00,24.76,24.77,24.62,24.62,90208.0,24.76,24.77,24.62,24.62,90208.0
2016-12-22 15:00:00,24.62,24.63,24.51,24.57,105866.0,24.62,24.63,24.51,24.57,105866.0
2016-12-22 15:30:00,24.57,24.58,24.51,24.53,314522.0,24.57,24.58,24.51,24.53,314522.0
2016-12-23 09:30:00,24.47,24.67,24.35,24.44,116885.0,24.47,24.67,24.35,24.44,116885.0
2016-12-23 10:00:00,24.43,24.57,24.41,24.56,41474.0,24.43,24.57,24.41,24.56,41474.0
2016-12-23 10:30:00,24.57,24.66,24.53,24.54,94634.0,24.57,24.66,24.53,24.54,94634.0
2016-12-23 11:00:00,24.55,24.59,24.52,24.55,60756.0,24.55,24.59,24.52,24.55,60756.0
2016-12-23 11:30:00,24.56,24.58,24.52,24.55,67716.0,24.56,24.58,24.52,24.55,67716.0
2016-12-23 12:00:00,24.55,24.57,24.45,24.48,78280.0,24.55,24.57,24.45,24.48,78280.0
2016-12-23 12:30:00,24.5,24.56,24.47,24.47,40935.0,24.5,24.56,24.47,24.47,40935.0
2016-12-23 13:00:00,24.47,24.55,24.47,24.51,50086.0,24.47,24.55,24.47,24.51,50086.0
2016-12-23 13:30:00,24.5,24.53,24.46,24.47,37011.0,24.5,24.53,24.46,24.47,37011.0
2016-12-23 14:00:00,24.47,24.59,24.46,24.55,67675.0,24.47,24.59,24.46,24.55,67675.0
2016-12-23 14:30:00,24.55,24.63,24.55,24.6,63645.0,24.55,24.63,24.55,24.6,63645.0
2016-12-23 15:00:00,24.6,24.63,24.56,24.56,61213.0,24.6,24.63,24.56,24.56,61213.0
2016-12-23 15:30:00,24.57,24.64,24.56,24.63,174543.0,24.57,24.64,24.56,24.63,174543.0
2016-12-27 09:30:00,24.79,25.04,24.74,25.01,239366.0,24.79,25.04,24.74,25.01,239366.0
2016-12-27 10:00:00,25.0,25.19,24.99,25.07,226303.0,25.0,25.19,24.99,25.07,226303.0
2016-12-27 10:30:00,25.07,25.09,24.91,24.96,77010.0,25.07,25.09,24.91,24.96,77010.0
2016-12-27 11:00:00,24.96,25.02,24.89,24.94,98018.0,24.96,25.02,24.89,24.94,98018.0
2016-12-27 11:30:00,24.95,25.01,24.92,24.92,102838.0,24.95,25.01,24.92,24.92,102838.0
2016-12-27 12:00:00,24.92,24.93,24.89,24.93,59428.0,24.92,24.93,24.89,24.93,59428.0
2016-12-27 12:30:00,24.93,24.95,24.89,24.9,42616.0,24.93,24.95,24.89,24.9,42616.0
2016-12-27 13:00:00,24.89,24.9,24.8,24.89,75165.0,24.89,24.9,24.8,24.89,75165.0
2016-12-27 13:30:00,24.9,24.92,24.87,24.9,54909.0,24.9,24.92,24.87,24.9,54909.0
2016-12-27 14:00:00,24.89,24.99,24.88,24.96,80791.0,24.89,24.99,24.88,24.96,80791.0
2016-12-27 14:30:00,24.96,24.98,24.9,24.91,54989.0,24.96,24.98,24.9,24.91,54989.0
2016-12-27 15:00:00,24.91,24.96,24.9,24.96,55647.0,24.91,24.96,24.9,24.96,55647.0
2016-12-27 15:30:00,24.96,25.04,24.9,24.91,328577.0,24.96,25.04,24.9,24.91,328577.0
2016-12-28 09:30:00,24.96,24.97,24.6,24.63,150676.0,24.96,24.97,24.6,24.63,150676.0
2016-12-28 10:00:00,24.62,24.64,24.38,24.5,168390.0,24.62,24.64,24.38,24.5,168390.0
2016-12-28 10:30:00,24.49,24.54,24.38,24.44,97448.0,24.49,24.54,24.38,24.44,97448.0
2016-12-28 11:00:00,24.45,24.63,24.45,24.58,98405.0,24.45,24.63,24.45,24.58,98405.0
2016-12-28 11:30:00,24.58,24.59,24.5,24.53,83925.0,24.58,24.59,24.5,24.53,83925.0
2016-12-28 12:00:00,24.52,24.52,24.36,24.42,90007.0,24.52,24.52,24.36,24.42,90007.0
2016-12-28 12:30:00,24.41,24.42,24.29,24.31,90400.0,24.41,24.42,24.29,24.31,90400.0
2016-12-28 13:00:00,24.31,24.39,24.31,24.37,64029.0,24.31,24.39,24.31,24.37,64029.0
2016-12-28 13:30:00,24.37,24.38,24.23,24.23,101809.0,24.37,24.38,24.23,24.23,101809.0
2016-12-28 14:00:00,24.23,24.31,24.18,24.23,137642.0,24.23,24.31,24.18,24.23,137642.0
2016-12-28 14:30:00,24.23,24.35,24.22,24.26,114898.0,24.23,24.35,24.22,24.26,114898.0
2016-12-28 15:00:00,24.26,24.3,24.25,24.26,126658.0,24.26,24.3,24.25,24.26,126658.0
2016-12-28 15:30:00,24.27,24.27,24.19,24.24,514328.0,24.27,24.27,24.19,24.24,514328.0
2016-12-29 09:30:00,24.17,24.55,24.17,24.42,143243.0,24.17,24.55,24.17,24.42,143243.0
2016-12-29 10:00:00,24.43,24.59,24.32,24.55,170640.0,24.43,24.59,24.32,24.55,170640.0
2016-12-29 10:30:00,24.56,24.56,24.36,24.43,141080.0,24.56,24.56,24.36,24.43,141080.0
2016-12-29 11:00:00,24.43,24.44,24.37,24.43,62226.0,24.43,24.44,24.37,24.43,62226.0
2016-12-29 11:30:00,24.43,24.48,24.25,24.27,97122.0,24.43,24.48,24.25,24.27,97122.0
2016-12-29 12:00:00,24.26,24.41,24.25,24.4,57583.0,24.26,24.41,24.25,24.4,57583.0
2016-12-29 12:30:00,24.41,24.53,24.4,24.46,57569.0,24.41,24.53,24.4,24.46,57569.0
2016-12-29 13:00:00,24.46,24.49,24.38,24.43,90628.0,24.46,24.49,24.38,24.43,90628.0
2016-12-29 13:30:00,24.42,24.44,24.38,24.42,48771.0,24.42,24.44,24.38,24.42,48771.0
2016-12-29 14:00:00,24.43,24.52,24.42,24.45,82485.0,24.43,24.52,24.42,24.45,82485.0
2016-12-29 14:30:00,24.44,24.45,24.38,24.42,90703.0,24.44,24.45,24.38,24.42,90703.0
2016-12-29 15:00:00,24.41,24.49,24.37,24.48,83055.0,24.41,24.49,24.37,24.48,83055.0
2016-12-29 15:30:00,24.48,24.5,24.44,24.48,255472.0,24.48,24.5,24.44,24.48,255472.0
2016-12-30 09:30:00,24.53,24.66,24.38,24.39,205013.0,24.53,24.66,24.38,24.39,205013.0
2016-12-30 10:00:00,24.39,24.45,24.31,24.31,85380.0,24.39,24.45,24.31,24.31,85380.0
2016-12-30 10:30:00,24.31,24.46,24.31,24.41,131604.0,24.31,24.46,24.31,24.41,131604.0
2016-12-30 11:00:00,24.41,24.41,24.33,24.37,89769.0,24.41,24.41,24.33,24.37,89769.0
2016-12-30 11:30:00,24.38,24.45,24.36,24.39,128353.0,24.38,24.45,24.36,24.39,128353.0
2016-12-30 12:00:00,24.4,24.42,24.3,24.33,67605.0,24.4,24.42,24.3,24.33,67605.0
2016-12-30 12:30:00,24.32,24.35,24.3,24.31,61603.0,24.32,24.35,24.3,24.31,61603.0
2016-12-30 13:00:00,24.32,24.4,24.28,24.37,54863.0,24.32,24.4,24.28,24.37,54863.0
2016-12-30 13:30:00,24.38,24.39,24.29,24.31,43588.0,24.38,24.39,24.29,24.31,43588.0
2016-12-30 14:00:00,24.3,24.36,24.28,24.32,69811.0,24.3,24.36,24.28,24.32,69811.0
2016-12-30 14:30:00,24.31,24.43,24.3,24.35,53774.0,24.31,24.43,24.3,24.35,53774.0
2016-12-30 15:00:00,24.35,24.48,24.33,24.48,67128.0,24.35,24.48,24.33,24.48,67128.0
2016-12-30 15:30:00,24.48,24.49,24.3,24.42,384543.0,24.48,24.49,24.3,24.42,384543.0
2017-01-03 09:30:00,24.49,24.82,24.32,24.67,259569.0,24.49,24.82,24.32,24.67,259569.0
2017-01-03 10:00:00,24.66,24.98,24.61,24.71,278292.0,24.66,24.98,24.61,24.71,278292.0
2017-01-03 10:30:00,24.69,24.84,24.31,24.32,197604.0,24.69,24.84,24.31,24.32,197604.0
2017-01-03 11:00:00,24.31,24.52,24.28,24.33,178511.0,24.31,24.52,24.28,24.33,178511.0
2017-01-03 11:30:00,24.32,24.44,24.24,24.41,107614.0,24.32,24.44,24.24,24.41,107614.0
2017-01-03 12:00:00,24.42,24.42,24.26,24.32,88835.0,24.42,24.42,24.26,24.32,88835.0
2017-01-03 12:30:00,24.31,24.38,24.26,24.36,63202.0,24.31,24.38,24.26,24.36,63202.0
2017-01-03 13:00:00,24.36,24.43,24.3,24.39,52139.0,24.36,24.43,24.3,24.39,52139.0
2017-01-03 13:30:00,24.39,24.41,24.34,24.37,61257.0,24.39,24.41,24.34,24.37,61257.0
2017-01-03 14:00:00,24.37,24.41,24.35,24.35,74675.0,24.37,24.41,24.35,24.35,74675.0
2017-01-03 14:30:00,24.34,24.38,24.28,24.37,97147.0,24.34,24.38,24.28,24.37,97147.0
2017-01-03 15:00:00,24.37,24.43,24.28,24.33,105430.0,24.37,24.43,24.28,24.33,105430.0
2017-01-03 15:30:00,24.32,24.43,24.29,24.43,467262.0,24.32,24.43,24.29,24.43,467262.0
2017-01-04 09:30:00,24.38,24.8,24.34,24.51,152704.0,24.38,24.8,24.34,24.51,152704.0
2017-01-04 10:00:00,24.53,24.6,24.39,24.46,159987.0,24.53,24.6,24.39,24.46,159987.0
2017-01-04 10:30:00,24.47,24.67,24.47,24.58,157898.0,24.47,24.67,24.47,24.58,157898.0
2017-01-04 11:00:00,24.59,24.74,24.59,24.71,103517.0,24.59,24.74,24.59,24.71,103517.0
2017-01-04 11:30:00,24.71,24.83,24.71,24.78,109275.0,24.71,24.83,24.71,24.78,109275.0
2017-01-04 12:00:00,24.77,24.79,24.68,24.7,90774.0,24.77,24.79,24.68,24.7,90774.0
2017-01-04 12:30:00,24.7,24.8,24.69,24.74,76681.0,24.7,24.8,24.69,24.74,76681.0
2017-01-04 13:00:00,24.74,24.79,24.7,24.79,67877.0,24.74,24.79,24.7,24.79,67877.0
2017-01-04 13:30:00,24.79,24.8,24.7,24.71,37399.0,24.79,24.8,24.7,24.71,37399.0
2017-01-04 14:00:00,24.71,24.81,24.7,24.79,120198.0,24.71,24.81,24.7,24.79,120198.0
2017-01-04 14:30:00,24.79,24.84,24.71,24.74,98645.0,24.79,24.84,24.71,24.74,98645.0
2017-01-04 15:00:00,24.74,24.82,24.68,24.79,241521.0,24.74,24.82,24.68,24.79,241521.0
2017-01-04 15:30:00,24.79,24.82,24.73,24.75,281397.0,24.79,24.82,24.73,24.75,281397.0
2017-01-05 09:30:00,24.82,24.92,24.7,24.83,158181.0,24.82,24.92,24.7,24.83,158181.0
2017-01-05 10:00:00,24.83,25.08,24.78,24.9,301506.0,24.83,25.08,24.78,24.9,301506.0
2017-01-05 10:30:00,24.91,24.93,24.58,24.58,215827.0,24.91,24.93,24.58,24.58,215827.0
2017-01-05 11:00:00,24.59,24.59,24.29,24.3,257847.0,24.59,24.59,24.29,24.3,257847.0
2017-01-05 11:30:00,24.3,24.34,24.14,24.19,157466.0,24.3,24.34,24.14,24.19,157466.0
2017-01-05 12:00:00,24.2,24.26,24.13,24.26,97874.0,24.2,24.26,24.13,24.26,97874.0
2017-01-05 12:30:00,24.25,24.26,24.2,24.22,66388.0,24.25,24.26,24.2,24.22,66388.0
2017-01-05 13:00:00,24.23,24.31,24.18,24.26,72691.0,24.23,24.31,24.18,24.26,72691.0
2017-01-05 13:30:00,24.27,24.36,24.24,24.26,58069.0,24.27,24.36,24.24,24.26,58069.0
2017-01-05 14:00:00,24.26,24.34,24.25,24.31,62948.0,24.26,24.34,24.25,24.31,62948.0
2017-01-05 14:30:00,24.31,24.32,24.21,24.24,66099.0,24.31,24.32,24.21,24.24,66099.0
2017-01-05 15:00:00,24.24,24.32,24.22,24.31,150576.0,24.24,24.32,24.22,24.31,150576.0
2017-01-05 15:30:00,24.3,24.33,24.26,24.3,265380.0,24.3,24.33,24.26,24.3,265380.0
2017-01-06 09:30:00,24.33,24.37,24.14,24.24,99982.0,24.33,24.37,24.14,24.24,99982.0
2017-01-06 10:00:00,24.24,24.29,24.17,24.21,144233.0,24.24,24.29,24.17,24.21,144233.0
2017-01-06 10:30:00,24.21,24.21,23.87,24.07,273239.0,24.21,24.21,23.87,24.07,273239.0
2017-01-06 11:00:00,24.08,24.2,24.03,24.16,168464.0,24.08,24.2,24.03,24.16,168464.0
2017-01-06 11:30:00,24.17,24.19,24.02,24.11,204511.0,24.17,24.19,24.02,24.11,204511.0
2017-01-06 12:00:00,24.11,24.19,24.08,24.13,173338.0,24.11,24.19,24.08,24.13,173338.0
2017-01-06 12:30:00,24.13,24.23,24.11,24.17,138281.0,24.13,24.23,24.11,24.17,138281.0
2017-01-06 13:00:00,24.18,24.34,24.17,24.19,114828.0,24.18,24.34,24.17,24.19,114828.0
2017-01-06 13:30:00,24.19,24.32,24.19,24.23,101432.0,24.19,24.32,24.19,24.23,101432.0
2017-01-06 14:00:00,24.22,24.31,24.12,24.14,98844.0,24.22,24.31,24.12,24.14,98844.0
2017-01-06 14:30:00,24.14,24.24,24.14,24.22,93186.0,24.14,24.24,24.14,24.22,93186.0
2017-01-06 15:00:00,24.21,24.24,24.19,24.21,91004.0,24.21,24.24,24.19,24.21,91004.0
2017-01-06 15:30:00,24.21,24.28,24.19,24.19,355921.0,24.21,24.28,24.19,24.19,355921.0
2017-01-09 09:30:00,24.12,24.42,24.01,24.33,151876.0,24.12,24.42,24.01,24.33,151876.0
2017-01-09 10:00:00,24.32,24.32,24.13,24.21,99515.0,24.32,24.32,24.13,24.21,99515.0
2017-01-09 10:30:00,24.21,24.32,24.15,24.32,75243.0,24.21,24.32,24.15,24.32,75243.0
2017-01-09 11:00:00,24.31,24.41,24.26,24.39,106838.0,24.31,24.41,24.26,24.39,106838.0
2017-01-09 11:30:00,24.4,24.42,24.32,24.38,81151.0,24.4,24.42,24.32,24.38,81151.0
2017-01-09 12:00:00,24.38,24.42,24.29,24.3,59564.0,24.38,24.42,24.29,24.3,59564.0
2017-01-09 12:30:00,24.3,24.39,24.25,24.34,114176.0,24.3,24.39,24.25,24.34,114176.0
2017-01-09 13:00:00,24.34,24.35,24.18,24.2,67336.0,24.34,24.35,24.18,24.2,67336.0
2017-01-09 13:30:00,24.2,24.23,24.14,24.17,105705.0,24.2,24.23,24.14,24.17,105705.0
2017-01-09 14:00:00,24.18,24.21,24.08,24.18,158011.0,24.18,24.21,24.08,24.18,158011.0
2017-01-09 14:30:00,24.17,24.21,24.14,24.19,145607.0,24.17,24.21,24.14,24.19,145607.0
2017-01-09 15:00:00,24.18,24.23,24.16,24.22,99946.0,24.18,24.23,24.16,24.22,99946.0
2017-01-09 15:30:00,24.21,24.29,24.19,24.22,495629.0,24.21,24.29,24.19,24.22,495629.0
2017-01-10 09:30:00,24.23,24.4,24.11,24.28,83799.0,24.23,24.4,24.11,24.28,83799.0
2017-01-10 10:00:00,24.29,24.31,24.07,24.14,125947.0,24.29,24.31,24.07,24.14,125947.0
2017-01-10 10:30:00,24.14,24.24,24.1,24.15,121376.0,24.14,24.24,24.1,24.15,121376.0
2017-01-10 11:00:00,24.16,24.36,24.15,24.23,182944.0,24.16,24.36,24.15,24.23,182944.0
2017-01-10 11:30:00,24.22,24.29,24.15,24.16,123524.0,24.22,24.29,24.15,24.16,123524.0
2017-01-10 12:00:00,24.16,24.25,24.13,24.24,67071.0,24.16,24.25,24.13,24.24,67071.0
2017-01-10 12:30:00,24.25,24.25,24.13,24.15,68668.0,24.25,24.25,24.13,24.15,68668.0
2017-01-10 13:00:00,24.16,24.25,24.16,24.22,41758.0,24.16,24.25,24.16,24.22,41758.0
2017-01-10 13:30:00,24.21,24.21,24.07,24.07,57617.0,24.21,24.21,24.07,24.07,57617.0
2017-01-10 14:00:00,24.07,24.08,23.97,23.99,104285.0,24.07,24.08,23.97,23.99,104285.0
2017-01-10 14:30:00,24.0,24.04,23.98,24.0,48557.0,24.0,24.04,23.98,24.0,48557.0
2017-01-10 15:00:00,24.0,24.06,23.98,24.03,90312.0,24.0,24.06,23.98,24.03,90312.0
2017-01-10 15:30:00,24.03,24.11,23.99,24.1,681324.0,24.03,24.11,23.99,24.1,681324.0
2017-01-11 09:30:00,24.07,24.27,23.9,24.24,139889.0,24.07,24.27,23.9,24.24,139889.0
2017-01-11 10:00:00,24.24,24.26,24.17,24.26,111235.0,24.24,24.26,24.17,24.26,111235.0
2017-01-11 10:30:00,24.25,24.36,24.23,24.35,167387.0,24.25,24.36,24.23,24.35,167387.0
2017-01-11 11:00:00,24.35,24.55,24.28,24.4,286210.0,24.35,24.55,24.28,24.4,286210.0
2017-01-11 11:30:00,24.4,24.42,24.24,24.41,104208.0,24.4,24.42,24.24,24.41,104208.0
2017-01-11 12:00:00,24.41,24.44,24.24,24.32,150988.0,24.41,24.44,24.24,24.32,150988.0
2017-01-11 12:30:00,24.32,24.33,24.22,24.26,120519.0,24.32,24.33,24.22,24.26,120519.0
2017-01-11 13:00:00,24.26,24.27,24.16,24.18,85298.0,24.26,24.27,24.16,24.18,85298.0
2017-01-11 13:30:00,24.17,24.31,24.15,24.3,111091.0,24.17,24.31,24.15,24.3,111091.0
2017-01-11 14:00:00,24.29,24.41,24.27,24.41,143793.0,24.29,24.41,24.27,24.41,143793.0
2017-01-11 14:30:00,24.41,24.42,24.33,24.35,148665.0,24.41,24.42,24.33,24.35,148665.0
2017-01-11 15:00:00,24.35,24.38,24.28,24.38,143548.0,24.35,24.38,24.28,24.38,143548.0
2017-01-11 15:30:00,24.38,24.41,24.33,24.4,534484.0,24.38,24.41,24.33,24.4,534484.0
2017-01-12 09:30:00,24.57,24.57,24.25,24.31,225150.0,24.57,24.57,24.25,24.31,225150.0
2017-01-12 10:00:00,24.3,24.33,23.98,24.12,108368.0,24.3,24.33,23.98,24.12,108368.0
2017-01-12 10:30:00,24.09,24.13,23.89,23.95,156382.0,24.09,24.13,23.89,23.95,156382.0
2017-01-12 11:00:00,23.95,23.95,23.76,23.92,168839.0,23.95,23.95,23.76,23.92,168839.0
2017-01-12 11:30:00,23.92,23.94,23.8,23.83,65069.0,23.92,23.94,23.8,23.83,65069.0
2017-01-12 12:00:00,23.83,23.93,23.83,23.91,61608.0,23.83,23.93,23.83,23.91,61608.0
2017-01-12 12:30:00,23.91,23.95,23.88,23.93,53678.0,23.91,23.95,23.88,23.93,53678.0
2017-01-12 13:00:00,23.94,23.99,23.91,23.94,56313.0,23.94,23.99,23.91,23.94,56313.0
2017-01-12 13:30:00,23.94,24.1,23.94,24.06,67873.0,23.94,24.1,23.94,24.06,67873.0
2017-01-12 14:00:00,24.06,24.12,24.06,24.11,67382.0,24.06,24.12,24.06,24.11,67382.0
2017-01-12 14:30:00,24.11,24.17,24.04,24.07,90494.0,24.11,24.17,24.04,24.07,90494.0
2017-01-12 15:00:00,24.07,24.08,23.98,24.02,95934.0,24.07,24.08,23.98,24.02,95934.0
2017-01-12 15:30:00,24.02,24.14,24.01,24.12,280480.0,24.02,24.14,24.01,24.12,280480.0
2017-01-13 09:30:00,24.47,24.84,24.46,24.54,364572.0,24.47,24.84,24.46,24.54,364572.0
2017-01-13 10:00:00,24.53,24.73,24.51,24.54,178816.0,24.53,24.73,24.51,24.54,178816.0
2017-01-13 10:30:00,24.54,24.73,24.51,24.69,114498.0,24.54,24.73,24.51,24.69,114498.0
2017-01-13 11:00:00,24.7,24.77,24.67,24.75,240217.0,24.7,24.77,24.67,24.75,240217.0
2017-01-13 11:30:00,24.75,24.85,24.74,24.82,120788.0,24.75,24.85,24.74,24.82,120788.0
2017-01-13 12:00:00,24.83,24.84,24.73,24.73,73086.0,24.83,24.84,24.73,24.73,73086.0
2017-01-13 12:30:00,24.73,24.77,24.7,24.75,78481.0,24.73,24.77,24.7,24.75,78481.0
2017-01-13 13:00:00,24.75,24.76,24.69,24.7,55471.0,24.75,24.76,24.69,24.7,55471.0
2017-01-13 13:30:00,24.7,24.75,24.59,24.61,174910.0,24.7,24.75,24.59,24.61,174910.0
2017-01-13 14:00:00,24.61,24.69,24.54,24.54,153990.0,24.61,24.69,24.54,24.54,153990.0
2017-01-13 14:30:00,24.54,24.65,24.51,24.6,171606.0,24.54,24.65,24.51,24.6,171606.0
2017-01-13 15:00:00,24.6,24.64,24.59,24.61,56282.0,24.6,24.64,24.59,24.61,56282.0
2017-01-13 15:30:00,24.61,24.63,24.53,24.54,453832.0,24.61,24.63,24.53,24.54,453832.0
2017-01-17 09:30:00,24.25,24.28,23.91,24.11,157248.0,24.25,24.28,23.91,24.11,157248.0
2017-01-17 10:00:00,24.11,24.23,24.07,24.12,144581.0,24.11,24.23,24.07,24.12,144581.0
2017-01-17 10:30:00,24.12,24.19,24.06,24.16,157009.0,24.12,24.19,24.06,24.16,157009.0
2017-01-17 11:00:00,24.16,24.19,24.05,24.08,159813.0,24.16,24.19,24.05,24.08,159813.0
2017-01-17 11:30:00,24.08,24.14,24.02,24.14,136977.0,24.08,24.14,24.02,24.14,136977.0
2017-01-17 12:00:00,24.13,24.16,23.99,24.06,70397.0,24.13,24.16,23.99,24.06,70397.0
2017-01-17 12:30:00,24.06,24.07,23.91,23.93,41512.0,24.06,24.07,23.91,23.93,41512.0
2017-01-17 13:00:00,23.93,23.93,23.8,23.8,83212.0,23.93,23.93,23.8,23.8,83212.0
2017-01-17 13:30:00,23.8,23.82,23.67,23.72,81601.0,23.8,23.82,23.67,23.72,81601.0
2017-01-17 14:00:00,23.72,23.76,23.61,23.62,106816.0,23.72,23.76,23.61,23.62,106816.0
2017-01-17 14:30:00,23.63,23.68,23.58,23.61,152706.0,23.63,23.68,23.58,23.61,152706.0
2017-01-17 15:00:00,23.61,23.64,23.53,23.58,154590.0,23.61,23.64,23.53,23.58,154590.0
2017-01-17 15:30:00,23.59,23.72,23.58,23.72,420639.0,23.59,23.72,23.58,23.72,420639.0
2017-01-18 09:30:00,24.01,24.19,23.81,24.19,298169.0,24.01,24.19,23.81,24.19,298169.0
2017-01-18 10:00:00,24.18,24.19,24.06,24.07,142167.0,24.18,24.19,24.06,24.07,142167.0
2017-01-18 10:30:00,24.07,24.19,24.04,24.17,123311.0,24.07,24.19,24.04,24.17,123311.0
2017-01-18 11:00:00,24.18,24.19,24.08,24.09,97061.0,24.18,24.19,24.08,24.09,97061.0
2017-01-18 11:30:00,24.09,24.12,23.93,23.96,94517.0,24.09,24.12,23.93,23.96,94517.0
2017-01-18 12:00:00,23.95,24.07,23.94,23.99,151546.0,23.95,24.07,23.94,23.99,151546.0
2017-01-18 12:30:00,23.98,24.0,23.9,23.91,32366.0,23.98,24.0,23.9,23.91,32366.0
2017-01-18 13:00:00,23.9,23.96,23.88,23.9,73042.0,23.9,23.96,23.88,23.9,73042.0
2017-01-18 13:30:00,23.9,23.94,23.87,23.9,54503.0,23.9,23.94,23.87,23.9,54503.0
2017-01-18 14:00:00,23.89,23.99,23.87,23.95,87278.0,23.89,23.99,23.87,23.95,87278.0
2017-01-18 14:30:00,23.94,23.96,23.88,23.9,85148.0,23.94,23.96,23.88,23.9,85148.0
2017-01-18 15:00:00,23.9,23.94,23.88,23.89,78893.0,23.9,23.94,23.88,23.89,78893.0
2017-01-18 15:30:00,23.89,23.96,23.88,23.94,186042.0,23.89,23.96,23.88,23.94,186042.0
2017-01-19 09:30:00,24.41,24.58,24.26,24.55,387256.0,24.41,24.58,24.26,24.55,387256.0
2017-01-19 10:00:00,24.55,24.59,24.45,24.52,301967.0,24.55,24.59,24.45,24.52,301967.0
2017-01-19 10:30:00,24.52,24.52,24.37,24.39,149931.0,24.52,24.52,24.37,24.39,149931.0
2017-01-19 11:00:00,24.38,24.39,24.2,24.25,92264.0,24.38,24.39,24.2,24.25,92264.0
2017-01-19 11:30:00,24.25,24.26,24.17,24.23,71503.0,24.25,24.26,24.17,24.23,71503.0
2017-01-19 12:00:00,24.22,24.22,24.11,24.11,55507.0,24.22,24.22,24.11,24.11,55507.0
2017-01-19 12:30:00,24.12,24.13,24.05,24.13,72000.0,24.12,24.13,24.05,24.13,72000.0
2017-01-19 13:00:00,24.13,24.14,24.07,24.08,98111.0,24.13,24.14,24.07,24.08,98111.0
2017-01-19 13:30:00,24.08,24.21,24.08,24.2,94967.0,24.08,24.21,24.08,24.2,94967.0
2017-01-19 14:00:00,24.19,24.2,24.0,24.14,91116.0,24.19,24.2,24.0,24.14,91116.0
2017-01-19 14:30:00,24.13,24.14,24.07,24.07,61898.0,24.13,24.14,24.07,24.07,61898.0
2017-01-19 15:00:00,24.07,24.12,24.02,24.09,114066.0,24.07,24.12,24.02,24.09,114066.0
2017-01-19 15:30:00,24.09,24.09,24.05,24.06,272868.0,24.09,24.09,24.05,24.06,272868.0
2017-01-20 09:30:00,24.1,24.31,24.02,24.12,103308.0,24.1,24.31,24.02,24.12,103308.0
2017-01-20 10:00:00,24.12,24.13,23.99,24.01,44489.0,24.12,24.13,23.99,24.01,44489.0
2017-01-20 10:30:00,24.0,24.1,24.0,24.03,75694.0,24.0,24.1,24.0,24.03,75694.0
2017-01-20 11:00:00,24.04,24.14,24.03,24.03,63390.0,24.04,24.14,24.03,24.03,63390.0
2017-01-20 11:30:00,24.03,24.11,24.02,24.08,34840.0,24.03,24.11,24.02,24.08,34840.0
2017-01-20 12:00:00,24.08,24.08,23.88,23.9,90754.0,24.08,24.08,23.88,23.9,90754.0
2017-01-20 12:30:00,23.92,23.93,23.81,23.9,81746.0,23.92,23.93,23.81,23.9,81746.0
2017-01-20 13:00:00,23.91,24.04,23.89,24.04,92994.0,23.91,24.04,23.89,24.04,92994.0
2017-01-20 13:30:00,24.04,24.05,23.97,23.98,61388.0,24.04,24.05,23.97,23.98,61388.0
2017-01-20 14:00:00,23.97,23.99,23.94,23.98,38332.0,23.97,23.99,23.94,23.98,38332.0
2017-01-20 14:30:00,23.98,24.05,23.97,24.04,63351.0,23.98,24.05,23.97,24.04,63351.0
2017-01-20 15:00:00,24.04,24.08,23.97,23.98,75051.0,24.04,24.08,23.97,23.98,75051.0
2017-01-20 15:30:00,23.98,24.06,23.96,24.04,191058.0,23.98,24.06,23.96,24.04,191058.0
2017-01-23 09:30:00,23.92,24.11,23.87,23.87,129507.0,23.92,24.11,23.87,23.87,129507.0
2017-01-23 10:00:00,23.87,23.9,23.71,23.72,107307.0,23.87,23.9,23.71,23.72,107307.0
2017-01-23 10:30:00,23.7,23.77,23.62,23.77,111680.0,23.7,23.77,23.62,23.77,111680.0
2017-01-23 11:00:00,23.77,23.89,23.77,23.86,151048.0,23.77,23.89,23.77,23.86,151048.0
2017-01-23 11:30:00,23.86,23.91,23.74,23.8,116945.0,23.86,23.91,23.74,23.8,116945.0
2017-01-23 12:00:00,23.8,23.82,23.75,23.8,41740.0,23.8,23.82,23.75,23.8,41740.0
2017-01-23 12:30:00,23.81,23.86,23.8,23.83,65353.0,23.81,23.86,23.8,23.83,65353.0
2017-01-23 13:00:00,23.83,23.87,23.81,23.86,56981.0,23.83,23.87,23.81,23.86,56981.0
2017-01-23 13:30:00,23.86,24.0,23.85,23.9,88435.0,23.86,24.0,23.85,23.9,88435.0
2017-01-23 14:00:00,23.9,23.92,23.88,23.9,76804.0,23.9,23.92,23.88,23.9,76804.0
2017-01-23 14:30:00,23.9,23.92,23.87,23.9,86680.0,23.9,23.92,23.87,23.9,86680.0
2017-01-23 15:00:00,23.91,24.0,23.89,23.98,158824.0,23.91,24.0,23.89,23.98,158824.0
2017-01-23 15:30:00,23.98,24.02,23.94,23.96,194848.0,23.98,24.02,23.94,23.96,194848.0
2017-01-24 09:30:00,23.92,24.31,23.92,24.04,228273.0,23.92,24.31,23.92,24.04,228273.0
2017-01-24 10:00:00,24.04,24.29,23.89,24.27,275844.0,24.04,24.29,23.89,24.27,275844.0
2017-01-24 10:30:00,24.26,24.48,24.24,24.45,222490.0,24.26,24.48,24.24,24.45,222490.0
2017-01-24 11:00:00,24.46,24.49,24.37,24.47,154403.0,24.46,24.49,24.37,24.47,154403.0
2017-01-24 11:30:00,24.47,24.52,24.34,24.38,173620.0,24.47,24.52,24.34,24.38,173620.0
2017-01-24 12:00:00,24.38,24.61,24.38,24.56,67035.0,24.38,24.61,24.38,24.56,67035.0
2017-01-24 12:30:00,24.56,24.59,24.51,24.51,99317.0,24.56,24.59,24.51,24.51,99317.0
2017-01-24 13:00:00,24.52,24.7,24.52,24.64,59899.0,24.52,24.7,24.52,24.64,59899.0
2017-01-24 13:30:00,24.64,24.74,24.64,24.7,132263.0,24.64,24.74,24.64,24.7,132263.0
2017-01-24 14:00:00,24.7,24.75,24.69,24.72,106114.0,24.7,24.75,24.69,24.72,106114.0
2017-01-24 14:30:00,24.71,24.74,24.68,24.73,149272.0,24.71,24.74,24.68,24.73,149272.0
2017-01-24 15:00:00,24.73,24.79,24.67,24.69,111798.0,24.73,24.79,24.67,24.69,111798.0
2017-01-24 15:30:00,24.69,24.75,24.64,24.66,279197.0,24.69,24.75,24.64,24.66,279197.0
2017-01-25 09:30:00,24.89,25.15,24.85,25.14,439858.0,24.89,25.15,24.85,25.14,439858.0
2017-01-25 10:00:00,25.14,25.15,25.02,25.06,340780.0,25.14,25.15,25.02,25.06,340780.0
2017-01-25 10:30:00,25.06,25.08,24.99,24.99,393425.0,25.06,25.08,24.99,24.99,393425.0
2017-01-25 11:00:00,25.0,25.03,24.91,24.97,191349.0,25.0,25.03,24.91,24.97,191349.0
2017-01-25 11:30:00,24.96,24.98,24.88,24.91,201371.0,24.96,24.98,24.88,24.91,201371.0
2017-01-25 12:00:00,24.91,25.05,24.91,25.04,208507.0,24.91,25.05,24.91,25.04,208507.0
2017-01-25 12:30:00,25.04,25.05,25.0,25.02,100301.0,25.04,25.05,25.0,25.02,100301.0
2017-01-25 13:00:00,25.02,25.22,25.01,25.12,248263.0,25.02,25.22,25.01,25.12,248263.0
2017-01-25 13:30:00,25.13,25.24,25.1,25.23,142355.0,25.13,25.24,25.1,25.23,142355.0
2017-01-25 14:00:00,25.23,25.32,25.2,25.27,190280.0,25.23,25.32,25.2,25.27,190280.0
2017-01-25 14:30:00,25.26,25.28,25.11,25.12,155668.0,25.26,25.28,25.11,25.12,155668.0
2017-01-25 15:00:00,25.12,25.18,25.09,25.16,224265.0,25.12,25.18,25.09,25.16,224265.0
2017-01-25 15:30:00,25.16,25.2,25.09,25.18,767027.0,25.16,25.2,25.09,25.18,767027.0
2017-01-26 09:30:00,25.23,25.33,25.06,25.19,183370.0,25.23,25.33,25.06,25.19,183370.0
2017-01-26 10:00:00,25.18,25.19,24.88,24.89,240419.0,25.18,25.19,24.88,24.89,240419.0
2017-01-26 10:30:00,24.89,24.96,24.79,24.82,151285.0,24.89,24.96,24.79,24.82,151285.0
2017-01-26 11:00:00,24.83,24.87,24.72,24.78,203636.0,24.83,24.87,24.72,24.78,203636.0
2017-01-26 11:30:00,24.78,24.79,24.6,24.62,244523.0,24.78,24.79,24.6,24.62,244523.0
2017-01-26 12:00:00,24.63,24.67,24.6,24.62,148503.0,24.63,24.67,24.6,24.62,148503.0
2017-01-26 12:30:00,24.61,24.64,24.56,24.61,57961.0,24.61,24.64,24.56,24.61,57961.0
2017-01-26 13:00:00,24.61,24.66,24.58,24.62,89618.0,24.61,24.66,24.58,24.62,89618.0
2017-01-26 13:30:00,24.61,24.73,24.57,24.73,127265.0,24.61,24.73,24.57,24.73,127265.0
2017-01-26 14:00:00,24.72,24.89,24.72,24.87,172059.0,24.72,24.89,24.72,24.87,172059.0
2017-01-26 14:30:00,24.87,24.99,24.83,24.98,521900.0,24.87,24.99,24.83,24.98,521900.0
2017-01-26 15:00:00,24.98,24.99,24.84,24.93,138105.0,24.98,24.99,24.84,24.93,138105.0
2017-01-26 15:30:00,24.92,24.97,24.84,24.92,770019.0,24.92,24.97,24.84,24.92,770019.0
2017-01-27 09:30:00,24.66,25.01,24.66,24.83,139687.0,24.66,25.01,24.66,24.83,139687.0
2017-01-27 10:00:00,24.82,24.89,24.72,24.75,71627.0,24.82,24.89,24.72,24.75,71627.0
2017-01-27 10:30:00,24.75,24.81,24.66,24.66,110409.0,24.75,24.81,24.66,24.66,110409.0
2017-01-27 11:00:00,24.66,24.72,24.6,24.67,62945.0,24.66,24.72,24.6,24.67,62945.0
2017-01-27 11:30:00,24.66,24.66,24.57,24.59,65263.0,24.66,24.66,24.57,24.59,65263.0
2017-01-27 12:00:00,24.59,24.59,24.53,24.53,56930.0,24.59,24.59,24.53,24.53,56930.0
2017-01-27 12:30:00,24.53,24.57,24.5,24.56,40507.0,24.53,24.57,24.5,24.56,40507.0
2017-01-27 13:00:00,24.56,24.66,24.55,24.66,50684.0,24.56,24.66,24.55,24.66,50684.0
2017-01-27 13:30:00,24.66,24.72,24.62,24.66,68521.0,24.66,24.72,24.62,24.66,68521.0
2017-01-27 14:00:00,24.66,24.68,24.61,24.63,54996.0,24.66,24.68,24.61,24.63,54996.0
2017-01-27 14:30:00,24.63,24.68,24.6,24.65,82257.0,24.63,24.68,24.6,24.65,82257.0
2017-01-27 15:00:00,24.66,24.67,24.59,24.59,59138.0,24.66,24.67,24.59,24.59,59138.0
2017-01-27 15:30:00,24.59,24.62,24.54,24.61,281993.0,24.59,24.62,24.54,24.61,281993.0
2017-01-30 09:30:00,24.37,24.4,23.97,24.14,262786.0,24.37,24.4,23.97,24.14,262786.0
2017-01-30 10:00:00,24.13,24.25,24.09,24.23,132199.0,24.13,24.25,24.09,24.23,132199.0
2017-01-30 10:30:00,24.23,24.3,24.05,24.14,149262.0,24.23,24.3,24.05,24.14,149262.0
2017-01-30 11:00:00,24.14,24.3,24.11,24.2,100184.0,24.14,24.3,24.11,24.2,100184.0
2017-01-30 11:30:00,24.2,24.38,24.16,24.35,60872.0,24.2,24.38,24.16,24.35,60872.0
2017-01-30 12:00:00,24.35,24.36,24.29,24.31,58713.0,24.35,24.36,24.29,24.31,58713.0
2017-01-30 12:30:00,24.31,24.31,24.24,24.26,34601.0,24.31,24.31,24.24,24.26,34601.0
2017-01-30 13:00:00,24.26,24.3,24.22,24.28,45556.0,24.26,24.3,24.22,24.28,45556.0
2017-01-30 13:30:00,24.28,24.29,24.19,24.27,27122.0,24.28,24.29,24.19,24.27,27122.0
2017-01-30 14:00:00,24.27,24.36,24.27,24.36,44817.0,24.27,24.36,24.27,24.36,44817.0
2017-01-30 14:30:00,24.35,24.37,24.29,24.33,42734.0,24.35,24.37,24.29,24.33,42734.0
2017-01-30 15:00:00,24.33,24.34,24.27,24.33,46056.0,24.33,24.34,24.27,24.33,46056.0
2017-01-30 15:30:00,24.33,24.36,24.26,24.33,184600.0,24.33,24.36,24.26,24.33,184600.0
2017-01-31 09:30:00,24.07,24.15,23.94,24.04,246549.0,24.07,24.15,23.94,24.04,246549.0
2017-01-31 10:00:00,24.05,24.31,23.94,24.23,197373.0,24.05,24.31,23.94,24.23,197373.0
2017-01-31 10:30:00,24.23,24.25,24.07,24.11,74510.0,24.23,24.25,24.07,24.11,74510.0
2017-01-31 11:00:00,24.1,24.11,24.01,24.03,88699.0,24.1,24.11,24.01,24.03,88699.0
2017-01-31 11:30:00,24.03,24.06,23.95,24.0,77367.0,24.03,24.06,23.95,24.0,77367.0
2017-01-31 12:00:00,24.0,24.08,23.97,24.05,106176.0,24.0,24.08,23.97,24.05,106176.0
2017-01-31 12:30:00,24.05,24.09,24.04,24.05,103269.0,24.05,24.09,24.04,24.05,103269.0
2017-01-31 13:00:00,24.06,24.1,23.93,24.09,133498.0,24.06,24.1,23.93,24.09,133498.0
2017-01-31 13:30:00,24.09,24.14,24.03,24.03,84244.0,24.09,24.14,24.03,24.03,84244.0
2017-01-31 14:00:00,24.04,24.1,24.01,24.1,128726.0,24.04,24.1,24.01,24.1,128726.0
2017-01-31 14:30:00,24.11,24.22,24.09,24.21,175290.0,24.11,24.22,24.09,24.21,175290.0
2017-01-31 15:00:00,24.21,24.32,24.2,24.29,140102.0,24.21,24.32,24.2,24.29,140102.0
2017-01-31 15:30:00,24.29,24.38,24.28,24.33,338500.0,24.29,24.38,24.28,24.33,338500.0
2017-02-01 09:30:00,24.57,24.63,24.28,24.28,128018.0,24.57,24.63,24.28,24.28,128018.0
2017-02-01 10:00:00,24.29,24.33,24.1,24.1,78120.0,24.29,24.33,24.1,24.1,78120.0
2017-02-01 10:30:00,24.1,24.18,24.02,24.1,83000.0,24.1,24.18,24.02,24.1,83000.0
2017-02-01 11:00:00,24.11,24.18,24.05,24.07,72329.0,24.11,24.18,24.05,24.07,72329.0
2017-02-01 11:30:00,24.08,24.12,24.0,24.05,55084.0,24.08,24.12,24.0,24.05,55084.0
2017-02-01 12:00:00,24.05,24.12,24.03,24.06,45765.0,24.05,24.12,24.03,24.06,45765.0
2017-02-01 12:30:00,24.07,24.16,24.06,24.15,52091.0,24.07,24.16,24.06,24.15,52091.0
2017-02-01 13:00:00,24.15,24.24,24.14,24.19,56289.0,24.15,24.24,24.14,24.19,56289.0
2017-02-01 13:30:00,24.2,24.27,24.18,24.2,130361.0,24.2,24.27,24.18,24.2,130361.0
2017-02-01 14:00:00,24.2,24.28,24.12,24.15,100883.0,24.2,24.28,24.12,24.15,100883.0
2017-02-01 14:30:00,24.16,24.16,24.05,24.08,97656.0,24.16,24.16,24.05,24.08,97656.0
2017-02-01 15:00:00,24.08,24.15,24.07,24.11,89311.0,24.08,24.15,24.07,24.11,89311.0
2017-02-01 15:30:00,24.11,24.12,24.08,24.08,279541.0,24.11,24.12,24.08,24.08,279541.0
2017-02-02 09:30:00,24.08,24.11,23.75,23.99,163681.0,24.08,24.11,23.75,23.99,163681.0
2017-02-02 10:00:00,24.0,24.18,23.98,24.14,117877.0,24.0,24.18,23.98,24.14,117877.0
2017-02-02 10:30:00,24.14,24.44,24.13,24.44,155258.0,24.14,24.44,24.13,24.44,155258.0
2017-02-02 11:00:00,24.44,24.57,24.44,24.51,191198.0,24.44,24.57,24.44,24.51,191198.0
2017-02-02 11:30:00,24.5,24.51,24.34,24.38,114595.0,24.5,24.51,24.34,24.38,114595.0
2017-02-02 12:00:00,24.38,24.43,24.34,24.43,88647.0,24.38,24.43,24.34,24.43,88647.0
2017-02-02 12:30:00,24.43,24.53,24.4,24.48,103126.0,24.43,24.53,24.4,24.48,103126.0
2017-02-02 13:00:00,24.48,24.48,24.36,24.39,58299.0,24.48,24.48,24.36,24.39,58299.0
2017-02-02 13:30:00,24.39,24.48,24.35,24.44,117858.0,24.39,24.48,24.35,24.44,117858.0
2017-02-02 14:00:00,24.43,24.44,24.35,24.37,107669.0,24.43,24.44,24.35,24.37,107669.0
2017-02-02 14:30:00,24.36,24.46,24.35,24.41,164350.0,24.36,24.46,24.35,24.41,164350.0
2017-02-02 15:00:00,24.42,24.44,24.37,24.41,130437.0,24.42,24.44,24.37,24.41,130437.0
2017-02-02 15:30:00,24.41,24.5,24.38,24.45,453818.0,24.41,24.5,24.38,24.45,453818.0
2017-02-03 09:30:00,24.64,24.73,24.5,24.65,121828.0,24.64,24.73,24.5,24.65,121828.0
2017-02-03 10:00:00,24.65,24.65,24.49,24.5,113643.0,24.65,24.65,24.49,24.5,113643.0
2017-02-03 10:30:00,24.49,24.56,24.44,24.51,62667.0,24.49,24.56,24.44,24.51,62667.0
2017-02-03 11:00:00,24.51,24.61,24.43,24.5,61239.0,24.51,24.61,24.43,24.5,61239.0
2017-02-03 11:30:00,24.5,24.53,24.42,24.52,74808.0,24.5,24.53,24.42,24.52,74808.0
2017-02-03 12:00:00,24.52,24.54,24.45,24.47,45804.0,24.52,24.54,24.45,24.47,45804.0
2017-02-03 12:30:00,24.47,24.58,24.46,24.57,67467.0,24.47,24.58,24.46,24.57,67467.0
2017-02-03 13:00:00,24.55,24.61,24.51,24.56,155721.0,24.55,24.61,24.51,24.56,155721.0
2017-02-03 13:30:00,24.57,24.59,24.52,24.54,61202.0,24.57,24.59,24.52,24.54,61202.0
2017-02-03 14:00:00,24.54,24.58,24.5,24.53,48605.0,24.54,24.58,24.5,24.53,48605.0
2017-02-03 14:30:00,24.53,24.59,24.52,24.56,82512.0,24.53,24.59,24.52,24.56,82512.0
2017-02-03 15:00:00,24.56,24.58,24.54,24.55,61361.0,24.56,24.58,24.54,24.55,61361.0
2017-02-03 15:30:00,24.57,24.59,24.52,24.55,156591.0,24.57,24.59,24.52,24.55,156591.0
2017-02-06 09:30:00,24.39,24.4,24.21,24.27,125231.0,24.39,24.4,24.21,24.27,125231.0
2017-02-06 10:00:00,24.27,24.35,24.24,24.29,40724.0,24.27,24.35,24.24,24.29,40724.0
2017-02-06 10:30:00,24.29,24.36,24.22,24.24,101351.0,24.29,24.36,24.22,24.24,101351.0
2017-02-06 11:00:00,24.23,24.26,24.16,24.2,84693.0,24.23,24.26,24.16,24.2,84693.0
2017-02-06 11:30:00,24.21,24.24,24.15,24.21,80334.0,24.21,24.24,24.15,24.21,80334.0
2017-02-06 12:00:00,24.21,24.29,24.2,24.26,45521.0,24.21,24.29,24.2,24.26,45521.0
2017-02-06 12:30:00,24.26,24.26,24.13,24.13,41394.0,24.26,24.26,24.13,24.13,41394.0
2017-02-06 13:00:00,24.13,24.17,24.1,24.12,63915.0,24.13,24.17,24.1,24.12,63915.0
2017-02-06 13:30:00,24.11,24.16,24.07,24.16,39132.0,24.11,24.16,24.07,24.16,39132.0
2017-02-06 14:00:00,24.16,24.16,24.09,24.14,50634.0,24.16,24.16,24.09,24.14,50634.0
2017-02-06 14:30:00,24.14,24.16,24.1,24.1,97417.0,24.14,24.16,24.1,24.1,97417.0
2017-02-06 15:00:00,24.11,24.16,24.1,24.14,42124.0,24.11,24.16,24.1,24.14,42124.0
2017-02-06 15:30:00,24.13,24.17,24.1,24.11,218464.0,24.13,24.17,24.1,24.11,218464.0
2017-02-07 09:30:00,24.21,24.34,24.08,24.33,120545.0,24.21,24.34,24.08,24.33,120545.0
2017-02-07 10:00:00,24.33,24.38,24.22,24.25,84976.0,24.33,24.38,24.22,24.25,84976.0
2017-02-07 10:30:00,24.25,24.26,24.18,24.21,66736.0,24.25,24.26,24.18,24.21,66736.0
2017-02-07 11:00:00,24.21,24.25,24.16,24.19,62084.0,24.21,24.25,24.16,24.19,62084.0
2017-02-07 11:30:00,24.18,24.29,24.18,24.29,131693.0,24.18,24.29,24.18,24.29,131693.0
2017-02-07 12:00:00,24.29,24.31,24.08,24.09,79211.0,24.29,24.31,24.08,24.09,79211.0
2017-02-07 12:30:00,24.1,24.12,23.96,23.98,104709.0,24.1,24.12,23.96,23.98,104709.0
2017-02-07 13:00:00,23.97,24.08,23.95,24.06,150430.0,23.97,24.08,23.95,24.06,150430.0
2017-02-07 13:30:00,24.07,24.13,24.05,24.11,73670.0,24.07,24.13,24.05,24.11,73670.0
2017-02-07 14:00:00,24.11,24.16,24.08,24.1,59186.0,24.11,24.16,24.08,24.1,59186.0
2017-02-07 14:30:00,24.11,24.15,24.06,24.11,53573.0,24.11,24.15,24.06,24.11,53573.0
2017-02-07 15:00:00,24.12,24.17,24.11,24.16,59587.0,24.12,24.17,24.11,24.16,59587.0
2017-02-07 15:30:00,24.15,24.15,23.99,24.05,392595.0,24.15,24.15,23.99,24.05,392595.0
2017-02-08 09:30:00,24.03,24.05,23.66,23.83,155807.0,24.03,24.05,23.66,23.83,155807.0
2017-02-08 10:00:00,23.82,24.12,23.81,24.08,167758.0,23.82,24.12,23.81,24.08,167758.0
2017-02-08 10:30:00,24.09,24.18,24.04,24.09,162476.0,24.09,24.18,24.04,24.09,162476.0
2017-02-08 11:00:00,24.09,24.19,24.09,24.11,88879.0,24.09,24.19,24.09,24.11,88879.0
2017-02-08 11:30:00,24.11,24.12,24.0,24.01,134671.0,24.11,24.12,24.0,24.01,134671.0
2017-02-08 12:00:00,24.01,24.07,23.97,23.98,31228.0,24.01,24.07,23.97,23.98,31228.0
2017-02-08 12:30:00,23.98,23.99,23.91,23.92,23485.0,23.98,23.99,23.91,23.92,23485.0
2017-02-08 13:00:00,23.93,23.98,23.93,23.96,29965.0,23.93,23.98,23.93,23.96,29965.0
2017-02-08 13:30:00,23.98,24.05,23.97,24.04,32961.0,23.98,24.05,23.97,24.04,32961.0
2017-02-08 14:00:00,24.04,24.09,24.02,24.08,95081.0,24.04,24.09,24.02,24.08,95081.0
2017-02-08 14:30:00,24.07,24.13,24.07,24.11,147436.0,24.07,24.13,24.07,24.11,147436.0
2017-02-08 15:00:00,24.11,24.18,24.08,24.17,175803.0,24.11,24.18,24.08,24.17,175803.0
2017-02-08 15:30:00,24.17,24.22,24.12,24.22,318173.0,24.17,24.22,24.12,24.22,318173.0
2017-02-09 09:30:00,24.19,24.4,24.16,24.37,173481.0,24.19,24.4,24.16,24.37,173481.0
2017-02-09 10:00:00,24.39,24.44,24.3,24.37,119654.0,24.39,24.44,24.3,24.37,119654.0
2017-02-09 10:30:00,24.37,24.41,24.31,24.39,113697.0,24.37,24.41,24.31,24.39,113697.0
2017-02-09 11:00:00,24.39,24.52,24.38,24.51,93622.0,24.39,24.52,24.38,24.51,93622.0
2017-02-09 11:30:00,24.51,24.62,24.48,24.55,99967.0,24.51,24.62,24.48,24.55,99967.0
2017-02-09 12:00:00,24.56,24.74,24.5,24.73,364904.0,24.56,24.74,24.5,24.73,364904.0
2017-02-09 12:30:00,24.73,24.78,24.65,24.69,205129.0,24.73,24.78,24.65,24.69,205129.0
2017-02-09 13:00:00,24.69,24.72,24.68,24.7,115936.0,24.69,24.72,24.68,24.7,115936.0
2017-02-09 13:30:00,24.7,24.7,24.61,24.62,211530.0,24.7,24.7,24.61,24.62,211530.0
2017-02-09 14:00:00,24.62,24.66,24.61,24.64,108331.0,24.62,24.66,24.61,24.64,108331.0
2017-02-09 14:30:00,24.64,24.71,24.63,24.65,197978.0,24.64,24.71,24.63,24.65,197978.0
2017-02-09 15:00:00,24.65,24.65,24.54,24.55,112068.0,24.65,24.65,24.54,24.55,112068.0
2017-02-09 15:30:00,24.55,24.56,24.37,24.38,508003.0,24.55,24.56,24.37,24.38,508003.0
2017-02-10 09:30:00,24.83,24.95,24.62,24.77,288158.0,24.83,24.95,24.62,24.77,288158.0
2017-02-10 10:00:00,24.76,24.93,24.69,24.91,169679.0,24.76,24.93,24.69,24.91,169679.0
2017-02-10 10:30:00,24.91,25.06,24.84,24.85,249876.0,24.91,25.06,24.84,24.85,249876.0
2017-02-10 11:00:00,24.85,24.87,24.72,24.77,178571.0,24.85,24.87,24.72,24.77,178571.0
2017-02-10 11:30:00,24.77,24.88,24.76,24.87,76827.0,24.77,24.88,24.76,24.87,76827.0
2017-02-10 12:00:00,24.86,24.9,24.78,24.86,95719.0,24.86,24.9,24.78,24.86,95719.0
2017-02-10 12:30:00,24.86,25.0,24.85,24.95,121895.0,24.86,25.0,24.85,24.95,121895.0
2017-02-10 13:00:00,24.95,25.0,24.9,24.98,84012.0,24.95,25.0,24.9,24.98,84012.0
2017-02-10 13:30:00,24.97,25.01,24.91,24.93,86067.0,24.97,25.01,24.91,24.93,86067.0
2017-02-10 14:00:00,24.92,24.95,24.88,24.94,86079.0,24.92,24.95,24.88,24.94,86079.0
2017-02-10 14:30:00,24.94,24.99,24.89,24.92,215043.0,24.94,24.99,24.89,24.92,215043.0
2017-02-10 15:00:00,24.92,24.94,24.87,24.92,91813.0,24.92,24.94,24.87,24.92,91813.0
2017-02-10 15:30:00,24.92,25.02,24.91,24.97,398180.0,24.92,25.02,24.91,24.97,398180.0
2017-02-13 09:30:00,25.25,25.46,25.1,25.33,461252.0,25.25,25.46,25.1,25.33,461252.0
2017-02-13 10:00:00,25.34,25.47,25.29,25.41,178213.0,25.34,25.47,25.29,25.41,178213.0
2017-02-13 10:30:00,25.4,25.58,25.28,25.48,313970.0,25.4,25.58,25.28,25.48,313970.0
2017-02-13 11:00:00,25.48,25.52,25.4,25.48,114008.0,25.48,25.52,25.4,25.48,114008.0
2017-02-13 11:30:00,25.49,25.62,25.45,25.5,259431.0,25.49,25.62,25.45,25.5,259431.0
2017-02-13 12:00:00,25.51,25.54,25.49,25.51,117354.0,25.51,25.54,25.49,25.51,117354.0
2017-02-13 12:30:00,25.52,25.59,25.49,25.51,100325.0,25.52,25.59,25.49,25.51,100325.0
2017-02-13 13:00:00,25.52,25.7,25.5,25.68,183988.0,25.52,25.7,25.5,25.68,183988.0
2017-02-13 13:30:00,25.69,25.72,25.65,25.69,196135.0,25.69,25.72,25.65,25.69,196135.0
2017-02-13 14:00:00,25.69,25.7,25.64,25.67,194629.0,25.69,25.7,25.64,25.67,194629.0
2017-02-13 14:30:00,25.66,25.71,25.65,25.68,202250.0,25.66,25.71,25.65,25.68,202250.0
2017-02-13 15:00:00,25.68,25.7,25.63,25.64,241477.0,25.68,25.7,25.63,25.64,241477.0
2017-02-13 15:30:00,25.64,25.64,25.52,25.54,508698.0,25.64,25.64,25.52,25.54,508698.0
2017-02-14 09:30:00,25.47,25.54,25.33,25.47,123855.0,25.47,25.54,25.33,25.47,123855.0
2017-02-14 10:00:00,25.47,25.59,25.43,25.53,55105.0,25.47,25.59,25.43,25.53,55105.0
2017-02-14 10:30:00,25.54,25.63,25.41,25.63,107456.0,25.54,25.63,25.41,25.63,107456.0
2017-02-14 11:00:00,25.63,25.78,25.6,25.77,83378.0,25.63,25.78,25.6,25.77,83378.0
2017-02-14 11:30:00,25.77,25.79,25.65,25.72,53070.0,25.77,25.79,25.65,25.72,53070.0
2017-02-14 12:00:00,25.72,25.73,25.62,25.66,57927.0,25.72,25.73,25.62,25.66,57927.0
2017-02-14 12:30:00,25.66,25.76,25.65,25.74,49772.0,25.66,25.76,25.65,25.74,49772.0
2017-02-14 13:00:00,25.74,25.77,25.62,25.64,68301.0,25.74,25.77,25.62,25.64,68301.0
2017-02-14 13:30:00,25.64,25.68,25.57,25.58,78196.0,25.64,25.68,25.57,25.58,78196.0
2017-02-14 14:00:00,25.57,25.61,25.51,25.51,49337.0,25.57,25.61,25.51,25.51,49337.0
2017-02-14 14:30:00,25.52,25.55,25.49,25.55,54190.0,25.52,25.55,25.49,25.55,54190.0
2017-02-14 15:00:00,25.55,25.6,25.52,25.57,62764.0,25.55,25.6,25.52,25.57,62764.0
2017-02-14 15:30:00,25.57,25.66,25.56,25.63,173859.0,25.57,25.66,25.56,25.63,173859.0
2017-02-15 09:30:00,25.48,25.63,25.28,25.3,252548.0,25.48,25.63,25.28,25.3,252548.0
2017-02-15 10:00:00,25.3,25.31,25.1,25.29,233982.0,25.3,25.31,25.1,25.29,233982.0
2017-02-15 10:30:00,25.3,25.33,25.22,25.25,196315.0,25.3,25.33,25.22,25.25,196315.0
2017-02-15 11:00:00,25.25,25.4,25.17,25.39,102973.0,25.25,25.4,25.17,25.39,102973.0
2017-02-15 11:30:00,25.39,25.46,25.25,25.35,140414.0,25.39,25.46,25.25,25.35,140414.0
2017-02-15 12:00:00,25.36,25.47,25.35,25.46,78141.0,25.36,25.47,25.35,25.46,78141.0
2017-02-15 12:30:00,25.45,25.45,25.33,25.33,64337.0,25.45,25.45,25.33,25.33,64337.0
2017-02-15 13:00:00,25.34,25.34,25.27,25.32,50995.0,25.34,25.34,25.27,25.32,50995.0
2017-02-15 13:30:00,25.32,25.44,25.31,25.39,79552.0,25.32,25.44,25.31,25.39,79552.0
2017-02-15 14:00:00,25.4,25.47,25.37,25.47,71767.0,25.4,25.47,25.37,25.47,71767.0
2017-02-15 14:30:00,25.46,25.47,25.37,25.43,149291.0,25.46,25.47,25.37,25.43,149291.0
2017-02-15 15:00:00,25.43,25.5,25.42,25.42,104271.0,25.43,25.5,25.42,25.42,104271.0
2017-02-15 15:30:00,25.42,25.45,25.37,25.38,313625.0,25.42,25.45,25.37,25.38,313625.0
2017-02-16 09:30:00,25.69,25.8,25.57,25.62,248490.0,25.69,25.8,25.57,25.62,248490.0
2017-02-16 10:00:00,25.61,25.67,25.54,25.57,163821.0,25.61,25.67,25.54,25.57,163821.0
2017-02-16 10:30:00,25.56,25.64,25.42,25.51,278282.0,25.56,25.64,25.42,25.51,278282.0
2017-02-16 11:00:00,25.51,25.54,25.35,25.5,462269.0,25.51,25.54,25.35,25.5,462269.0
2017-02-16 11:30:00,25.51,25.59,25.49,25.5,102019.0,25.51,25.59,25.49,25.5,102019.0
2017-02-16 12:00:00,25.51,25.54,25.42,25.49,106441.0,25.51,25.54,25.42,25.49,106441.0
2017-02-16 12:30:00,25.49,25.59,25.46,25.56,186217.0,25.49,25.59,25.46,25.56,186217.0
2017-02-16 13:00:00,25.55,25.55,25.47,25.53,170948.0,25.55,25.55,25.47,25.53,170948.0
2017-02-16 13:30:00,25.54,25.58,25.51,25.57,88101.0,25.54,25.58,25.51,25.57,88101.0
2017-02-16 14:00:00,25.58,25.58,25.46,25.49,163505.0,25.58,25.58,25.46,25.49,163505.0
2017-02-16 14:30:00,25.48,25.57,25.45,25.53,145555.0,25.48,25.57,25.45,25.53,145555.0
2017-02-16 15:00:00,25.53,25.59,25.53,25.56,220849.0,25.53,25.59,25.53,25.56,220849.0
2017-02-16 15:30:00,25.56,25.59,25.44,25.46,460775.0,25.56,25.59,25.44,25.46,460775.0
2017-02-17 09:30:00,25.42,25.46,25.15,25.32,123291.0,25.42,25.46,25.15,25.32,123291.0
2017-02-17 10:00:00,25.32,25.41,25.21,25.28,65384.0,25.32,25.41,25.21,25.28,65384.0
2017-02-17 10:30:00,25.29,25.41,25.23,25.4,97328.0,25.29,25.41,25.23,25.4,97328.0
2017-02-17 11:00:00,25.4,25.54,25.39,25.47,107709.0,25.4,25.54,25.39,25.47,107709.0
2017-02-17 11:30:00,25.47,25.55,25.46,25.51,81343.0,25.47,25.55,25.46,25.51,81343.0
2017-02-17 12:00:00,25.5,25.52,25.43,25.43,43688.0,25.5,25.52,25.43,25.43,43688.0
2017-02-17 12:30:00,25.42,25.48,25.4,25.48,55238.0,25.42,25.48,25.4,25.48,55238.0
2017-02-17 13:00:00,25.48,25.58,25.48,25.58,53200.0,25.48,25.58,25.48,25.58,53200.0
2017-02-17 13:30:00,25.58,25.68,25.53,25.67,147897.0,25.58,25.68,25.53,25.67,147897.0
2017-02-17 14:00:00,25.67,25.75,25.64,25.65,113279.0,25.67,25.75,25.64,25.65,113279.0
2017-02-17 14:30:00,25.65,25.66,25.58,25.58,60151.0,25.65,25.66,25.58,25.58,60151.0
2017-02-17 15:00:00,25.59,25.65,25.58,25.61,229941.0,25.59,25.65,25.58,25.61,229941.0
2017-02-17 15:30:00,25.61,25.61,25.56,25.58,367557.0,25.61,25.61,25.56,25.58,367557.0
2017-02-21 09:30:00,25.82,25.98,25.77,25.89,184736.0,25.82,25.98,25.77,25.89,184736.0
2017-02-21 10:00:00,25.9,25.98,25.88,25.88,211150.0,25.9,25.98,25.88,25.88,211150.0
2017-02-21 10:30:00,25.89,25.9,25.75,25.77,165942.0,25.89,25.9,25.75,25.77,165942.0
2017-02-21 11:00:00,25.77,25.87,25.76,25.78,105334.0,25.77,25.87,25.76,25.78,105334.0
2017-02-21 11:30:00,25.77,25.79,25.68,25.74,284568.0,25.77,25.79,25.68,25.74,284568.0
2017-02-21 12:00:00,25.74,25.76,25.65,25.74,82431.0,25.74,25.76,25.65,25.74,82431.0
2017-02-21 12:30:00,25.75,25.75,25.7,25.73,41406.0,25.75,25.75,25.7,25.73,41406.0
2017-02-21 13:00:00,25.73,25.92,25.72,25.92,123108.0,25.73,25.92,25.72,25.92,123108.0
2017-02-21 13:30:00,25.91,25.96,25.76,25.88,199828.0,25.91,25.96,25.76,25.88,199828.0
2017-02-21 14:00:00,25.89,26.0,25.88,25.97,58495.0,25.89,26.0,25.88,25.97,58495.0
2017-02-21 14:30:00,25.97,26.04,25.95,25.98,173144.0,25.97,26.04,25.95,25.98,173144.0
2017-02-21 15:00:00,25.98,25.99,25.85,25.89,151465.0,25.98,25.99,25.85,25.89,151465.0
2017-02-21 15:30:00,25.89,25.93,25.88,25.91,187852.0,25.89,25.93,25.88,25.91,187852.0
2017-02-22 09:30:00,25.84,26.0,25.8,25.94,109476.0,25.84,26.0,25.8,25.94,109476.0
2017-02-22 10:00:00,25.95,25.98,25.84,25.84,201985.0,25.95,25.98,25.84,25.84,201985.0
2017-02-22 10:30:00,25.83,25.86,25.74,25.85,147941.0,25.83,25.86,25.74,25.85,147941.0
2017-02-22 11:00:00,25.85,25.87,25.74,25.8,174062.0,25.85,25.87,25.74,25.8,174062.0
2017-02-22 11:30:00,25.79,25.8,25.69,25.69,57352.0,25.79,25.8,25.69,25.69,57352.0
2017-02-22 12:00:00,25.68,25.69,25.62,25.65,55988.0,25.68,25.69,25.62,25.65,55988.0
2017-02-22 12:30:00,25.66,25.93,25.65,25.9,177908.0,25.66,25.93,25.65,25.9,177908.0
2017-02-22 13:00:00,25.89,25.95,25.86,25.9,126301.0,25.89,25.95,25.86,25.9,126301.0
2017-02-22 13:30:00,25.9,25.95,25.89,25.94,87810.0,25.9,25.95,25.89,25.94,87810.0
2017-02-22 14:00:00,25.94,25.94,25.82,25.86,94041.0,25.94,25.94,25.82,25.86,94041.0
2017-02-22 14:30:00,25.86,25.86,25.74,25.74,90483.0,25.86,25.86,25.74,25.74,90483.0
2017-02-22 15:00:00,25.75,25.76,25.69,25.75,75049.0,25.75,25.76,25.69,25.75,75049.0
2017-02-22 15:30:00,25.75,25.81,25.71,25.8,307067.0,25.75,25.81,25.71,25.8,307067.0
2017-02-23 09:30:00,25.89,25.93,25.5,25.52,96766.0,25.89,25.93,25.5,25.52,96766.0
2017-02-23 10:00:00,25.57,25.58,25.36,25.37,127786.0,25.57,25.58,25.36,25.37,127786.0
2017-02-23 10:30:00,25.36,25.46,25.24,25.25,101999.0,25.36,25.46,25.24,25.25,101999.0
2017-02-23 11:00:00,25.24,25.26,25.16,25.23,389205.0,25.24,25.26,25.16,25.23,389205.0
2017-02-23 11:30:00,25.23,25.36,25.22,25.32,129731.0,25.23,25.36,25.22,25.32,129731.0
2017-02-23 12:00:00,25.31,25.54,25.31,25.51,84325.0,25.31,25.54,25.31,25.51,84325.0
2017-02-23 12:30:00,25.51,25.61,25.49,25.56,51742.0,25.51,25.61,25.49,25.56,51742.0
2017-02-23 13:00:00,25.56,25.63,25.53,25.61,159370.0,25.56,25.63,25.53,25.61,159370.0
2017-02-23 13:30:00,25.61,25.73,25.61,25.72,88378.0,25.61,25.73,25.61,25.72,88378.0
2017-02-23 14:00:00,25.72,25.73,25.61,25.71,103365.0,25.72,25.73,25.61,25.71,103365.0
2017-02-23 14:30:00,25.71,25.75,25.69,25.73,68137.0,25.71,25.75,25.69,25.73,68137.0
2017-02-23 15:00:00,25.73,25.79,25.7,25.73,107122.0,25.73,25.79,25.7,25.73,107122.0
2017-02-23 15:30:00,25.74,25.75,25.67,25.7,208247.0,25.74,25.75,25.67,25.7,208247.0
2017-02-24 09:30:00,25.22,25.63,25.17,25.63,114895.0,25.22,25.63,25.17,25.63,114895.0
2017-02-24 10:00:00,25.67,25.69,25.57,25.64,125580.0,25.67,25.69,25.57,25.64,125580.0
2017-02-24 10:30:00,25.63,25.77,25.63,25.71,92266.0,25.63,25.77,25.63,25.71,92266.0
2017-02-24 11:00:00,25.71,25.73,25.62,25.63,55518.0,25.71,25.73,25.62,25.63,55518.0
2017-02-24 11:30:00,25.64,25.65,25.55,25.56,45283.0,25.64,25.65,25.55,25.56,45283.0
2017-02-24 12:00:00,25.56,25.71,25.56,25.69,64102.0,25.56,25.71,25.56,25.69,64102.0
2017-02-24 12:30:00,25.69,25.74,25.63,25.64,60964.0,25.69,25.74,25.63,25.64,60964.0
2017-02-24 13:00:00,25.63,25.64,25.56,25.57,79675.0,25.63,25.64,25.56,25.57,79675.0
2017-02-24 13:30:00,25.58,25.68,25.58,25.68,43223.0,25.58,25.68,25.58,25.68,43223.0
2017-02-24 14:00:00,25.68,25.69,25.61,25.65,58307.0,25.68,25.69,25.61,25.65,58307.0
2017-02-24 14:30:00,25.65,25.7,25.65,25.65,43052.0,25.65,25.7,25.65,25.65,43052.0
2017-02-24 15:00:00,25.66,25.67,25.62,25.66,53510.0,25.66,25.67,25.62,25.66,53510.0
2017-02-24 15:30:00,25.65,25.77,25.65,25.74,245834.0,25.65,25.77,25.65,25.74,245834.0
2017-02-27 09:30:00,25.9,25.97,25.64,25.96,150811.0,25.9,25.97,25.64,25.96,150811.0
2017-02-27 10:00:00,25.96,26.13,25.83,26.11,323351.0,25.96,26.13,25.83,26.11,323351.0
2017-02-27 10:30:00,26.1,26.16,26.0,26.13,574979.0,26.1,26.16,26.0,26.13,574979.0
2017-02-27 11:00:00,26.13,26.2,26.01,26.02,564742.0,26.13,26.2,26.01,26.02,564742.0
2017-02-27 11:30:00,26.02,26.02,25.76,25.83,130046.0,26.02,26.02,25.76,25.83,130046.0
2017-02-27 12:00:00,25.83,25.98,25.82,25.97,72080.0,25.83,25.98,25.82,25.97,72080.0
2017-02-27 12:30:00,25.98,26.0,25.94,25.96,67115.0,25.98,26.0,25.94,25.96,67115.0
2017-02-27 13:00:00,25.96,26.05,25.91,26.04,86834.0,25.96,26.05,25.91,26.04,86834.0
2017-02-27 13:30:00,26.04,26.2,26.04,26.17,416833.0,26.04,26.2,26.04,26.17,416833.0
2017-02-27 14:00:00,26.17,26.38,26.17,26.31,425428.0,26.17,26.38,26.17,26.31,425428.0
2017-02-27 14:30:00,26.31,26.49,26.22,26.23,502624.0,26.31,26.49,26.22,26.23,502624.0
2017-02-27 15:00:00,26.22,26.36,26.16,26.27,247872.0,26.22,26.36,26.16,26.27,247872.0
2017-02-27 15:30:00,26.27,26.34,26.25,26.29,548870.0,26.27,26.34,26.25,26.29,548870.0
2017-02-28 09:30:00,26.36,26.55,26.23,26.45,482605.0,26.36,26.55,26.23,26.45,482605.0
2017-02-28 10:00:00,26.45,26.58,26.39,26.56,381662.0,26.45,26.58,26.39,26.56,381662.0
2017-02-28 10:30:00,26.55,26.63,26.4,26.55,582353.0,26.55,26.63,26.4,26.55,582353.0
2017-02-28 11:00:00,26.55,26.63,26.44,26.59,149934.0,26.55,26.63,26.44,26.59,149934.0
2017-02-28 11:30:00,26.59,26.62,26.52,26.55,108431.0,26.59,26.62,26.52,26.55,108431.0
2017-02-28 12:00:00,26.56,26.59,26.28,26.42,237043.0,26.56,26.59,26.28,26.42,237043.0
2017-02-28 12:30:00,26.42,26.45,26.35,26.37,97163.0,26.42,26.45,26.35,26.37,97163.0
2017-02-28 13:00:00,26.37,26.5,26.37,26.5,113652.0,26.37,26.5,26.37,26.5,113652.0
2017-02-28 13:30:00,26.5,26.54,26.45,26.48,94234.0,26.5,26.54,26.45,26.48,94234.0
2017-02-28 14:00:00,26.48,26.48,26.24,26.27,160571.0,26.48,26.48,26.24,26.27,160571.0
2017-02-28 14:30:00,26.27,26.28,26.18,26.24,138216.0,26.27,26.28,26.18,26.24,138216.0
2017-02-28 15:00:00,26.25,26.33,26.23,26.33,123394.0,26.25,26.33,26.23,26.33,123394.0
2017-02-28 15:30:00,26.33,26.35,26.26,26.34,547072.0,26.33,26.35,26.26,26.34,547072.0
2017-03-01 09:30:00,26.78,26.84,26.23,26.24,243026.0,26.78,26.84,26.23,26.24,243026.0
2017-03-01 10:00:00,26.21,26.47,26.21,26.3,107351.0,26.21,26.47,26.21,26.3,107351.0
2017-03-01 10:30:00,26.31,26.33,26.17,26.25,122359.0,26.31,26.33,26.17,26.25,122359.0
2017-03-01 11:00:00,26.26,26.29,26.18,26.2,159207.0,26.26,26.29,26.18,26.2,159207.0
2017-03-01 11:30:00,26.2,26.26,26.14,26.17,133656.0,26.2,26.26,26.14,26.17,133656.0
2017-03-01 12:00:00,26.17,26.28,26.17,26.27,132673.0,26.17,26.28,26.17,26.27,132673.0
2017-03-01 12:30:00,26.27,26.44,26.25,26.43,104456.0,26.27,26.44,26.25,26.43,104456.0
2017-03-01 13:00:00,26.42,26.49,26.41,26.47,271723.0,26.42,26.49,26.41,26.47,271723.0
2017-03-01 13:30:00,26.48,26.51,26.44,26.46,59029.0,26.48,26.51,26.44,26.46,59029.0
2017-03-01 14:00:00,26.46,26.5,26.44,26.45,55972.0,26.46,26.5,26.44,26.45,55972.0
2017-03-01 14:30:00,26.45,26.47,26.37,26.4,103912.0,26.45,26.47,26.37,26.4,103912.0
2017-03-01 15:00:00,26.41,26.46,26.39,26.41,127459.0,26.41,26.46,26.39,26.41,127459.0
2017-03-01 15:30:00,26.41,26.48,26.39,26.4,320095.0,26.41,26.48,26.39,26.4,320095.0
2017-03-02 09:30:00,26.29,26.46,26.25,26.38,100061.0,26.29,26.46,26.25,26.38,100061.0
2017-03-02 10:00:00,26.36,26.4,26.24,26.3,112614.0,26.36,26.4,26.24,26.3,112614.0
2017-03-02 10:30:00,26.32,26.32,26.13,26.29,148847.0,26.32,26.32,26.13,26.29,148847.0
2017-03-02 11:00:00,26.28,26.38,26.11,26.25,156762.0,26.28,26.38,26.11,26.25,156762.0
2017-03-02 11:30:00,26.25,26.25,26.14,26.24,71917.0,26.25,26.25,26.14,26.24,71917.0
2017-03-02 12:00:00,26.25,26.34,26.21,26.26,72879.0,26.25,26.34,26.21,26.26,72879.0
2017-03-02 12:30:00,26.26,26.59,26.26,26.53,277529.0,26.26,26.59,26.26,26.53,277529.0
2017-03-02 13:00:00,26.52,26.54,26.41,26.48,175949.0,26.52,26.54,26.41,26.48,175949.0
2017-03-02 13:30:00,26.47,26.54,26.38,26.53,118298.0,26.47,26.54,26.38,26.53,118298.0
2017-03-02 14:00:00,26.54,26.54,26.47,26.5,60040.0,26.54,26.54,26.47,26.5,60040.0
2017-03-02 14:30:00,26.51,26.54,26.48,26.5,94570.0,26.51,26.54,26.48,26.5,94570.0
2017-03-02 15:00:00,26.5,26.5,26.4,26.45,140783.0,26.5,26.5,26.4,26.45,140783.0
2017-03-02 15:30:00,26.45,26.51,26.37,26.38,463903.0,26.45,26.51,26.37,26.38,463903.0
2017-03-03 09:30:00,25.89,25.97,25.65,25.92,709459.0,25.89,25.97,25.65,25.92,709459.0
2017-03-03 10:00:00,25.9,25.97,25.71,25.75,178868.0,25.9,25.97,25.71,25.75,178868.0
2017-03-03 10:30:00,25.77,25.87,25.69,25.74,215676.0,25.77,25.87,25.69,25.74,215676.0
2017-03-03 11:00:00,25.73,25.81,25.64,25.71,254567.0,25.73,25.81,25.64,25.71,254567.0
2017-03-03 11:30:00,25.72,26.0,25.72,25.99,205036.0,25.72,26.0,25.72,25.99,205036.0
2017-03-03 12:00:00,25.98,26.11,25.97,26.08,190421.0,25.98,26.11,25.97,26.08,190421.0
2017-03-03 12:30:00,26.08,26.17,26.06,26.14,122412.0,26.08,26.17,26.06,26.14,122412.0
2017-03-03 13:00:00,26.13,26.17,26.03,26.13,126016.0,26.13,26.17,26.03,26.13,126016.0
2017-03-03 13:30:00,26.13,26.22,26.1,26.2,138749.0,26.13,26.22,26.1,26.2,138749.0
2017-03-03 14:00:00,26.2,26.24,26.06,26.09,268482.0,26.2,26.24,26.06,26.09,268482.0
2017-03-03 14:30:00,26.08,26.16,26.06,26.13,162046.0,26.08,26.16,26.06,26.13,162046.0
2017-03-03 15:00:00,26.13,26.17,26.12,26.15,157574.0,26.13,26.17,26.12,26.15,157574.0
2017-03-03 15:30:00,26.15,26.17,26.07,26.09,583398.0,26.15,26.17,26.07,26.09,583398.0
2017-03-06 09:30:00,25.95,26.05,25.89,26.03,268814.0,25.95,26.05,25.89,26.03,268814.0
2017-03-06 10:00:00,26.02,26.12,25.98,26.03,357151.0,26.02,26.12,25.98,26.03,357151.0
2017-03-06 10:30:00,26.03,26.07,25.83,25.83,183745.0,26.03,26.07,25.83,25.83,183745.0
2017-03-06 11:00:00,25.83,25.83,25.68,25.73,241149.0,25.83,25.83,25.68,25.73,241149.0
2017-03-06 11:30:00,25.73,25.78,25.7,25.72,78886.0,25.73,25.78,25.7,25.72,78886.0
2017-03-06 12:00:00,25.72,25.73,25.61,25.64,101027.0,25.72,25.73,25.61,25.64,101027.0
2017-03-06 12:30:00,25.65,25.76,25.63,25.73,80791.0,25.65,25.76,25.63,25.73,80791.0
2017-03-06 13:00:00,25.74,25.9,25.71,25.84,137459.0,25.74,25.9,25.71,25.84,137459.0
2017-03-06 13:30:00,25.84,25.86,25.81,25.82,72562.0,25.84,25.86,25.81,25.82,72562.0
2017-03-06 14:00:00,25.82,25.9,25.82,25.86,103332.0,25.82,25.9,25.82,25.86,103332.0
2017-03-06 14:30:00,25.85,25.95,25.85,25.9,127188.0,25.85,25.95,25.85,25.9,127188.0
2017-03-06 15:00:00,25.9,25.95,25.87,25.89,105951.0,25.9,25.95,25.87,25.89,105951.0
2017-03-06 15:30:00,25.88,25.9,25.8,25.81,423906.0,25.88,25.9,25.8,25.81,423906.0
2017-03-07 09:30:00,25.87,26.18,25.64,25.75,428587.0,25.87,26.18,25.64,25.75,428587.0
2017-03-07 10:00:00,25.74,26.05,25.71,26.05,273970.0,25.74,26.05,25.71,26.05,273970.0
2017-03-07 10:30:00,26.04,26.12,25.81,25.82,258530.0,26.04,26.12,25.81,25.82,258530.0
2017-03-07 11:00:00,25.82,26.0,25.81,25.9,271604.0,25.82,26.0,25.81,25.9,271604.0
2017-03-07 11:30:00,25.9,25.96,25.81,25.93,135722.0,25.9,25.96,25.81,25.93,135722.0
2017-03-07 12:00:00,25.93,25.96,25.86,25.9,262579.0,25.93,25.96,25.86,25.9,262579.0
2017-03-07 12:30:00,25.89,26.11,25.85,26.09,300769.0,25.89,26.11,25.85,26.09,300769.0
2017-03-07 13:00:00,26.1,26.21,26.02,26.09,204381.0,26.1,26.21,26.02,26.09,204381.0
2017-03-07 13:30:00,26.1,26.11,25.92,25.95,159744.0,26.1,26.11,25.92,25.95,159744.0
2017-03-07 14:00:00,25.96,26.08,25.95,26.04,253868.0,25.96,26.08,25.95,26.04,253868.0
2017-03-07 14:30:00,26.04,26.06,26.0,26.01,158110.0,26.04,26.06,26.0,26.01,158110.0
2017-03-07 15:00:00,26.01,26.19,26.0,26.12,274760.0,26.01,26.19,26.0,26.12,274760.0
2017-03-07 15:30:00,26.12,26.26,26.1,26.18,972327.0,26.12,26.26,26.1,26.18,972327.0
2017-03-08 09:30:00,24.86,25.14,23.52,23.8,4118953.0,24.86,25.14,23.52,23.8,4118953.0
2017-03-08 10:00:00,23.8,24.3,23.65,24.15,2213079.0,23.8,24.3,23.65,24.15,2213079.0
2017-03-08 10:30:00,24.15,24.46,24.05,24.4,1217607.0,24.15,24.46,24.05,24.4,1217607.0
2017-03-08 11:00:00,24.4,24.49,23.95,24.06,694585.0,24.4,24.49,23.95,24.06,694585.0
2017-03-08 11:30:00,24.06,24.06,23.9,23.97,405093.0,24.06,24.06,23.9,23.97,405093.0
2017-03-08 12:00:00,23.97,23.98,23.8,23.85,398738.0,23.97,23.98,23.8,23.85,398738.0
2017-03-08 12:30:00,23.85,23.97,23.84,23.93,330399.0,23.85,23.97,23.84,23.93,330399.0
2017-03-08 13:00:00,23.93,24.0,23.92,23.95,386773.0,23.93,24.0,23.92,23.95,386773.0
2017-03-08 13:30:00,23.95,24.0,23.92,23.95,380947.0,23.95,24.0,23.92,23.95,380947.0
2017-03-08 14:00:00,23.95,23.98,23.77,23.96,821449.0,23.95,23.98,23.77,23.96,821449.0
2017-03-08 14:30:00,23.96,23.99,23.82,23.94,705346.0,23.96,23.99,23.82,23.94,705346.0
2017-03-08 15:00:00,23.94,23.94,23.82,23.88,729626.0,23.94,23.94,23.82,23.88,729626.0
2017-03-08 15:30:00,23.88,24.0,23.82,23.97,2052988.0,23.88,24.0,23.82,23.97,2052988.0
2017-03-09 09:30:00,24.09,24.09,23.59,24.0,1466516.0,24.09,24.09,23.59,24.0,1466516.0
2017-03-09 10:00:00,24.0,24.05,23.52,23.64,1299967.0,24.0,24.05,23.52,23.64,1299967.0
2017-03-09 10:30:00,23.63,23.73,23.41,23.72,710208.0,23.63,23.73,23.41,23.72,710208.0
2017-03-09 11:00:00,23.72,23.8,23.55,23.76,524274.0,23.72,23.8,23.55,23.76,524274.0
2017-03-09 11:30:00,23.75,23.84,23.71,23.73,359160.0,23.75,23.84,23.71,23.73,359160.0
2017-03-09 12:00:00,23.73,23.73,23.5,23.55,382585.0,23.73,23.73,23.5,23.55,382585.0
2017-03-09 12:30:00,23.54,23.56,23.49,23.5,217039.0,23.54,23.56,23.49,23.5,217039.0
2017-03-09 13:00:00,23.51,23.62,23.5,23.52,286085.0,23.51,23.62,23.5,23.52,286085.0
2017-03-09 13:30:00,23.53,23.59,23.51,23.55,354491.0,23.53,23.59,23.51,23.55,354491.0
2017-03-09 14:00:00,23.55,23.62,23.54,23.55,384710.0,23.55,23.62,23.54,23.55,384710.0
2017-03-09 14:30:00,23.55,23.59,23.54,23.55,310160.0,23.55,23.59,23.54,23.55,310160.0
2017-03-09 15:00:00,23.55,23.74,23.55,23.73,497656.0,23.55,23.74,23.55,23.73,497656.0
2017-03-09 15:30:00,23.73,23.75,23.64,23.7,1061209.0,23.73,23.75,23.64,23.7,1061209.0
2017-03-10 09:30:00,23.66,23.88,23.59,23.87,560051.0,23.66,23.88,23.59,23.87,560051.0
2017-03-10 10:00:00,23.87,23.9,23.49,23.5,346618.0,23.87,23.9,23.49,23.5,346618.0
2017-03-10 10:30:00,23.49,23.73,23.43,23.64,511407.0,23.49,23.73,23.43,23.64,511407.0
2017-03-10 11:00:00,23.64,23.67,23.51,23.54,316596.0,23.64,23.67,23.51,23.54,316596.0
2017-03-10 11:30:00,23.54,23.55,23.42,23.47,301491.0,23.54,23.55,23.42,23.47,301491.0
2017-03-10 12:00:00,23.47,23.65,23.43,23.64,302175.0,23.47,23.65,23.43,23.64,302175.0
2017-03-10 12:30:00,23.63,23.65,23.5,23.57,253739.0,23.63,23.65,23.5,23.57,253739.0
2017-03-10 13:00:00,23.57,23.59,23.51,23.56,340183.0,23.57,23.59,23.51,23.56,340183.0
2017-03-10 13:30:00,23.56,23.71,23.55,23.66,292550.0,23.56,23.71,23.55,23.66,292550.0
2017-03-10 14:00:00,23.66,23.67,23.57,23.65,214953.0,23.66,23.67,23.57,23.65,214953.0
2017-03-10 14:30:00,23.65,23.69,23.61,23.61,201213.0,23.65,23.69,23.61,23.61,201213.0
2017-03-10 15:00:00,23.61,23.67,23.6,23.65,271157.0,23.61,23.67,23.6,23.65,271157.0
2017-03-10 15:30:00,23.65,23.7,23.6,23.66,813046.0,23.65,23.7,23.6,23.66,813046.0
2017-03-13 09:30:00,23.66,23.72,23.48,23.49,373514.0,23.66,23.72,23.48,23.49,373514.0
2017-03-13 10:00:00,23.48,23.68,23.48,23.59,345109.0,23.48,23.68,23.48,23.59,345109.0
2017-03-13 10:30:00,23.59,23.62,23.49,23.52,265389.0,23.59,23.62,23.49,23.52,265389.0
2017-03-13 11:00:00,23.51,23.51,23.29,23.35,359842.0,23.51,23.51,23.29,23.35,359842.0
2017-03-13 11:30:00,23.35,23.38,23.3,23.38,172238.0,23.35,23.38,23.3,23.38,172238.0
2017-03-13 12:00:00,23.38,23.4,23.28,23.31,201980.0,23.38,23.4,23.28,23.31,201980.0
2017-03-13 12:30:00,23.31,23.35,23.26,23.32,142734.0,23.31,23.35,23.26,23.32,142734.0
2017-03-13 13:00:00,23.32,23.36,23.17,23.17,314136.0,23.32,23.36,23.17,23.17,314136.0
2017-03-13 13:30:00,23.17,23.18,23.1,23.12,308339.0,23.17,23.18,23.1,23.12,308339.0
2017-03-13 14:00:00,23.12,23.29,23.08,23.25,435978.0,23.12,23.29,23.08,23.25,435978.0
2017-03-13 14:30:00,23.26,23.3,23.22,23.24,207931.0,23.26,23.3,23.22,23.24,207931.0
2017-03-13 15:00:00,23.23,23.25,23.17,23.2,356669.0,23.23,23.25,23.17,23.2,356669.0
2017-03-13 15:30:00,23.2,23.27,23.19,23.26,885637.0,23.2,23.27,23.19,23.26,885637.0
2017-03-14 09:30:00,23.05,23.24,23.0,23.14,1002640.0,23.05,23.24,23.0,23.14,1002640.0
2017-03-14 10:00:00,23.15,23.17,22.93,22.93,330217.0,23.15,23.17,22.93,22.93,330217.0
2017-03-14 10:30:00,22.92,23.02,22.88,23.02,392699.0,22.92,23.02,22.88,23.02,392699.0
2017-03-14 11:00:00,23.02,23.09,22.89,22.94,315862.0,23.02,23.09,22.89,22.94,315862.0
2017-03-14 11:30:00,22.94,22.95,22.85,22.92,246143.0,22.94,22.95,22.85,22.92,246143.0
2017-03-14 12:00:00,22.92,22.99,22.76,22.78,301525.0,22.92,22.99,22.76,22.78,301525.0
2017-03-14 12:30:00,22.78,22.85,22.75,22.83,341331.0,22.78,22.85,22.75,22.83,341331.0
2017-03-14 13:00:00,22.84,22.86,22.73,22.8,269145.0,22.84,22.86,22.73,22.8,269145.0
2017-03-14 13:30:00,22.8,22.91,22.79,22.84,293690.0,22.8,22.91,22.79,22.84,293690.0
2017-03-14 14:00:00,22.84,22.89,22.81,22.87,156732.0,22.84,22.89,22.81,22.87,156732.0
2017-03-14 14:30:00,22.87,22.89,22.75,22.77,247294.0,22.87,22.89,22.75,22.77,247294.0
2017-03-14 15:00:00,22.77,22.9,22.75,22.87,307663.0,22.77,22.9,22.75,22.87,307663.0
2017-03-14 15:30:00,22.87,22.91,22.84,22.85,998183.0,22.87,22.91,22.84,22.85,998183.0
2017-03-15 09:30:00,22.87,23.08,22.85,23.08,209747.0,22.87,23.08,22.85,23.08,209747.0
2017-03-15 10:00:00,23.08,23.08,22.89,22.99,195386.0,23.08,23.08,22.89,22.99,195386.0
2017-03-15 10:30:00,22.99,23.4,22.94,23.35,717178.0,22.99,23.4,22.94,23.35,717178.0
2017-03-15 11:00:00,23.34,23.58,23.33,23.54,655635.0,23.34,23.58,23.33,23.54,655635.0
2017-03-15 11:30:00,23.53,23.65,23.5,23.54,579591.0,23.53,23.65,23.5,23.54,579591.0
2017-03-15 12:00:00,23.53,23.68,23.5,23.59,345449.0,23.53,23.68,23.5,23.59,345449.0
2017-03-15 12:30:00,23.59,23.61,23.43,23.43,200523.0,23.59,23.61,23.43,23.43,200523.0
2017-03-15 13:00:00,23.43,23.76,23.43,23.64,483683.0,23.43,23.76,23.43,23.64,483683.0
2017-03-15 13:30:00,23.64,23.7,23.51,23.7,176004.0,23.64,23.7,23.51,23.7,176004.0
2017-03-15 14:00:00,23.71,23.81,23.61,23.65,347233.0,23.71,23.81,23.61,23.65,347233.0
2017-03-15 14:30:00,23.65,23.77,23.64,23.73,206374.0,23.65,23.77,23.64,23.73,206374.0
2017-03-15 15:00:00,23.73,23.74,23.66,23.73,267404.0,23.73,23.74,23.66,23.73,267404.0
2017-03-15 15:30:00,23.73,23.81,23.7,23.73,705208.0,23.73,23.81,23.7,23.73,705208.0
2017-03-16 09:30:00,23.41,23.88,23.41,23.77,361383.0,23.41,23.88,23.41,23.77,361383.0
2017-03-16 10:00:00,23.78,23.86,23.58,23.74,260005.0,23.78,23.86,23.58,23.74,260005.0
2017-03-16 10:30:00,23.73,23.74,23.49,23.51,284501.0,23.73,23.74,23.49,23.51,284501.0
2017-03-16 11:00:00,23.51,23.58,23.46,23.51,166813.0,23.51,23.58,23.46,23.51,166813.0
2017-03-16 11:30:00,23.52,23.61,23.49,23.6,110121.0,23.52,23.61,23.49,23.6,110121.0
2017-03-16 12:00:00,23.59,23.66,23.58,23.62,76420.0,23.59,23.66,23.58,23.62,76420.0
2017-03-16 12:30:00,23.63,23.67,23.6,23.61,66777.0,23.63,23.67,23.6,23.61,66777.0
2017-03-16 13:00:00,23.62,23.62,23.51,23.58,134614.0,23.62,23.62,23.51,23.58,134614.0
2017-03-16 13:30:00,23.58,23.77,23.58,23.74,333606.0,23.58,23.77,23.58,23.74,333606.0
2017-03-16 14:00:00,23.74,23.75,23.69,23.73,166952.0,23.74,23.75,23.69,23.73,166952.0
2017-03-16 14:30:00,23.74,23.74,23.63,23.64,135850.0,23.74,23.74,23.63,23.64,135850.0
2017-03-16 15:00:00,23.64,23.65,23.54,23.56,144818.0,23.64,23.65,23.54,23.56,144818.0
2017-03-16 15:30:00,23.56,23.6,23.55,23.57,452872.0,23.56,23.6,23.55,23.57,452872.0
2017-03-17 09:30:00,23.71,23.78,23.54,23.78,606108.0,23.71,23.78,23.54,23.78,606108.0
2017-03-17 10:00:00,23.78,23.82,23.7,23.78,132874.0,23.78,23.82,23.7,23.78,132874.0
2017-03-17 10:30:00,23.78,23.84,23.69,23.7,143920.0,23.78,23.84,23.69,23.7,143920.0
2017-03-17 11:00:00,23.7,23.7,23.62,23.63,102704.0,23.7,23.7,23.62,23.63,102704.0
2017-03-17 11:30:00,23.64,23.65,23.53,23.63,135707.0,23.64,23.65,23.53,23.63,135707.0
2017-03-17 12:00:00,23.62,23.7,23.56,23.7,86784.0,23.62,23.7,23.56,23.7,86784.0
2017-03-17 12:30:00,23.71,23.77,23.69,23.71,103221.0,23.71,23.77,23.69,23.71,103221.0
2017-03-17 13:00:00,23.7,23.73,23.63,23.64,78171.0,23.7,23.73,23.63,23.64,78171.0
2017-03-17 13:30:00,23.64,23.65,23.59,23.61,55406.0,23.64,23.65,23.59,23.61,55406.0
2017-03-17 14:00:00,23.62,23.7,23.61,23.63,63315.0,23.62,23.7,23.61,23.63,63315.0
2017-03-17 14:30:00,23.64,23.67,23.61,23.64,180164.0,23.64,23.67,23.61,23.64,180164.0
2017-03-17 15:00:00,23.65,23.75,23.63,23.75,186436.0,23.65,23.75,23.63,23.75,186436.0
2017-03-17 15:30:00,23.74,23.85,23.68,23.77,724194.0,23.74,23.85,23.68,23.77,724194.0
2017-03-20 09:30:00,23.79,23.9,23.56,23.56,127279.0,23.79,23.9,23.56,23.56,127279.0
2017-03-20 10:00:00,23.57,23.8,23.56,23.77,106892.0,23.57,23.8,23.56,23.77,106892.0
2017-03-20 10:30:00,23.76,23.82,23.68,23.69,114945.0,23.76,23.82,23.68,23.69,114945.0
2017-03-20 11:00:00,23.69,23.71,23.61,23.71,160773.0,23.69,23.71,23.61,23.71,160773.0
2017-03-20 11:30:00,23.71,23.78,23.68,23.74,100241.0,23.71,23.78,23.68,23.74,100241.0
2017-03-20 12:00:00,23.74,23.74,23.66,23.68,75042.0,23.74,23.74,23.66,23.68,75042.0
2017-03-20 12:30:00,23.68,23.72,23.66,23.69,49151.0,23.68,23.72,23.66,23.69,49151.0
2017-03-20 13:00:00,23.69,23.72,23.63,23.71,78814.0,23.69,23.72,23.63,23.71,78814.0
2017-03-20 13:30:00,23.71,23.72,23.58,23.63,161104.0,23.71,23.72,23.58,23.63,161104.0
2017-03-20 14:00:00,23.64,23.68,23.62,23.67,90744.0,23.64,23.68,23.62,23.67,90744.0
2017-03-20 14:30:00,23.67,23.68,23.61,23.67,69963.0,23.67,23.68,23.61,23.67,69963.0
2017-03-20 15:00:00,23.66,23.7,23.64,23.68,72177.0,23.66,23.7,23.64,23.68,72177.0
2017-03-20 15:30:00,23.67,23.76,23.66,23.74,539305.0,23.67,23.76,23.66,23.74,539305.0
2017-03-21 09:30:00,23.93,24.38,23.88,24.11,777252.0,23.93,24.38,23.88,24.11,777252.0
2017-03-21 10:00:00,24.1,24.12,23.88,23.94,160217.0,24.1,24.12,23.88,23.94,160217.0
2017-03-21 10:30:00,23.91,23.99,23.77,23.77,221879.0,23.91,23.99,23.77,23.77,221879.0
2017-03-21 11:00:00,23.78,23.83,23.59,23.68,194972.0,23.78,23.83,23.59,23.68,194972.0
2017-03-21 11:30:00,23.69,23.78,23.55,23.78,115856.0,23.69,23.78,23.55,23.78,115856.0
2017-03-21 12:00:00,23.78,23.81,23.63,23.69,153113.0,23.78,23.81,23.63,23.69,153113.0
2017-03-21 12:30:00,23.68,23.71,23.61,23.65,91077.0,23.68,23.71,23.61,23.65,91077.0
2017-03-21 13:00:00,23.66,23.7,23.59,23.69,65886.0,23.66,23.7,23.59,23.69,65886.0
2017-03-21 13:30:00,23.69,23.7,23.58,23.59,85067.0,23.69,23.7,23.58,23.59,85067.0
2017-03-21 14:00:00,23.58,23.65,23.56,23.59,130442.0,23.58,23.65,23.56,23.59,130442.0
2017-03-21 14:30:00,23.59,23.66,23.58,23.64,118596.0,23.59,23.66,23.58,23.64,118596.0
2017-03-21 15:00:00,23.63,23.67,23.61,23.66,187724.0,23.63,23.67,23.61,23.66,187724.0
2017-03-21 15:30:00,23.65,23.66,23.52,23.53,474431.0,23.65,23.66,23.52,23.53,474431.0
2017-03-22 09:30:00,23.44,23.66,23.18,23.6,202955.0,23.44,23.66,23.18,23.6,202955.0
2017-03-22 10:00:00,23.61,23.73,23.54,23.55,144955.0,23.61,23.73,23.54,23.55,144955.0
2017-03-22 10:30:00,23.55,23.73,23.42,23.71,160781.0,23.55,23.73,23.42,23.71,160781.0
2017-03-22 11:00:00,23.71,23.74,23.55,23.68,138649.0,23.71,23.74,23.55,23.68,138649.0
2017-03-22 11:30:00,23.68,23.71,23.61,23.67,106104.0,23.68,23.71,23.61,23.67,106104.0
2017-03-22 12:00:00,23.67,23.69,23.56,23.57,85050.0,23.67,23.69,23.56,23.57,85050.0
2017-03-22 12:30:00,23.57,23.63,23.55,23.61,91666.0,23.57,23.63,23.55,23.61,91666.0
2017-03-22 13:00:00,23.6,23.66,23.56,23.65,105193.0,23.6,23.66,23.56,23.65,105193.0
2017-03-22 13:30:00,23.65,23.67,23.58,23.62,113144.0,23.65,23.67,23.58,23.62,113144.0
2017-03-22 14:00:00,23.62,23.66,23.58,23.63,158271.0,23.62,23.66,23.58,23.63,158271.0
2017-03-22 14:30:00,23.63,23.67,23.6,23.66,102190.0,23.63,23.67,23.6,23.66,102190.0
2017-03-22 15:00:00,23.65,23.8,23.65,23.71,131108.0,23.65,23.8,23.65,23.71,131108.0
2017-03-22 15:30:00,23.72,23.78,23.68,23.76,439970.0,23.72,23.78,23.68,23.76,439970.0
2017-03-23 09:30:00,23.62,23.68,23.46,23.6,111195.0,23.62,23.68,23.46,23.6,111195.0
2017-03-23 10:00:00,23.6,23.69,23.56,23.69,58546.0,23.6,23.69,23.56,23.69,58546.0
2017-03-23 10:30:00,23.68,23.86,23.68,23.78,113672.0,23.68,23.86,23.68,23.78,113672.0
2017-03-23 11:00:00,23.78,23.87,23.75,23.82,82379.0,23.78,23.87,23.75,23.82,82379.0
2017-03-23 11:30:00,23.81,23.82,23.72,23.75,72924.0,23.81,23.82,23.72,23.75,72924.0
2017-03-23 12:00:00,23.75,23.81,23.74,23.75,60941.0,23.75,23.81,23.74,23.75,60941.0
2017-03-23 12:30:00,23.75,23.8,23.71,23.79,43342.0,23.75,23.8,23.71,23.79,43342.0
2017-03-23 13:00:00,23.79,23.79,23.67,23.68,84092.0,23.79,23.79,23.67,23.68,84092.0
2017-03-23 13:30:00,23.68,23.77,23.66,23.75,64489.0,23.68,23.77,23.66,23.75,64489.0
2017-03-23 14:00:00,23.75,23.76,23.69,23.71,41408.0,23.75,23.76,23.69,23.71,41408.0
2017-03-23 14:30:00,23.7,23.72,23.65,23.69,55542.0,23.7,23.72,23.65,23.69,55542.0
2017-03-23 15:00:00,23.69,23.7,23.63,23.64,101754.0,23.69,23.7,23.63,23.64,101754.0
2017-03-23 15:30:00,23.64,23.68,23.56,23.65,384801.0,23.64,23.68,23.56,23.65,384801.0
2017-03-24 09:30:00,23.49,23.79,23.49,23.68,224693.0,23.49,23.79,23.49,23.68,224693.0
2017-03-24 10:00:00,23.67,23.76,23.65,23.68,110844.0,23.67,23.76,23.65,23.68,110844.0
2017-03-24 10:30:00,23.68,23.75,23.65,23.74,127926.0,23.68,23.75,23.65,23.74,127926.0
2017-03-24 11:00:00,23.75,23.77,23.65,23.67,76840.0,23.75,23.77,23.65,23.67,76840.0
2017-03-24 11:30:00,23.68,23.76,23.67,23.74,67406.0,23.68,23.76,23.67,23.74,67406.0
2017-03-24 12:00:00,23.73,23.77,23.58,23.64,188351.0,23.73,23.77,23.58,23.64,188351.0
2017-03-24 12:30:00,23.65,23.67,23.58,23.61,61802.0,23.65,23.67,23.58,23.61,61802.0
2017-03-24 13:00:00,23.61,23.71,23.58,23.67,66424.0,23.61,23.71,23.58,23.67,66424.0
2017-03-24 13:30:00,23.67,23.7,23.6,23.64,91978.0,23.67,23.7,23.6,23.64,91978.0
2017-03-24 14:00:00,23.64,23.7,23.64,23.65,66416.0,23.64,23.7,23.64,23.65,66416.0
2017-03-24 14:30:00,23.66,23.67,23.51,23.51,71066.0,23.66,23.67,23.51,23.51,71066.0
2017-03-24 15:00:00,23.52,23.59,23.45,23.59,109632.0,23.52,23.59,23.45,23.59,109632.0
2017-03-24 15:30:00,23.58,23.74,23.52,23.62,422921.0,23.58,23.74,23.52,23.62,422921.0
2017-03-27 09:30:00,23.25,23.37,23.14,23.32,134308.0,23.25,23.37,23.14,23.32,134308.0
2017-03-27 10:00:00,23.3,23.36,23.11,23.22,154331.0,23.3,23.36,23.11,23.22,154331.0
2017-03-27 10:30:00,23.22,23.46,23.21,23.42,205514.0,23.22,23.46,23.21,23.42,205514.0
2017-03-27 11:00:00,23.41,23.45,23.32,23.45,51508.0,23.41,23.45,23.32,23.45,51508.0
2017-03-27 11:30:00,23.46,23.6,23.43,23.47,102726.0,23.46,23.6,23.43,23.47,102726.0
2017-03-27 12:00:00,23.47,23.58,23.45,23.5,67998.0,23.47,23.58,23.45,23.5,67998.0
2017-03-27 12:30:00,23.5,23.59,23.46,23.55,87341.0,23.5,23.59,23.46,23.55,87341.0
2017-03-27 13:00:00,23.54,23.63,23.52,23.61,100958.0,23.54,23.63,23.52,23.61,100958.0
2017-03-27 13:30:00,23.6,23.62,23.57,23.6,122054.0,23.6,23.62,23.57,23.6,122054.0
2017-03-27 14:00:00,23.6,23.64,23.56,23.63,96989.0,23.6,23.64,23.56,23.63,96989.0
2017-03-27 14:30:00,23.62,23.65,23.56,23.64,95450.0,23.62,23.65,23.56,23.64,95450.0
2017-03-27 15:00:00,23.64,23.7,23.6,23.66,159422.0,23.64,23.7,23.6,23.66,159422.0
2017-03-27 15:30:00,23.66,23.71,23.65,23.67,401638.0,23.66,23.71,23.65,23.67,401638.0
2017-03-28 09:30:00,23.6,23.79,23.6,23.65,281168.0,23.6,23.79,23.6,23.65,281168.0
2017-03-28 10:00:00,23.65,23.79,23.58,23.69,116192.0,23.65,23.79,23.58,23.69,116192.0
2017-03-28 10:30:00,23.68,23.69,23.6,23.64,163346.0,23.68,23.69,23.6,23.64,163346.0
2017-03-28 11:00:00,23.63,23.79,23.62,23.62,116560.0,23.63,23.79,23.62,23.62,116560.0
2017-03-28 11:30:00,23.61,23.7,23.61,23.65,72325.0,23.61,23.7,23.61,23.65,72325.0
2017-03-28 12:00:00,23.65,23.67,23.58,23.6,70189.0,23.65,23.67,23.58,23.6,70189.0
2017-03-28 12:30:00,23.6,23.61,23.55,23.59,89462.0,23.6,23.61,23.55,23.59,89462.0
2017-03-28 13:00:00,23.6,23.61,23.54,23.57,100207.0,23.6,23.61,23.54,23.57,100207.0
2017-03-28 13:30:00,23.57,23.66,23.56,23.61,104002.0,23.57,23.66,23.56,23.61,104002.0
2017-03-28 14:00:00,23.61,23.65,23.56,23.6,116869.0,23.61,23.65,23.56,23.6,116869.0
2017-03-28 14:30:00,23.59,23.63,23.53,23.53,159245.0,23.59,23.63,23.53,23.53,159245.0
2017-03-28 15:00:00,23.54,23.58,23.51,23.52,114316.0,23.54,23.58,23.51,23.52,114316.0
2017-03-28 15:30:00,23.53,23.55,23.49,23.52,279752.0,23.53,23.55,23.49,23.52,279752.0
2017-03-29 09:30:00,23.53,23.56,23.33,23.41,111561.0,23.53,23.56,23.33,23.41,111561.0
2017-03-29 10:00:00,23.43,23.5,23.35,23.42,122111.0,23.43,23.5,23.35,23.42,122111.0
2017-03-29 10:30:00,23.43,23.48,23.38,23.39,70487.0,23.43,23.48,23.38,23.39,70487.0
2017-03-29 11:00:00,23.39,23.4,23.3,23.35,82735.0,23.39,23.4,23.3,23.35,82735.0
2017-03-29 11:30:00,23.34,23.37,23.22,23.34,199850.0,23.34,23.37,23.22,23.34,199850.0
2017-03-29 12:00:00,23.33,23.4,23.27,23.27,119553.0,23.33,23.4,23.27,23.27,119553.0
2017-03-29 12:30:00,23.28,23.32,23.22,23.24,130867.0,23.28,23.32,23.22,23.24,130867.0
2017-03-29 13:00:00,23.25,23.34,23.21,23.3,159750.0,23.25,23.34,23.21,23.3,159750.0
2017-03-29 13:30:00,23.3,23.39,23.29,23.36,106243.0,23.3,23.39,23.29,23.36,106243.0
2017-03-29 14:00:00,23.35,23.44,23.34,23.43,146073.0,23.35,23.44,23.34,23.43,146073.0
2017-03-29 14:30:00,23.44,23.44,23.36,23.42,84858.0,23.44,23.44,23.36,23.42,84858.0
2017-03-29 15:00:00,23.41,23.43,23.35,23.38,134441.0,23.41,23.43,23.35,23.38,134441.0
2017-03-29 15:30:00,23.38,23.39,23.32,23.34,229059.0,23.38,23.39,23.32,23.34,229059.0
2017-03-30 09:30:00,23.37,23.57,23.34,23.55,65779.0,23.37,23.57,23.34,23.55,65779.0
2017-03-30 10:00:00,23.54,23.64,23.48,23.51,111292.0,23.54,23.64,23.48,23.51,111292.0
2017-03-30 10:30:00,23.51,23.63,23.49,23.57,157885.0,23.51,23.63,23.49,23.57,157885.0
2017-03-30 11:00:00,23.57,23.62,23.52,23.52,75751.0,23.57,23.62,23.52,23.52,75751.0
2017-03-30 11:30:00,23.52,23.55,23.5,23.5,37660.0,23.52,23.55,23.5,23.5,37660.0
2017-03-30 12:00:00,23.51,23.53,23.45,23.53,24307.0,23.51,23.53,23.45,23.53,24307.0
2017-03-30 12:30:00,23.53,23.59,23.46,23.59,113669.0,23.53,23.59,23.46,23.59,113669.0
2017-03-30 13:00:00,23.58,23.75,23.58,23.75,123216.0,23.58,23.75,23.58,23.75,123216.0
2017-03-30 13:30:00,23.75,23.82,23.73,23.74,109671.0,23.75,23.82,23.73,23.74,109671.0
2017-03-30 14:00:00,23.74,23.79,23.71,23.78,69885.0,23.74,23.79,23.71,23.78,69885.0
2017-03-30 14:30:00,23.77,23.79,23.7,23.71,84480.0,23.77,23.79,23.7,23.71,84480.0
2017-03-30 15:00:00,23.72,23.73,23.66,23.7,216021.0,23.72,23.73,23.66,23.7,216021.0
2017-03-30 15:30:00,23.71,23.73,23.68,23.73,448639.0,23.71,23.73,23.68,23.73,448639.0
2017-03-31 09:30:00,23.63,23.81,23.59,23.7,147286.0,23.63,23.81,23.59,23.7,147286.0
2017-03-31 10:00:00,23.69,23.71,23.6,23.63,103648.0,23.69,23.71,23.6,23.63,103648.0
2017-03-31 10:30:00,23.64,23.68,23.59,23.59,70608.0,23.64,23.68,23.59,23.59,70608.0
2017-03-31 11:00:00,23.58,23.67,23.58,23.62,67559.0,23.58,23.67,23.58,23.62,67559.0
2017-03-31 11:30:00,23.61,23.67,23.57,23.57,60278.0,23.61,23.67,23.57,23.57,60278.0
2017-03-31 12:00:00,23.57,23.61,23.56,23.6,42665.0,23.57,23.61,23.56,23.6,42665.0
2017-03-31 12:30:00,23.6,23.61,23.46,23.53,170010.0,23.6,23.61,23.46,23.53,170010.0
2017-03-31 13:00:00,23.53,23.63,23.51,23.63,94434.0,23.53,23.63,23.51,23.63,94434.0
2017-03-31 13:30:00,23.63,23.64,23.56,23.6,80428.0,23.63,23.64,23.56,23.6,80428.0
2017-03-31 14:00:00,23.6,23.65,23.59,23.64,84997.0,23.6,23.65,23.59,23.64,84997.0
2017-03-31 14:30:00,23.63,23.7,23.51,23.51,173665.0,23.63,23.7,23.51,23.51,173665.0
2017-03-31 15:00:00,23.52,23.55,23.51,23.55,55379.0,23.52,23.55,23.51,23.55,55379.0
2017-03-31 15:30:00,23.55,23.64,23.54,23.61,477850.0,23.55,23.64,23.54,23.61,477850.0
2017-04-03 09:30:00,23.6,23.81,23.43,23.48,115304.0,23.6,23.81,23.43,23.48,115304.0
2017-04-03 10:00:00,23.49,23.54,23.32,23.37,73147.0,23.49,23.54,23.32,23.37,73147.0
2017-04-03 10:30:00,23.37,23.37,23.11,23.12,248310.0,23.37,23.37,23.11,23.12,248310.0
2017-04-03 11:00:00,23.11,23.15,22.94,23.09,384654.0,23.11,23.15,22.94,23.09,384654.0
2017-04-03 11:30:00,23.08,23.12,22.94,23.02,125688.0,23.08,23.12,22.94,23.02,125688.0
2017-04-03 12:00:00,23.02,23.25,22.96,23.25,183170.0,23.02,23.25,22.96,23.25,183170.0
2017-04-03 12:30:00,23.23,23.24,23.13,23.15,69515.0,23.23,23.24,23.13,23.15,69515.0
2017-04-03 13:00:00,23.14,23.18,23.12,23.14,73603.0,23.14,23.18,23.12,23.14,73603.0
2017-04-03 13:30:00,23.14,23.15,23.06,23.14,45226.0,23.14,23.15,23.06,23.14,45226.0
2017-04-03 14:00:00,23.15,23.18,23.08,23.18,52382.0,23.15,23.18,23.08,23.18,52382.0
2017-04-03 14:30:00,23.17,23.22,23.14,23.14,46454.0,23.17,23.22,23.14,23.14,46454.0
2017-04-03 15:00:00,23.15,23.18,23.1,23.14,121986.0,23.15,23.18,23.1,23.14,121986.0
2017-04-03 15:30:00,23.14,23.14,23.06,23.08,351138.0,23.14,23.14,23.06,23.08,351138.0
2017-04-04 09:30:00,22.96,23.22,22.81,23.05,228982.0,22.96,23.22,22.81,23.05,228982.0
2017-04-04 10:00:00,23.05,23.07,22.86,22.88,136825.0,23.05,23.07,22.86,22.88,136825.0
2017-04-04 10:30:00,22.87,22.98,22.81,22.86,150434.0,22.87,22.98,22.81,22.86,150434.0
2017-04-04 11:00:00,22.87,22.94,22.83,22.83,211977.0,22.87,22.94,22.83,22.83,211977.0
2017-04-04 11:30:00,22.82,22.87,22.76,22.83,109059.0,22.82,22.87,22.76,22.83,109059.0
2017-04-04 12:00:00,22.83,22.85,22.77,22.8,106587.0,22.83,22.85,22.77,22.8,106587.0
2017-04-04 12:30:00,22.8,22.81,22.71,22.71,126701.0,22.8,22.81,22.71,22.71,126701.0
2017-04-04 13:00:00,22.71,22.76,22.68,22.73,120575.0,22.71,22.76,22.68,22.73,120575.0
2017-04-04 13:30:00,22.73,22.8,22.72,22.77,96438.0,22.73,22.8,22.72,22.77,96438.0
2017-04-04 14:00:00,22.77,22.78,22.73,22.74,107695.0,22.77,22.78,22.73,22.74,107695.0
2017-04-04 14:30:00,22.73,22.74,22.65,22.68,166541.0,22.73,22.74,22.65,22.68,166541.0
2017-04-04 15:00:00,22.68,22.68,22.63,22.67,155300.0,22.68,22.68,22.63,22.67,155300.0
2017-04-04 15:30:00,22.67,22.75,22.66,22.73,477079.0,22.67,22.75,22.66,22.73,477079.0
2017-04-05 09:30:00,22.9,22.91,22.71,22.75,206729.0,22.9,22.91,22.71,22.75,206729.0
2017-04-05 10:00:00,22.74,22.79,22.6,22.65,230767.0,22.74,22.79,22.6,22.65,230767.0
2017-04-05 10:30:00,22.65,22.67,22.54,22.67,153251.0,22.65,22.67,22.54,22.67,153251.0
2017-04-05 11:00:00,22.67,22.68,22.38,22.4,226070.0,22.67,22.68,22.38,22.4,226070.0
2017-04-05 11:30:00,22.39,22.5,22.37,22.4,171664.0,22.39,22.5,22.37,22.4,171664.0
2017-04-05 12:00:00,22.41,22.5,22.41,22.46,92365.0,22.41,22.5,22.41,22.46,92365.0
2017-04-05 12:30:00,22.45,22.51,22.41,22.48,72647.0,22.45,22.51,22.41,22.48,72647.0
2017-04-05 13:00:00,22.49,22.52,22.44,22.46,64505.0,22.49,22.52,22.44,22.46,64505.0
2017-04-05 13:30:00,22.46,22.49,22.41,22.42,77541.0,22.46,22.49,22.41,22.42,77541.0
2017-04-05 14:00:00,22.42,22.42,22.35,22.37,164344.0,22.42,22.42,22.35,22.37,164344.0
2017-04-05 14:30:00,22.38,22.38,22.12,22.14,219846.0,22.38,22.38,22.12,22.14,219846.0
2017-04-05 15:00:00,22.14,22.18,21.91,21.92,523199.0,22.14,22.18,21.91,21.92,523199.0
2017-04-05 15:30:00,21.92,22.06,21.86,22.0,754029.0,21.92,22.06,21.86,22.0,754029.0
2017-04-06 09:30:00,21.98,22.3,21.95,22.26,279210.0,21.98,22.3,21.95,22.26,279210.0
2017-04-06 10:00:00,22.27,22.35,22.21,22.3,136926.0,22.27,22.35,22.21,22.3,136926.0
2017-04-06 10:30:00,22.3,22.32,22.21,22.25,141232.0,22.3,22.32,22.21,22.25,141232.0
2017-04-06 11:00:00,22.26,22.38,22.2,22.38,178257.0,22.26,22.38,22.2,22.38,178257.0
2017-04-06 11:30:00,22.38,22.4,22.31,22.36,149200.0,22.38,22.4,22.31,22.36,149200.0
2017-04-06 12:00:00,22.36,22.37,22.22,22.25,226250.0,22.36,22.37,22.22,22.25,226250.0
2017-04-06 12:30:00,22.25,22.3,22.14,22.2,333215.0,22.25,22.3,22.14,22.2,333215.0
2017-04-06 13:00:00,22.2,22.27,22.16,22.26,169576.0,22.2,22.27,22.16,22.26,169576.0
2017-04-06 13:30:00,22.26,22.36,22.24,22.3,277084.0,22.26,22.36,22.24,22.3,277084.0
2017-04-06 14:00:00,22.29,22.31,22.13,22.14,207713.0,22.29,22.31,22.13,22.14,207713.0
2017-04-06 14:30:00,22.14,22.22,22.05,22.06,178508.0,22.14,22.22,22.05,22.06,178508.0
2017-04-06 15:00:00,22.07,22.11,22.04,22.09,214257.0,22.07,22.11,22.04,22.09,214257.0
2017-04-06 15:30:00,22.09,22.09,22.04,22.06,541485.0,22.09,22.09,22.04,22.06,541485.0
2017-04-07 09:30:00,22.0,22.17,21.95,22.13,212808.0,22.0,22.17,21.95,22.13,212808.0
2017-04-07 10:00:00,22.12,22.21,22.06,22.15,160305.0,22.12,22.21,22.06,22.15,160305.0
2017-04-07 10:30:00,22.14,22.26,22.09,22.13,217030.0,22.14,22.26,22.09,22.13,217030.0
2017-04-07 11:00:00,22.13,22.14,21.99,22.01,126732.0,22.13,22.14,21.99,22.01,126732.0
2017-04-07 11:30:00,22.02,22.08,22.0,22.05,86786.0,22.02,22.08,22.0,22.05,86786.0
2017-04-07 12:00:00,22.05,22.17,22.03,22.14,147622.0,22.05,22.17,22.03,22.14,147622.0
2017-04-07 12:30:00,22.14,22.24,22.11,22.23,126320.0,22.14,22.24,22.11,22.23,126320.0
2017-04-07 13:00:00,22.22,22.24,22.15,22.2,66446.0,22.22,22.24,22.15,22.2,66446.0
2017-04-07 13:30:00,22.19,22.2,22.09,22.13,79159.0,22.19,22.2,22.09,22.13,79159.0
2017-04-07 14:00:00,22.13,22.15,22.08,22.08,42392.0,22.13,22.15,22.08,22.08,42392.0
2017-04-07 14:30:00,22.09,22.15,22.08,22.09,200426.0,22.09,22.15,22.08,22.09,200426.0
2017-04-07 15:00:00,22.09,22.13,22.08,22.1,142909.0,22.09,22.13,22.08,22.1,142909.0
2017-04-07 15:30:00,22.1,22.1,21.93,21.95,721722.0,22.1,22.1,21.93,21.95,721722.0
2017-04-10 09:30:00,21.9,22.11,21.87,22.05,553957.0,21.9,22.11,21.87,22.05,553957.0
2017-04-10 10:00:00,22.07,22.07,21.98,22.02,108367.0,22.07,22.07,21.98,22.02,108367.0
2017-04-10 10:30:00,22.02,22.07,21.9,21.9,205124.0,22.02,22.07,21.9,21.9,205124.0
2017-04-10 11:00:00,21.9,21.96,21.88,21.9,189467.0,21.9,21.96,21.88,21.9,189467.0
2017-04-10 11:30:00,21.9,21.91,21.72,21.75,209652.0,21.9,21.91,21.72,21.75,209652.0
2017-04-10 12:00:00,21.76,21.82,21.74,21.81,275534.0,21.76,21.82,21.74,21.81,275534.0
2017-04-10 12:30:00,21.8,22.0,21.79,21.94,233264.0,21.8,22.0,21.79,21.94,233264.0
2017-04-10 13:00:00,21.93,21.96,21.88,21.91,139505.0,21.93,21.96,21.88,21.91,139505.0
2017-04-10 13:30:00,21.91,21.96,21.9,21.93,85066.0,21.91,21.96,21.9,21.93,85066.0
2017-04-10 14:00:00,21.93,21.93,21.83,21.85,95063.0,21.93,21.93,21.83,21.85,95063.0
2017-04-10 14:30:00,21.85,21.92,21.85,21.89,146838.0,21.85,21.92,21.85,21.89,146838.0
2017-04-10 15:00:00,21.89,21.93,21.83,21.89,169861.0,21.89,21.93,21.83,21.89,169861.0
2017-04-10 15:30:00,21.89,21.93,21.87,21.93,540919.0,21.89,21.93,21.87,21.93,540919.0
2017-04-11 09:30:00,21.91,22.06,21.88,22.06,317135.0,21.91,22.06,21.88,22.06,317135.0
2017-04-11 10:00:00,22.07,22.12,21.86,21.88,182121.0,22.07,22.12,21.86,21.88,182121.0
2017-04-11 10:30:00,21.89,21.89,21.7,21.79,149974.0,21.89,21.89,21.7,21.79,149974.0
2017-04-11 11:00:00,21.79,21.82,21.68,21.73,111613.0,21.79,21.82,21.68,21.73,111613.0
2017-04-11 11:30:00,21.74,21.83,21.73,21.8,56956.0,21.74,21.83,21.73,21.8,56956.0
2017-04-11 12:00:00,21.79,21.86,21.77,21.85,58644.0,21.79,21.86,21.77,21.85,58644.0
2017-04-11 12:30:00,21.85,21.87,21.78,21.81,82441.0,21.85,21.87,21.78,21.81,82441.0
2017-04-11 13:00:00,21.81,21.91,21.81,21.84,97262.0,21.81,21.91,21.81,21.84,97262.0
2017-04-11 13:30:00,21.84,21.85,21.79,21.81,43420.0,21.84,21.85,21.79,21.81,43420.0
2017-04-11 14:00:00,21.81,21.86,21.76,21.83,96743.0,21.81,21.86,21.76,21.83,96743.0
2017-04-11 14:30:00,21.82,21.86,21.78,21.84,77750.0,21.82,21.86,21.78,21.84,77750.0
2017-04-11 15:00:00,21.84,21.85,21.78,21.81,80823.0,21.84,21.85,21.78,21.81,80823.0
2017-04-11 15:30:00,21.81,21.85,21.79,21.84,273657.0,21.81,21.85,21.79,21.84,273657.0
2017-04-12 09:30:00,21.86,21.89,21.77,21.79,117023.0,21.86,21.89,21.77,21.79,117023.0
2017-04-12 10:00:00,21.78,21.81,21.69,21.7,55296.0,21.78,21.81,21.69,21.7,55296.0
2017-04-12 10:30:00,21.7,21.74,21.53,21.57,103430.0,21.7,21.74,21.53,21.57,103430.0
2017-04-12 11:00:00,21.56,21.62,21.52,21.54,114978.0,21.56,21.62,21.52,21.54,114978.0
2017-04-12 11:30:00,21.54,21.56,21.43,21.52,112042.0,21.54,21.56,21.43,21.52,112042.0
2017-04-12 12:00:00,21.52,21.6,21.5,21.55,74309.0,21.52,21.6,21.5,21.55,74309.0
2017-04-12 12:30:00,21.53,21.54,21.48,21.5,37576.0,21.53,21.54,21.48,21.5,37576.0
2017-04-12 13:00:00,21.5,21.58,21.49,21.57,47696.0,21.5,21.58,21.49,21.57,47696.0
2017-04-12 13:30:00,21.57,21.64,21.55,21.64,77203.0,21.57,21.64,21.55,21.64,77203.0
2017-04-12 14:00:00,21.63,21.63,21.57,21.58,48960.0,21.63,21.63,21.57,21.58,48960.0
2017-04-12 14:30:00,21.57,21.62,21.57,21.61,129091.0,21.57,21.62,21.57,21.61,129091.0
2017-04-12 15:00:00,21.62,21.64,21.57,21.6,157451.0,21.62,21.64,21.57,21.6,157451.0
2017-04-12 15:30:00,21.6,21.62,21.57,21.6,291369.0,21.6,21.62,21.57,21.6,291369.0
2017-04-13 09:30:00,21.72,22.19,21.72,22.14,458947.0,21.72,22.19,21.72,22.14,458947.0
2017-04-13 10:00:00,22.14,22.19,22.02,22.03,233762.0,22.14,22.19,22.02,22.03,233762.0
2017-04-13 10:30:00,22.02,22.06,21.99,22.04,126856.0,22.02,22.06,21.99,22.04,126856.0
2017-04-13 11:00:00,22.04,22.17,22.03,22.13,260485.0,22.04,22.17,22.03,22.13,260485.0
2017-04-13 11:30:00,22.13,22.22,22.12,22.16,183992.0,22.13,22.22,22.12,22.16,183992.0
2017-04-13 12:00:00,22.15,22.15,22.05,22.07,128163.0,22.15,22.15,22.05,22.07,128163.0
2017-04-13 12:30:00,22.06,22.13,21.98,22.0,132715.0,22.06,22.13,21.98,22.0,132715.0
2017-04-13 13:00:00,22.0,22.0,21.93,21.99,60814.0,22.0,22.0,21.93,21.99,60814.0
2017-04-13 13:30:00,21.98,22.02,21.88,21.91,80919.0,21.98,22.02,21.88,21.91,80919.0
2017-04-13 14:00:00,21.9,21.98,21.89,21.98,94029.0,21.9,21.98,21.89,21.98,94029.0
2017-04-13 14:30:00,21.97,21.98,21.84,21.87,215706.0,21.97,21.98,21.84,21.87,215706.0
2017-04-13 15:00:00,21.86,21.87,21.75,21.76,167814.0,21.86,21.87,21.75,21.76,167814.0
2017-04-13 15:30:00,21.76,21.77,21.65,21.67,487935.0,21.76,21.77,21.65,21.67,487935.0
2017-04-17 09:30:00,21.66,21.73,21.55,21.67,169363.0,21.66,21.73,21.55,21.67,169363.0
2017-04-17 10:00:00,21.66,21.79,21.64,21.77,74660.0,21.66,21.79,21.64,21.77,74660.0
2017-04-17 10:30:00,21.77,21.81,21.71,21.75,234611.0,21.77,21.81,21.71,21.75,234611.0
2017-04-17 11:00:00,21.75,21.81,21.74,21.79,111323.0,21.75,21.81,21.74,21.79,111323.0
2017-04-17 11:30:00,21.79,21.81,21.67,21.67,63412.0,21.79,21.81,21.67,21.67,63412.0
2017-04-17 12:00:00,21.67,21.72,21.67,21.68,52045.0,21.67,21.72,21.67,21.68,52045.0
2017-04-17 12:30:00,21.68,21.72,21.66,21.69,46065.0,21.68,21.72,21.66,21.69,46065.0
2017-04-17 13:00:00,21.69,21.72,21.67,21.69,66293.0,21.69,21.72,21.67,21.69,66293.0
2017-04-17 13:30:00,21.69,21.71,21.66,21.69,59590.0,21.69,21.71,21.66,21.69,59590.0
2017-04-17 14:00:00,21.69,21.84,21.68,21.82,207626.0,21.69,21.84,21.68,21.82,207626.0
2017-04-17 14:30:00,21.82,21.88,21.81,21.82,104548.0,21.82,21.88,21.81,21.82,104548.0
2017-04-17 15:00:00,21.81,21.91,21.81,21.91,148274.0,21.81,21.91,21.81,21.91,148274.0
2017-04-17 15:30:00,21.9,21.92,21.81,21.84,493038.0,21.9,21.92,21.81,21.84,493038.0
2017-04-18 09:30:00,21.7,21.84,21.6,21.73,124118.0,21.7,21.84,21.6,21.73,124118.0
2017-04-18 10:00:00,21.75,21.76,21.55,21.63,122812.0,21.75,21.76,21.55,21.63,122812.0
2017-04-18 10:30:00,21.64,21.75,21.64,21.71,104572.0,21.64,21.75,21.64,21.71,104572.0
2017-04-18 11:00:00,21.72,22.03,21.71,22.02,555573.0,21.72,22.03,21.71,22.02,555573.0
2017-04-18 11:30:00,22.01,22.05,21.86,21.93,534332.0,22.01,22.05,21.86,21.93,534332.0
2017-04-18 12:00:00,21.92,22.0,21.87,21.88,111194.0,21.92,22.0,21.87,21.88,111194.0
2017-04-18 12:30:00,21.87,21.96,21.85,21.87,95196.0,21.87,21.96,21.85,21.87,95196.0
2017-04-18 13:00:00,21.87,21.98,21.85,21.98,29391.0,21.87,21.98,21.85,21.98,29391.0
2017-04-18 13:30:00,21.98,22.12,21.97,22.07,143617.0,21.98,22.12,21.97,22.07,143617.0
2017-04-18 14:00:00,22.07,22.18,22.07,22.18,141383.0,22.07,22.18,22.07,22.18,141383.0
2017-04-18 14:30:00,22.18,22.25,22.16,22.18,188868.0,22.18,22.25,22.16,22.18,188868.0
2017-04-18 15:00:00,22.18,22.27,22.17,22.22,330207.0,22.18,22.27,22.17,22.22,330207.0
2017-04-18 15:30:00,22.22,22.27,22.14,22.18,419564.0,22.22,22.27,22.14,22.18,419564.0
2017-04-19 09:30:00,22.36,22.36,21.88,22.0,365287.0,22.36,22.36,21.88,22.0,365287.0
2017-04-19 10:00:00,22.01,22.05,21.72,21.78,692754.0,22.01,22.05,21.72,21.78,692754.0
2017-04-19 10:30:00,21.78,21.98,21.74,21.85,829858.0,21.78,21.98,21.74,21.85,829858.0
2017-04-19 11:00:00,21.85,22.05,21.83,22.03,240101.0,21.85,22.05,21.83,22.03,240101.0
2017-04-19 11:30:00,22.03,22.09,21.96,22.0,148166.0,22.03,22.09,21.96,22.0,148166.0
2017-04-19 12:00:00,21.99,22.03,21.93,21.98,162859.0,21.99,22.03,21.93,21.98,162859.0
2017-04-19 12:30:00,21.97,21.98,21.87,21.89,115430.0,21.97,21.98,21.87,21.89,115430.0
2017-04-19 13:00:00,21.89,21.92,21.81,21.87,72139.0,21.89,21.92,21.81,21.87,72139.0
2017-04-19 13:30:00,21.87,21.89,21.82,21.87,96376.0,21.87,21.89,21.82,21.87,96376.0
2017-04-19 14:00:00,21.87,21.9,21.78,21.88,82471.0,21.87,21.9,21.78,21.88,82471.0
2017-04-19 14:30:00,21.87,21.92,21.83,21.86,121437.0,21.87,21.92,21.83,21.86,121437.0
2017-04-19 15:00:00,21.85,21.87,21.75,21.76,382435.0,21.85,21.87,21.75,21.76,382435.0
2017-04-19 15:30:00,21.76,21.76,21.67,21.71,674451.0,21.76,21.76,21.67,21.71,674451.0
2017-04-20 09:30:00,21.81,21.96,21.67,21.71,205552.0,21.81,21.96,21.67,21.71,205552.0
2017-04-20 10:00:00,21.71,21.92,21.69,21.88,214195.0,21.71,21.92,21.69,21.88,214195.0
2017-04-20 10:30:00,21.88,21.97,21.85,21.96,241604.0,21.88,21.97,21.85,21.96,241604.0
2017-04-20 11:00:00,21.97,21.99,21.87,21.97,84544.0,21.97,21.99,21.87,21.97,84544.0
2017-04-20 11:30:00,21.97,22.02,21.91,21.98,213685.0,21.97,22.02,21.91,21.98,213685.0
2017-04-20 12:00:00,21.99,22.0,21.93,21.96,186859.0,21.99,22.0,21.93,21.96,186859.0
2017-04-20 12:30:00,21.97,21.98,21.92,21.93,88474.0,21.97,21.98,21.92,21.93,88474.0
2017-04-20 13:00:00,21.93,21.95,21.89,21.94,54809.0,21.93,21.95,21.89,21.94,54809.0
2017-04-20 13:30:00,21.95,22.0,21.92,21.98,56201.0,21.95,22.0,21.92,21.98,56201.0
2017-04-20 14:00:00,21.98,21.99,21.91,21.91,36992.0,21.98,21.99,21.91,21.91,36992.0
2017-04-20 14:30:00,21.91,21.98,21.9,21.94,62130.0,21.91,21.98,21.9,21.94,62130.0
2017-04-20 15:00:00,21.94,21.96,21.85,21.89,179404.0,21.94,21.96,21.85,21.89,179404.0
2017-04-20 15:30:00,21.89,21.93,21.88,21.89,478353.0,21.89,21.93,21.88,21.89,478353.0
2017-04-21 09:30:00,21.77,22.07,21.75,21.98,244528.0,21.77,22.07,21.75,21.98,244528.0
2017-04-21 10:00:00,21.99,22.13,21.99,22.08,276252.0,21.99,22.13,21.99,22.08,276252.0
2017-04-21 10:30:00,22.08,22.08,21.92,21.94,218930.0,22.08,22.08,21.92,21.94,218930.0
2017-04-21 11:00:00,21.94,22.0,21.87,21.97,78362.0,21.94,22.0,21.87,21.97,78362.0
2017-04-21 11:30:00,21.97,21.99,21.92,21.93,50259.0,21.97,21.99,21.92,21.93,50259.0
2017-04-21 12:00:00,21.93,21.93,21.84,21.84,49894.0,21.93,21.93,21.84,21.84,49894.0
2017-04-21 12:30:00,21.83,21.85,21.82,21.82,42726.0,21.83,21.85,21.82,21.82,42726.0
2017-04-21 13:00:00,21.82,21.83,21.77,21.79,49580.0,21.82,21.83,21.77,21.79,49580.0
2017-04-21 13:30:00,21.79,21.82,21.75,21.81,59954.0,21.79,21.82,21.75,21.81,59954.0
2017-04-21 14:00:00,21.81,21.84,21.81,21.82,65099.0,21.81,21.84,21.81,21.82,65099.0
2017-04-21 14:30:00,21.82,21.84,21.75,21.83,130187.0,21.82,21.84,21.75,21.83,130187.0
2017-04-21 15:00:00,21.82,21.83,21.76,21.77,86724.0,21.82,21.83,21.76,21.77,86724.0
2017-04-21 15:30:00,21.77,21.78,21.74,21.78,253527.0,21.77,21.78,21.74,21.78,253527.0
2017-04-24 09:30:00,22.11,22.12,21.86,21.99,352332.0,22.11,22.12,21.86,21.99,352332.0
2017-04-24 10:00:00,22.0,22.17,21.99,22.05,435927.0,22.0,22.17,21.99,22.05,435927.0
2017-04-24 10:30:00,22.05,22.15,22.0,22.14,504912.0,22.05,22.15,22.0,22.14,504912.0
2017-04-24 11:00:00,22.15,22.18,22.08,22.16,319017.0,22.15,22.18,22.08,22.16,319017.0
2017-04-24 11:30:00,22.15,22.27,22.14,22.21,163539.0,22.15,22.27,22.14,22.21,163539.0
2017-04-24 12:00:00,22.22,22.32,22.22,22.29,165193.0,22.22,22.32,22.22,22.29,165193.0
2017-04-24 12:30:00,22.28,22.37,22.27,22.36,158972.0,22.28,22.37,22.27,22.36,158972.0
2017-04-24 13:00:00,22.37,22.39,22.32,22.34,150450.0,22.37,22.39,22.32,22.34,150450.0
2017-04-24 13:30:00,22.35,22.35,22.29,22.3,54123.0,22.35,22.35,22.29,22.3,54123.0
2017-04-24 14:00:00,22.3,22.47,22.3,22.44,186911.0,22.3,22.47,22.3,22.44,186911.0
2017-04-24 14:30:00,22.44,22.48,22.41,22.43,123340.0,22.44,22.48,22.41,22.43,123340.0
2017-04-24 15:00:00,22.42,22.5,22.41,22.46,189910.0,22.42,22.5,22.41,22.46,189910.0
2017-04-24 15:30:00,22.46,22.47,22.41,22.44,437228.0,22.46,22.47,22.41,22.44,437228.0
2017-04-25 09:30:00,22.6,23.04,22.57,22.87,494896.0,22.6,23.04,22.57,22.87,494896.0
2017-04-25 10:00:00,22.88,22.93,22.83,22.88,211214.0,22.88,22.93,22.83,22.88,211214.0
2017-04-25 10:30:00,22.88,22.92,22.86,22.89,165758.0,22.88,22.92,22.86,22.89,165758.0
2017-04-25 11:00:00,22.89,22.95,22.86,22.95,221870.0,22.89,22.95,22.86,22.95,221870.0
2017-04-25 11:30:00,22.95,22.99,22.92,22.98,120097.0,22.95,22.99,22.92,22.98,120097.0
2017-04-25 12:00:00,22.98,23.0,22.93,22.98,117208.0,22.98,23.0,22.93,22.98,117208.0
2017-04-25 12:30:00,22.98,23.07,22.97,23.05,453655.0,22.98,23.07,22.97,23.05,453655.0
2017-04-25 13:00:00,23.05,23.13,23.04,23.1,293667.0,23.05,23.13,23.04,23.1,293667.0
2017-04-25 13:30:00,23.11,23.11,23.06,23.1,168221.0,23.11,23.11,23.06,23.1,168221.0
2017-04-25 14:00:00,23.1,23.17,23.09,23.16,321144.0,23.1,23.17,23.09,23.16,321144.0
2017-04-25 14:30:00,23.16,23.23,23.15,23.16,443108.0,23.16,23.23,23.15,23.16,443108.0
2017-04-25 15:00:00,23.16,23.2,23.14,23.19,262034.0,23.16,23.2,23.14,23.19,262034.0
2017-04-25 15:30:00,23.18,23.2,23.08,23.08,532560.0,23.18,23.2,23.08,23.08,532560.0
2017-04-26 09:30:00,23.17,23.17,22.89,22.97,249934.0,23.17,23.17,22.89,22.97,249934.0
2017-04-26 10:00:00,22.96,23.13,22.94,23.13,166832.0,22.96,23.13,22.94,23.13,166832.0
2017-04-26 10:30:00,23.14,23.19,23.1,23.19,130302.0,23.14,23.19,23.1,23.19,130302.0
2017-04-26 11:00:00,23.19,23.27,23.09,23.25,179649.0,23.19,23.27,23.09,23.25,179649.0
2017-04-26 11:30:00,23.25,23.28,23.15,23.22,139140.0,23.25,23.28,23.15,23.22,139140.0
2017-04-26 12:00:00,23.22,23.25,23.18,23.23,226918.0,23.22,23.25,23.18,23.23,226918.0
2017-04-26 12:30:00,23.23,23.32,23.2,23.27,137512.0,23.23,23.32,23.2,23.27,137512.0
2017-04-26 13:00:00,23.27,23.37,23.26,23.31,111740.0,23.27,23.37,23.26,23.31,111740.0
2017-04-26 13:30:00,23.3,23.34,23.26,23.28,154120.0,23.3,23.34,23.26,23.28,154120.0
2017-04-26 14:00:00,23.27,23.33,23.25,23.27,225172.0,23.27,23.33,23.25,23.27,225172.0
2017-04-26 14:30:00,23.27,23.32,23.25,23.3,169496.0,23.27,23.32,23.25,23.3,169496.0
2017-04-26 15:00:00,23.3,23.34,23.24,23.27,143159.0,23.3,23.34,23.24,23.27,143159.0
2017-04-26 15:30:00,23.27,23.27,23.11,23.14,339815.0,23.27,23.27,23.11,23.14,339815.0
2017-04-27 09:30:00,23.25,23.43,23.17,23.32,102763.0,23.25,23.43,23.17,23.32,102763.0
2017-04-27 10:00:00,23.3,23.44,23.27,23.27,141524.0,23.3,23.44,23.27,23.27,141524.0
2017-04-27 10:30:00,23.27,23.27,23.15,23.16,97795.0,23.27,23.27,23.15,23.16,97795.0
2017-04-27 11:00:00,23.15,23.26,23.14,23.23,105733.0,23.15,23.26,23.14,23.23,105733.0
2017-04-27 11:30:00,23.23,23.23,23.12,23.12,57820.0,23.23,23.23,23.12,23.12,57820.0
2017-04-27 12:00:00,23.12,23.16,23.11,23.11,27522.0,23.12,23.16,23.11,23.11,27522.0
2017-04-27 12:30:00,23.11,23.25,23.11,23.25,35812.0,23.11,23.25,23.11,23.25,35812.0
2017-04-27 13:00:00,23.25,23.25,23.19,23.19,37326.0,23.25,23.25,23.19,23.19,37326.0
2017-04-27 13:30:00,23.2,23.2,23.15,23.17,38420.0,23.2,23.2,23.15,23.17,38420.0
2017-04-27 14:00:00,23.17,23.17,23.12,23.13,59375.0,23.17,23.17,23.12,23.13,59375.0
2017-04-27 14:30:00,23.13,23.19,23.12,23.17,55461.0,23.13,23.19,23.12,23.17,55461.0
2017-04-27 15:00:00,23.18,23.22,23.17,23.19,81908.0,23.18,23.22,23.17,23.19,81908.0
2017-04-27 15:30:00,23.19,23.21,23.13,23.15,263324.0,23.19,23.21,23.13,23.15,263324.0
2017-04-28 09:30:00,23.21,23.21,22.87,23.1,123867.0,23.21,23.21,22.87,23.1,123867.0
2017-04-28 10:00:00,23.11,23.11,22.96,23.04,99342.0,23.11,23.11,22.96,23.04,99342.0
2017-04-28 10:30:00,23.04,23.07,22.98,23.02,71516.0,23.04,23.07,22.98,23.02,71516.0
2017-04-28 11:00:00,23.02,23.06,22.95,22.96,291600.0,23.02,23.06,22.95,22.96,291600.0
2017-04-28 11:30:00,22.96,22.99,22.88,22.97,96012.0,22.96,22.99,22.88,22.97,96012.0
2017-04-28 12:00:00,22.96,23.01,22.96,23.01,114585.0,22.96,23.01,22.96,23.01,114585.0
2017-04-28 12:30:00,23.0,23.01,22.93,22.93,47933.0,23.0,23.01,22.93,22.93,47933.0
2017-04-28 13:00:00,22.93,22.95,22.88,22.92,87743.0,22.93,22.95,22.88,22.92,87743.0
2017-04-28 13:30:00,22.93,22.95,22.9,22.93,42764.0,22.93,22.95,22.9,22.93,42764.0
2017-04-28 14:00:00,22.93,22.95,22.86,22.87,275679.0,22.93,22.95,22.86,22.87,275679.0
2017-04-28 14:30:00,22.86,22.94,22.85,22.93,85486.0,22.86,22.94,22.85,22.93,85486.0
2017-04-28 15:00:00,22.92,22.97,22.92,22.93,53696.0,22.92,22.97,22.92,22.93,53696.0
2017-04-28 15:30:00,22.93,22.97,22.9,22.92,353048.0,22.93,22.97,22.9,22.92,353048.0
2017-05-01 09:30:00,22.96,22.99,22.8,22.9,82983.0,22.96,22.99,22.8,22.9,82983.0
2017-05-01 10:00:00,22.9,22.93,22.78,22.81,42166.0,22.9,22.93,22.78,22.81,42166.0
2017-05-01 10:30:00,22.81,23.01,22.81,22.95,55157.0,22.81,23.01,22.81,22.95,55157.0
2017-05-01 11:00:00,22.95,22.97,22.91,22.91,91390.0,22.95,22.97,22.91,22.91,91390.0
2017-05-01 11:30:00,22.92,23.0,22.9,22.98,42026.0,22.92,23.0,22.9,22.98,42026.0
2017-05-01 12:00:00,22.98,23.0,22.94,22.96,42105.0,22.98,23.0,22.94,22.96,42105.0
2017-05-01 12:30:00,22.96,22.99,22.92,22.94,66370.0,22.96,22.99,22.92,22.94,66370.0
2017-05-01 13:00:00,22.94,22.98,22.91,22.96,44538.0,22.94,22.98,22.91,22.96,44538.0
2017-05-01 13:30:00,22.96,23.0,22.96,23.0,139895.0,22.96,23.0,22.96,23.0,139895.0
2017-05-01 14:00:00,22.99,23.02,22.9,22.94,103623.0,22.99,23.02,22.9,22.94,103623.0
2017-05-01 14:30:00,22.93,22.93,22.87,22.91,99348.0,22.93,22.93,22.87,22.91,99348.0
2017-05-01 15:00:00,22.91,22.93,22.9,22.92,94893.0,22.91,22.93,22.9,22.92,94893.0
2017-05-01 15:30:00,22.93,22.93,22.89,22.92,462132.0,22.93,22.93,22.89,22.92,462132.0
2017-05-02 09:30:00,22.9,22.99,22.7,22.72,196289.0,22.9,22.99,22.7,22.72,196289.0
2017-05-02 10:00:00,22.72,22.76,22.66,22.71,80356.0,22.72,22.76,22.66,22.71,80356.0
2017-05-02 10:30:00,22.71,22.81,22.68,22.69,85755.0,22.71,22.81,22.68,22.69,85755.0
2017-05-02 11:00:00,22.68,22.68,22.57,22.57,98551.0,22.68,22.68,22.57,22.57,98551.0
2017-05-02 11:30:00,22.57,22.67,22.56,22.66,78496.0,22.57,22.67,22.56,22.66,78496.0
2017-05-02 12:00:00,22.65,22.72,22.64,22.71,46181.0,22.65,22.72,22.64,22.71,46181.0
2017-05-02 12:30:00,22.71,22.77,22.7,22.7,65373.0,22.71,22.77,22.7,22.7,65373.0
2017-05-02 13:00:00,22.7,22.71,22.65,22.66,117289.0,22.7,22.71,22.65,22.66,117289.0
2017-05-02 13:30:00,22.66,22.67,22.61,22.62,69135.0,22.66,22.67,22.61,22.62,69135.0
2017-05-02 14:00:00,22.62,22.63,22.61,22.63,44847.0,22.62,22.63,22.61,22.63,44847.0
2017-05-02 14:30:00,22.62,22.63,22.52,22.52,262990.0,22.62,22.63,22.52,22.52,262990.0
2017-05-02 15:00:00,22.52,22.66,22.52,22.66,128067.0,22.52,22.66,22.52,22.66,128067.0
2017-05-02 15:30:00,22.65,22.7,22.65,22.68,232866.0,22.65,22.7,22.65,22.68,232866.0
2017-05-03 09:30:00,22.58,22.89,22.47,22.84,221956.0,22.58,22.89,22.47,22.84,221956.0
2017-05-03 10:00:00,22.83,22.84,22.62,22.66,94960.0,22.83,22.84,22.62,22.66,94960.0
2017-05-03 10:30:00,22.67,22.74,22.54,22.56,141448.0,22.67,22.74,22.54,22.56,141448.0
2017-05-03 11:00:00,22.57,22.6,22.5,22.53,294959.0,22.57,22.6,22.5,22.53,294959.0
2017-05-03 11:30:00,22.53,22.56,22.5,22.55,71969.0,22.53,22.56,22.5,22.55,71969.0
2017-05-03 12:00:00,22.56,22.56,22.5,22.54,63959.0,22.56,22.56,22.5,22.54,63959.0
2017-05-03 12:30:00,22.55,22.59,22.52,22.55,98135.0,22.55,22.59,22.52,22.55,98135.0
2017-05-03 13:00:00,22.56,22.62,22.51,22.58,246597.0,22.56,22.62,22.51,22.58,246597.0
2017-05-03 13:30:00,22.58,22.62,22.57,22.6,58343.0,22.58,22.62,22.57,22.6,58343.0
2017-05-03 14:00:00,22.6,22.63,22.54,22.55,87453.0,22.6,22.63,22.54,22.55,87453.0
2017-05-03 14:30:00,22.55,22.6,22.53,22.59,79530.0,22.55,22.6,22.53,22.59,79530.0
2017-05-03 15:00:00,22.6,22.68,22.56,22.67,199925.0,22.6,22.68,22.56,22.67,199925.0
2017-05-03 15:30:00,22.67,22.71,22.59,22.68,558783.0,22.67,22.71,22.59,22.68,558783.0
2017-05-04 09:30:00,22.79,22.96,22.64,22.64,372039.0,22.79,22.96,22.64,22.64,372039.0
2017-05-04 10:00:00,22.65,22.65,22.48,22.57,395942.0,22.65,22.65,22.48,22.57,395942.0
2017-05-04 10:30:00,22.56,22.61,22.49,22.52,113856.0,22.56,22.61,22.49,22.52,113856.0
2017-05-04 11:00:00,22.51,22.66,22.5,22.66,201778.0,22.51,22.66,22.5,22.66,201778.0
2017-05-04 11:30:00,22.66,22.72,22.57,22.58,122689.0,22.66,22.72,22.57,22.58,122689.0
2017-05-04 12:00:00,22.59,22.61,22.49,22.52,79858.0,22.59,22.61,22.49,22.52,79858.0
2017-05-04 12:30:00,22.52,22.62,22.51,22.61,78711.0,22.52,22.62,22.51,22.61,78711.0
2017-05-04 13:00:00,22.62,22.62,22.57,22.58,41405.0,22.62,22.62,22.57,22.58,41405.0
2017-05-04 13:30:00,22.59,22.64,22.56,22.62,92069.0,22.59,22.64,22.56,22.62,92069.0
2017-05-04 14:00:00,22.62,22.74,22.61,22.72,204493.0,22.62,22.74,22.61,22.72,204493.0
2017-05-04 14:30:00,22.72,22.77,22.7,22.72,147966.0,22.72,22.77,22.7,22.72,147966.0
2017-05-04 15:00:00,22.72,22.76,22.7,22.74,125543.0,22.72,22.76,22.7,22.74,125543.0
2017-05-04 15:30:00,22.74,22.82,22.73,22.8,273225.0,22.74,22.82,22.73,22.8,273225.0
2017-05-05 09:30:00,23.0,23.04,22.74,22.74,99850.0,23.0,23.04,22.74,22.74,99850.0
2017-05-05 10:00:00,22.75,22.84,22.74,22.79,51557.0,22.75,22.84,22.74,22.79,51557.0
2017-05-05 10:30:00,22.79,22.85,22.74,22.85,74082.0,22.79,22.85,22.74,22.85,74082.0
2017-05-05 11:00:00,22.84,22.9,22.83,22.86,39407.0,22.84,22.9,22.83,22.86,39407.0
2017-05-05 11:30:00,22.88,22.99,22.86,22.98,76876.0,22.88,22.99,22.86,22.98,76876.0
2017-05-05 12:00:00,22.98,22.99,22.86,22.88,55133.0,22.98,22.99,22.86,22.88,55133.0
2017-05-05 12:30:00,22.88,22.9,22.84,22.89,54537.0,22.88,22.9,22.84,22.89,54537.0
2017-05-05 13:00:00,22.89,22.96,22.89,22.96,53229.0,22.89,22.96,22.89,22.96,53229.0
2017-05-05 13:30:00,22.96,22.99,22.93,22.99,50228.0,22.96,22.99,22.93,22.99,50228.0
2017-05-05 14:00:00,22.98,23.04,22.98,23.02,70073.0,22.98,23.04,22.98,23.02,70073.0
2017-05-05 14:30:00,23.02,23.06,23.01,23.03,63936.0,23.02,23.06,23.01,23.03,63936.0
2017-05-05 15:00:00,23.04,23.05,23.0,23.01,74955.0,23.04,23.05,23.0,23.01,74955.0
2017-05-05 15:30:00,23.01,23.07,23.0,23.07,215686.0,23.01,23.07,23.0,23.07,215686.0
2017-05-08 09:30:00,23.07,23.09,23.0,23.04,52201.0,23.07,23.09,23.0,23.04,52201.0
2017-05-08 10:00:00,23.03,23.16,23.02,23.03,96775.0,23.03,23.16,23.02,23.03,96775.0
2017-05-08 10:30:00,23.02,23.14,22.98,23.01,128435.0,23.02,23.14,22.98,23.01,128435.0
2017-05-08 11:00:00,23.01,23.03,22.95,22.96,56375.0,23.01,23.03,22.95,22.96,56375.0
2017-05-08 11:30:00,22.96,23.01,22.93,22.96,54575.0,22.96,23.01,22.93,22.96,54575.0
2017-05-08 12:00:00,22.96,22.96,22.89,22.94,39073.0,22.96,22.96,22.89,22.94,39073.0
2017-05-08 12:30:00,22.95,23.1,22.95,23.07,55661.0,22.95,23.1,22.95,23.07,55661.0
2017-05-08 13:00:00,23.07,23.11,23.05,23.11,38604.0,23.07,23.11,23.05,23.11,38604.0
2017-05-08 13:30:00,23.11,23.13,23.07,23.11,52036.0,23.11,23.13,23.07,23.11,52036.0
2017-05-08 14:00:00,23.11,23.13,23.1,23.12,49487.0,23.11,23.13,23.1,23.12,49487.0
2017-05-08 14:30:00,23.13,23.14,23.09,23.11,47017.0,23.13,23.14,23.09,23.11,47017.0
2017-05-08 15:00:00,23.11,23.13,23.08,23.09,59166.0,23.11,23.13,23.08,23.09,59166.0
2017-05-08 15:30:00,23.09,23.13,23.06,23.12,181679.0,23.09,23.13,23.06,23.12,181679.0
2017-05-09 09:30:00,23.2,23.34,23.14,23.34,88349.0,23.2,23.34,23.14,23.34,88349.0
2017-05-09 10:00:00,23.33,23.55,23.32,23.51,119518.0,23.33,23.55,23.32,23.51,119518.0
2017-05-09 10:30:00,23.51,23.52,23.34,23.47,110705.0,23.51,23.52,23.34,23.47,110705.0
2017-05-09 11:00:00,23.47,23.55,23.35,23.38,168836.0,23.47,23.55,23.35,23.38,168836.0
2017-05-09 11:30:00,23.38,23.39,23.34,23.34,106160.0,23.38,23.39,23.34,23.34,106160.0
2017-05-09 12:00:00,23.35,23.5,23.35,23.45,87821.0,23.35,23.5,23.35,23.45,87821.0
2017-05-09 12:30:00,23.45,23.47,23.37,23.39,98352.0,23.45,23.47,23.37,23.39,98352.0
2017-05-09 13:00:00,23.39,23.45,23.35,23.35,72125.0,23.39,23.45,23.35,23.35,72125.0
2017-05-09 13:30:00,23.35,23.42,23.33,23.41,77217.0,23.35,23.42,23.33,23.41,77217.0
2017-05-09 14:00:00,23.41,23.46,23.39,23.46,38290.0,23.41,23.46,23.39,23.46,38290.0
2017-05-09 14:30:00,23.46,23.46,23.4,23.43,44560.0,23.46,23.46,23.4,23.43,44560.0
2017-05-09 15:00:00,23.43,23.52,23.42,23.51,104749.0,23.43,23.52,23.42,23.51,104749.0
2017-05-09 15:30:00,23.51,23.51,23.38,23.48,280291.0,23.51,23.51,23.38,23.48,280291.0
2017-05-10 09:30:00,23.37,23.56,23.3,23.51,79057.0,23.37,23.56,23.3,23.51,79057.0
2017-05-10 10:00:00,23.5,23.74,23.5,23.61,183568.0,23.5,23.74,23.5,23.61,183568.0
2017-05-10 10:30:00,23.61,23.62,23.52,23.6,323748.0,23.61,23.62,23.52,23.6,323748.0
2017-05-10 11:00:00,23.59,23.6,23.45,23.54,293389.0,23.59,23.6,23.45,23.54,293389.0
2017-05-10 11:30:00,23.54,23.59,23.48,23.55,112615.0,23.54,23.59,23.48,23.55,112615.0
2017-05-10 12:00:00,23.55,23.56,23.49,23.53,156632.0,23.55,23.56,23.49,23.53,156632.0
2017-05-10 12:30:00,23.52,23.58,23.52,23.55,88289.0,23.52,23.58,23.52,23.55,88289.0
2017-05-10 13:00:00,23.55,23.59,23.53,23.57,106808.0,23.55,23.59,23.53,23.57,106808.0
2017-05-10 13:30:00,23.56,23.6,23.53,23.54,145329.0,23.56,23.6,23.53,23.54,145329.0
2017-05-10 14:00:00,23.54,23.55,23.47,23.47,145137.0,23.54,23.55,23.47,23.47,145137.0
2017-05-10 14:30:00,23.48,23.66,23.45,23.65,148694.0,23.48,23.66,23.45,23.65,148694.0
2017-05-10 15:00:00,23.65,23.68,23.56,23.56,148292.0,23.65,23.68,23.56,23.56,148292.0
2017-05-10 15:30:00,23.56,23.65,23.55,23.63,245938.0,23.56,23.65,23.55,23.63,245938.0
2017-05-11 09:30:00,23.55,23.67,23.35,23.41,143950.0,23.55,23.67,23.35,23.41,143950.0
2017-05-11 10:00:00,23.41,23.44,23.26,23.35,124491.0,23.41,23.44,23.26,23.35,124491.0
2017-05-11 10:30:00,23.35,23.44,23.26,23.41,74593.0,23.35,23.44,23.26,23.41,74593.0
2017-05-11 11:00:00,23.42,23.57,23.4,23.55,93948.0,23.42,23.57,23.4,23.55,93948.0
2017-05-11 11:30:00,23.56,23.62,23.52,23.62,47251.0,23.56,23.62,23.52,23.62,47251.0
2017-05-11 12:00:00,23.62,23.66,23.53,23.65,53041.0,23.62,23.66,23.53,23.65,53041.0
2017-05-11 12:30:00,23.65,23.67,23.61,23.62,37731.0,23.65,23.67,23.61,23.62,37731.0
2017-05-11 13:00:00,23.62,23.65,23.61,23.61,26439.0,23.62,23.65,23.61,23.61,26439.0
2017-05-11 13:30:00,23.6,23.68,23.6,23.68,52928.0,23.6,23.68,23.6,23.68,52928.0
2017-05-11 14:00:00,23.68,23.69,23.62,23.62,91240.0,23.68,23.69,23.62,23.62,91240.0
2017-05-11 14:30:00,23.62,23.63,23.57,23.58,38141.0,23.62,23.63,23.57,23.58,38141.0
2017-05-11 15:00:00,23.58,23.58,23.54,23.57,42976.0,23.58,23.58,23.54,23.57,42976.0
2017-05-11 15:30:00,23.56,23.58,23.52,23.55,166646.0,23.56,23.58,23.52,23.55,166646.0
2017-05-12 09:30:00,23.52,23.55,23.23,23.23,183373.0,23.52,23.55,23.23,23.23,183373.0
2017-05-12 10:00:00,23.23,23.34,23.18,23.32,83220.0,23.23,23.34,23.18,23.32,83220.0
2017-05-12 10:30:00,23.33,23.38,23.27,23.38,111858.0,23.33,23.38,23.27,23.38,111858.0
2017-05-12 11:00:00,23.38,23.5,23.37,23.45,221414.0,23.38,23.5,23.37,23.45,221414.0
2017-05-12 11:30:00,23.45,23.62,23.44,23.62,89924.0,23.45,23.62,23.44,23.62,89924.0
2017-05-12 12:00:00,23.62,23.65,23.58,23.6,53307.0,23.62,23.65,23.58,23.6,53307.0
2017-05-12 12:30:00,23.6,23.67,23.58,23.63,54996.0,23.6,23.67,23.58,23.63,54996.0
2017-05-12 13:00:00,23.64,23.73,23.63,23.73,41536.0,23.64,23.73,23.63,23.73,41536.0
2017-05-12 13:30:00,23.72,23.76,23.71,23.71,64889.0,23.72,23.76,23.71,23.71,64889.0
2017-05-12 14:00:00,23.71,23.74,23.69,23.74,56959.0,23.71,23.74,23.69,23.74,56959.0
2017-05-12 14:30:00,23.73,23.76,23.71,23.71,64724.0,23.73,23.76,23.71,23.71,64724.0
2017-05-12 15:00:00,23.71,23.71,23.63,23.64,66523.0,23.71,23.71,23.63,23.64,66523.0
2017-05-12 15:30:00,23.64,23.67,23.59,23.63,204850.0,23.64,23.67,23.59,23.63,204850.0
2017-05-15 09:30:00,23.7,23.91,23.67,23.85,194914.0,23.7,23.91,23.67,23.85,194914.0
2017-05-15 10:00:00,23.86,24.03,23.86,24.0,259417.0,23.86,24.03,23.86,24.0,259417.0
2017-05-15 10:30:00,24.0,24.05,23.89,23.93,171487.0,24.0,24.05,23.89,23.93,171487.0
2017-05-15 11:00:00,23.94,24.06,23.94,24.06,203351.0,23.94,24.06,23.94,24.06,203351.0
2017-05-15 11:30:00,24.06,24.06,24.0,24.04,56111.0,24.06,24.06,24.0,24.04,56111.0
2017-05-15 12:00:00,24.03,24.04,23.97,23.98,196997.0,24.03,24.04,23.97,23.98,196997.0
2017-05-15 12:30:00,23.98,24.05,23.95,24.01,64567.0,23.98,24.05,23.95,24.01,64567.0
2017-05-15 13:00:00,24.01,24.03,23.96,23.99,72704.0,24.01,24.03,23.96,23.99,72704.0
2017-05-15 13:30:00,24.0,24.02,23.99,24.02,58091.0,24.0,24.02,23.99,24.02,58091.0
2017-05-15 14:00:00,24.02,24.02,23.96,23.97,157338.0,24.02,24.02,23.96,23.97,157338.0
2017-05-15 14:30:00,23.97,24.02,23.96,24.02,154705.0,23.97,24.02,23.96,24.02,154705.0
2017-05-15 15:00:00,24.02,24.04,24.01,24.03,124903.0,24.02,24.04,24.01,24.03,124903.0
2017-05-15 15:30:00,24.03,24.09,24.0,24.08,335810.0,24.03,24.09,24.0,24.08,335810.0
2017-05-16 09:30:00,24.19,24.19,24.02,24.07,89802.0,24.19,24.19,24.02,24.07,89802.0
2017-05-16 10:00:00,24.08,24.17,23.96,23.96,226291.0,24.08,24.17,23.96,23.96,226291.0
2017-05-16 10:30:00,23.96,24.03,23.91,23.99,111309.0,23.96,24.03,23.91,23.99,111309.0
2017-05-16 11:00:00,23.99,24.04,23.97,24.04,82868.0,23.99,24.04,23.97,24.04,82868.0
2017-05-16 11:30:00,24.03,24.06,23.99,24.05,48164.0,24.03,24.06,23.99,24.05,48164.0
2017-05-16 12:00:00,24.05,24.17,24.0,24.15,95247.0,24.05,24.17,24.0,24.15,95247.0
2017-05-16 12:30:00,24.16,24.21,24.14,24.2,73297.0,24.16,24.21,24.14,24.2,73297.0
2017-05-16 13:00:00,24.2,24.23,24.17,24.2,217448.0,24.2,24.23,24.17,24.2,217448.0
2017-05-16 13:30:00,24.21,24.21,24.14,24.14,130536.0,24.21,24.21,24.14,24.14,130536.0
2017-05-16 14:00:00,24.14,24.25,24.14,24.15,145578.0,24.14,24.25,24.14,24.15,145578.0
2017-05-16 14:30:00,24.15,24.19,24.14,24.18,78983.0,24.15,24.19,24.14,24.18,78983.0
2017-05-16 15:00:00,24.18,24.19,24.11,24.15,100140.0,24.18,24.19,24.11,24.15,100140.0
2017-05-16 15:30:00,24.14,24.22,24.13,24.21,371651.0,24.14,24.22,24.13,24.21,371651.0
2017-05-17 09:30:00,23.81,23.86,23.58,23.61,207361.0,23.81,23.86,23.58,23.61,207361.0
2017-05-17 10:00:00,23.6,23.7,23.55,23.69,167384.0,23.6,23.7,23.55,23.69,167384.0
2017-05-17 10:30:00,23.69,23.72,23.58,23.61,142999.0,23.69,23.72,23.58,23.61,142999.0
2017-05-17 11:00:00,23.61,23.68,23.5,23.63,161366.0,23.61,23.68,23.5,23.63,161366.0
2017-05-17 11:30:00,23.63,23.66,23.58,23.64,155708.0,23.63,23.66,23.58,23.64,155708.0
2017-05-17 12:00:00,23.64,23.65,23.48,23.48,246954.0,23.64,23.65,23.48,23.48,246954.0
2017-05-17 12:30:00,23.49,23.56,23.47,23.54,155438.0,23.49,23.56,23.47,23.54,155438.0
2017-05-17 13:00:00,23.54,23.56,23.47,23.5,103458.0,23.54,23.56,23.47,23.5,103458.0
2017-05-17 13:30:00,23.49,23.5,23.36,23.37,97600.0,23.49,23.5,23.36,23.37,97600.0
2017-05-17 14:00:00,23.37,23.38,23.12,23.18,165778.0,23.37,23.38,23.12,23.18,165778.0
2017-05-17 14:30:00,23.18,23.23,22.98,23.1,429718.0,23.18,23.23,22.98,23.1,429718.0
2017-05-17 15:00:00,23.09,23.1,23.01,23.07,253936.0,23.09,23.1,23.01,23.07,253936.0
2017-05-17 15:30:00,23.07,23.13,22.99,23.02,505814.0,23.07,23.13,22.99,23.02,505814.0
2017-05-18 09:30:00,22.81,22.9,22.34,22.75,546533.0,22.81,22.9,22.34,22.75,546533.0
2017-05-18 10:00:00,22.74,22.8,22.65,22.68,473960.0,22.74,22.8,22.65,22.68,473960.0
2017-05-18 10:30:00,22.68,22.82,22.67,22.8,263817.0,22.68,22.82,22.67,22.8,263817.0
2017-05-18 11:00:00,22.8,22.93,22.79,22.91,201395.0,22.8,22.93,22.79,22.91,201395.0
2017-05-18 11:30:00,22.91,22.92,22.68,22.7,114397.0,22.91,22.92,22.68,22.7,114397.0
2017-05-18 12:00:00,22.7,22.74,22.62,22.65,213434.0,22.7,22.74,22.62,22.65,213434.0
2017-05-18 12:30:00,22.66,22.69,22.55,22.64,142786.0,22.66,22.69,22.55,22.64,142786.0
2017-05-18 13:00:00,22.64,22.66,22.55,22.6,146556.0,22.64,22.66,22.55,22.6,146556.0
2017-05-18 13:30:00,22.6,22.69,22.57,22.66,111717.0,22.6,22.69,22.57,22.66,111717.0
2017-05-18 14:00:00,22.66,22.72,22.58,22.6,97264.0,22.66,22.72,22.58,22.6,97264.0
2017-05-18 14:30:00,22.61,22.68,22.56,22.57,123270.0,22.61,22.68,22.56,22.57,123270.0
2017-05-18 15:00:00,22.58,22.69,22.57,22.64,259374.0,22.58,22.69,22.57,22.64,259374.0
2017-05-18 15:30:00,22.64,22.75,22.64,22.68,449946.0,22.64,22.75,22.64,22.68,449946.0
2017-05-19 09:30:00,22.79,22.83,22.67,22.68,145951.0,22.79,22.83,22.67,22.68,145951.0
2017-05-19 10:00:00,22.68,22.93,22.66,22.91,364188.0,22.68,22.93,22.66,22.91,364188.0
2017-05-19 10:30:00,22.91,22.95,22.81,22.95,85866.0,22.91,22.95,22.81,22.95,85866.0
2017-05-19 11:00:00,22.94,22.99,22.93,22.98,159020.0,22.94,22.99,22.93,22.98,159020.0
2017-05-19 11:30:00,22.98,22.98,22.87,22.93,42671.0,22.98,22.98,22.87,22.93,42671.0
2017-05-19 12:00:00,22.94,22.96,22.9,22.95,38286.0,22.94,22.96,22.9,22.95,38286.0
2017-05-19 12:30:00,22.96,23.06,22.95,23.04,43407.0,22.96,23.06,22.95,23.04,43407.0
2017-05-19 13:00:00,23.03,23.05,22.99,23.04,32671.0,23.03,23.05,22.99,23.04,32671.0
2017-05-19 13:30:00,23.04,23.08,22.99,23.08,52062.0,23.04,23.08,22.99,23.08,52062.0
2017-05-19 14:00:00,23.08,23.1,23.01,23.04,60862.0,23.08,23.1,23.01,23.04,60862.0
2017-05-19 14:30:00,23.04,23.09,23.01,23.02,44404.0,23.04,23.09,23.01,23.02,44404.0
2017-05-19 15:00:00,23.02,23.04,22.89,22.91,100710.0,23.02,23.04,22.89,22.91,100710.0
2017-05-19 15:30:00,22.91,22.97,22.89,22.95,249296.0,22.91,22.97,22.89,22.95,249296.0
2017-05-22 09:30:00,23.84,24.05,23.56,23.96,579417.0,23.84,24.05,23.56,23.96,579417.0
2017-05-22 10:00:00,23.97,24.1,23.8,24.09,330823.0,23.97,24.1,23.8,24.09,330823.0
2017-05-22 10:30:00,24.09,24.24,24.01,24.21,267161.0,24.09,24.24,24.01,24.21,267161.0
2017-05-22 11:00:00,24.21,24.31,24.17,24.29,220333.0,24.21,24.31,24.17,24.29,220333.0
2017-05-22 11:30:00,24.29,24.37,24.28,24.33,235341.0,24.29,24.37,24.28,24.33,235341.0
2017-05-22 12:00:00,24.33,24.43,24.31,24.38,305986.0,24.33,24.43,24.31,24.38,305986.0
2017-05-22 12:30:00,24.39,24.39,24.27,24.34,233140.0,24.39,24.39,24.27,24.34,233140.0
2017-05-22 13:00:00,24.35,24.42,24.29,24.41,114540.0,24.35,24.42,24.29,24.41,114540.0
2017-05-22 13:30:00,24.41,24.55,24.38,24.49,247859.0,24.41,24.55,24.38,24.49,247859.0
2017-05-22 14:00:00,24.49,24.59,24.45,24.54,305825.0,24.49,24.59,24.45,24.54,305825.0
2017-05-22 14:30:00,24.54,24.6,24.5,24.54,164664.0,24.54,24.6,24.5,24.54,164664.0
2017-05-22 15:00:00,24.53,24.65,24.49,24.5,312359.0,24.53,24.65,24.49,24.5,312359.0
2017-05-22 15:30:00,24.5,24.53,24.38,24.41,674468.0,24.5,24.53,24.38,24.41,674468.0
2017-05-23 09:30:00,24.5,24.63,24.26,24.37,424732.0,24.5,24.63,24.26,24.37,424732.0
2017-05-23 10:00:00,24.38,24.55,24.36,24.42,210706.0,24.38,24.55,24.36,24.42,210706.0
2017-05-23 10:30:00,24.42,24.43,24.29,24.35,158162.0,24.42,24.43,24.29,24.35,158162.0
2017-05-23 11:00:00,24.35,24.47,24.33,24.47,129390.0,24.35,24.47,24.33,24.47,129390.0
2017-05-23 11:30:00,24.48,24.57,24.43,24.45,130529.0,24.48,24.57,24.43,24.45,130529.0
2017-05-23 12:00:00,24.44,24.53,24.41,24.41,63988.0,24.44,24.53,24.41,24.41,63988.0
2017-05-23 12:30:00,24.41,24.46,24.35,24.36,72849.0,24.41,24.46,24.35,24.36,72849.0
2017-05-23 13:00:00,24.35,24.43,24.35,24.39,56880.0,24.35,24.43,24.35,24.39,56880.0
2017-05-23 13:30:00,24.39,24.4,24.31,24.34,70119.0,24.39,24.4,24.31,24.34,70119.0
2017-05-23 14:00:00,24.34,24.4,24.32,24.34,78980.0,24.34,24.4,24.32,24.34,78980.0
2017-05-23 14:30:00,24.33,24.44,24.33,24.39,105374.0,24.33,24.44,24.33,24.39,105374.0
2017-05-23 15:00:00,24.39,24.39,24.33,24.36,126469.0,24.39,24.39,24.33,24.36,126469.0
2017-05-23 15:30:00,24.35,24.37,24.33,24.36,275499.0,24.35,24.37,24.33,24.36,275499.0
2017-05-24 09:30:00,23.39,23.63,23.1,23.44,967654.0,23.39,23.63,23.1,23.44,967654.0
2017-05-24 10:00:00,23.43,23.44,22.98,23.21,660941.0,23.43,23.44,22.98,23.21,660941.0
2017-05-24 10:30:00,23.22,23.3,23.02,23.18,318954.0,23.22,23.3,23.02,23.18,318954.0
2017-05-24 11:00:00,23.18,23.26,23.08,23.25,327337.0,23.18,23.26,23.08,23.25,327337.0
2017-05-24 11:30:00,23.25,23.36,23.17,23.19,293163.0,23.25,23.36,23.17,23.19,293163.0
2017-05-24 12:00:00,23.18,23.33,23.18,23.3,132713.0,23.18,23.33,23.18,23.3,132713.0
2017-05-24 12:30:00,23.3,23.3,23.15,23.17,173232.0,23.3,23.3,23.15,23.17,173232.0
2017-05-24 13:00:00,23.17,23.24,23.12,23.23,265102.0,23.17,23.24,23.12,23.23,265102.0
2017-05-24 13:30:00,23.22,23.3,23.2,23.26,95740.0,23.22,23.3,23.2,23.26,95740.0
2017-05-24 14:00:00,23.25,23.39,23.21,23.37,158228.0,23.25,23.39,23.21,23.37,158228.0
2017-05-24 14:30:00,23.37,23.37,23.21,23.25,271080.0,23.37,23.37,23.21,23.25,271080.0
2017-05-24 15:00:00,23.25,23.34,23.25,23.29,125405.0,23.25,23.34,23.25,23.29,125405.0
2017-05-24 15:30:00,23.3,23.36,23.29,23.34,558692.0,23.3,23.36,23.29,23.34,558692.0
2017-05-25 09:30:00,23.43,23.51,23.15,23.17,207940.0,23.43,23.51,23.15,23.17,207940.0
2017-05-25 10:00:00,23.17,23.26,23.11,23.16,122650.0,23.17,23.26,23.11,23.16,122650.0
2017-05-25 10:30:00,23.15,23.27,23.14,23.25,211045.0,23.15,23.27,23.14,23.25,211045.0
2017-05-25 11:00:00,23.25,23.27,23.13,23.17,192797.0,23.25,23.27,23.13,23.17,192797.0
2017-05-25 11:30:00,23.17,23.18,23.02,23.02,148012.0,23.17,23.18,23.02,23.02,148012.0
2017-05-25 12:00:00,23.03,23.1,23.0,23.07,112642.0,23.03,23.1,23.0,23.07,112642.0
2017-05-25 12:30:00,23.07,23.22,23.06,23.2,175199.0,23.07,23.22,23.06,23.2,175199.0
2017-05-25 13:00:00,23.2,23.2,23.09,23.13,200820.0,23.2,23.2,23.09,23.13,200820.0
2017-05-25 13:30:00,23.13,23.26,23.12,23.24,236872.0,23.13,23.26,23.12,23.24,236872.0
2017-05-25 14:00:00,23.24,23.26,23.18,23.25,149842.0,23.24,23.26,23.18,23.25,149842.0
2017-05-25 14:30:00,23.25,23.31,23.23,23.28,184023.0,23.25,23.31,23.23,23.28,184023.0
2017-05-25 15:00:00,23.28,23.33,23.21,23.25,292630.0,23.28,23.33,23.21,23.25,292630.0
2017-05-25 15:30:00,23.25,23.32,23.23,23.29,484540.0,23.25,23.32,23.23,23.29,484540.0
2017-05-26 09:30:00,23.26,23.45,23.14,23.42,151781.0,23.26,23.45,23.14,23.42,151781.0
2017-05-26 10:00:00,23.44,23.45,23.3,23.37,210924.0,23.44,23.45,23.3,23.37,210924.0
2017-05-26 10:30:00,23.38,23.53,23.38,23.46,343692.0,23.38,23.53,23.38,23.46,343692.0
2017-05-26 11:00:00,23.46,23.66,23.44,23.64,159775.0,23.46,23.66,23.44,23.64,159775.0
2017-05-26 11:30:00,23.64,23.73,23.53,23.55,201326.0,23.64,23.73,23.53,23.55,201326.0
2017-05-26 12:00:00,23.55,23.76,23.55,23.75,214293.0,23.55,23.76,23.55,23.75,214293.0
2017-05-26 12:30:00,23.75,23.81,23.7,23.8,127748.0,23.75,23.81,23.7,23.8,127748.0
2017-05-26 13:00:00,23.8,23.86,23.75,23.8,98880.0,23.8,23.86,23.75,23.8,98880.0
2017-05-26 13:30:00,23.81,23.86,23.78,23.79,100805.0,23.81,23.86,23.78,23.79,100805.0
2017-05-26 14:00:00,23.79,23.87,23.78,23.8,102939.0,23.79,23.87,23.78,23.8,102939.0
2017-05-26 14:30:00,23.8,23.84,23.75,23.78,106334.0,23.8,23.84,23.75,23.78,106334.0
2017-05-26 15:00:00,23.78,23.79,23.71,23.74,109833.0,23.78,23.79,23.71,23.74,109833.0
2017-05-26 15:30:00,23.74,23.8,23.73,23.79,559240.0,23.74,23.8,23.73,23.79,559240.0
2017-05-30 09:30:00,23.8,23.92,23.67,23.67,263130.0,23.8,23.92,23.67,23.67,263130.0
2017-05-30 10:00:00,23.67,23.67,23.5,23.54,278199.0,23.67,23.67,23.5,23.54,278199.0
2017-05-30 10:30:00,23.54,23.69,23.54,23.6,156347.0,23.54,23.69,23.54,23.6,156347.0
2017-05-30 11:00:00,23.6,23.76,23.59,23.76,285053.0,23.6,23.76,23.59,23.76,285053.0
2017-05-30 11:30:00,23.76,23.77,23.63,23.67,312573.0,23.76,23.77,23.63,23.67,312573.0
2017-05-30 12:00:00,23.67,23.68,23.56,23.59,254924.0,23.67,23.68,23.56,23.59,254924.0
2017-05-30 12:30:00,23.59,23.62,23.47,23.48,172795.0,23.59,23.62,23.47,23.48,172795.0
2017-05-30 13:00:00,23.48,23.51,23.45,23.5,292538.0,23.48,23.51,23.45,23.5,292538.0
2017-05-30 13:30:00,23.51,23.56,23.49,23.51,247868.0,23.51,23.56,23.49,23.51,247868.0
2017-05-30 14:00:00,23.5,23.56,23.47,23.53,212640.0,23.5,23.56,23.47,23.53,212640.0
2017-05-30 14:30:00,23.52,23.55,23.49,23.53,296292.0,23.52,23.55,23.49,23.53,296292.0
2017-05-30 15:00:00,23.53,23.62,23.52,23.58,335190.0,23.53,23.62,23.52,23.58,335190.0
2017-05-30 15:30:00,23.59,23.63,23.54,23.58,601829.0,23.59,23.63,23.54,23.58,601829.0
2017-05-31 09:30:00,23.71,23.82,23.2,23.2,473902.0,23.71,23.82,23.2,23.2,473902.0
2017-05-31 10:00:00,23.21,23.63,23.15,23.62,440504.0,23.21,23.63,23.15,23.62,440504.0
2017-05-31 10:30:00,23.6,23.91,23.6,23.83,429276.0,23.6,23.91,23.6,23.83,429276.0
2017-05-31 11:00:00,23.84,23.84,23.52,23.52,398281.0,23.84,23.84,23.52,23.52,398281.0
2017-05-31 11:30:00,23.53,23.66,23.51,23.65,261471.0,23.53,23.66,23.51,23.65,261471.0
2017-05-31 12:00:00,23.66,23.71,23.59,23.69,466213.0,23.66,23.71,23.59,23.69,466213.0
2017-05-31 12:30:00,23.69,23.7,23.55,23.56,206790.0,23.69,23.7,23.55,23.56,206790.0
2017-05-31 13:00:00,23.56,23.63,23.41,23.53,479522.0,23.56,23.63,23.41,23.53,479522.0
2017-05-31 13:30:00,23.53,23.57,23.46,23.46,236105.0,23.53,23.57,23.46,23.46,236105.0
2017-05-31 14:00:00,23.46,23.5,23.38,23.47,290117.0,23.46,23.5,23.38,23.47,290117.0
2017-05-31 14:30:00,23.46,23.56,23.44,23.47,534112.0,23.46,23.56,23.44,23.47,534112.0
2017-05-31 15:00:00,23.46,23.63,23.4,23.6,573929.0,23.46,23.63,23.4,23.6,573929.0
2017-05-31 15:30:00,23.6,23.6,23.43,23.47,1353693.0,23.6,23.6,23.43,23.47,1353693.0
2017-06-01 09:30:00,26.29,27.98,26.2,26.92,6805321.0,26.29,27.98,26.2,26.92,6805321.0
2017-06-01 10:00:00,26.93,27.21,26.7,26.87,1985083.0,26.93,27.21,26.7,26.87,1985083.0
2017-06-01 10:30:00,26.88,27.27,26.81,26.98,1347144.0,26.88,27.27,26.81,26.98,1347144.0
2017-06-01 11:00:00,26.96,27.09,26.75,27.02,864675.0,26.96,27.09,26.75,27.02,864675.0
2017-06-01 11:30:00,27.02,27.05,26.84,26.99,511358.0,27.02,27.05,26.84,26.99,511358.0
2017-06-01 12:00:00,27.0,27.2,26.86,27.13,719235.0,27.0,27.2,26.86,27.13,719235.0
2017-06-01 12:30:00,27.15,27.16,27.03,27.13,382858.0,27.15,27.16,27.03,27.13,382858.0
2017-06-01 13:00:00,27.13,27.16,26.87,26.93,667775.0,27.13,27.16,26.87,26.93,667775.0
2017-06-01 13:30:00,26.91,27.09,26.8,26.91,731692.0,26.91,27.09,26.8,26.91,731692.0
2017-06-01 14:00:00,26.9,27.1,26.88,26.99,648061.0,26.9,27.1,26.88,26.99,648061.0
2017-06-01 14:30:00,26.98,27.13,26.95,27.02,667809.0,26.98,27.13,26.95,27.02,667809.0
2017-06-01 15:00:00,27.02,27.07,26.96,27.01,686103.0,27.02,27.07,26.96,27.01,686103.0
2017-06-01 15:30:00,27.01,27.2,26.95,27.2,2042038.0,27.01,27.2,26.95,27.2,2042038.0
2017-06-02 09:30:00,27.0,27.51,26.98,27.23,1505128.0,27.0,27.51,26.98,27.23,1505128.0
2017-06-02 10:00:00,27.23,27.69,27.09,27.66,1451966.0,27.23,27.69,27.09,27.66,1451966.0
2017-06-02 10:30:00,27.66,27.69,27.45,27.64,750662.0,27.66,27.69,27.45,27.64,750662.0
2017-06-02 11:00:00,27.64,27.67,27.4,27.45,424097.0,27.64,27.67,27.4,27.45,424097.0
2017-06-02 11:30:00,27.46,27.48,27.34,27.4,280014.0,27.46,27.48,27.34,27.4,280014.0
2017-06-02 12:00:00,27.4,27.49,27.23,27.43,216198.0,27.4,27.49,27.23,27.43,216198.0
2017-06-02 12:30:00,27.43,27.6,27.39,27.56,173370.0,27.43,27.6,27.39,27.56,173370.0
2017-06-02 13:00:00,27.56,27.61,27.52,27.55,223062.0,27.56,27.61,27.52,27.55,223062.0
2017-06-02 13:30:00,27.55,27.57,27.4,27.44,278071.0,27.55,27.57,27.4,27.44,278071.0
2017-06-02 14:00:00,27.44,27.46,27.32,27.32,283484.0,27.44,27.46,27.32,27.32,283484.0
2017-06-02 14:30:00,27.33,27.45,27.32,27.38,244168.0,27.33,27.45,27.32,27.38,244168.0
2017-06-02 15:00:00,27.38,27.55,27.37,27.49,366595.0,27.38,27.55,27.37,27.49,366595.0
2017-06-02 15:30:00,27.5,27.52,27.38,27.51,1027393.0,27.5,27.52,27.38,27.51,1027393.0
2017-06-05 09:30:00,27.42,27.5,27.09,27.14,490276.0,27.42,27.5,27.09,27.14,490276.0
2017-06-05 10:00:00,27.14,27.25,27.04,27.21,471733.0,27.14,27.25,27.04,27.21,471733.0
2017-06-05 10:30:00,27.21,27.21,26.97,26.98,470202.0,27.21,27.21,26.97,26.98,470202.0
2017-06-05 11:00:00,26.98,27.05,26.83,26.84,522710.0,26.98,27.05,26.83,26.84,522710.0
2017-06-05 11:30:00,26.85,26.9,26.66,26.82,457465.0,26.85,26.9,26.66,26.82,457465.0
2017-06-05 12:00:00,26.82,26.89,26.73,26.75,351604.0,26.82,26.89,26.73,26.75,351604.0
2017-06-05 12:30:00,26.76,26.91,26.76,26.86,190901.0,26.76,26.91,26.76,26.86,190901.0
2017-06-05 13:00:00,26.87,26.89,26.81,26.86,276765.0,26.87,26.89,26.81,26.86,276765.0
2017-06-05 13:30:00,26.85,26.94,26.76,26.94,266065.0,26.85,26.94,26.76,26.94,266065.0
2017-06-05 14:00:00,26.94,27.01,26.87,26.98,303003.0,26.94,27.01,26.87,26.98,303003.0
2017-06-05 14:30:00,26.98,27.03,26.93,26.93,220070.0,26.98,27.03,26.93,26.93,220070.0
2017-06-05 15:00:00,26.93,26.97,26.88,26.93,249098.0,26.93,26.97,26.88,26.93,249098.0
2017-06-05 15:30:00,26.93,26.93,26.76,26.8,736879.0,26.93,26.93,26.76,26.8,736879.0
2017-06-06 09:30:00,26.67,27.01,26.6,26.97,439251.0,26.67,27.01,26.6,26.97,439251.0
2017-06-06 10:00:00,26.96,27.3,26.96,27.17,536616.0,26.96,27.3,26.96,27.17,536616.0
2017-06-06 10:30:00,27.18,27.21,26.87,26.87,481906.0,27.18,27.21,26.87,26.87,481906.0
2017-06-06 11:00:00,26.88,27.03,26.86,26.93,266883.0,26.88,27.03,26.86,26.93,266883.0
2017-06-06 11:30:00,26.93,26.99,26.91,26.93,152329.0,26.93,26.99,26.91,26.93,152329.0
2017-06-06 12:00:00,26.93,27.0,26.71,26.71,446379.0,26.93,27.0,26.71,26.71,446379.0
2017-06-06 12:30:00,26.71,26.72,26.57,26.6,485135.0,26.71,26.72,26.57,26.6,485135.0
2017-06-06 13:00:00,26.6,26.64,26.52,26.59,441104.0,26.6,26.64,26.52,26.59,441104.0
2017-06-06 13:30:00,26.6,26.71,26.57,26.67,332220.0,26.6,26.71,26.57,26.67,332220.0
2017-06-06 14:00:00,26.67,26.74,26.64,26.68,455450.0,26.67,26.74,26.64,26.68,455450.0
2017-06-06 14:30:00,26.68,26.74,26.64,26.64,448573.0,26.68,26.74,26.64,26.64,448573.0
2017-06-06 15:00:00,26.64,26.68,26.62,26.66,274157.0,26.64,26.68,26.62,26.66,274157.0
2017-06-06 15:30:00,26.66,26.66,26.55,26.57,607018.0,26.66,26.66,26.55,26.57,607018.0
2017-06-07 09:30:00,26.58,26.68,26.47,26.56,336479.0,26.58,26.68,26.47,26.56,336479.0
2017-06-07 10:00:00,26.55,26.64,26.54,26.54,235918.0,26.55,26.64,26.54,26.54,235918.0
2017-06-07 10:30:00,26.55,26.73,26.52,26.73,205214.0,26.55,26.73,26.52,26.73,205214.0
2017-06-07 11:00:00,26.73,26.75,26.63,26.67,246873.0,26.73,26.75,26.63,26.67,246873.0
2017-06-07 11:30:00,26.67,26.72,26.57,26.6,248267.0,26.67,26.72,26.57,26.6,248267.0
2017-06-07 12:00:00,26.6,26.61,26.5,26.52,190218.0,26.6,26.61,26.5,26.52,190218.0
2017-06-07 12:30:00,26.51,26.52,26.38,26.39,361274.0,26.51,26.52,26.38,26.39,361274.0
2017-06-07 13:00:00,26.39,26.44,26.35,26.41,149875.0,26.39,26.44,26.35,26.41,149875.0
2017-06-07 13:30:00,26.41,26.59,26.41,26.57,160273.0,26.41,26.59,26.41,26.57,160273.0
2017-06-07 14:00:00,26.57,26.64,26.52,26.63,134525.0,26.57,26.64,26.52,26.63,134525.0
2017-06-07 14:30:00,26.63,26.66,26.57,26.64,142219.0,26.63,26.66,26.57,26.64,142219.0
2017-06-07 15:00:00,26.64,26.65,26.57,26.63,175864.0,26.64,26.65,26.57,26.63,175864.0
2017-06-07 15:30:00,26.64,26.69,26.57,26.58,597213.0,26.64,26.69,26.57,26.58,597213.0
2017-06-08 09:30:00,26.6,26.7,26.46,26.59,185465.0,26.6,26.7,26.46,26.59,185465.0
2017-06-08 10:00:00,26.6,26.63,26.35,26.36,231945.0,26.6,26.63,26.35,26.36,231945.0
2017-06-08 10:30:00,26.37,26.48,26.34,26.46,290775.0,26.37,26.48,26.34,26.46,290775.0
2017-06-08 11:00:00,26.46,26.51,26.4,26.45,202913.0,26.46,26.51,26.4,26.45,202913.0
2017-06-08 11:30:00,26.46,26.51,26.41,26.49,231536.0,26.46,26.51,26.41,26.49,231536.0
2017-06-08 12:00:00,26.48,26.57,26.48,26.49,224043.0,26.48,26.57,26.48,26.49,224043.0
2017-06-08 12:30:00,26.49,26.52,26.44,26.45,119534.0,26.49,26.52,26.44,26.45,119534.0
2017-06-08 13:00:00,26.45,26.51,26.42,26.48,170520.0,26.45,26.51,26.42,26.48,170520.0
2017-06-08 13:30:00,26.47,26.49,26.39,26.42,247203.0,26.47,26.49,26.39,26.42,247203.0
2017-06-08 14:00:00,26.42,26.42,26.32,26.34,245344.0,26.42,26.42,26.32,26.34,245344.0
2017-06-08 14:30:00,26.34,26.39,26.32,26.33,185191.0,26.34,26.39,26.32,26.33,185191.0
2017-06-08 15:00:00,26.33,26.37,26.31,26.34,330070.0,26.33,26.37,26.31,26.34,330070.0
2017-06-08 15:30:00,26.34,26.4,26.25,26.26,1259949.0,26.34,26.4,26.25,26.26,1259949.0
2017-06-09 09:30:00,26.3,26.42,26.16,26.24,281106.0,26.3,26.42,26.16,26.24,281106.0
2017-06-09 10:00:00,26.24,26.39,26.2,26.35,193404.0,26.24,26.39,26.2,26.35,193404.0
2017-06-09 10:30:00,26.35,26.45,26.19,26.26,416800.0,26.35,26.45,26.19,26.26,416800.0
2017-06-09 11:00:00,26.27,26.36,26.18,26.2,225250.0,26.27,26.36,26.18,26.2,225250.0
2017-06-09 11:30:00,26.19,26.25,26.18,26.19,133309.0,26.19,26.25,26.18,26.19,133309.0
2017-06-09 12:00:00,26.19,26.19,25.83,25.88,308599.0,26.19,26.19,25.83,25.88,308599.0
2017-06-09 12:30:00,25.88,25.9,25.69,25.79,370705.0,25.88,25.9,25.69,25.79,370705.0
2017-06-09 13:00:00,25.79,25.85,25.54,25.64,282852.0,25.79,25.85,25.54,25.64,282852.0
2017-06-09 13:30:00,25.65,25.68,25.37,25.39,452020.0,25.65,25.68,25.37,25.39,452020.0
2017-06-09 14:00:00,25.39,25.49,25.32,25.4,320920.0,25.39,25.49,25.32,25.4,320920.0
2017-06-09 14:30:00,25.4,25.45,25.08,25.17,456636.0,25.4,25.45,25.08,25.17,456636.0
2017-06-09 15:00:00,25.17,25.52,25.17,25.45,509897.0,25.17,25.52,25.17,25.45,509897.0
2017-06-09 15:30:00,25.45,25.45,25.28,25.36,886942.0,25.45,25.45,25.28,25.36,886942.0
2017-06-12 09:30:00,25.18,25.62,24.83,25.52,863442.0,25.18,25.62,24.83,25.52,863442.0
2017-06-12 10:00:00,25.51,25.71,25.25,25.35,706856.0,25.51,25.71,25.25,25.35,706856.0
2017-06-12 10:30:00,25.34,25.7,25.29,25.64,348682.0,25.34,25.7,25.29,25.64,348682.0
2017-06-12 11:00:00,25.63,25.88,25.54,25.75,287209.0,25.63,25.88,25.54,25.75,287209.0
2017-06-12 11:30:00,25.75,25.79,25.53,25.61,184030.0,25.75,25.79,25.53,25.61,184030.0
2017-06-12 12:00:00,25.6,25.6,25.36,25.49,290787.0,25.6,25.6,25.36,25.49,290787.0
2017-06-12 12:30:00,25.49,25.6,25.47,25.53,134946.0,25.49,25.6,25.47,25.53,134946.0
2017-06-12 13:00:00,25.53,25.56,25.39,25.4,134286.0,25.53,25.56,25.39,25.4,134286.0
2017-06-12 13:30:00,25.41,25.45,25.38,25.42,149454.0,25.41,25.45,25.38,25.42,149454.0
2017-06-12 14:00:00,25.42,25.51,25.41,25.49,180813.0,25.42,25.51,25.41,25.49,180813.0
2017-06-12 14:30:00,25.49,25.55,25.44,25.48,268385.0,25.49,25.55,25.44,25.48,268385.0
2017-06-12 15:00:00,25.47,25.49,25.42,25.45,183186.0,25.47,25.49,25.42,25.45,183186.0
2017-06-12 15:30:00,25.45,25.47,25.35,25.4,731419.0,25.45,25.47,25.35,25.4,731419.0
2017-06-13 09:30:00,25.6,25.73,25.52,25.64,200408.0,25.6,25.73,25.52,25.64,200408.0
2017-06-13 10:00:00,25.64,25.76,25.59,25.69,167101.0,25.64,25.76,25.59,25.69,167101.0
2017-06-13 10:30:00,25.7,25.78,25.58,25.64,307538.0,25.7,25.78,25.58,25.64,307538.0
2017-06-13 11:00:00,25.64,25.88,25.61,25.84,149293.0,25.64,25.88,25.61,25.84,149293.0
2017-06-13 11:30:00,25.84,25.99,25.76,25.97,127606.0,25.84,25.99,25.76,25.97,127606.0
2017-06-13 12:00:00,25.98,25.99,25.85,25.85,115487.0,25.98,25.99,25.85,25.85,115487.0
2017-06-13 12:30:00,25.85,25.86,25.76,25.77,91578.0,25.85,25.86,25.76,25.77,91578.0
2017-06-13 13:00:00,25.77,25.8,25.75,25.79,62943.0,25.77,25.8,25.75,25.79,62943.0
2017-06-13 13:30:00,25.79,25.8,25.71,25.75,97460.0,25.79,25.8,25.71,25.75,97460.0
2017-06-13 14:00:00,25.74,25.81,25.73,25.76,74221.0,25.74,25.81,25.73,25.76,74221.0
2017-06-13 14:30:00,25.77,25.83,25.74,25.82,115678.0,25.77,25.83,25.74,25.82,115678.0
2017-06-13 15:00:00,25.82,25.86,25.77,25.86,107900.0,25.82,25.86,25.77,25.86,107900.0
2017-06-13 15:30:00,25.86,25.86,25.72,25.76,467192.0,25.86,25.86,25.72,25.76,467192.0
2017-06-14 09:30:00,25.93,25.94,25.62,25.69,92470.0,25.93,25.94,25.62,25.69,92470.0
2017-06-14 10:00:00,25.69,25.82,25.63,25.72,157719.0,25.69,25.82,25.63,25.72,157719.0
2017-06-14 10:30:00,25.71,25.79,25.68,25.73,110405.0,25.71,25.79,25.68,25.73,110405.0
2017-06-14 11:00:00,25.73,25.81,25.65,25.78,127636.0,25.73,25.81,25.65,25.78,127636.0
2017-06-14 11:30:00,25.78,25.79,25.69,25.78,51586.0,25.78,25.79,25.69,25.78,51586.0
2017-06-14 12:00:00,25.78,25.87,25.73,25.83,78363.0,25.78,25.87,25.73,25.83,78363.0
2017-06-14 12:30:00,25.83,25.85,25.77,25.77,42070.0,25.83,25.85,25.77,25.77,42070.0
2017-06-14 13:00:00,25.77,25.8,25.63,25.67,149472.0,25.77,25.8,25.63,25.67,149472.0
2017-06-14 13:30:00,25.68,25.71,25.63,25.66,71180.0,25.68,25.71,25.63,25.66,71180.0
2017-06-14 14:00:00,25.66,25.73,25.55,25.63,136497.0,25.66,25.73,25.55,25.63,136497.0
2017-06-14 14:30:00,25.62,25.63,25.36,25.45,209874.0,25.62,25.63,25.36,25.45,209874.0
2017-06-14 15:00:00,25.45,25.47,25.23,25.3,368993.0,25.45,25.47,25.23,25.3,368993.0
2017-06-14 15:30:00,25.3,25.46,25.23,25.45,406379.0,25.3,25.46,25.23,25.45,406379.0
2017-06-15 09:30:00,25.04,25.49,25.01,25.47,205068.0,25.04,25.49,25.01,25.47,205068.0
2017-06-15 10:00:00,25.46,25.55,25.29,25.35,97055.0,25.46,25.55,25.29,25.35,97055.0
2017-06-15 10:30:00,25.37,25.39,25.2,25.27,134953.0,25.37,25.39,25.2,25.27,134953.0
2017-06-15 11:00:00,25.28,25.52,25.28,25.52,164529.0,25.28,25.52,25.28,25.52,164529.0
2017-06-15 11:30:00,25.52,25.57,25.41,25.45,60013.0,25.52,25.57,25.41,25.45,60013.0
2017-06-15 12:00:00,25.46,25.52,25.41,25.43,50807.0,25.46,25.52,25.41,25.43,50807.0
2017-06-15 12:30:00,25.43,25.55,25.39,25.55,35906.0,25.43,25.55,25.39,25.55,35906.0
2017-06-15 13:00:00,25.55,25.59,25.49,25.49,38543.0,25.55,25.59,25.49,25.49,38543.0
2017-06-15 13:30:00,25.49,25.56,25.47,25.55,40235.0,25.49,25.56,25.47,25.55,40235.0
2017-06-15 14:00:00,25.55,25.57,25.48,25.55,128895.0,25.55,25.57,25.48,25.55,128895.0
2017-06-15 14:30:00,25.55,25.63,25.54,25.61,80185.0,25.55,25.63,25.54,25.61,80185.0
2017-06-15 15:00:00,25.61,25.68,25.6,25.65,113156.0,25.61,25.68,25.6,25.65,113156.0
2017-06-15 15:30:00,25.64,25.66,25.53,25.6,289511.0,25.64,25.66,25.53,25.6,289511.0
2017-06-16 09:30:00,25.49,25.72,25.41,25.59,634274.0,25.49,25.72,25.41,25.59,634274.0
2017-06-16 10:00:00,25.6,25.69,25.53,25.61,156291.0,25.6,25.69,25.53,25.61,156291.0
2017-06-16 10:30:00,25.61,25.63,25.43,25.5,102416.0,25.61,25.63,25.43,25.5,102416.0
2017-06-16 11:00:00,25.51,25.54,25.38,25.46,73480.0,25.51,25.54,25.38,25.46,73480.0
2017-06-16 11:30:00,25.47,25.51,25.35,25.49,87665.0,25.47,25.51,25.35,25.49,87665.0
2017-06-16 12:00:00,25.49,25.55,25.45,25.49,46408.0,25.49,25.55,25.45,25.49,46408.0
2017-06-16 12:30:00,25.49,25.49,25.41,25.41,32800.0,25.49,25.49,25.41,25.41,32800.0
2017-06-16 13:00:00,25.41,25.46,25.4,25.44,43374.0,25.41,25.46,25.4,25.44,43374.0
2017-06-16 13:30:00,25.43,25.45,25.4,25.43,52801.0,25.43,25.45,25.4,25.43,52801.0
2017-06-16 14:00:00,25.43,25.45,25.38,25.39,69917.0,25.43,25.45,25.38,25.39,69917.0
2017-06-16 14:30:00,25.39,25.46,25.37,25.44,104244.0,25.39,25.46,25.37,25.44,104244.0
2017-06-16 15:00:00,25.45,25.47,25.34,25.36,108628.0,25.45,25.47,25.34,25.36,108628.0
2017-06-16 15:30:00,25.35,25.44,25.34,25.43,416050.0,25.35,25.44,25.34,25.43,416050.0
2017-06-19 09:30:00,25.54,25.79,25.5,25.53,151163.0,25.54,25.79,25.5,25.53,151163.0
2017-06-19 10:00:00,25.56,25.65,25.51,25.61,106204.0,25.56,25.65,25.51,25.61,106204.0
2017-06-19 10:30:00,25.61,25.65,25.56,25.57,140848.0,25.61,25.65,25.56,25.57,140848.0
2017-06-19 11:00:00,25.57,25.61,25.53,25.58,112739.0,25.57,25.61,25.53,25.58,112739.0
2017-06-19 11:30:00,25.58,25.64,25.54,25.55,107705.0,25.58,25.64,25.54,25.55,107705.0
2017-06-19 12:00:00,25.54,25.64,25.53,25.61,62836.0,25.54,25.64,25.53,25.61,62836.0
2017-06-19 12:30:00,25.62,25.68,25.6,25.67,79105.0,25.62,25.68,25.6,25.67,79105.0
2017-06-19 13:00:00,25.68,25.74,25.66,25.73,72807.0,25.68,25.74,25.66,25.73,72807.0
2017-06-19 13:30:00,25.73,25.77,25.69,25.72,112028.0,25.73,25.77,25.69,25.72,112028.0
2017-06-19 14:00:00,25.73,25.77,25.71,25.75,118995.0,25.73,25.77,25.71,25.75,118995.0
2017-06-19 14:30:00,25.74,25.78,25.71,25.76,117660.0,25.74,25.78,25.71,25.76,117660.0
2017-06-19 15:00:00,25.76,25.82,25.71,25.81,184894.0,25.76,25.82,25.71,25.81,184894.0
2017-06-19 15:30:00,25.8,25.92,25.8,25.92,498053.0,25.8,25.92,25.8,25.92,498053.0
2017-06-20 09:30:00,25.88,25.9,25.73,25.8,208746.0,25.88,25.9,25.73,25.8,208746.0
2017-06-20 10:00:00,25.8,25.85,25.74,25.76,89519.0,25.8,25.85,25.74,25.76,89519.0
2017-06-20 10:30:00,25.77,25.85,25.73,25.77,107089.0,25.77,25.85,25.73,25.77,107089.0
2017-06-20 11:00:00,25.76,25.76,25.59,25.59,94712.0,25.76,25.76,25.59,25.59,94712.0
2017-06-20 11:30:00,25.58,25.6,25.5,25.56,55931.0,25.58,25.6,25.5,25.56,55931.0
2017-06-20 12:00:00,25.56,25.56,25.46,25.54,53134.0,25.56,25.56,25.46,25.54,53134.0
2017-06-20 12:30:00,25.54,25.63,25.53,25.62,54107.0,25.54,25.63,25.53,25.62,54107.0
2017-06-20 13:00:00,25.62,25.62,25.54,25.56,47801.0,25.62,25.62,25.54,25.56,47801.0
2017-06-20 13:30:00,25.56,25.59,25.52,25.55,50713.0,25.56,25.59,25.52,25.55,50713.0
2017-06-20 14:00:00,25.56,25.59,25.5,25.53,75976.0,25.56,25.59,25.5,25.53,75976.0
2017-06-20 14:30:00,25.53,25.59,25.52,25.55,93326.0,25.53,25.59,25.52,25.55,93326.0
2017-06-20 15:00:00,25.56,25.62,25.5,25.55,115293.0,25.56,25.62,25.5,25.55,115293.0
2017-06-20 15:30:00,25.55,25.55,25.45,25.45,251888.0,25.55,25.55,25.45,25.45,251888.0
2017-06-21 09:30:00,25.29,25.42,25.18,25.4,249560.0,25.29,25.42,25.18,25.4,249560.0
2017-06-21 10:00:00,25.39,25.59,25.38,25.57,90324.0,25.39,25.59,25.38,25.57,90324.0
2017-06-21 10:30:00,25.55,25.64,25.38,25.42,250762.0,25.55,25.64,25.38,25.42,250762.0
2017-06-21 11:00:00,25.41,25.46,25.37,25.38,71222.0,25.41,25.46,25.37,25.38,71222.0
2017-06-21 11:30:00,25.38,25.48,25.36,25.41,129205.0,25.38,25.48,25.36,25.41,129205.0
2017-06-21 12:00:00,25.41,25.42,25.31,25.37,123423.0,25.41,25.42,25.31,25.37,123423.0
2017-06-21 12:30:00,25.38,25.41,25.36,25.37,54652.0,25.38,25.41,25.36,25.37,54652.0
2017-06-21 13:00:00,25.37,25.43,25.36,25.39,55015.0,25.37,25.43,25.36,25.39,55015.0
2017-06-21 13:30:00,25.39,25.42,25.35,25.38,37473.0,25.39,25.42,25.35,25.38,37473.0
2017-06-21 14:00:00,25.38,25.53,25.36,25.5,180168.0,25.38,25.53,25.36,25.5,180168.0
2017-06-21 14:30:00,25.51,25.56,25.49,25.5,80653.0,25.51,25.56,25.49,25.5,80653.0
2017-06-21 15:00:00,25.5,25.56,25.49,25.55,73466.0,25.5,25.56,25.49,25.55,73466.0
2017-06-21 15:30:00,25.55,25.56,25.49,25.53,266392.0,25.55,25.56,25.49,25.53,266392.0
2017-06-22 09:30:00,25.6,25.72,25.42,25.64,235866.0,25.6,25.72,25.42,25.64,235866.0
2017-06-22 10:00:00,25.63,25.71,25.53,25.61,147481.0,25.63,25.71,25.53,25.61,147481.0
2017-06-22 10:30:00,25.61,25.81,25.58,25.71,207093.0,25.61,25.81,25.58,25.71,207093.0
2017-06-22 11:00:00,25.71,25.83,25.66,25.79,180353.0,25.71,25.83,25.66,25.79,180353.0
2017-06-22 11:30:00,25.79,25.79,25.7,25.78,138212.0,25.79,25.79,25.7,25.78,138212.0
2017-06-22 12:00:00,25.78,25.97,25.78,25.97,166529.0,25.78,25.97,25.78,25.97,166529.0
2017-06-22 12:30:00,25.97,26.0,25.9,25.98,246125.0,25.97,26.0,25.9,25.98,246125.0
2017-06-22 13:00:00,25.98,25.99,25.94,25.95,90058.0,25.98,25.99,25.94,25.95,90058.0
2017-06-22 13:30:00,25.95,26.04,25.94,26.01,278639.0,25.95,26.04,25.94,26.01,278639.0
2017-06-22 14:00:00,26.01,26.09,26.01,26.07,237027.0,26.01,26.09,26.01,26.07,237027.0
2017-06-22 14:30:00,26.07,26.09,26.0,26.08,251003.0,26.07,26.09,26.0,26.08,251003.0
2017-06-22 15:00:00,26.08,26.09,26.0,26.01,155150.0,26.08,26.09,26.0,26.01,155150.0
2017-06-22 15:30:00,26.01,26.01,25.95,25.96,1422827.0,26.01,26.01,25.95,25.96,1422827.0
2017-06-23 09:30:00,26.01,26.1,25.75,26.01,274948.0,26.01,26.1,25.75,26.01,274948.0
2017-06-23 10:00:00,26.02,26.08,25.99,26.03,198034.0,26.02,26.08,25.99,26.03,198034.0
2017-06-23 10:30:00,26.02,26.24,26.02,26.24,249128.0,26.02,26.24,26.02,26.24,249128.0
2017-06-23 11:00:00,26.24,26.29,26.18,26.27,122142.0,26.24,26.29,26.18,26.27,122142.0
2017-06-23 11:30:00,26.28,26.28,26.16,26.27,138573.0,26.28,26.28,26.16,26.27,138573.0
2017-06-23 12:00:00,26.27,26.48,26.26,26.45,236773.0,26.27,26.48,26.26,26.45,236773.0
2017-06-23 12:30:00,26.45,26.53,26.41,26.42,214662.0,26.45,26.53,26.41,26.42,214662.0
2017-06-23 13:00:00,26.43,26.45,26.38,26.43,148473.0,26.43,26.45,26.38,26.43,148473.0
2017-06-23 13:30:00,26.43,26.44,26.4,26.41,84024.0,26.43,26.44,26.4,26.41,84024.0
2017-06-23 14:00:00,26.41,26.46,26.4,26.43,94971.0,26.41,26.46,26.4,26.43,94971.0
2017-06-23 14:30:00,26.43,26.46,26.39,26.45,207470.0,26.43,26.46,26.39,26.45,207470.0
2017-06-23 15:00:00,26.45,26.45,26.29,26.35,242484.0,26.45,26.45,26.29,26.35,242484.0
2017-06-23 15:30:00,26.35,26.45,26.34,26.42,709691.0,26.35,26.45,26.34,26.42,709691.0
2017-06-26 09:30:00,26.51,26.71,26.32,26.46,227953.0,26.51,26.71,26.32,26.46,227953.0
2017-06-26 10:00:00,26.46,26.52,26.3,26.5,263627.0,26.46,26.52,26.3,26.5,263627.0
2017-06-26 10:30:00,26.5,26.51,26.12,26.17,388092.0,26.5,26.51,26.12,26.17,388092.0
2017-06-26 11:00:00,26.18,26.22,25.99,26.05,123331.0,26.18,26.22,25.99,26.05,123331.0
2017-06-26 11:30:00,26.05,26.16,25.97,26.13,100072.0,26.05,26.16,25.97,26.13,100072.0
2017-06-26 12:00:00,26.13,26.24,26.13,26.2,117627.0,26.13,26.24,26.13,26.2,117627.0
2017-06-26 12:30:00,26.2,26.32,26.19,26.26,80395.0,26.2,26.32,26.19,26.26,80395.0
2017-06-26 13:00:00,26.27,26.27,26.13,26.16,63905.0,26.27,26.27,26.13,26.16,63905.0
2017-06-26 13:30:00,26.16,26.23,26.13,26.21,80557.0,26.16,26.23,26.13,26.21,80557.0
2017-06-26 14:00:00,26.22,26.23,26.11,26.15,77337.0,26.22,26.23,26.11,26.15,77337.0
2017-06-26 14:30:00,26.15,26.17,26.11,26.13,74279.0,26.15,26.17,26.11,26.13,74279.0
2017-06-26 15:00:00,26.13,26.19,26.07,26.19,107566.0,26.13,26.19,26.07,26.19,107566.0
2017-06-26 15:30:00,26.19,26.21,26.13,26.15,342331.0,26.19,26.21,26.13,26.15,342331.0
2017-06-27 09:30:00,26.1,26.15,25.92,25.93,115063.0,26.1,26.15,25.92,25.93,115063.0
2017-06-27 10:00:00,25.94,26.03,25.91,25.94,49845.0,25.94,26.03,25.91,25.94,49845.0
2017-06-27 10:30:00,25.94,26.07,25.94,26.0,46370.0,25.94,26.07,25.94,26.0,46370.0
2017-06-27 11:00:00,26.0,26.03,25.87,25.9,53942.0,26.0,26.03,25.87,25.9,53942.0
2017-06-27 11:30:00,25.91,26.11,25.89,26.11,104790.0,25.91,26.11,25.89,26.11,104790.0
2017-06-27 12:00:00,26.1,26.21,26.1,26.12,121290.0,26.1,26.21,26.1,26.12,121290.0
2017-06-27 12:30:00,26.13,26.17,26.09,26.11,119775.0,26.13,26.17,26.09,26.11,119775.0
2017-06-27 13:00:00,26.12,26.13,26.06,26.07,110795.0,26.12,26.13,26.06,26.07,110795.0
2017-06-27 13:30:00,26.06,26.07,25.89,25.92,191594.0,26.06,26.07,25.89,25.92,191594.0
2017-06-27 14:00:00,25.92,25.94,25.77,25.88,140165.0,25.92,25.94,25.77,25.88,140165.0
2017-06-27 14:30:00,25.87,25.96,25.85,25.88,103844.0,25.87,25.96,25.85,25.88,103844.0
2017-06-27 15:00:00,25.87,25.9,25.8,25.83,133622.0,25.87,25.9,25.8,25.83,133622.0
2017-06-27 15:30:00,25.83,25.89,25.77,25.78,385706.0,25.83,25.89,25.77,25.78,385706.0
2017-06-28 09:30:00,25.91,26.08,25.75,26.04,166785.0,25.91,26.08,25.75,26.04,166785.0
2017-06-28 10:00:00,26.04,26.21,26.03,26.03,138645.0,26.04,26.21,26.03,26.03,138645.0
2017-06-28 10:30:00,26.03,26.19,26.02,26.16,86842.0,26.03,26.19,26.02,26.16,86842.0
2017-06-28 11:00:00,26.16,26.25,26.16,26.19,122184.0,26.16,26.25,26.16,26.19,122184.0
2017-06-28 11:30:00,26.19,26.21,26.11,26.19,141794.0,26.19,26.21,26.11,26.19,141794.0
2017-06-28 12:00:00,26.17,26.25,26.15,26.23,87903.0,26.17,26.25,26.15,26.23,87903.0
2017-06-28 12:30:00,26.23,26.3,26.22,26.3,72941.0,26.23,26.3,26.22,26.3,72941.0
2017-06-28 13:00:00,26.3,26.32,26.24,26.32,87112.0,26.3,26.32,26.24,26.32,87112.0
2017-06-28 13:30:00,26.32,26.32,26.2,26.2,68353.0,26.32,26.32,26.2,26.2,68353.0
2017-06-28 14:00:00,26.21,26.29,26.19,26.26,95500.0,26.21,26.29,26.19,26.26,95500.0
2017-06-28 14:30:00,26.25,26.32,26.25,26.32,124362.0,26.25,26.32,26.25,26.32,124362.0
2017-06-28 15:00:00,26.32,26.39,26.31,26.39,185783.0,26.32,26.39,26.31,26.39,185783.0
2017-06-28 15:30:00,26.38,26.4,26.29,26.3,271318.0,26.38,26.4,26.29,26.3,271318.0
2017-06-29 09:30:00,26.04,26.27,25.86,26.22,172979.0,26.04,26.27,25.86,26.22,172979.0
2017-06-29 10:00:00,26.21,26.25,26.06,26.25,486852.0,26.21,26.25,26.06,26.25,486852.0
2017-06-29 10:30:00,26.25,26.36,26.07,26.08,220062.0,26.25,26.36,26.07,26.08,220062.0
2017-06-29 11:00:00,26.09,26.1,25.69,25.71,449372.0,26.09,26.1,25.69,25.71,449372.0
2017-06-29 11:30:00,25.71,25.71,25.5,25.54,313282.0,25.71,25.71,25.5,25.54,313282.0
2017-06-29 12:00:00,25.54,25.72,25.5,25.58,389446.0,25.54,25.72,25.5,25.58,389446.0
2017-06-29 12:30:00,25.57,25.61,25.42,25.44,91054.0,25.57,25.61,25.42,25.44,91054.0
2017-06-29 13:00:00,25.44,25.45,25.19,25.23,209950.0,25.44,25.45,25.19,25.23,209950.0
2017-06-29 13:30:00,25.22,25.28,25.13,25.26,426329.0,25.22,25.28,25.13,25.26,426329.0
2017-06-29 14:00:00,25.26,25.32,25.16,25.26,571763.0,25.26,25.32,25.16,25.26,571763.0
2017-06-29 14:30:00,25.25,25.27,25.18,25.26,160873.0,25.25,25.27,25.18,25.26,160873.0
2017-06-29 15:00:00,25.25,25.35,25.25,25.3,306677.0,25.25,25.35,25.25,25.3,306677.0
2017-06-29 15:30:00,25.3,25.48,25.29,25.42,650414.0,25.3,25.48,25.29,25.42,650414.0
2017-06-30 09:30:00,25.47,25.65,25.08,25.44,215637.0,25.47,25.65,25.08,25.44,215637.0
2017-06-30 10:00:00,25.43,25.49,25.18,25.32,212317.0,25.43,25.49,25.18,25.32,212317.0
2017-06-30 10:30:00,25.32,25.38,25.17,25.2,131308.0,25.32,25.38,25.17,25.2,131308.0
2017-06-30 11:00:00,25.2,25.24,25.13,25.14,189274.0,25.2,25.24,25.13,25.14,189274.0
2017-06-30 11:30:00,25.14,25.31,25.12,25.3,119742.0,25.14,25.31,25.12,25.3,119742.0
2017-06-30 12:00:00,25.3,25.31,25.15,25.16,108401.0,25.3,25.31,25.15,25.16,108401.0
2017-06-30 12:30:00,25.16,25.34,25.15,25.34,84076.0,25.16,25.34,25.15,25.34,84076.0
2017-06-30 13:00:00,25.33,25.37,25.33,25.33,87704.0,25.33,25.37,25.33,25.33,87704.0
2017-06-30 13:30:00,25.33,25.34,25.28,25.3,82578.0,25.33,25.34,25.28,25.3,82578.0
2017-06-30 14:00:00,25.3,25.36,25.22,25.33,128031.0,25.3,25.36,25.22,25.33,128031.0
2017-06-30 14:30:00,25.33,25.38,25.28,25.36,91285.0,25.33,25.38,25.28,25.36,91285.0
2017-06-30 15:00:00,25.36,25.36,25.24,25.25,135292.0,25.36,25.36,25.24,25.25,135292.0
2017-06-30 15:30:00,25.25,25.26,25.01,25.01,793954.0,25.25,25.26,25.01,25.01,793954.0
2017-07-03 09:30:00,25.26,25.29,25.0,25.19,116398.0,25.26,25.29,25.0,25.19,116398.0
2017-07-03 10:00:00,25.2,25.25,25.08,25.15,58946.0,25.2,25.25,25.08,25.15,58946.0
2017-07-03 10:30:00,25.15,25.26,25.11,25.2,140263.0,25.15,25.26,25.11,25.2,140263.0
2017-07-03 11:00:00,25.19,25.37,25.1,25.36,111384.0,25.19,25.37,25.1,25.36,111384.0
2017-07-03 11:30:00,25.36,25.41,25.3,25.33,101157.0,25.36,25.41,25.3,25.33,101157.0
2017-07-03 12:00:00,25.33,25.36,25.16,25.25,125157.0,25.33,25.36,25.16,25.25,125157.0
2017-07-03 12:30:00,25.25,25.3,25.17,25.18,237076.0,25.25,25.3,25.17,25.18,237076.0
2017-07-05 09:30:00,25.19,25.28,24.92,25.04,89882.0,25.19,25.28,24.92,25.04,89882.0
2017-07-05 10:00:00,25.03,25.03,24.86,24.88,155564.0,25.03,25.03,24.86,24.88,155564.0
2017-07-05 10:30:00,24.87,25.17,24.87,24.99,106639.0,24.87,25.17,24.87,24.99,106639.0
2017-07-05 11:00:00,24.98,25.11,24.95,25.09,59819.0,24.98,25.11,24.95,25.09,59819.0
2017-07-05 11:30:00,25.09,25.09,24.97,24.98,60927.0,25.09,25.09,24.97,24.98,60927.0
2017-07-05 12:00:00,24.97,25.07,24.95,25.04,50588.0,24.97,25.07,24.95,25.04,50588.0
2017-07-05 12:30:00,25.05,25.12,25.02,25.05,87173.0,25.05,25.12,25.02,25.05,87173.0
2017-07-05 13:00:00,25.05,25.14,25.04,25.13,45866.0,25.05,25.14,25.04,25.13,45866.0
2017-07-05 13:30:00,25.13,25.23,25.12,25.21,126797.0,25.13,25.23,25.12,25.21,126797.0
2017-07-05 14:00:00,25.21,25.25,25.13,25.21,99231.0,25.21,25.25,25.13,25.21,99231.0
2017-07-05 14:30:00,25.21,25.24,25.09,25.1,55646.0,25.21,25.24,25.09,25.1,55646.0
2017-07-05 15:00:00,25.1,25.13,25.03,25.08,67535.0,25.1,25.13,25.03,25.08,67535.0
2017-07-05 15:30:00,25.07,25.2,25.07,25.18,281815.0,25.07,25.2,25.07,25.18,281815.0
2017-07-06 09:30:00,24.87,25.04,24.65,25.04,257197.0,24.87,25.04,24.65,25.04,257197.0
2017-07-06 10:00:00,25.0,25.06,24.95,24.98,103349.0,25.0,25.06,24.95,24.98,103349.0
2017-07-06 10:30:00,24.98,25.01,24.88,25.0,156695.0,24.98,25.01,24.88,25.0,156695.0
2017-07-06 11:00:00,24.98,25.22,24.94,25.21,148635.0,24.98,25.22,24.94,25.21,148635.0
2017-07-06 11:30:00,25.21,25.29,25.17,25.25,140511.0,25.21,25.29,25.17,25.25,140511.0
2017-07-06 12:00:00,25.24,25.24,25.14,25.14,81940.0,25.24,25.24,25.14,25.14,81940.0
2017-07-06 12:30:00,25.14,25.23,25.09,25.13,46210.0,25.14,25.23,25.09,25.13,46210.0
2017-07-06 13:00:00,25.14,25.17,25.08,25.11,45873.0,25.14,25.17,25.08,25.11,45873.0
2017-07-06 13:30:00,25.1,25.1,25.01,25.06,49193.0,25.1,25.1,25.01,25.06,49193.0
2017-07-06 14:00:00,25.06,25.06,24.97,25.01,64751.0,25.06,25.06,24.97,25.01,64751.0
2017-07-06 14:30:00,25.0,25.01,24.92,24.96,76552.0,25.0,25.01,24.92,24.96,76552.0
2017-07-06 15:00:00,24.97,25.0,24.94,24.96,108278.0,24.97,25.0,24.94,24.96,108278.0
2017-07-06 15:30:00,24.96,24.97,24.87,24.94,335203.0,24.96,24.97,24.87,24.94,335203.0
2017-07-07 09:30:00,24.99,25.33,24.98,25.28,158045.0,24.99,25.33,24.98,25.28,158045.0
2017-07-07 10:00:00,25.29,25.38,25.27,25.35,105685.0,25.29,25.38,25.27,25.35,105685.0
2017-07-07 10:30:00,25.35,25.36,25.23,25.25,101047.0,25.35,25.36,25.23,25.25,101047.0
2017-07-07 11:00:00,25.25,25.34,25.13,25.25,152097.0,25.25,25.34,25.13,25.25,152097.0
2017-07-07 11:30:00,25.26,25.33,25.25,25.28,139941.0,25.26,25.33,25.25,25.28,139941.0
2017-07-07 12:00:00,25.28,25.33,25.24,25.33,96163.0,25.28,25.33,25.24,25.33,96163.0
2017-07-07 12:30:00,25.33,25.44,25.33,25.44,78576.0,25.33,25.44,25.33,25.44,78576.0
2017-07-07 13:00:00,25.44,25.55,25.43,25.53,87636.0,25.44,25.55,25.43,25.53,87636.0
2017-07-07 13:30:00,25.52,25.58,25.49,25.55,125157.0,25.52,25.58,25.49,25.55,125157.0
2017-07-07 14:00:00,25.55,25.58,25.42,25.43,85858.0,25.55,25.58,25.42,25.43,85858.0
2017-07-07 14:30:00,25.42,25.63,25.42,25.53,236084.0,25.42,25.63,25.42,25.53,236084.0
2017-07-07 15:00:00,25.53,25.56,25.52,25.53,76119.0,25.53,25.56,25.52,25.53,76119.0
2017-07-07 15:30:00,25.54,25.61,25.51,25.59,359305.0,25.54,25.61,25.51,25.59,359305.0
2017-07-10 09:30:00,25.73,25.8,25.62,25.66,191536.0,25.73,25.8,25.62,25.66,191536.0
2017-07-10 10:00:00,25.67,25.92,25.65,25.89,215333.0,25.67,25.92,25.65,25.89,215333.0
2017-07-10 10:30:00,25.88,25.95,25.67,25.75,187857.0,25.88,25.95,25.67,25.75,187857.0
2017-07-10 11:00:00,25.75,25.76,25.7,25.71,148963.0,25.75,25.76,25.7,25.71,148963.0
2017-07-10 11:30:00,25.71,25.87,25.71,25.8,174350.0,25.71,25.87,25.71,25.8,174350.0
2017-07-10 12:00:00,25.8,25.91,25.79,25.9,70740.0,25.8,25.91,25.79,25.9,70740.0
2017-07-10 12:30:00,25.89,26.0,25.87,25.99,133768.0,25.89,26.0,25.87,25.99,133768.0
2017-07-10 13:00:00,25.99,26.04,25.86,25.86,165533.0,25.99,26.04,25.86,25.86,165533.0
2017-07-10 13:30:00,25.87,25.93,25.84,25.89,74223.0,25.87,25.93,25.84,25.89,74223.0
2017-07-10 14:00:00,25.9,25.94,25.85,25.91,120225.0,25.9,25.94,25.85,25.91,120225.0
2017-07-10 14:30:00,25.91,25.93,25.87,25.89,51956.0,25.91,25.93,25.87,25.89,51956.0
2017-07-10 15:00:00,25.88,25.94,25.85,25.86,106264.0,25.88,25.94,25.85,25.86,106264.0
2017-07-10 15:30:00,25.86,25.9,25.84,25.89,433547.0,25.86,25.9,25.84,25.89,433547.0
2017-07-11 09:30:00,25.87,26.0,25.81,25.96,82150.0,25.87,26.0,25.81,25.96,82150.0
2017-07-11 10:00:00,25.96,25.99,25.92,25.95,61244.0,25.96,25.99,25.92,25.95,61244.0
2017-07-11 10:30:00,25.94,25.96,25.86,25.9,77163.0,25.94,25.96,25.86,25.9,77163.0
2017-07-11 11:00:00,25.89,25.9,25.71,25.79,203434.0,25.89,25.9,25.71,25.79,203434.0
2017-07-11 11:30:00,25.78,25.96,25.78,25.93,130235.0,25.78,25.96,25.78,25.93,130235.0
2017-07-11 12:00:00,25.93,25.96,25.85,25.92,93497.0,25.93,25.96,25.85,25.92,93497.0
2017-07-11 12:30:00,25.92,25.95,25.86,25.88,34176.0,25.92,25.95,25.86,25.88,34176.0
2017-07-11 13:00:00,25.88,25.91,25.86,25.87,71073.0,25.88,25.91,25.86,25.87,71073.0
2017-07-11 13:30:00,25.87,25.93,25.86,25.91,70827.0,25.87,25.93,25.86,25.91,70827.0
2017-07-11 14:00:00,25.92,25.95,25.87,25.91,78242.0,25.92,25.95,25.87,25.91,78242.0
2017-07-11 14:30:00,25.9,25.91,25.86,25.89,115496.0,25.9,25.91,25.86,25.89,115496.0
2017-07-11 15:00:00,25.9,25.94,25.88,25.92,81180.0,25.9,25.94,25.88,25.92,81180.0
2017-07-11 15:30:00,25.93,25.96,25.89,25.92,340320.0,25.93,25.96,25.89,25.92,340320.0
2017-07-12 09:30:00,26.1,26.26,26.05,26.14,283938.0,26.1,26.26,26.05,26.14,283938.0
2017-07-12 10:00:00,26.14,26.18,26.06,26.13,123301.0,26.14,26.18,26.06,26.13,123301.0
2017-07-12 10:30:00,26.13,26.14,25.98,26.0,77451.0,26.13,26.14,25.98,26.0,77451.0
2017-07-12 11:00:00,26.0,26.03,25.96,26.01,115605.0,26.0,26.03,25.96,26.01,115605.0
2017-07-12 11:30:00,26.02,26.03,25.95,26.01,94313.0,26.02,26.03,25.95,26.01,94313.0
2017-07-12 12:00:00,26.0,26.03,25.94,26.0,60473.0,26.0,26.03,25.94,26.0,60473.0
2017-07-12 12:30:00,26.0,26.01,25.93,26.01,56300.0,26.0,26.01,25.93,26.01,56300.0
2017-07-12 13:00:00,26.01,26.03,25.9,25.92,57658.0,26.01,26.03,25.9,25.92,57658.0
2017-07-12 13:30:00,25.92,25.99,25.92,25.94,47376.0,25.92,25.99,25.92,25.94,47376.0
2017-07-12 14:00:00,25.94,25.98,25.9,25.95,90834.0,25.94,25.98,25.9,25.95,90834.0
2017-07-12 14:30:00,25.95,25.95,25.86,25.89,147152.0,25.95,25.95,25.86,25.89,147152.0
2017-07-12 15:00:00,25.89,25.93,25.88,25.92,202298.0,25.89,25.93,25.88,25.92,202298.0
2017-07-12 15:30:00,25.92,26.0,25.9,25.98,404907.0,25.92,26.0,25.9,25.98,404907.0
2017-07-13 09:30:00,26.2,26.28,25.97,26.07,138312.0,26.2,26.28,25.97,26.07,138312.0
2017-07-13 10:00:00,26.08,26.11,25.82,25.82,83787.0,26.08,26.11,25.82,25.82,83787.0
2017-07-13 10:30:00,25.83,25.97,25.78,25.92,91508.0,25.83,25.97,25.78,25.92,91508.0
2017-07-13 11:00:00,25.92,26.0,25.84,25.86,69165.0,25.92,26.0,25.84,25.86,69165.0
2017-07-13 11:30:00,25.86,25.97,25.82,25.94,141366.0,25.86,25.97,25.82,25.94,141366.0
2017-07-13 12:00:00,25.94,26.06,25.92,26.06,117362.0,25.94,26.06,25.92,26.06,117362.0
2017-07-13 12:30:00,26.05,26.1,26.05,26.06,93168.0,26.05,26.1,26.05,26.06,93168.0
2017-07-13 13:00:00,26.07,26.07,25.95,25.98,74944.0,26.07,26.07,25.95,25.98,74944.0
2017-07-13 13:30:00,25.98,26.01,25.82,25.86,156536.0,25.98,26.01,25.82,25.86,156536.0
2017-07-13 14:00:00,25.86,25.89,25.81,25.83,105067.0,25.86,25.89,25.81,25.83,105067.0
2017-07-13 14:30:00,25.82,25.9,25.82,25.84,108229.0,25.82,25.9,25.82,25.84,108229.0
2017-07-13 15:00:00,25.84,25.88,25.8,25.83,100822.0,25.84,25.88,25.8,25.83,100822.0
2017-07-13 15:30:00,25.83,25.84,25.78,25.8,286702.0,25.83,25.84,25.78,25.8,286702.0
2017-07-14 09:30:00,25.69,26.0,25.45,25.81,212038.0,25.69,26.0,25.45,25.81,212038.0
2017-07-14 10:00:00,25.8,25.82,25.68,25.72,103508.0,25.8,25.82,25.68,25.72,103508.0
2017-07-14 10:30:00,25.73,25.74,25.63,25.73,171025.0,25.73,25.74,25.63,25.73,171025.0
2017-07-14 11:00:00,25.73,25.87,25.68,25.8,282501.0,25.73,25.87,25.68,25.8,282501.0
2017-07-14 11:30:00,25.79,25.8,25.69,25.71,57402.0,25.79,25.8,25.69,25.71,57402.0
2017-07-14 12:00:00,25.71,25.71,25.56,25.56,47238.0,25.71,25.71,25.56,25.56,47238.0
2017-07-14 12:30:00,25.57,25.63,25.57,25.58,78248.0,25.57,25.63,25.57,25.58,78248.0
2017-07-14 13:00:00,25.58,25.66,25.57,25.64,64076.0,25.58,25.66,25.57,25.64,64076.0
2017-07-14 13:30:00,25.64,25.69,25.59,25.69,119091.0,25.64,25.69,25.59,25.69,119091.0
2017-07-14 14:00:00,25.69,25.76,25.68,25.69,108110.0,25.69,25.76,25.68,25.69,108110.0
2017-07-14 14:30:00,25.68,25.75,25.66,25.75,110282.0,25.68,25.75,25.66,25.75,110282.0
2017-07-14 15:00:00,25.74,25.76,25.7,25.76,129467.0,25.74,25.76,25.7,25.76,129467.0
2017-07-14 15:30:00,25.76,25.79,25.65,25.66,288779.0,25.76,25.79,25.65,25.66,288779.0
2017-07-17 09:30:00,25.7,25.7,25.35,25.47,295774.0,25.7,25.7,25.35,25.47,295774.0
2017-07-17 10:00:00,25.48,25.53,25.37,25.44,115761.0,25.48,25.53,25.37,25.44,115761.0
2017-07-17 10:30:00,25.46,25.46,25.28,25.29,126606.0,25.46,25.46,25.28,25.29,126606.0
2017-07-17 11:00:00,25.29,25.4,25.28,25.35,127950.0,25.29,25.4,25.28,25.35,127950.0
2017-07-17 11:30:00,25.35,25.36,25.26,25.29,163512.0,25.35,25.36,25.26,25.29,163512.0
2017-07-17 12:00:00,25.29,25.31,25.27,25.3,75489.0,25.29,25.31,25.27,25.3,75489.0
2017-07-17 12:30:00,25.3,25.39,25.3,25.36,59689.0,25.3,25.39,25.3,25.36,59689.0
2017-07-17 13:00:00,25.37,25.45,25.36,25.41,61355.0,25.37,25.45,25.36,25.41,61355.0
2017-07-17 13:30:00,25.41,25.43,25.35,25.36,50049.0,25.41,25.43,25.35,25.36,50049.0
2017-07-17 14:00:00,25.35,25.36,25.3,25.35,46667.0,25.35,25.36,25.3,25.35,46667.0
2017-07-17 14:30:00,25.35,25.4,25.31,25.33,88122.0,25.35,25.4,25.31,25.33,88122.0
2017-07-17 15:00:00,25.33,25.36,25.3,25.31,88038.0,25.33,25.36,25.3,25.31,88038.0
2017-07-17 15:30:00,25.32,25.41,25.3,25.35,315040.0,25.32,25.41,25.3,25.35,315040.0
2017-07-18 09:30:00,25.11,25.17,24.82,25.02,178017.0,25.11,25.17,24.82,25.02,178017.0
2017-07-18 10:00:00,25.02,25.22,25.01,25.1,190326.0,25.02,25.22,25.01,25.1,190326.0
2017-07-18 10:30:00,25.1,25.11,24.94,25.01,177456.0,25.1,25.11,24.94,25.01,177456.0
2017-07-18 11:00:00,25.0,25.0,24.81,24.85,174244.0,25.0,25.0,24.81,24.85,174244.0
2017-07-18 11:30:00,24.85,24.92,24.78,24.85,163512.0,24.85,24.92,24.78,24.85,163512.0
2017-07-18 12:00:00,24.85,24.92,24.85,24.88,130938.0,24.85,24.92,24.85,24.88,130938.0
2017-07-18 12:30:00,24.87,25.01,24.85,24.92,342211.0,24.87,25.01,24.85,24.92,342211.0
2017-07-18 13:00:00,24.91,24.98,24.88,24.96,77235.0,24.91,24.98,24.88,24.96,77235.0
2017-07-18 13:30:00,24.95,25.0,24.92,24.99,88681.0,24.95,25.0,24.92,24.99,88681.0
2017-07-18 14:00:00,25.0,25.02,24.93,24.96,158468.0,25.0,25.02,24.93,24.96,158468.0
2017-07-18 14:30:00,24.96,25.0,24.88,24.89,133798.0,24.96,25.0,24.88,24.89,133798.0
2017-07-18 15:00:00,24.89,24.97,24.86,24.97,150618.0,24.89,24.97,24.86,24.97,150618.0
2017-07-18 15:30:00,24.97,24.97,24.89,24.96,377176.0,24.97,24.97,24.89,24.96,377176.0
2017-07-19 09:30:00,25.11,25.48,25.1,25.38,231322.0,25.11,25.48,25.1,25.38,231322.0
2017-07-19 10:00:00,25.37,25.57,25.34,25.57,159057.0,25.37,25.57,25.34,25.57,159057.0
2017-07-19 10:30:00,25.57,25.63,25.45,25.52,146991.0,25.57,25.63,25.45,25.52,146991.0
2017-07-19 11:00:00,25.53,25.57,25.49,25.55,117509.0,25.53,25.57,25.49,25.55,117509.0
2017-07-19 11:30:00,25.55,25.68,25.55,25.6,86533.0,25.55,25.68,25.55,25.6,86533.0
2017-07-19 12:00:00,25.6,25.62,25.56,25.59,27230.0,25.6,25.62,25.56,25.59,27230.0
2017-07-19 12:30:00,25.59,25.62,25.56,25.61,37010.0,25.59,25.62,25.56,25.61,37010.0
2017-07-19 13:00:00,25.61,25.65,25.56,25.62,47533.0,25.61,25.65,25.56,25.62,47533.0
2017-07-19 13:30:00,25.61,25.68,25.6,25.67,84619.0,25.61,25.68,25.6,25.67,84619.0
2017-07-19 14:00:00,25.67,25.71,25.65,25.67,63618.0,25.67,25.71,25.65,25.67,63618.0
2017-07-19 14:30:00,25.68,25.7,25.62,25.65,57341.0,25.68,25.7,25.62,25.65,57341.0
2017-07-19 15:00:00,25.65,25.66,25.58,25.59,85561.0,25.65,25.66,25.58,25.59,85561.0
2017-07-19 15:30:00,25.59,25.6,25.51,25.59,382717.0,25.59,25.6,25.51,25.59,382717.0
2017-07-20 09:30:00,25.77,25.77,25.28,25.46,150542.0,25.77,25.77,25.28,25.46,150542.0
2017-07-20 10:00:00,25.47,25.49,25.33,25.39,77118.0,25.47,25.49,25.33,25.39,77118.0
2017-07-20 10:30:00,25.39,25.48,25.3,25.48,159920.0,25.39,25.48,25.3,25.48,159920.0
2017-07-20 11:00:00,25.48,25.57,25.43,25.53,119438.0,25.48,25.57,25.43,25.53,119438.0
2017-07-20 11:30:00,25.53,25.6,25.5,25.6,101360.0,25.53,25.6,25.5,25.6,101360.0
2017-07-20 12:00:00,25.59,25.66,25.57,25.62,185158.0,25.59,25.66,25.57,25.62,185158.0
2017-07-20 12:30:00,25.61,25.65,25.59,25.61,52864.0,25.61,25.65,25.59,25.61,52864.0
2017-07-20 13:00:00,25.6,25.71,25.6,25.71,82740.0,25.6,25.71,25.6,25.71,82740.0
2017-07-20 13:30:00,25.7,25.75,25.67,25.72,91858.0,25.7,25.75,25.67,25.72,91858.0
2017-07-20 14:00:00,25.72,25.73,25.71,25.72,39504.0,25.72,25.73,25.71,25.72,39504.0
2017-07-20 14:30:00,25.72,25.83,25.7,25.82,124175.0,25.72,25.83,25.7,25.82,124175.0
2017-07-20 15:00:00,25.82,25.87,25.78,25.8,120934.0,25.82,25.87,25.78,25.8,120934.0
2017-07-20 15:30:00,25.8,25.84,25.78,25.84,438002.0,25.8,25.84,25.78,25.84,438002.0
2017-07-21 09:30:00,25.86,25.93,25.71,25.92,180579.0,25.86,25.93,25.71,25.92,180579.0
2017-07-21 10:00:00,25.9,25.96,25.83,25.93,64622.0,25.9,25.96,25.83,25.93,64622.0
2017-07-21 10:30:00,25.95,25.98,25.87,25.87,145211.0,25.95,25.98,25.87,25.87,145211.0
2017-07-21 11:00:00,25.87,25.97,25.82,25.95,84969.0,25.87,25.97,25.82,25.95,84969.0
2017-07-21 11:30:00,25.95,25.97,25.86,25.95,55449.0,25.95,25.97,25.86,25.95,55449.0
2017-07-21 12:00:00,25.96,25.98,25.9,25.95,41096.0,25.96,25.98,25.9,25.95,41096.0
2017-07-21 12:30:00,25.94,25.97,25.92,25.96,37287.0,25.94,25.97,25.92,25.96,37287.0
2017-07-21 13:00:00,25.95,25.98,25.94,25.95,54028.0,25.95,25.98,25.94,25.95,54028.0
2017-07-21 13:30:00,25.95,25.99,25.93,25.99,97527.0,25.95,25.99,25.93,25.99,97527.0
2017-07-21 14:00:00,25.99,26.01,25.96,26.01,122845.0,25.99,26.01,25.96,26.01,122845.0
2017-07-21 14:30:00,26.01,26.02,25.94,25.97,106761.0,26.01,26.02,25.94,25.97,106761.0
2017-07-21 15:00:00,25.98,26.04,25.96,26.03,150631.0,25.98,26.04,25.96,26.03,150631.0
2017-07-21 15:30:00,26.03,26.11,26.01,26.1,371308.0,26.03,26.11,26.01,26.1,371308.0
2017-07-24 09:30:00,26.1,26.18,26.0,26.11,81631.0,26.1,26.18,26.0,26.11,81631.0
2017-07-24 10:00:00,26.11,26.22,26.05,26.19,67423.0,26.11,26.22,26.05,26.19,67423.0
2017-07-24 10:30:00,26.19,26.24,26.12,26.15,87350.0,26.19,26.24,26.12,26.15,87350.0
2017-07-24 11:00:00,26.15,26.16,26.02,26.06,68852.0,26.15,26.16,26.02,26.06,68852.0
2017-07-24 11:30:00,26.06,26.12,26.04,26.04,65456.0,26.06,26.12,26.04,26.04,65456.0
2017-07-24 12:00:00,26.05,26.14,26.05,26.11,40214.0,26.05,26.14,26.05,26.11,40214.0
2017-07-24 12:30:00,26.11,26.12,26.05,26.12,47690.0,26.11,26.12,26.05,26.12,47690.0
2017-07-24 13:00:00,26.12,26.29,26.12,26.28,110915.0,26.12,26.29,26.12,26.28,110915.0
2017-07-24 13:30:00,26.28,26.33,26.24,26.27,90765.0,26.28,26.33,26.24,26.27,90765.0
2017-07-24 14:00:00,26.27,26.29,26.25,26.29,59513.0,26.27,26.29,26.25,26.29,59513.0
2017-07-24 14:30:00,26.29,26.31,26.28,26.3,71962.0,26.29,26.31,26.28,26.3,71962.0
2017-07-24 15:00:00,26.3,26.37,26.29,26.37,138116.0,26.3,26.37,26.29,26.37,138116.0
2017-07-24 15:30:00,26.37,26.52,26.35,26.5,458480.0,26.37,26.52,26.35,26.5,458480.0
2017-07-25 09:30:00,26.6,26.78,26.38,26.52,222139.0,26.6,26.78,26.38,26.52,222139.0
2017-07-25 10:00:00,26.53,26.65,26.52,26.53,93535.0,26.53,26.65,26.52,26.53,93535.0
2017-07-25 10:30:00,26.53,26.66,26.51,26.63,214586.0,26.53,26.66,26.51,26.63,214586.0
2017-07-25 11:00:00,26.63,26.69,26.61,26.67,79157.0,26.63,26.69,26.61,26.67,79157.0
2017-07-25 11:30:00,26.67,26.76,26.65,26.75,72468.0,26.67,26.76,26.65,26.75,72468.0
2017-07-25 12:00:00,26.75,26.78,26.69,26.76,117535.0,26.75,26.78,26.69,26.76,117535.0
2017-07-25 12:30:00,26.77,26.77,26.67,26.67,62476.0,26.77,26.77,26.67,26.67,62476.0
2017-07-25 13:00:00,26.67,26.71,26.66,26.69,40308.0,26.67,26.71,26.66,26.69,40308.0
2017-07-25 13:30:00,26.69,26.75,26.68,26.73,38854.0,26.69,26.75,26.68,26.73,38854.0
2017-07-25 14:00:00,26.73,26.76,26.68,26.71,67397.0,26.73,26.76,26.68,26.71,67397.0
2017-07-25 14:30:00,26.71,26.75,26.67,26.74,69846.0,26.71,26.75,26.67,26.74,69846.0
2017-07-25 15:00:00,26.74,26.77,26.69,26.75,129343.0,26.74,26.77,26.69,26.75,129343.0
2017-07-25 15:30:00,26.75,26.81,26.74,26.79,390175.0,26.75,26.81,26.74,26.79,390175.0
2017-07-26 09:30:00,26.83,26.92,26.71,26.75,229156.0,26.83,26.92,26.71,26.75,229156.0
2017-07-26 10:00:00,26.77,26.8,26.65,26.66,74896.0,26.77,26.8,26.65,26.66,74896.0
2017-07-26 10:30:00,26.66,26.68,26.33,26.33,301789.0,26.66,26.68,26.33,26.33,301789.0
2017-07-26 11:00:00,26.33,26.41,26.28,26.36,121033.0,26.33,26.41,26.28,26.36,121033.0
2017-07-26 11:30:00,26.36,26.37,26.19,26.29,291163.0,26.36,26.37,26.19,26.29,291163.0
2017-07-26 12:00:00,26.3,26.34,26.27,26.29,64031.0,26.3,26.34,26.27,26.29,64031.0
2017-07-26 12:30:00,26.29,26.29,26.18,26.18,55771.0,26.29,26.29,26.18,26.18,55771.0
2017-07-26 13:00:00,26.18,26.19,26.06,26.09,103463.0,26.18,26.19,26.06,26.09,103463.0
2017-07-26 13:30:00,26.1,26.16,26.02,26.03,97039.0,26.1,26.16,26.02,26.03,97039.0
2017-07-26 14:00:00,26.04,26.11,26.03,26.09,113532.0,26.04,26.11,26.03,26.09,113532.0
2017-07-26 14:30:00,26.08,26.1,26.0,26.01,81149.0,26.08,26.1,26.0,26.01,81149.0
2017-07-26 15:00:00,26.0,26.09,26.0,26.08,79951.0,26.0,26.09,26.0,26.08,79951.0
2017-07-26 15:30:00,26.08,26.09,26.01,26.07,347083.0,26.08,26.09,26.01,26.07,347083.0
2017-07-27 09:30:00,26.24,26.3,26.05,26.08,198927.0,26.24,26.3,26.05,26.08,198927.0
2017-07-27 10:00:00,26.08,26.28,26.07,26.26,148520.0,26.08,26.28,26.07,26.26,148520.0
2017-07-27 10:30:00,26.25,26.31,26.21,26.25,106797.0,26.25,26.31,26.21,26.25,106797.0
2017-07-27 11:00:00,26.25,26.31,26.24,26.25,74503.0,26.25,26.31,26.24,26.25,74503.0
2017-07-27 11:30:00,26.26,26.35,26.24,26.35,62427.0,26.26,26.35,26.24,26.35,62427.0
2017-07-27 12:00:00,26.35,26.36,26.22,26.22,65447.0,26.35,26.36,26.22,26.22,65447.0
2017-07-27 12:30:00,26.22,26.22,25.83,25.87,268560.0,26.22,26.22,25.83,25.87,268560.0
2017-07-27 13:00:00,25.87,25.87,25.32,25.37,305496.0,25.87,25.87,25.32,25.37,305496.0
2017-07-27 13:30:00,25.37,25.72,25.31,25.66,477473.0,25.37,25.72,25.31,25.66,477473.0
2017-07-27 14:00:00,25.66,25.71,25.55,25.59,169710.0,25.66,25.71,25.55,25.59,169710.0
2017-07-27 14:30:00,25.59,25.59,25.4,25.45,143551.0,25.59,25.59,25.4,25.45,143551.0
2017-07-27 15:00:00,25.45,25.55,25.43,25.51,135766.0,25.45,25.55,25.43,25.51,135766.0
2017-07-27 15:30:00,25.52,25.64,25.5,25.61,344059.0,25.52,25.64,25.5,25.61,344059.0
2017-07-28 09:30:00,25.42,25.75,25.29,25.42,215831.0,25.42,25.75,25.29,25.42,215831.0
2017-07-28 10:00:00,25.44,25.5,25.29,25.3,282700.0,25.44,25.5,25.29,25.3,282700.0
2017-07-28 10:30:00,25.3,25.36,25.18,25.29,136612.0,25.3,25.36,25.18,25.29,136612.0
2017-07-28 11:00:00,25.29,25.33,25.22,25.23,161290.0,25.29,25.33,25.22,25.23,161290.0
2017-07-28 11:30:00,25.23,25.3,25.17,25.27,85279.0,25.23,25.3,25.17,25.27,85279.0
2017-07-28 12:00:00,25.27,25.31,25.2,25.26,72003.0,25.27,25.31,25.2,25.26,72003.0
2017-07-28 12:30:00,25.27,25.3,25.23,25.25,52192.0,25.27,25.3,25.23,25.25,52192.0
2017-07-28 13:00:00,25.25,25.29,25.2,25.27,133104.0,25.25,25.29,25.2,25.27,133104.0
2017-07-28 13:30:00,25.28,25.42,25.27,25.38,88500.0,25.28,25.42,25.27,25.38,88500.0
2017-07-28 14:00:00,25.39,25.43,25.37,25.42,59225.0,25.39,25.43,25.37,25.42,59225.0
2017-07-28 14:30:00,25.42,25.52,25.41,25.51,75954.0,25.42,25.52,25.41,25.51,75954.0
2017-07-28 15:00:00,25.51,25.55,25.43,25.47,108855.0,25.51,25.55,25.43,25.47,108855.0
2017-07-28 15:30:00,25.46,25.47,25.42,25.43,146155.0,25.46,25.47,25.42,25.43,146155.0
2017-07-31 09:30:00,25.54,25.81,25.54,25.67,128494.0,25.54,25.81,25.54,25.67,128494.0
2017-07-31 10:00:00,25.67,25.69,25.53,25.54,116203.0,25.67,25.69,25.53,25.54,116203.0
2017-07-31 10:30:00,25.53,25.61,25.47,25.55,95864.0,25.53,25.61,25.47,25.55,95864.0
2017-07-31 11:00:00,25.55,25.65,25.55,25.65,86806.0,25.55,25.65,25.55,25.65,86806.0
2017-07-31 11:30:00,25.65,25.69,25.62,25.66,144510.0,25.65,25.69,25.62,25.66,144510.0
2017-07-31 12:00:00,25.65,25.66,25.5,25.59,93464.0,25.65,25.66,25.5,25.59,93464.0
2017-07-31 12:30:00,25.59,25.65,25.56,25.6,65229.0,25.59,25.65,25.56,25.6,65229.0
2017-07-31 13:00:00,25.6,25.66,25.58,25.65,186883.0,25.6,25.66,25.58,25.65,186883.0
2017-07-31 13:30:00,25.64,25.68,25.61,25.66,67710.0,25.64,25.68,25.61,25.66,67710.0
2017-07-31 14:00:00,25.66,25.71,25.61,25.7,65842.0,25.66,25.71,25.61,25.7,65842.0
2017-07-31 14:30:00,25.71,25.82,25.68,25.8,121481.0,25.71,25.82,25.68,25.8,121481.0
2017-07-31 15:00:00,25.79,25.83,25.74,25.77,124769.0,25.79,25.83,25.74,25.77,124769.0
2017-07-31 15:30:00,25.77,25.85,25.75,25.76,485361.0,25.77,25.85,25.75,25.76,485361.0
2017-08-01 09:30:00,25.96,25.99,25.64,25.74,110694.0,25.96,25.99,25.64,25.74,110694.0
2017-08-01 10:00:00,25.72,25.78,25.67,25.71,49057.0,25.72,25.78,25.67,25.71,49057.0
2017-08-01 10:30:00,25.71,25.87,25.7,25.8,68424.0,25.71,25.87,25.7,25.8,68424.0
2017-08-01 11:00:00,25.81,26.02,25.81,26.02,112317.0,25.81,26.02,25.81,26.02,112317.0
2017-08-01 11:30:00,26.02,26.16,26.01,26.12,146018.0,26.02,26.16,26.01,26.12,146018.0
2017-08-01 12:00:00,26.12,26.16,26.06,26.09,71504.0,26.12,26.16,26.06,26.09,71504.0
2017-08-01 12:30:00,26.09,26.24,26.07,26.24,176314.0,26.09,26.24,26.07,26.24,176314.0
2017-08-01 13:00:00,26.24,26.32,26.18,26.22,160856.0,26.24,26.32,26.18,26.22,160856.0
2017-08-01 13:30:00,26.21,26.26,26.05,26.12,155400.0,26.21,26.26,26.05,26.12,155400.0
2017-08-01 14:00:00,26.12,26.18,26.1,26.16,123296.0,26.12,26.18,26.1,26.16,123296.0
2017-08-01 14:30:00,26.16,26.16,26.02,26.04,63648.0,26.16,26.16,26.02,26.04,63648.0
2017-08-01 15:00:00,26.04,26.06,25.98,25.99,105981.0,26.04,26.06,25.98,25.99,105981.0
2017-08-01 15:30:00,26.0,26.0,25.97,26.0,267534.0,26.0,26.0,25.97,26.0,267534.0
2017-08-02 09:30:00,26.06,26.07,25.64,25.85,149646.0,26.06,26.07,25.64,25.85,149646.0
2017-08-02 10:00:00,25.85,25.92,25.69,25.79,182554.0,25.85,25.92,25.69,25.79,182554.0
2017-08-02 10:30:00,25.78,25.82,25.64,25.69,166131.0,25.78,25.82,25.64,25.69,166131.0
2017-08-02 11:00:00,25.69,25.91,25.64,25.8,205473.0,25.69,25.91,25.64,25.8,205473.0
2017-08-02 11:30:00,25.81,25.92,25.8,25.86,112859.0,25.81,25.92,25.8,25.86,112859.0
2017-08-02 12:00:00,25.86,25.88,25.79,25.79,56460.0,25.86,25.88,25.79,25.79,56460.0
2017-08-02 12:30:00,25.78,25.85,25.72,25.82,86546.0,25.78,25.85,25.72,25.82,86546.0
2017-08-02 13:00:00,25.82,25.85,25.76,25.78,121690.0,25.82,25.85,25.76,25.78,121690.0
2017-08-02 13:30:00,25.78,25.87,25.76,25.79,148929.0,25.78,25.87,25.76,25.79,148929.0
2017-08-02 14:00:00,25.79,25.87,25.78,25.84,93160.0,25.79,25.87,25.78,25.84,93160.0
2017-08-02 14:30:00,25.83,25.86,25.76,25.82,246544.0,25.83,25.86,25.76,25.82,246544.0
2017-08-02 15:00:00,25.81,25.86,25.78,25.8,136976.0,25.81,25.86,25.78,25.8,136976.0
2017-08-02 15:30:00,25.79,25.82,25.75,25.8,344767.0,25.79,25.82,25.75,25.8,344767.0
2017-08-03 09:30:00,25.9,26.06,25.7,25.9,306937.0,25.9,26.06,25.7,25.9,306937.0
2017-08-03 10:00:00,25.91,26.03,25.81,25.94,168288.0,25.91,26.03,25.81,25.94,168288.0
2017-08-03 10:30:00,25.95,26.01,25.83,25.9,129322.0,25.95,26.01,25.83,25.9,129322.0
2017-08-03 11:00:00,25.89,25.91,25.75,25.76,211844.0,25.89,25.91,25.75,25.76,211844.0
2017-08-03 11:30:00,25.76,25.78,25.7,25.76,95398.0,25.76,25.78,25.7,25.76,95398.0
2017-08-03 12:00:00,25.76,25.81,25.7,25.79,109847.0,25.76,25.81,25.7,25.79,109847.0
2017-08-03 12:30:00,25.79,25.8,25.75,25.8,90762.0,25.79,25.8,25.75,25.8,90762.0
2017-08-03 13:00:00,25.8,25.81,25.55,25.55,78722.0,25.8,25.81,25.55,25.55,78722.0
2017-08-03 13:30:00,25.56,25.67,25.52,25.63,61930.0,25.56,25.67,25.52,25.63,61930.0
2017-08-03 14:00:00,25.63,25.71,25.62,25.7,69245.0,25.63,25.71,25.62,25.7,69245.0
2017-08-03 14:30:00,25.69,25.71,25.6,25.62,50023.0,25.69,25.71,25.6,25.62,50023.0
2017-08-03 15:00:00,25.62,25.68,25.6,25.64,67581.0,25.62,25.68,25.6,25.64,67581.0
2017-08-03 15:30:00,25.64,25.65,25.57,25.64,269689.0,25.64,25.65,25.57,25.64,269689.0
2017-08-04 09:30:00,25.54,25.65,25.4,25.5,211747.0,25.54,25.65,25.4,25.5,211747.0
2017-08-04 10:00:00,25.5,25.54,25.25,25.26,218782.0,25.5,25.54,25.25,25.26,218782.0
2017-08-04 10:30:00,25.27,25.31,25.24,25.29,121675.0,25.27,25.31,25.24,25.29,121675.0
2017-08-04 11:00:00,25.29,25.31,25.18,25.2,290331.0,25.29,25.31,25.18,25.2,290331.0
2017-08-04 11:30:00,25.2,25.24,25.12,25.19,134603.0,25.2,25.24,25.12,25.19,134603.0
2017-08-04 12:00:00,25.18,25.2,25.12,25.16,182948.0,25.18,25.2,25.12,25.16,182948.0
2017-08-04 12:30:00,25.15,25.18,25.06,25.06,105282.0,25.15,25.18,25.06,25.06,105282.0
2017-08-04 13:00:00,25.06,25.08,24.94,25.07,189260.0,25.06,25.08,24.94,25.07,189260.0
2017-08-04 13:30:00,25.07,25.09,24.94,24.94,244316.0,25.07,25.09,24.94,24.94,244316.0
2017-08-04 14:00:00,24.94,25.01,24.9,24.9,106669.0,24.94,25.01,24.9,24.9,106669.0
2017-08-04 14:30:00,24.9,24.91,24.8,24.81,245990.0,24.9,24.91,24.8,24.81,245990.0
2017-08-04 15:00:00,24.82,24.9,24.81,24.82,278352.0,24.82,24.9,24.81,24.82,278352.0
2017-08-04 15:30:00,24.82,24.86,24.78,24.84,454662.0,24.82,24.86,24.78,24.84,454662.0
2017-08-07 09:30:00,24.87,25.11,24.84,25.1,157829.0,24.87,25.11,24.84,25.1,157829.0
2017-08-07 10:00:00,25.1,25.11,24.9,24.95,78912.0,25.1,25.11,24.9,24.95,78912.0
2017-08-07 10:30:00,24.95,25.03,24.93,24.97,67686.0,24.95,25.03,24.93,24.97,67686.0
2017-08-07 11:00:00,24.96,25.03,24.94,25.02,62176.0,24.96,25.03,24.94,25.02,62176.0
2017-08-07 11:30:00,25.02,25.14,25.0,25.07,86165.0,25.02,25.14,25.0,25.07,86165.0
2017-08-07 12:00:00,25.07,25.16,25.07,25.14,54746.0,25.07,25.16,25.07,25.14,54746.0
2017-08-07 12:30:00,25.14,25.19,25.11,25.12,50908.0,25.14,25.19,25.11,25.12,50908.0
2017-08-07 13:00:00,25.12,25.14,25.1,25.14,76385.0,25.12,25.14,25.1,25.14,76385.0
2017-08-07 13:30:00,25.14,25.17,25.11,25.16,123534.0,25.14,25.17,25.11,25.16,123534.0
2017-08-07 14:00:00,25.16,25.2,25.14,25.16,109066.0,25.16,25.2,25.14,25.16,109066.0
2017-08-07 14:30:00,25.16,25.16,25.13,25.15,29794.0,25.16,25.16,25.13,25.15,29794.0
2017-08-07 15:00:00,25.16,25.19,25.14,25.18,118961.0,25.16,25.19,25.14,25.18,118961.0
2017-08-07 15:30:00,25.18,25.22,25.15,25.18,324503.0,25.18,25.22,25.15,25.18,324503.0
2017-08-08 09:30:00,25.15,25.37,25.08,25.28,87434.0,25.15,25.37,25.08,25.28,87434.0
2017-08-08 10:00:00,25.28,25.35,25.17,25.3,111878.0,25.28,25.35,25.17,25.3,111878.0
2017-08-08 10:30:00,25.3,25.47,25.29,25.47,156627.0,25.3,25.47,25.29,25.47,156627.0
2017-08-08 11:00:00,25.47,25.56,25.45,25.52,129100.0,25.47,25.56,25.45,25.52,129100.0
2017-08-08 11:30:00,25.51,25.6,25.5,25.59,113512.0,25.51,25.6,25.5,25.59,113512.0
2017-08-08 12:00:00,25.58,25.62,25.55,25.59,172049.0,25.58,25.62,25.55,25.59,172049.0
2017-08-08 12:30:00,25.6,25.61,25.5,25.58,231974.0,25.6,25.61,25.5,25.58,231974.0
2017-08-08 13:00:00,25.58,25.61,25.48,25.48,121531.0,25.58,25.61,25.48,25.48,121531.0
2017-08-08 13:30:00,25.47,25.59,25.46,25.57,100488.0,25.47,25.59,25.46,25.57,100488.0
2017-08-08 14:00:00,25.57,25.58,25.54,25.56,86723.0,25.57,25.58,25.54,25.56,86723.0
2017-08-08 14:30:00,25.56,25.58,25.44,25.49,117139.0,25.56,25.58,25.44,25.49,117139.0
2017-08-08 15:00:00,25.48,25.51,25.42,25.46,138308.0,25.48,25.51,25.42,25.46,138308.0
2017-08-08 15:30:00,25.46,25.46,25.33,25.4,632845.0,25.46,25.46,25.33,25.4,632845.0
2017-08-09 09:30:00,25.21,25.41,25.14,25.41,231555.0,25.21,25.41,25.14,25.41,231555.0
2017-08-09 10:00:00,25.42,25.45,25.17,25.25,972153.0,25.42,25.45,25.17,25.25,972153.0
2017-08-09 10:30:00,25.25,25.33,25.19,25.2,325291.0,25.25,25.33,25.19,25.2,325291.0
2017-08-09 11:00:00,25.18,25.21,25.04,25.1,189530.0,25.18,25.21,25.04,25.1,189530.0
2017-08-09 11:30:00,25.1,25.18,25.1,25.17,100156.0,25.1,25.18,25.1,25.17,100156.0
2017-08-09 12:00:00,25.16,25.17,24.99,25.0,57447.0,25.16,25.17,24.99,25.0,57447.0
2017-08-09 12:30:00,25.01,25.07,24.98,25.04,71525.0,25.01,25.07,24.98,25.04,71525.0
2017-08-09 13:00:00,25.04,25.16,25.03,25.03,98703.0,25.04,25.16,25.03,25.03,98703.0
2017-08-09 13:30:00,25.03,25.07,24.99,25.04,95998.0,25.03,25.07,24.99,25.04,95998.0
2017-08-09 14:00:00,25.03,25.04,24.96,25.0,122468.0,25.03,25.04,24.96,25.0,122468.0
2017-08-09 14:30:00,25.0,25.01,24.93,24.98,102779.0,25.0,25.01,24.93,24.98,102779.0
2017-08-09 15:00:00,24.98,24.98,24.88,24.89,156395.0,24.98,24.98,24.88,24.89,156395.0
2017-08-09 15:30:00,24.9,24.94,24.87,24.92,355074.0,24.9,24.94,24.87,24.92,355074.0
2017-08-10 09:30:00,24.68,24.81,24.51,24.7,282877.0,24.68,24.81,24.51,24.7,282877.0
2017-08-10 10:00:00,24.7,24.73,24.43,24.55,288810.0,24.7,24.73,24.43,24.55,288810.0
2017-08-10 10:30:00,24.55,24.56,24.46,24.54,290367.0,24.55,24.56,24.46,24.54,290367.0
2017-08-10 11:00:00,24.54,24.58,24.41,24.47,222285.0,24.54,24.58,24.41,24.47,222285.0
2017-08-10 11:30:00,24.48,24.52,24.41,24.44,220908.0,24.48,24.52,24.41,24.44,220908.0
2017-08-10 12:00:00,24.43,24.49,24.28,24.3,268941.0,24.43,24.49,24.28,24.3,268941.0
2017-08-10 12:30:00,24.29,24.32,24.17,24.31,154489.0,24.29,24.32,24.17,24.31,154489.0
2017-08-10 13:00:00,24.32,24.38,24.11,24.26,310517.0,24.32,24.38,24.11,24.26,310517.0
2017-08-10 13:30:00,24.26,24.26,24.11,24.23,177753.0,24.26,24.26,24.11,24.23,177753.0
2017-08-10 14:00:00,24.22,24.39,24.16,24.33,173006.0,24.22,24.39,24.16,24.33,173006.0
2017-08-10 14:30:00,24.33,24.39,24.23,24.24,132275.0,24.33,24.39,24.23,24.24,132275.0
2017-08-10 15:00:00,24.25,24.27,24.06,24.11,247188.0,24.25,24.27,24.06,24.11,247188.0
2017-08-10 15:30:00,24.11,24.11,23.98,23.98,586237.0,24.11,24.11,23.98,23.98,586237.0
2017-08-11 09:30:00,23.96,24.16,23.9,24.02,228680.0,23.96,24.16,23.9,24.02,228680.0
2017-08-11 10:00:00,24.02,24.26,23.99,24.11,162211.0,24.02,24.26,23.99,24.11,162211.0
2017-08-11 10:30:00,24.1,24.15,24.05,24.06,125358.0,24.1,24.15,24.05,24.06,125358.0
2017-08-11 11:00:00,24.07,24.11,23.95,23.99,144459.0,24.07,24.11,23.95,23.99,144459.0
2017-08-11 11:30:00,23.99,24.08,23.97,24.02,178133.0,23.99,24.08,23.97,24.02,178133.0
2017-08-11 12:00:00,24.03,24.16,24.02,24.09,91913.0,24.03,24.16,24.02,24.09,91913.0
2017-08-11 12:30:00,24.1,24.12,24.06,24.07,82070.0,24.1,24.12,24.06,24.07,82070.0
2017-08-11 13:00:00,24.05,24.14,24.02,24.03,89874.0,24.05,24.14,24.02,24.03,89874.0
2017-08-11 13:30:00,24.03,24.06,23.97,24.03,138589.0,24.03,24.06,23.97,24.03,138589.0
2017-08-11 14:00:00,24.03,24.17,24.02,24.16,160656.0,24.03,24.17,24.02,24.16,160656.0
2017-08-11 14:30:00,24.15,24.28,24.1,24.13,467760.0,24.15,24.28,24.1,24.13,467760.0
2017-08-11 15:00:00,24.13,24.16,24.08,24.13,124021.0,24.13,24.16,24.08,24.13,124021.0
2017-08-11 15:30:00,24.13,24.18,24.1,24.16,340932.0,24.13,24.18,24.1,24.16,340932.0
2017-08-14 09:30:00,24.38,24.47,24.3,24.46,156433.0,24.38,24.47,24.3,24.46,156433.0
2017-08-14 10:00:00,24.46,24.62,24.41,24.55,263370.0,24.46,24.62,24.41,24.55,263370.0
2017-08-14 10:30:00,24.55,24.61,24.49,24.5,89589.0,24.55,24.61,24.49,24.5,89589.0
2017-08-14 11:00:00,24.5,24.53,24.41,24.49,195197.0,24.5,24.53,24.41,24.49,195197.0
2017-08-14 11:30:00,24.5,24.53,24.46,24.51,64432.0,24.5,24.53,24.46,24.51,64432.0
2017-08-14 12:00:00,24.52,24.59,24.52,24.54,54448.0,24.52,24.59,24.52,24.54,54448.0
2017-08-14 12:30:00,24.55,24.64,24.52,24.61,174826.0,24.55,24.64,24.52,24.61,174826.0
2017-08-14 13:00:00,24.6,24.62,24.56,24.57,140550.0,24.6,24.62,24.56,24.57,140550.0
2017-08-14 13:30:00,24.56,24.62,24.56,24.61,55115.0,24.56,24.62,24.56,24.61,55115.0
2017-08-14 14:00:00,24.61,24.63,24.58,24.59,120516.0,24.61,24.63,24.58,24.59,120516.0
2017-08-14 14:30:00,24.59,24.6,24.51,24.56,92710.0,24.59,24.6,24.51,24.56,92710.0
2017-08-14 15:00:00,24.55,24.64,24.55,24.64,128073.0,24.55,24.64,24.55,24.64,128073.0
2017-08-14 15:30:00,24.64,24.7,24.6,24.68,252817.0,24.64,24.7,24.6,24.68,252817.0
2017-08-15 09:30:00,24.65,24.65,24.33,24.52,181241.0,24.65,24.65,24.33,24.52,181241.0
2017-08-15 10:00:00,24.53,24.56,24.43,24.52,83013.0,24.53,24.56,24.43,24.52,83013.0
2017-08-15 10:30:00,24.52,24.54,24.44,24.48,77441.0,24.52,24.54,24.44,24.48,77441.0
2017-08-15 11:00:00,24.48,24.51,24.44,24.45,61008.0,24.48,24.51,24.44,24.45,61008.0
2017-08-15 11:30:00,24.45,24.48,24.38,24.38,32405.0,24.45,24.48,24.38,24.38,32405.0
2017-08-15 12:00:00,24.39,24.43,24.38,24.39,44380.0,24.39,24.43,24.38,24.39,44380.0
2017-08-15 12:30:00,24.39,24.41,24.36,24.37,47817.0,24.39,24.41,24.36,24.37,47817.0
2017-08-15 13:00:00,24.36,24.39,24.3,24.36,52545.0,24.36,24.39,24.3,24.36,52545.0
2017-08-15 13:30:00,24.36,24.38,24.31,24.32,47384.0,24.36,24.38,24.31,24.32,47384.0
2017-08-15 14:00:00,24.32,24.36,24.3,24.34,79665.0,24.32,24.36,24.3,24.34,79665.0
2017-08-15 14:30:00,24.35,24.37,24.33,24.36,67645.0,24.35,24.37,24.33,24.36,67645.0
2017-08-15 15:00:00,24.36,24.4,24.35,24.38,166964.0,24.36,24.4,24.35,24.38,166964.0
2017-08-15 15:30:00,24.38,24.38,24.31,24.31,264556.0,24.38,24.38,24.31,24.31,264556.0
2017-08-16 09:30:00,24.36,24.41,24.19,24.4,74986.0,24.36,24.41,24.19,24.4,74986.0
2017-08-16 10:00:00,24.4,24.46,24.36,24.39,36381.0,24.4,24.46,24.36,24.39,36381.0
2017-08-16 10:30:00,24.37,24.4,24.34,24.34,45995.0,24.37,24.4,24.34,24.34,45995.0
2017-08-16 11:00:00,24.33,24.34,24.24,24.28,41578.0,24.33,24.34,24.24,24.28,41578.0
2017-08-16 11:30:00,24.29,24.36,24.2,24.36,93125.0,24.29,24.36,24.2,24.36,93125.0
2017-08-16 12:00:00,24.36,24.49,24.35,24.43,53571.0,24.36,24.49,24.35,24.43,53571.0
2017-08-16 12:30:00,24.43,24.45,24.36,24.36,63010.0,24.43,24.45,24.36,24.36,63010.0
2017-08-16 13:00:00,24.38,24.38,24.25,24.26,82475.0,24.38,24.38,24.25,24.26,82475.0
2017-08-16 13:30:00,24.26,24.26,24.16,24.18,51991.0,24.26,24.26,24.16,24.18,51991.0
2017-08-16 14:00:00,24.19,24.25,24.06,24.11,79576.0,24.19,24.25,24.06,24.11,79576.0
2017-08-16 14:30:00,24.11,24.19,24.07,24.15,59194.0,24.11,24.19,24.07,24.15,59194.0
2017-08-16 15:00:00,24.15,24.22,24.13,24.16,67299.0,24.15,24.22,24.13,24.16,67299.0
2017-08-16 15:30:00,24.17,24.17,24.1,24.12,334782.0,24.17,24.17,24.1,24.12,334782.0
2017-08-17 09:30:00,23.91,24.25,23.73,24.12,197039.0,23.91,24.25,23.73,24.12,197039.0
2017-08-17 10:00:00,24.12,24.13,23.8,23.91,210913.0,24.12,24.13,23.8,23.91,210913.0
2017-08-17 10:30:00,23.93,23.99,23.88,23.93,65321.0,23.93,23.99,23.88,23.93,65321.0
2017-08-17 11:00:00,23.95,24.05,23.94,24.0,59324.0,23.95,24.05,23.94,24.0,59324.0
2017-08-17 11:30:00,24.0,24.03,23.88,23.9,59041.0,24.0,24.03,23.88,23.9,59041.0
2017-08-17 12:00:00,23.89,23.89,23.72,23.77,141688.0,23.89,23.89,23.72,23.77,141688.0
2017-08-17 12:30:00,23.78,23.78,23.62,23.64,118520.0,23.78,23.78,23.62,23.64,118520.0
2017-08-17 13:00:00,23.64,23.7,23.57,23.65,116151.0,23.64,23.7,23.57,23.65,116151.0
2017-08-17 13:30:00,23.66,23.68,23.62,23.68,103448.0,23.66,23.68,23.62,23.68,103448.0
2017-08-17 14:00:00,23.68,23.72,23.55,23.6,214148.0,23.68,23.72,23.55,23.6,214148.0
2017-08-17 14:30:00,23.59,23.61,23.53,23.58,108672.0,23.59,23.61,23.53,23.58,108672.0
2017-08-17 15:00:00,23.59,23.61,23.53,23.61,121495.0,23.59,23.61,23.53,23.61,121495.0
2017-08-17 15:30:00,23.6,23.64,23.5,23.5,555390.0,23.6,23.64,23.5,23.5,555390.0
2017-08-18 09:30:00,23.32,23.64,23.32,23.53,339567.0,23.32,23.64,23.32,23.53,339567.0
2017-08-18 10:00:00,23.54,23.56,23.3,23.38,166112.0,23.54,23.56,23.3,23.38,166112.0
2017-08-18 10:30:00,23.38,23.47,23.31,23.45,112809.0,23.38,23.47,23.31,23.45,112809.0
2017-08-18 11:00:00,23.46,23.49,23.35,23.47,172881.0,23.46,23.49,23.35,23.47,172881.0
2017-08-18 11:30:00,23.47,23.53,23.42,23.49,74448.0,23.47,23.53,23.42,23.49,74448.0
2017-08-18 12:00:00,23.48,23.49,23.38,23.47,61076.0,23.48,23.49,23.38,23.47,61076.0
2017-08-18 12:30:00,23.47,23.49,23.4,23.42,62832.0,23.47,23.49,23.4,23.42,62832.0
2017-08-18 13:00:00,23.41,23.43,23.37,23.38,53409.0,23.41,23.43,23.37,23.38,53409.0
2017-08-18 13:30:00,23.37,23.4,23.32,23.34,64733.0,23.37,23.4,23.32,23.34,64733.0
2017-08-18 14:00:00,23.34,23.41,23.34,23.38,43420.0,23.34,23.41,23.34,23.38,43420.0
2017-08-18 14:30:00,23.39,23.4,23.34,23.34,80590.0,23.39,23.4,23.34,23.34,80590.0
2017-08-18 15:00:00,23.34,23.37,23.32,23.35,134185.0,23.34,23.37,23.32,23.35,134185.0
2017-08-18 15:30:00,23.36,23.41,23.35,23.37,305579.0,23.36,23.41,23.35,23.37,305579.0
2017-08-21 09:30:00,23.35,23.49,23.18,23.24,400590.0,23.35,23.49,23.18,23.24,400590.0
2017-08-21 10:00:00,23.23,23.24,23.11,23.24,334799.0,23.23,23.24,23.11,23.24,334799.0
2017-08-21 10:30:00,23.24,23.32,23.22,23.23,102386.0,23.24,23.32,23.22,23.23,102386.0
2017-08-21 11:00:00,23.23,23.25,23.17,23.19,56299.0,23.23,23.25,23.17,23.19,56299.0
2017-08-21 11:30:00,23.19,23.26,23.18,23.21,44600.0,23.19,23.26,23.18,23.21,44600.0
2017-08-21 12:00:00,23.21,23.23,23.16,23.23,32045.0,23.21,23.23,23.16,23.23,32045.0
2017-08-21 12:30:00,23.22,23.27,23.19,23.22,36239.0,23.22,23.27,23.19,23.22,36239.0
2017-08-21 13:00:00,23.22,23.22,23.13,23.14,42397.0,23.22,23.22,23.13,23.14,42397.0
2017-08-21 13:30:00,23.14,23.16,23.1,23.14,123837.0,23.14,23.16,23.1,23.14,123837.0
2017-08-21 14:00:00,23.14,23.2,23.13,23.18,79757.0,23.14,23.2,23.13,23.18,79757.0
2017-08-21 14:30:00,23.18,23.21,23.16,23.17,62058.0,23.18,23.21,23.16,23.17,62058.0
2017-08-21 15:00:00,23.16,23.18,23.14,23.18,93708.0,23.16,23.18,23.14,23.18,93708.0
2017-08-21 15:30:00,23.18,23.2,23.14,23.14,286231.0,23.18,23.2,23.14,23.14,286231.0
2017-08-22 09:30:00,23.28,23.33,23.15,23.2,122092.0,23.28,23.33,23.15,23.2,122092.0
2017-08-22 10:00:00,23.2,23.23,23.14,23.2,79193.0,23.2,23.23,23.14,23.2,79193.0
2017-08-22 10:30:00,23.2,23.36,23.19,23.35,69936.0,23.2,23.36,23.19,23.35,69936.0
2017-08-22 11:00:00,23.35,23.39,23.32,23.33,90631.0,23.35,23.39,23.32,23.33,90631.0
2017-08-22 11:30:00,23.33,23.4,23.32,23.37,58007.0,23.33,23.4,23.32,23.37,58007.0
2017-08-22 12:00:00,23.37,23.42,23.36,23.36,42643.0,23.37,23.42,23.36,23.36,42643.0
2017-08-22 12:30:00,23.36,23.39,23.31,23.39,57288.0,23.36,23.39,23.31,23.39,57288.0
2017-08-22 13:00:00,23.39,23.41,23.36,23.38,55179.0,23.39,23.41,23.36,23.38,55179.0
2017-08-22 13:30:00,23.37,23.39,23.28,23.3,71071.0,23.37,23.39,23.28,23.3,71071.0
2017-08-22 14:00:00,23.3,23.37,23.29,23.36,98932.0,23.3,23.37,23.29,23.36,98932.0
2017-08-22 14:30:00,23.37,23.39,23.34,23.39,74844.0,23.37,23.39,23.34,23.39,74844.0
2017-08-22 15:00:00,23.38,23.47,23.38,23.41,138631.0,23.38,23.47,23.38,23.41,138631.0
2017-08-22 15:30:00,23.41,23.47,23.4,23.46,201075.0,23.41,23.47,23.4,23.46,201075.0
2017-08-23 09:30:00,23.31,23.32,23.14,23.21,116646.0,23.31,23.32,23.14,23.21,116646.0
2017-08-23 10:00:00,23.21,23.21,23.11,23.15,127697.0,23.21,23.21,23.11,23.15,127697.0
2017-08-23 10:30:00,23.15,23.23,23.12,23.17,92203.0,23.15,23.23,23.12,23.17,92203.0
2017-08-23 11:00:00,23.17,23.23,23.17,23.21,99516.0,23.17,23.23,23.17,23.21,99516.0
2017-08-23 11:30:00,23.2,23.24,23.18,23.22,94748.0,23.2,23.24,23.18,23.22,94748.0
2017-08-23 12:00:00,23.23,23.35,23.21,23.35,213647.0,23.23,23.35,23.21,23.35,213647.0
2017-08-23 12:30:00,23.35,23.76,23.34,23.65,1514401.0,23.35,23.76,23.34,23.65,1514401.0
2017-08-23 13:00:00,23.66,23.72,23.61,23.68,277617.0,23.66,23.72,23.61,23.68,277617.0
2017-08-23 13:30:00,23.67,23.71,23.62,23.67,191126.0,23.67,23.71,23.62,23.67,191126.0
2017-08-23 14:00:00,23.67,23.76,23.66,23.74,176526.0,23.67,23.76,23.66,23.74,176526.0
2017-08-23 14:30:00,23.73,23.77,23.69,23.77,109375.0,23.73,23.77,23.69,23.77,109375.0
2017-08-23 15:00:00,23.77,23.82,23.73,23.82,151008.0,23.77,23.82,23.73,23.82,151008.0
2017-08-23 15:30:00,23.82,24.02,23.81,23.95,898792.0,23.82,24.02,23.81,23.95,898792.0
2017-08-24 09:30:00,24.24,24.31,24.01,24.1,464780.0,24.24,24.31,24.01,24.1,464780.0
2017-08-24 10:00:00,24.09,24.36,24.07,24.19,297659.0,24.09,24.36,24.07,24.19,297659.0
2017-08-24 10:30:00,24.19,24.22,24.05,24.08,226612.0,24.19,24.22,24.05,24.08,226612.0
2017-08-24 11:00:00,24.07,24.13,23.88,23.89,330560.0,24.07,24.13,23.88,23.89,330560.0
2017-08-24 11:30:00,23.9,23.91,23.77,23.8,253209.0,23.9,23.91,23.77,23.8,253209.0
2017-08-24 12:00:00,23.8,23.85,23.77,23.79,214971.0,23.8,23.85,23.77,23.79,214971.0
2017-08-24 12:30:00,23.8,23.83,23.77,23.82,194655.0,23.8,23.83,23.77,23.82,194655.0
2017-08-24 13:00:00,23.82,23.85,23.71,23.72,154582.0,23.82,23.85,23.71,23.72,154582.0
2017-08-24 13:30:00,23.72,23.74,23.6,23.64,227335.0,23.72,23.74,23.6,23.64,227335.0
2017-08-24 14:00:00,23.64,23.73,23.64,23.72,129808.0,23.64,23.73,23.64,23.72,129808.0
2017-08-24 14:30:00,23.71,23.79,23.69,23.78,87835.0,23.71,23.79,23.69,23.78,87835.0
2017-08-24 15:00:00,23.78,23.8,23.73,23.73,92966.0,23.78,23.8,23.73,23.73,92966.0
2017-08-24 15:30:00,23.74,23.74,23.67,23.7,306457.0,23.74,23.74,23.67,23.7,306457.0
2017-08-25 09:30:00,23.82,23.87,23.6,23.79,206503.0,23.82,23.87,23.6,23.79,206503.0
2017-08-25 10:00:00,23.79,23.98,23.77,23.98,202605.0,23.79,23.98,23.77,23.98,202605.0
2017-08-25 10:30:00,23.98,23.99,23.87,23.92,72602.0,23.98,23.99,23.87,23.92,72602.0
2017-08-25 11:00:00,23.9,23.93,23.83,23.9,102473.0,23.9,23.93,23.83,23.9,102473.0
2017-08-25 11:30:00,23.89,23.94,23.83,23.88,55756.0,23.89,23.94,23.83,23.88,55756.0
2017-08-25 12:00:00,23.88,23.9,23.77,23.78,81673.0,23.88,23.9,23.77,23.78,81673.0
2017-08-25 12:30:00,23.77,23.81,23.73,23.8,90127.0,23.77,23.81,23.73,23.8,90127.0
2017-08-25 13:00:00,23.81,23.86,23.79,23.86,36965.0,23.81,23.86,23.79,23.86,36965.0
2017-08-25 13:30:00,23.86,23.94,23.85,23.92,52608.0,23.86,23.94,23.85,23.92,52608.0
2017-08-25 14:00:00,23.92,23.98,23.9,23.93,91790.0,23.92,23.98,23.9,23.93,91790.0
2017-08-25 14:30:00,23.92,24.01,23.92,24.0,58941.0,23.92,24.01,23.92,24.0,58941.0
2017-08-25 15:00:00,24.0,24.03,23.94,23.95,144125.0,24.0,24.03,23.94,23.95,144125.0
2017-08-25 15:30:00,23.95,23.95,23.87,23.88,284703.0,23.95,23.95,23.87,23.88,284703.0
2017-08-28 09:30:00,24.08,24.14,23.73,23.77,328300.0,24.08,24.14,23.73,23.77,328300.0
2017-08-28 10:00:00,23.78,23.87,23.63,23.68,254383.0,23.78,23.87,23.63,23.68,254383.0
2017-08-28 10:30:00,23.68,23.8,23.68,23.78,128374.0,23.68,23.8,23.68,23.78,128374.0
2017-08-28 11:00:00,23.78,23.8,23.73,23.8,82197.0,23.78,23.8,23.73,23.8,82197.0
2017-08-28 11:30:00,23.8,23.85,23.71,23.73,120749.0,23.8,23.85,23.71,23.73,120749.0
2017-08-28 12:00:00,23.72,23.77,23.65,23.69,100329.0,23.72,23.77,23.65,23.69,100329.0
2017-08-28 12:30:00,23.69,23.7,23.61,23.69,87433.0,23.69,23.7,23.61,23.69,87433.0
2017-08-28 13:00:00,23.71,23.73,23.65,23.66,78391.0,23.71,23.73,23.65,23.66,78391.0
2017-08-28 13:30:00,23.65,23.74,23.61,23.73,152995.0,23.65,23.74,23.61,23.73,152995.0
2017-08-28 14:00:00,23.73,23.74,23.64,23.7,73274.0,23.73,23.74,23.64,23.7,73274.0
2017-08-28 14:30:00,23.69,23.74,23.68,23.71,73516.0,23.69,23.74,23.68,23.71,73516.0
2017-08-28 15:00:00,23.71,23.74,23.69,23.73,83203.0,23.71,23.74,23.69,23.73,83203.0
2017-08-28 15:30:00,23.73,23.75,23.69,23.73,251926.0,23.73,23.75,23.69,23.73,251926.0
2017-08-29 09:30:00,23.49,23.64,23.31,23.54,390096.0,23.49,23.64,23.31,23.54,390096.0
2017-08-29 10:00:00,23.55,23.57,23.39,23.51,176374.0,23.55,23.57,23.39,23.51,176374.0
2017-08-29 10:30:00,23.51,23.71,23.5,23.67,200293.0,23.51,23.71,23.5,23.67,200293.0
2017-08-29 11:00:00,23.66,23.7,23.57,23.62,131862.0,23.66,23.7,23.57,23.62,131862.0
2017-08-29 11:30:00,23.61,23.78,23.58,23.71,101194.0,23.61,23.78,23.58,23.71,101194.0
2017-08-29 12:00:00,23.71,23.74,23.67,23.68,80211.0,23.71,23.74,23.67,23.68,80211.0
2017-08-29 12:30:00,23.69,23.8,23.68,23.77,71033.0,23.69,23.8,23.68,23.77,71033.0
2017-08-29 13:00:00,23.78,23.81,23.73,23.8,75384.0,23.78,23.81,23.73,23.8,75384.0
2017-08-29 13:30:00,23.8,23.8,23.74,23.75,82480.0,23.8,23.8,23.74,23.75,82480.0
2017-08-29 14:00:00,23.76,23.8,23.74,23.78,97839.0,23.76,23.8,23.74,23.78,97839.0
2017-08-29 14:30:00,23.77,23.85,23.75,23.85,85366.0,23.77,23.85,23.75,23.85,85366.0
2017-08-29 15:00:00,23.85,23.92,23.82,23.89,132524.0,23.85,23.92,23.82,23.89,132524.0
2017-08-29 15:30:00,23.89,23.91,23.83,23.86,380976.0,23.89,23.91,23.83,23.86,380976.0
2017-08-30 09:30:00,24.54,24.78,24.29,24.37,943745.0,24.54,24.78,24.29,24.37,943745.0
2017-08-30 10:00:00,24.36,24.59,24.31,24.59,514634.0,24.36,24.59,24.31,24.59,514634.0
2017-08-30 10:30:00,24.59,24.6,24.4,24.51,612940.0,24.59,24.6,24.4,24.51,612940.0
2017-08-30 11:00:00,24.52,24.56,24.47,24.54,260891.0,24.52,24.56,24.47,24.54,260891.0
2017-08-30 11:30:00,24.55,24.66,24.45,24.46,421715.0,24.55,24.66,24.45,24.46,421715.0
2017-08-30 12:00:00,24.47,24.5,24.34,24.47,828092.0,24.47,24.5,24.34,24.47,828092.0
2017-08-30 12:30:00,24.47,24.55,24.47,24.54,228373.0,24.47,24.55,24.47,24.54,228373.0
2017-08-30 13:00:00,24.54,24.55,24.34,24.35,389086.0,24.54,24.55,24.34,24.35,389086.0
2017-08-30 13:30:00,24.36,24.37,24.11,24.16,787275.0,24.36,24.37,24.11,24.16,787275.0
2017-08-30 14:00:00,24.16,24.28,24.12,24.25,371472.0,24.16,24.28,24.12,24.25,371472.0
2017-08-30 14:30:00,24.25,24.38,24.2,24.3,305012.0,24.25,24.38,24.2,24.3,305012.0
2017-08-30 15:00:00,24.3,24.44,24.27,24.38,501444.0,24.3,24.44,24.27,24.38,501444.0
2017-08-30 15:30:00,24.37,24.46,24.23,24.27,1344185.0,24.37,24.46,24.23,24.27,1344185.0
2017-08-31 09:30:00,22.16,22.67,21.41,21.65,4927530.0,22.16,22.67,21.41,21.65,4927530.0
2017-08-31 10:00:00,21.65,21.74,21.35,21.68,2988238.0,21.65,21.74,21.35,21.68,2988238.0
2017-08-31 10:30:00,21.67,21.79,21.42,21.51,1949394.0,21.67,21.79,21.42,21.51,1949394.0
2017-08-31 11:00:00,21.51,21.88,21.4,21.76,1484743.0,21.51,21.88,21.4,21.76,1484743.0
2017-08-31 11:30:00,21.75,21.92,21.63,21.85,1201561.0,21.75,21.92,21.63,21.85,1201561.0
2017-08-31 12:00:00,21.85,22.2,21.85,22.15,1186424.0,21.85,22.2,21.85,22.15,1186424.0
2017-08-31 12:30:00,22.14,22.24,22.01,22.12,990793.0,22.14,22.24,22.01,22.12,990793.0
2017-08-31 13:00:00,22.12,22.43,22.04,22.24,1025224.0,22.12,22.43,22.04,22.24,1025224.0
2017-08-31 13:30:00,22.23,22.25,22.02,22.12,1541642.0,22.23,22.25,22.02,22.12,1541642.0
2017-08-31 14:00:00,22.12,22.12,21.82,21.82,1436518.0,22.12,22.12,21.82,21.82,1436518.0
2017-08-31 14:30:00,21.82,21.83,21.56,21.76,1395631.0,21.82,21.83,21.56,21.76,1395631.0
2017-08-31 15:00:00,21.76,21.84,21.64,21.77,1459569.0,21.76,21.84,21.64,21.77,1459569.0
2017-08-31 15:30:00,21.76,21.77,21.56,21.6,2216884.0,21.76,21.77,21.56,21.6,2216884.0
2017-09-01 09:30:00,21.8,21.97,21.58,21.72,1420227.0,21.8,21.97,21.58,21.72,1420227.0
2017-09-01 10:00:00,21.71,21.77,21.61,21.65,495374.0,21.71,21.77,21.61,21.65,495374.0
2017-09-01 10:30:00,21.64,21.72,21.5,21.56,500845.0,21.64,21.72,21.5,21.56,500845.0
2017-09-01 11:00:00,21.55,21.64,21.52,21.57,415547.0,21.55,21.64,21.52,21.57,415547.0
2017-09-01 11:30:00,21.57,21.76,21.55,21.71,400775.0,21.57,21.76,21.55,21.71,400775.0
2017-09-01 12:00:00,21.71,21.81,21.66,21.73,362159.0,21.71,21.81,21.66,21.73,362159.0
2017-09-01 12:30:00,21.73,21.77,21.63,21.65,252156.0,21.73,21.77,21.63,21.65,252156.0
2017-09-01 13:00:00,21.66,21.75,21.65,21.74,223574.0,21.66,21.75,21.65,21.74,223574.0
2017-09-01 13:30:00,21.74,21.78,21.72,21.74,249872.0,21.74,21.78,21.72,21.74,249872.0
2017-09-01 14:00:00,21.74,21.8,21.72,21.8,319452.0,21.74,21.8,21.72,21.8,319452.0
2017-09-01 14:30:00,21.8,21.93,21.79,21.91,437849.0,21.8,21.93,21.79,21.91,437849.0
2017-09-01 15:00:00,21.91,21.96,21.86,21.92,658237.0,21.91,21.96,21.86,21.92,658237.0
2017-09-01 15:30:00,21.92,22.1,21.9,22.06,1555259.0,21.92,22.1,21.9,22.06,1555259.0
2017-09-05 09:30:00,21.89,22.0,21.8,21.86,515891.0,21.89,22.0,21.8,21.86,515891.0
2017-09-05 10:00:00,21.86,21.92,21.81,21.83,339045.0,21.86,21.92,21.81,21.83,339045.0
2017-09-05 10:30:00,21.83,21.89,21.79,21.82,337819.0,21.83,21.89,21.79,21.82,337819.0
2017-09-05 11:00:00,21.82,21.83,21.72,21.79,281972.0,21.82,21.83,21.72,21.79,281972.0
2017-09-05 11:30:00,21.8,21.85,21.76,21.77,358885.0,21.8,21.85,21.76,21.77,358885.0
2017-09-05 12:00:00,21.77,21.78,21.57,21.6,380544.0,21.77,21.78,21.57,21.6,380544.0
2017-09-05 12:30:00,21.6,21.74,21.54,21.67,417834.0,21.6,21.74,21.54,21.67,417834.0
2017-09-05 13:00:00,21.67,21.7,21.56,21.65,239024.0,21.67,21.7,21.56,21.65,239024.0
2017-09-05 13:30:00,21.65,21.71,21.59,21.69,455724.0,21.65,21.71,21.59,21.69,455724.0
2017-09-05 14:00:00,21.68,21.71,21.59,21.66,206158.0,21.68,21.71,21.59,21.66,206158.0
2017-09-05 14:30:00,21.66,21.67,21.56,21.57,271217.0,21.66,21.67,21.56,21.57,271217.0
2017-09-05 15:00:00,21.58,21.68,21.57,21.67,288373.0,21.58,21.68,21.57,21.67,288373.0
2017-09-05 15:30:00,21.66,21.72,21.63,21.69,856064.0,21.66,21.72,21.63,21.69,856064.0
2017-09-06 09:30:00,21.81,21.88,21.62,21.7,276583.0,21.81,21.88,21.62,21.7,276583.0
2017-09-06 10:00:00,21.71,21.84,21.67,21.74,266572.0,21.71,21.84,21.67,21.74,266572.0
2017-09-06 10:30:00,21.74,21.75,21.63,21.68,300504.0,21.74,21.75,21.63,21.68,300504.0
2017-09-06 11:00:00,21.69,21.7,21.56,21.64,283499.0,21.69,21.7,21.56,21.64,283499.0
2017-09-06 11:30:00,21.63,21.71,21.62,21.69,151899.0,21.63,21.71,21.62,21.69,151899.0
2017-09-06 12:00:00,21.69,21.77,21.68,21.76,179232.0,21.69,21.77,21.68,21.76,179232.0
2017-09-06 12:30:00,21.76,21.77,21.7,21.76,165157.0,21.76,21.77,21.7,21.76,165157.0
2017-09-06 13:00:00,21.76,21.9,21.74,21.78,342609.0,21.76,21.9,21.74,21.78,342609.0
2017-09-06 13:30:00,21.78,21.82,21.74,21.81,155686.0,21.78,21.82,21.74,21.81,155686.0
2017-09-06 14:00:00,21.8,21.83,21.77,21.8,134302.0,21.8,21.83,21.77,21.8,134302.0
2017-09-06 14:30:00,21.79,21.8,21.72,21.73,142592.0,21.79,21.8,21.72,21.73,142592.0
2017-09-06 15:00:00,21.73,21.87,21.73,21.87,208074.0,21.73,21.87,21.73,21.87,208074.0
2017-09-06 15:30:00,21.87,21.87,21.8,21.81,742391.0,21.87,21.87,21.8,21.81,742391.0
2017-09-07 09:30:00,21.78,21.92,21.68,21.7,298367.0,21.78,21.92,21.68,21.7,298367.0
2017-09-07 10:00:00,21.7,21.73,21.64,21.66,247652.0,21.7,21.73,21.64,21.66,247652.0
2017-09-07 10:30:00,21.65,21.78,21.64,21.7,176857.0,21.65,21.78,21.64,21.7,176857.0
2017-09-07 11:00:00,21.71,21.72,21.58,21.6,222053.0,21.71,21.72,21.58,21.6,222053.0
2017-09-07 11:30:00,21.59,21.61,21.54,21.57,268497.0,21.59,21.61,21.54,21.57,268497.0
2017-09-07 12:00:00,21.58,21.58,21.5,21.51,221969.0,21.58,21.58,21.5,21.51,221969.0
2017-09-07 12:30:00,21.51,21.52,21.42,21.46,217264.0,21.51,21.52,21.42,21.46,217264.0
2017-09-07 13:00:00,21.46,21.5,21.44,21.47,148924.0,21.46,21.5,21.44,21.47,148924.0
2017-09-07 13:30:00,21.47,21.6,21.47,21.59,175265.0,21.47,21.6,21.47,21.59,175265.0
2017-09-07 14:00:00,21.58,21.7,21.57,21.68,173455.0,21.58,21.7,21.57,21.68,173455.0
2017-09-07 14:30:00,21.68,21.72,21.65,21.69,146853.0,21.68,21.72,21.65,21.69,146853.0
2017-09-07 15:00:00,21.69,21.74,21.67,21.69,153826.0,21.69,21.74,21.67,21.69,153826.0
2017-09-07 15:30:00,21.7,21.7,21.6,21.65,574039.0,21.7,21.7,21.6,21.65,574039.0
2017-09-08 09:30:00,21.47,21.69,21.47,21.62,245245.0,21.47,21.69,21.47,21.62,245245.0
2017-09-08 10:00:00,21.62,21.7,21.59,21.68,200529.0,21.62,21.7,21.59,21.68,200529.0
2017-09-08 10:30:00,21.69,21.77,21.6,21.7,225546.0,21.69,21.77,21.6,21.7,225546.0
2017-09-08 11:00:00,21.71,21.76,21.55,21.59,274850.0,21.71,21.76,21.55,21.59,274850.0
2017-09-08 11:30:00,21.59,21.69,21.56,21.66,175340.0,21.59,21.69,21.56,21.66,175340.0
2017-09-08 12:00:00,21.66,21.7,21.63,21.69,110985.0,21.66,21.7,21.63,21.69,110985.0
2017-09-08 12:30:00,21.7,21.74,21.7,21.73,104563.0,21.7,21.74,21.7,21.73,104563.0
2017-09-08 13:00:00,21.73,21.74,21.62,21.64,100691.0,21.73,21.74,21.62,21.64,100691.0
2017-09-08 13:30:00,21.64,21.64,21.57,21.64,146785.0,21.64,21.64,21.57,21.64,146785.0
2017-09-08 14:00:00,21.64,21.66,21.59,21.62,112203.0,21.64,21.66,21.59,21.62,112203.0
2017-09-08 14:30:00,21.62,21.68,21.59,21.66,111750.0,21.62,21.68,21.59,21.66,111750.0
2017-09-08 15:00:00,21.66,21.72,21.65,21.71,167077.0,21.66,21.72,21.65,21.71,167077.0
2017-09-08 15:30:00,21.71,21.74,21.68,21.72,541242.0,21.71,21.74,21.68,21.72,541242.0
2017-09-11 09:30:00,21.94,22.1,21.88,21.95,267537.0,21.94,22.1,21.88,21.95,267537.0
2017-09-11 10:00:00,21.96,22.0,21.8,21.84,242314.0,21.96,22.0,21.8,21.84,242314.0
2017-09-11 10:30:00,21.84,21.84,21.75,21.79,176681.0,21.84,21.84,21.75,21.79,176681.0
2017-09-11 11:00:00,21.79,21.79,21.71,21.76,144436.0,21.79,21.79,21.71,21.76,144436.0
2017-09-11 11:30:00,21.76,21.76,21.7,21.73,129899.0,21.76,21.76,21.7,21.73,129899.0
2017-09-11 12:00:00,21.73,21.73,21.69,21.69,129213.0,21.73,21.73,21.69,21.69,129213.0
2017-09-11 12:30:00,21.7,21.77,21.69,21.77,109226.0,21.7,21.77,21.69,21.77,109226.0
2017-09-11 13:00:00,21.77,21.77,21.7,21.7,90552.0,21.77,21.77,21.7,21.7,90552.0
2017-09-11 13:30:00,21.7,21.71,21.63,21.63,141409.0,21.7,21.71,21.63,21.63,141409.0
2017-09-11 14:00:00,21.64,21.67,21.62,21.62,191609.0,21.64,21.67,21.62,21.62,191609.0
2017-09-11 14:30:00,21.63,21.66,21.6,21.63,191218.0,21.63,21.66,21.6,21.63,191218.0
2017-09-11 15:00:00,21.64,21.7,21.63,21.69,168024.0,21.64,21.7,21.63,21.69,168024.0
2017-09-11 15:30:00,21.68,21.69,21.63,21.64,500210.0,21.68,21.69,21.63,21.64,500210.0
2017-09-12 09:30:00,21.78,21.94,21.71,21.94,247444.0,21.78,21.94,21.71,21.94,247444.0
2017-09-12 10:00:00,21.94,22.03,21.91,22.0,250797.0,21.94,22.03,21.91,22.0,250797.0
2017-09-12 10:30:00,22.01,22.01,21.91,21.93,126524.0,22.01,22.01,21.91,21.93,126524.0
2017-09-12 11:00:00,21.93,21.95,21.86,21.92,109949.0,21.93,21.95,21.86,21.92,109949.0
2017-09-12 11:30:00,21.92,21.98,21.91,21.96,128231.0,21.92,21.98,21.91,21.96,128231.0
2017-09-12 12:00:00,21.97,22.05,21.96,22.01,213161.0,21.97,22.05,21.96,22.01,213161.0
2017-09-12 12:30:00,22.0,22.03,21.95,21.98,412770.0,22.0,22.03,21.95,21.98,412770.0
2017-09-12 13:00:00,21.97,21.99,21.91,21.92,157138.0,21.97,21.99,21.91,21.92,157138.0
2017-09-12 13:30:00,21.92,21.97,21.92,21.95,121375.0,21.92,21.97,21.92,21.95,121375.0
2017-09-12 14:00:00,21.95,22.12,21.91,22.09,672299.0,21.95,22.12,21.91,22.09,672299.0
2017-09-12 14:30:00,22.08,22.2,22.06,22.17,347218.0,22.08,22.2,22.06,22.17,347218.0
2017-09-12 15:00:00,22.17,22.19,22.07,22.13,356245.0,22.17,22.19,22.07,22.13,356245.0
2017-09-12 15:30:00,22.13,22.19,22.12,22.15,963848.0,22.13,22.19,22.12,22.15,963848.0
2017-09-13 09:30:00,21.98,22.11,21.81,21.94,214635.0,21.98,22.11,21.81,21.94,214635.0
2017-09-13 10:00:00,21.94,21.94,21.76,21.89,386042.0,21.94,21.94,21.76,21.89,386042.0
2017-09-13 10:30:00,21.89,21.98,21.87,21.98,147827.0,21.89,21.98,21.87,21.98,147827.0
2017-09-13 11:00:00,21.98,21.98,21.9,21.9,228461.0,21.98,21.98,21.9,21.9,228461.0
2017-09-13 11:30:00,21.91,22.2,21.86,22.09,520824.0,21.91,22.2,21.86,22.09,520824.0
2017-09-13 12:00:00,22.09,22.13,21.99,22.04,273014.0,22.09,22.13,21.99,22.04,273014.0
2017-09-13 12:30:00,22.04,22.13,21.99,22.07,219341.0,22.04,22.13,21.99,22.07,219341.0
2017-09-13 13:00:00,22.07,22.19,22.06,22.16,279766.0,22.07,22.19,22.06,22.16,279766.0
2017-09-13 13:30:00,22.16,22.17,22.08,22.13,224594.0,22.16,22.17,22.08,22.13,224594.0
2017-09-13 14:00:00,22.13,22.16,22.04,22.05,194962.0,22.13,22.16,22.04,22.05,194962.0
2017-09-13 14:30:00,22.05,22.12,22.04,22.07,174232.0,22.05,22.12,22.04,22.07,174232.0
2017-09-13 15:00:00,22.07,22.08,21.95,21.98,242183.0,22.07,22.08,21.95,21.98,242183.0
2017-09-13 15:30:00,21.98,21.99,21.94,21.97,618547.0,21.98,21.99,21.94,21.97,618547.0
2017-09-14 09:30:00,21.86,21.97,21.73,21.79,134909.0,21.86,21.97,21.73,21.79,134909.0
2017-09-14 10:00:00,21.79,21.83,21.73,21.76,148207.0,21.79,21.83,21.73,21.76,148207.0
2017-09-14 10:30:00,21.76,21.77,21.65,21.73,152987.0,21.76,21.77,21.65,21.73,152987.0
2017-09-14 11:00:00,21.73,21.74,21.65,21.73,121980.0,21.73,21.74,21.65,21.73,121980.0
2017-09-14 11:30:00,21.73,21.74,21.64,21.64,121226.0,21.73,21.74,21.64,21.64,121226.0
2017-09-14 12:00:00,21.65,21.66,21.59,21.6,107805.0,21.65,21.66,21.59,21.6,107805.0
2017-09-14 12:30:00,21.6,21.65,21.6,21.62,100441.0,21.6,21.65,21.6,21.62,100441.0
2017-09-14 13:00:00,21.61,21.63,21.57,21.57,93417.0,21.61,21.63,21.57,21.57,93417.0
2017-09-14 13:30:00,21.58,21.67,21.57,21.67,160173.0,21.58,21.67,21.57,21.67,160173.0
2017-09-14 14:00:00,21.66,21.72,21.62,21.63,313560.0,21.66,21.72,21.62,21.63,313560.0
2017-09-14 14:30:00,21.62,21.65,21.62,21.62,89143.0,21.62,21.65,21.62,21.62,89143.0
2017-09-14 15:00:00,21.62,21.63,21.59,21.61,345010.0,21.62,21.63,21.59,21.61,345010.0
2017-09-14 15:30:00,21.6,21.65,21.55,21.57,794011.0,21.6,21.65,21.55,21.57,794011.0
2017-09-15 09:30:00,21.6,21.82,21.57,21.74,675225.0,21.6,21.82,21.57,21.74,675225.0
2017-09-15 10:00:00,21.75,21.84,21.69,21.81,162714.0,21.75,21.84,21.69,21.81,162714.0
2017-09-15 10:30:00,21.81,21.89,21.76,21.88,268936.0,21.81,21.89,21.76,21.88,268936.0
2017-09-15 11:00:00,21.88,21.88,21.84,21.85,179335.0,21.88,21.88,21.84,21.85,179335.0
2017-09-15 11:30:00,21.85,21.88,21.84,21.87,283694.0,21.85,21.88,21.84,21.87,283694.0
2017-09-15 12:00:00,21.87,21.88,21.8,21.85,80517.0,21.87,21.88,21.8,21.85,80517.0
2017-09-15 12:30:00,21.85,21.85,21.79,21.82,108885.0,21.85,21.85,21.79,21.82,108885.0
2017-09-15 13:00:00,21.82,21.85,21.8,21.81,55855.0,21.82,21.85,21.8,21.81,55855.0
2017-09-15 13:30:00,21.81,21.83,21.79,21.8,69458.0,21.81,21.83,21.79,21.8,69458.0
2017-09-15 14:00:00,21.8,21.83,21.78,21.81,87822.0,21.8,21.83,21.78,21.81,87822.0
2017-09-15 14:30:00,21.82,21.89,21.8,21.89,133038.0,21.82,21.89,21.8,21.89,133038.0
2017-09-15 15:00:00,21.88,21.98,21.87,21.91,259466.0,21.88,21.98,21.87,21.91,259466.0
2017-09-15 15:30:00,21.92,21.96,21.91,21.95,392483.0,21.92,21.96,21.91,21.95,392483.0
2017-09-18 09:30:00,22.0,22.26,21.99,22.09,301115.0,22.0,22.26,21.99,22.09,301115.0
2017-09-18 10:00:00,22.08,22.13,22.04,22.06,186513.0,22.08,22.13,22.04,22.06,186513.0
2017-09-18 10:30:00,22.07,22.11,22.02,22.09,123585.0,22.07,22.11,22.02,22.09,123585.0
2017-09-18 11:00:00,22.09,22.28,22.08,22.28,248886.0,22.09,22.28,22.08,22.28,248886.0
2017-09-18 11:30:00,22.27,22.34,22.27,22.33,321398.0,22.27,22.34,22.27,22.33,321398.0
2017-09-18 12:00:00,22.33,22.37,22.31,22.35,128008.0,22.33,22.37,22.31,22.35,128008.0
2017-09-18 12:30:00,22.35,22.37,22.26,22.26,89877.0,22.35,22.37,22.26,22.26,89877.0
2017-09-18 13:00:00,22.27,22.29,22.25,22.27,68843.0,22.27,22.29,22.25,22.27,68843.0
2017-09-18 13:30:00,22.26,22.28,22.21,22.22,171055.0,22.26,22.28,22.21,22.22,171055.0
2017-09-18 14:00:00,22.21,22.25,22.16,22.21,86374.0,22.21,22.25,22.16,22.21,86374.0
2017-09-18 14:30:00,22.21,22.23,22.14,22.22,127820.0,22.21,22.23,22.14,22.22,127820.0
2017-09-18 15:00:00,22.21,22.26,22.21,22.26,106626.0,22.21,22.26,22.21,22.26,106626.0
2017-09-18 15:30:00,22.25,22.35,22.24,22.34,558339.0,22.25,22.35,22.24,22.34,558339.0
2017-09-19 09:30:00,22.41,22.43,22.16,22.26,119280.0,22.41,22.43,22.16,22.26,119280.0
2017-09-19 10:00:00,22.26,22.3,22.17,22.2,250967.0,22.26,22.3,22.17,22.2,250967.0
2017-09-19 10:30:00,22.2,22.22,22.12,22.14,85634.0,22.2,22.22,22.12,22.14,85634.0
2017-09-19 11:00:00,22.14,22.15,22.03,22.04,105381.0,22.14,22.15,22.03,22.04,105381.0
2017-09-19 11:30:00,22.04,22.07,22.03,22.04,124404.0,22.04,22.07,22.03,22.04,124404.0
2017-09-19 12:00:00,22.04,22.1,22.03,22.07,96627.0,22.04,22.1,22.03,22.07,96627.0
2017-09-19 12:30:00,22.07,22.07,22.01,22.04,141613.0,22.07,22.07,22.01,22.04,141613.0
2017-09-19 13:00:00,22.05,22.11,22.03,22.11,112692.0,22.05,22.11,22.03,22.11,112692.0
2017-09-19 13:30:00,22.1,22.15,22.09,22.12,110438.0,22.1,22.15,22.09,22.12,110438.0
2017-09-19 14:00:00,22.11,22.14,22.1,22.11,63138.0,22.11,22.14,22.1,22.11,63138.0
2017-09-19 14:30:00,22.11,22.15,22.07,22.09,101342.0,22.11,22.15,22.07,22.09,101342.0
2017-09-19 15:00:00,22.09,22.09,22.04,22.05,96505.0,22.09,22.09,22.04,22.05,96505.0
2017-09-19 15:30:00,22.05,22.08,22.02,22.08,482713.0,22.05,22.08,22.02,22.08,482713.0
2017-09-20 09:30:00,21.86,21.94,21.65,21.82,686775.0,21.86,21.94,21.65,21.82,686775.0
2017-09-20 10:00:00,21.82,21.9,21.73,21.83,252399.0,21.82,21.9,21.73,21.83,252399.0
2017-09-20 10:30:00,21.83,21.97,21.83,21.9,134556.0,21.83,21.97,21.83,21.9,134556.0
2017-09-20 11:00:00,21.91,21.94,21.73,21.74,163625.0,21.91,21.94,21.73,21.74,163625.0
2017-09-20 11:30:00,21.74,21.76,21.62,21.64,384443.0,21.74,21.76,21.62,21.64,384443.0
2017-09-20 12:00:00,21.63,21.63,21.49,21.6,401676.0,21.63,21.63,21.49,21.6,401676.0
2017-09-20 12:30:00,21.59,21.63,21.56,21.61,183842.0,21.59,21.63,21.56,21.61,183842.0
2017-09-20 13:00:00,21.61,21.62,21.49,21.49,330213.0,21.61,21.62,21.49,21.49,330213.0
2017-09-20 13:30:00,21.49,21.5,21.3,21.3,429976.0,21.49,21.5,21.3,21.3,429976.0
2017-09-20 14:00:00,21.31,21.39,21.22,21.27,312829.0,21.31,21.39,21.22,21.27,312829.0
2017-09-20 14:30:00,21.27,21.37,21.23,21.31,256149.0,21.27,21.37,21.23,21.31,256149.0
2017-09-20 15:00:00,21.31,21.47,21.29,21.42,326955.0,21.31,21.47,21.29,21.42,326955.0
2017-09-20 15:30:00,21.43,21.51,21.42,21.51,685885.0,21.43,21.51,21.42,21.51,685885.0
2017-09-21 09:30:00,21.2,21.37,21.01,21.26,923627.0,21.2,21.37,21.01,21.26,923627.0
2017-09-21 10:00:00,21.26,21.41,21.22,21.31,372524.0,21.26,21.41,21.22,21.31,372524.0
2017-09-21 10:30:00,21.31,21.37,21.26,21.36,90171.0,21.31,21.37,21.26,21.36,90171.0
2017-09-21 11:00:00,21.36,21.43,21.34,21.39,141155.0,21.36,21.43,21.34,21.39,141155.0
2017-09-21 11:30:00,21.39,21.48,21.38,21.44,150199.0,21.39,21.48,21.38,21.44,150199.0
2017-09-21 12:00:00,21.44,21.51,21.43,21.49,100743.0,21.44,21.51,21.43,21.49,100743.0
2017-09-21 12:30:00,21.49,21.6,21.49,21.59,191424.0,21.49,21.6,21.49,21.59,191424.0
2017-09-21 13:00:00,21.59,21.65,21.56,21.57,143858.0,21.59,21.65,21.56,21.57,143858.0
2017-09-21 13:30:00,21.57,21.57,21.52,21.54,75155.0,21.57,21.57,21.52,21.54,75155.0
2017-09-21 14:00:00,21.54,21.54,21.42,21.43,145588.0,21.54,21.54,21.42,21.43,145588.0
2017-09-21 14:30:00,21.43,21.44,21.33,21.37,133001.0,21.43,21.44,21.33,21.37,133001.0
2017-09-21 15:00:00,21.36,21.38,21.34,21.37,146692.0,21.36,21.38,21.34,21.37,146692.0
2017-09-21 15:30:00,21.37,21.39,21.35,21.37,365513.0,21.37,21.39,21.35,21.37,365513.0
2017-09-22 09:30:00,21.26,21.57,21.26,21.56,222423.0,21.26,21.57,21.26,21.56,222423.0
2017-09-22 10:00:00,21.56,21.64,21.54,21.58,195135.0,21.56,21.64,21.54,21.58,195135.0
2017-09-22 10:30:00,21.58,21.64,21.55,21.6,123430.0,21.58,21.64,21.55,21.6,123430.0
2017-09-22 11:00:00,21.6,21.63,21.57,21.6,108112.0,21.6,21.63,21.57,21.6,108112.0
2017-09-22 11:30:00,21.6,21.62,21.56,21.58,100777.0,21.6,21.62,21.56,21.58,100777.0
2017-09-22 12:00:00,21.58,21.63,21.56,21.6,49808.0,21.58,21.63,21.56,21.6,49808.0
2017-09-22 12:30:00,21.61,21.68,21.6,21.63,132382.0,21.61,21.68,21.6,21.63,132382.0
2017-09-22 13:00:00,21.64,21.64,21.56,21.58,162581.0,21.64,21.64,21.56,21.58,162581.0
2017-09-22 13:30:00,21.58,21.63,21.56,21.63,59130.0,21.58,21.63,21.56,21.63,59130.0
2017-09-22 14:00:00,21.63,21.73,21.6,21.7,142920.0,21.63,21.73,21.6,21.7,142920.0
2017-09-22 14:30:00,21.7,21.78,21.68,21.71,279662.0,21.7,21.78,21.68,21.71,279662.0
2017-09-22 15:00:00,21.7,21.71,21.63,21.63,90115.0,21.7,21.71,21.63,21.63,90115.0
2017-09-22 15:30:00,21.63,21.64,21.56,21.57,264013.0,21.63,21.64,21.56,21.57,264013.0
2017-09-25 09:30:00,21.4,21.49,21.11,21.25,467446.0,21.4,21.49,21.11,21.25,467446.0
2017-09-25 10:00:00,21.25,21.4,21.23,21.38,254323.0,21.25,21.4,21.23,21.38,254323.0
2017-09-25 10:30:00,21.39,21.4,21.11,21.13,221969.0,21.39,21.4,21.11,21.13,221969.0
2017-09-25 11:00:00,21.13,21.15,21.06,21.12,230414.0,21.13,21.15,21.06,21.12,230414.0
2017-09-25 11:30:00,21.11,21.12,20.91,20.92,278482.0,21.11,21.12,20.91,20.92,278482.0
2017-09-25 12:00:00,20.92,20.96,20.86,20.96,188861.0,20.92,20.96,20.86,20.96,188861.0
2017-09-25 12:30:00,20.96,21.0,20.95,20.98,115306.0,20.96,21.0,20.95,20.98,115306.0
2017-09-25 13:00:00,20.98,21.01,20.96,20.98,75071.0,20.98,21.01,20.96,20.98,75071.0
2017-09-25 13:30:00,20.98,21.04,20.97,21.01,266524.0,20.98,21.04,20.97,21.01,266524.0
2017-09-25 14:00:00,21.01,21.05,21.0,21.04,91037.0,21.01,21.05,21.0,21.04,91037.0
2017-09-25 14:30:00,21.04,21.14,21.03,21.14,125737.0,21.04,21.14,21.03,21.14,125737.0
2017-09-25 15:00:00,21.14,21.14,21.04,21.04,271492.0,21.14,21.14,21.04,21.04,271492.0
2017-09-25 15:30:00,21.04,21.14,21.03,21.11,486050.0,21.04,21.14,21.03,21.11,486050.0
2017-09-26 09:30:00,21.15,21.37,21.15,21.26,210520.0,21.15,21.37,21.15,21.26,210520.0
2017-09-26 10:00:00,21.27,21.34,21.26,21.32,212731.0,21.27,21.34,21.26,21.32,212731.0
2017-09-26 10:30:00,21.32,21.38,21.24,21.26,134186.0,21.32,21.38,21.24,21.26,134186.0
2017-09-26 11:00:00,21.25,21.27,21.16,21.18,198688.0,21.25,21.27,21.16,21.18,198688.0
2017-09-26 11:30:00,21.19,21.23,21.13,21.14,383013.0,21.19,21.23,21.13,21.14,383013.0
2017-09-26 12:00:00,21.14,21.22,21.12,21.21,238342.0,21.14,21.22,21.12,21.21,238342.0
2017-09-26 12:30:00,21.21,21.23,21.19,21.21,137367.0,21.21,21.23,21.19,21.21,137367.0
2017-09-26 13:00:00,21.21,21.25,21.19,21.23,85742.0,21.21,21.25,21.19,21.23,85742.0
2017-09-26 13:30:00,21.23,21.39,21.22,21.39,200312.0,21.23,21.39,21.22,21.39,200312.0
2017-09-26 14:00:00,21.39,21.56,21.39,21.54,364172.0,21.39,21.56,21.39,21.54,364172.0
2017-09-26 14:30:00,21.54,21.65,21.52,21.55,299483.0,21.54,21.65,21.52,21.55,299483.0
2017-09-26 15:00:00,21.55,21.58,21.52,21.53,102066.0,21.55,21.58,21.52,21.53,102066.0
2017-09-26 15:30:00,21.52,21.56,21.48,21.5,260744.0,21.52,21.56,21.48,21.5,260744.0
2017-09-27 09:30:00,21.71,22.06,21.65,21.86,418192.0,21.71,22.06,21.65,21.86,418192.0
2017-09-27 10:00:00,21.87,21.89,21.78,21.85,203125.0,21.87,21.89,21.78,21.85,203125.0
2017-09-27 10:30:00,21.86,21.88,21.66,21.7,143110.0,21.86,21.88,21.66,21.7,143110.0
2017-09-27 11:00:00,21.71,21.84,21.69,21.82,231583.0,21.71,21.84,21.69,21.82,231583.0
2017-09-27 11:30:00,21.82,21.82,21.75,21.77,96610.0,21.82,21.82,21.75,21.77,96610.0
2017-09-27 12:00:00,21.77,21.87,21.74,21.85,101982.0,21.77,21.87,21.74,21.85,101982.0
2017-09-27 12:30:00,21.84,21.99,21.84,21.99,169547.0,21.84,21.99,21.84,21.99,169547.0
2017-09-27 13:00:00,22.0,22.15,21.99,22.13,276261.0,22.0,22.15,21.99,22.13,276261.0
2017-09-27 13:30:00,22.13,22.3,22.12,22.28,291896.0,22.13,22.3,22.12,22.28,291896.0
2017-09-27 14:00:00,22.28,22.35,22.27,22.31,226406.0,22.28,22.35,22.27,22.31,226406.0
2017-09-27 14:30:00,22.31,22.32,22.14,22.16,172404.0,22.31,22.32,22.14,22.16,172404.0
2017-09-27 15:00:00,22.16,22.21,22.15,22.16,140660.0,22.16,22.21,22.15,22.16,140660.0
2017-09-27 15:30:00,22.16,22.19,22.12,22.16,497552.0,22.16,22.19,22.12,22.16,497552.0
2017-09-28 09:30:00,22.12,22.16,21.98,22.14,157980.0,22.12,22.16,21.98,22.14,157980.0
2017-09-28 10:00:00,22.14,22.23,22.12,22.18,174483.0,22.14,22.23,22.12,22.18,174483.0
2017-09-28 10:30:00,22.17,22.17,22.06,22.08,113945.0,22.17,22.17,22.06,22.08,113945.0
2017-09-28 11:00:00,22.09,22.15,22.04,22.07,213893.0,22.09,22.15,22.04,22.07,213893.0
2017-09-28 11:30:00,22.07,22.08,21.98,22.03,129366.0,22.07,22.08,21.98,22.03,129366.0
2017-09-28 12:00:00,22.03,22.06,22.0,22.04,102633.0,22.03,22.06,22.0,22.04,102633.0
2017-09-28 12:30:00,22.03,22.09,22.01,22.06,80528.0,22.03,22.09,22.01,22.06,80528.0
2017-09-28 13:00:00,22.05,22.08,22.0,22.02,121180.0,22.05,22.08,22.0,22.02,121180.0
2017-09-28 13:30:00,22.02,22.11,22.01,22.09,81242.0,22.02,22.11,22.01,22.09,81242.0
2017-09-28 14:00:00,22.1,22.15,22.06,22.06,106942.0,22.1,22.15,22.06,22.06,106942.0
2017-09-28 14:30:00,22.06,22.07,21.99,22.0,172981.0,22.06,22.07,21.99,22.0,172981.0
2017-09-28 15:00:00,22.0,22.07,22.0,22.05,191883.0,22.0,22.07,22.0,22.05,191883.0
2017-09-28 15:30:00,22.05,22.08,22.0,22.08,564012.0,22.05,22.08,22.0,22.08,564012.0
2017-09-29 09:30:00,22.05,22.24,21.85,21.86,149508.0,22.05,22.24,21.85,21.86,149508.0
2017-09-29 10:00:00,21.87,22.02,21.85,21.94,117264.0,21.87,22.02,21.85,21.94,117264.0
2017-09-29 10:30:00,21.95,22.0,21.88,21.99,108294.0,21.95,22.0,21.88,21.99,108294.0
2017-09-29 11:00:00,21.98,22.1,21.95,22.09,145358.0,21.98,22.1,21.95,22.09,145358.0
2017-09-29 11:30:00,22.1,22.12,22.01,22.05,117440.0,22.1,22.12,22.01,22.05,117440.0
2017-09-29 12:00:00,22.04,22.05,21.99,21.99,121579.0,22.04,22.05,21.99,21.99,121579.0
2017-09-29 12:30:00,22.0,22.06,21.98,22.05,148497.0,22.0,22.06,21.98,22.05,148497.0
2017-09-29 13:00:00,22.05,22.08,22.01,22.02,94448.0,22.05,22.08,22.01,22.02,94448.0
2017-09-29 13:30:00,22.02,22.04,22.0,22.03,62084.0,22.02,22.04,22.0,22.03,62084.0
2017-09-29 14:00:00,22.03,22.08,22.02,22.07,62519.0,22.03,22.08,22.02,22.07,62519.0
2017-09-29 14:30:00,22.07,22.08,22.03,22.03,72230.0,22.07,22.08,22.03,22.03,72230.0
2017-09-29 15:00:00,22.04,22.04,21.93,21.96,330467.0,22.04,22.04,21.93,21.96,330467.0
2017-09-29 15:30:00,21.96,22.0,21.94,21.97,496952.0,21.96,22.0,21.94,21.97,496952.0
2017-10-02 09:30:00,21.99,22.15,21.99,22.12,218607.0,21.99,22.15,21.99,22.12,218607.0
2017-10-02 10:00:00,22.11,22.3,22.1,22.26,127166.0,22.11,22.3,22.1,22.26,127166.0
2017-10-02 10:30:00,22.26,22.35,22.24,22.33,134816.0,22.26,22.35,22.24,22.33,134816.0
2017-10-02 11:00:00,22.33,22.4,22.32,22.36,134560.0,22.33,22.4,22.32,22.36,134560.0
2017-10-02 11:30:00,22.35,22.37,22.18,22.19,203699.0,22.35,22.37,22.18,22.19,203699.0
2017-10-02 12:00:00,22.2,22.34,22.18,22.3,79879.0,22.2,22.34,22.18,22.3,79879.0
2017-10-02 12:30:00,22.3,22.38,22.29,22.38,81276.0,22.3,22.38,22.29,22.38,81276.0
2017-10-02 13:00:00,22.38,22.4,22.32,22.33,75600.0,22.38,22.4,22.32,22.33,75600.0
2017-10-02 13:30:00,22.33,22.39,22.33,22.38,77939.0,22.33,22.39,22.33,22.38,77939.0
2017-10-02 14:00:00,22.39,22.44,22.38,22.42,84766.0,22.39,22.44,22.38,22.42,84766.0
2017-10-02 14:30:00,22.42,22.44,22.4,22.41,85201.0,22.42,22.44,22.4,22.41,85201.0
2017-10-02 15:00:00,22.41,22.47,22.39,22.47,127795.0,22.41,22.47,22.39,22.47,127795.0
2017-10-02 15:30:00,22.46,22.57,22.45,22.57,423747.0,22.46,22.57,22.45,22.57,423747.0
2017-10-03 09:30:00,22.59,22.63,22.44,22.49,190737.0,22.59,22.63,22.44,22.49,190737.0
2017-10-03 10:00:00,22.5,22.52,22.32,22.37,131264.0,22.5,22.52,22.32,22.37,131264.0
2017-10-03 10:30:00,22.37,22.45,22.27,22.3,165716.0,22.37,22.45,22.27,22.3,165716.0
2017-10-03 11:00:00,22.28,22.3,22.22,22.27,93937.0,22.28,22.3,22.22,22.27,93937.0
2017-10-03 11:30:00,22.27,22.28,22.18,22.21,168457.0,22.27,22.28,22.18,22.21,168457.0
2017-10-03 12:00:00,22.21,22.28,22.21,22.26,67152.0,22.21,22.28,22.21,22.26,67152.0
2017-10-03 12:30:00,22.26,22.3,22.25,22.29,91682.0,22.26,22.3,22.25,22.29,91682.0
2017-10-03 13:00:00,22.29,22.31,22.23,22.24,103027.0,22.29,22.31,22.23,22.24,103027.0
2017-10-03 13:30:00,22.23,22.24,22.16,22.17,167968.0,22.23,22.24,22.16,22.17,167968.0
2017-10-03 14:00:00,22.17,22.21,22.16,22.2,171658.0,22.17,22.21,22.16,22.2,171658.0
2017-10-03 14:30:00,22.2,22.24,22.16,22.23,126847.0,22.2,22.24,22.16,22.23,126847.0
2017-10-03 15:00:00,22.23,22.26,22.21,22.24,189946.0,22.23,22.26,22.21,22.24,189946.0
2017-10-03 15:30:00,22.25,22.28,22.22,22.26,476022.0,22.25,22.28,22.22,22.26,476022.0
2017-10-04 09:30:00,22.22,22.31,22.13,22.23,121629.0,22.22,22.31,22.13,22.23,121629.0
2017-10-04 10:00:00,22.23,22.25,22.16,22.19,109659.0,22.23,22.25,22.16,22.19,109659.0
2017-10-04 10:30:00,22.18,22.27,22.13,22.26,133231.0,22.18,22.27,22.13,22.26,133231.0
2017-10-04 11:00:00,22.26,22.3,22.23,22.26,108461.0,22.26,22.3,22.23,22.26,108461.0
2017-10-04 11:30:00,22.26,22.28,22.15,22.16,167829.0,22.26,22.28,22.15,22.16,167829.0
2017-10-04 12:00:00,22.16,22.2,22.15,22.15,78265.0,22.16,22.2,22.15,22.15,78265.0
2017-10-04 12:30:00,22.15,22.18,22.05,22.09,173462.0,22.15,22.18,22.05,22.09,173462.0
2017-10-04 13:00:00,22.09,22.16,22.09,22.14,142668.0,22.09,22.16,22.09,22.14,142668.0
2017-10-04 13:30:00,22.14,22.14,22.0,22.01,129164.0,22.14,22.14,22.0,22.01,129164.0
2017-10-04 14:00:00,22.0,22.09,21.97,22.02,124747.0,22.0,22.09,21.97,22.02,124747.0
2017-10-04 14:30:00,22.03,22.07,22.02,22.03,173630.0,22.03,22.07,22.02,22.03,173630.0
2017-10-04 15:00:00,22.03,22.03,21.97,22.01,159188.0,22.03,22.03,21.97,22.01,159188.0
2017-10-04 15:30:00,22.01,22.1,22.0,22.1,565621.0,22.01,22.1,22.0,22.1,565621.0
2017-10-05 09:30:00,22.17,22.33,22.08,22.27,201721.0,22.17,22.33,22.08,22.27,201721.0
2017-10-05 10:00:00,22.27,22.35,22.24,22.24,92631.0,22.27,22.35,22.24,22.24,92631.0
2017-10-05 10:30:00,22.25,22.27,22.19,22.21,105577.0,22.25,22.27,22.19,22.21,105577.0
2017-10-05 11:00:00,22.21,22.28,22.17,22.23,85687.0,22.21,22.28,22.17,22.23,85687.0
2017-10-05 11:30:00,22.23,22.29,22.21,22.27,57794.0,22.23,22.29,22.21,22.27,57794.0
2017-10-05 12:00:00,22.26,22.32,22.25,22.25,69670.0,22.26,22.32,22.25,22.25,69670.0
2017-10-05 12:30:00,22.26,22.29,22.24,22.27,42607.0,22.26,22.29,22.24,22.27,42607.0
2017-10-05 13:00:00,22.27,22.33,22.26,22.32,49611.0,22.27,22.33,22.26,22.32,49611.0
2017-10-05 13:30:00,22.32,22.34,22.29,22.3,81854.0,22.32,22.34,22.29,22.3,81854.0
2017-10-05 14:00:00,22.29,22.3,22.26,22.26,61131.0,22.29,22.3,22.26,22.26,61131.0
2017-10-05 14:30:00,22.26,22.28,22.19,22.24,172967.0,22.26,22.28,22.19,22.24,172967.0
2017-10-05 15:00:00,22.25,22.26,22.2,22.24,97162.0,22.25,22.26,22.2,22.24,97162.0
2017-10-05 15:30:00,22.23,22.25,22.16,22.22,453258.0,22.23,22.25,22.16,22.22,453258.0
2017-10-06 09:30:00,22.11,22.27,22.11,22.22,138299.0,22.11,22.27,22.11,22.22,138299.0
2017-10-06 10:00:00,22.23,22.3,22.23,22.28,102108.0,22.23,22.3,22.23,22.28,102108.0
2017-10-06 10:30:00,22.27,22.28,22.12,22.21,184997.0,22.27,22.28,22.12,22.21,184997.0
2017-10-06 11:00:00,22.21,22.34,22.21,22.25,107226.0,22.21,22.34,22.21,22.25,107226.0
2017-10-06 11:30:00,22.26,22.28,22.2,22.28,52510.0,22.26,22.28,22.2,22.28,52510.0
2017-10-06 12:00:00,22.28,22.33,22.25,22.33,87436.0,22.28,22.33,22.25,22.33,87436.0
2017-10-06 12:30:00,22.33,22.36,22.28,22.33,74770.0,22.33,22.36,22.28,22.33,74770.0
2017-10-06 13:00:00,22.33,22.33,22.26,22.29,98593.0,22.33,22.33,22.26,22.29,98593.0
2017-10-06 13:30:00,22.29,22.33,22.27,22.32,39249.0,22.29,22.33,22.27,22.32,39249.0
2017-10-06 14:00:00,22.32,22.33,22.26,22.29,100939.0,22.32,22.33,22.26,22.29,100939.0
2017-10-06 14:30:00,22.3,22.31,22.28,22.29,49924.0,22.3,22.31,22.28,22.29,49924.0
2017-10-06 15:00:00,22.29,22.3,22.25,22.26,77168.0,22.29,22.3,22.25,22.26,77168.0
2017-10-06 15:30:00,22.26,22.26,22.2,22.21,291092.0,22.26,22.26,22.2,22.21,291092.0
2017-10-09 09:30:00,22.22,22.37,21.88,21.92,215244.0,22.22,22.37,21.88,21.92,215244.0
2017-10-09 10:00:00,21.92,22.02,21.84,21.85,344407.0,21.92,22.02,21.84,21.85,344407.0
2017-10-09 10:30:00,21.84,21.88,21.78,21.84,131651.0,21.84,21.88,21.78,21.84,131651.0
2017-10-09 11:00:00,21.84,21.89,21.81,21.88,80270.0,21.84,21.89,21.81,21.88,80270.0
2017-10-09 11:30:00,21.87,21.93,21.87,21.92,58869.0,21.87,21.93,21.87,21.92,58869.0
2017-10-09 12:00:00,21.91,21.96,21.9,21.92,100425.0,21.91,21.96,21.9,21.92,100425.0
2017-10-09 12:30:00,21.93,21.97,21.92,21.95,71418.0,21.93,21.97,21.92,21.95,71418.0
2017-10-09 13:00:00,21.94,21.96,21.91,21.94,53372.0,21.94,21.96,21.91,21.94,53372.0
2017-10-09 13:30:00,21.94,21.94,21.89,21.89,102865.0,21.94,21.94,21.89,21.89,102865.0
2017-10-09 14:00:00,21.89,21.93,21.87,21.89,109620.0,21.89,21.93,21.87,21.89,109620.0
2017-10-09 14:30:00,21.9,21.93,21.87,21.93,60961.0,21.9,21.93,21.87,21.93,60961.0
2017-10-09 15:00:00,21.92,21.99,21.91,21.98,107554.0,21.92,21.99,21.91,21.98,107554.0
2017-10-09 15:30:00,21.98,22.05,21.96,22.05,356673.0,21.98,22.05,21.96,22.05,356673.0
2017-10-10 09:30:00,22.14,22.2,22.02,22.03,97599.0,22.14,22.2,22.02,22.03,97599.0
2017-10-10 10:00:00,22.03,22.06,21.97,22.0,178780.0,22.03,22.06,21.97,22.0,178780.0
2017-10-10 10:30:00,22.0,22.01,21.92,21.96,102413.0,22.0,22.01,21.92,21.96,102413.0
2017-10-10 11:00:00,21.96,21.99,21.93,21.93,85128.0,21.96,21.99,21.93,21.93,85128.0
2017-10-10 11:30:00,21.94,21.96,21.82,21.87,162097.0,21.94,21.96,21.82,21.87,162097.0
2017-10-10 12:00:00,21.86,21.88,21.67,21.79,266783.0,21.86,21.88,21.67,21.79,266783.0
2017-10-10 12:30:00,21.79,21.86,21.75,21.86,98396.0,21.79,21.86,21.75,21.86,98396.0
2017-10-10 13:00:00,21.86,21.88,21.8,21.85,67767.0,21.86,21.88,21.8,21.85,67767.0
2017-10-10 13:30:00,21.85,21.86,21.81,21.81,40239.0,21.85,21.86,21.81,21.81,40239.0
2017-10-10 14:00:00,21.82,21.83,21.73,21.73,124394.0,21.82,21.83,21.73,21.73,124394.0
2017-10-10 14:30:00,21.73,21.76,21.69,21.7,141608.0,21.73,21.76,21.69,21.7,141608.0
2017-10-10 15:00:00,21.7,21.71,21.67,21.67,190660.0,21.7,21.71,21.67,21.67,190660.0
2017-10-10 15:30:00,21.67,21.74,21.67,21.73,367944.0,21.67,21.74,21.67,21.73,367944.0
2017-10-11 09:30:00,21.65,21.86,21.51,21.82,352873.0,21.65,21.86,21.51,21.82,352873.0
2017-10-11 10:00:00,21.83,21.89,21.72,21.73,171846.0,21.83,21.89,21.72,21.73,171846.0
2017-10-11 10:30:00,21.72,21.74,21.66,21.68,108543.0,21.72,21.74,21.66,21.68,108543.0
2017-10-11 11:00:00,21.68,21.79,21.67,21.75,60481.0,21.68,21.79,21.67,21.75,60481.0
2017-10-11 11:30:00,21.75,21.75,21.67,21.68,186263.0,21.75,21.75,21.67,21.68,186263.0
2017-10-11 12:00:00,21.69,21.7,21.62,21.67,84815.0,21.69,21.7,21.62,21.67,84815.0
2017-10-11 12:30:00,21.67,21.69,21.63,21.64,108636.0,21.67,21.69,21.63,21.64,108636.0
2017-10-11 13:00:00,21.63,21.64,21.53,21.57,187782.0,21.63,21.64,21.53,21.57,187782.0
2017-10-11 13:30:00,21.56,21.56,21.52,21.54,200446.0,21.56,21.56,21.52,21.54,200446.0
2017-10-11 14:00:00,21.53,21.61,21.52,21.61,107635.0,21.53,21.61,21.52,21.61,107635.0
2017-10-11 14:30:00,21.61,21.65,21.6,21.62,98596.0,21.61,21.65,21.6,21.62,98596.0
2017-10-11 15:00:00,21.62,21.63,21.6,21.6,93755.0,21.62,21.63,21.6,21.6,93755.0
2017-10-11 15:30:00,21.6,21.61,21.57,21.6,401017.0,21.6,21.61,21.57,21.6,401017.0
2017-10-12 09:30:00,21.4,21.63,21.13,21.61,449236.0,21.4,21.63,21.13,21.61,449236.0
2017-10-12 10:00:00,21.6,21.87,21.57,21.87,381970.0,21.6,21.87,21.57,21.87,381970.0
2017-10-12 10:30:00,21.87,21.95,21.84,21.9,199139.0,21.87,21.95,21.84,21.9,199139.0
2017-10-12 11:00:00,21.91,21.94,21.85,21.93,99053.0,21.91,21.94,21.85,21.93,99053.0
2017-10-12 11:30:00,21.93,21.99,21.91,21.96,96733.0,21.93,21.99,21.91,21.96,96733.0
2017-10-12 12:00:00,21.96,22.1,21.95,21.99,144339.0,21.96,22.1,21.95,21.99,144339.0
2017-10-12 12:30:00,21.98,22.0,21.89,21.93,212599.0,21.98,22.0,21.89,21.93,212599.0
2017-10-12 13:00:00,21.92,21.92,21.79,21.8,208584.0,21.92,21.92,21.79,21.8,208584.0
2017-10-12 13:30:00,21.81,21.83,21.76,21.81,113728.0,21.81,21.83,21.76,21.81,113728.0
2017-10-12 14:00:00,21.8,21.86,21.79,21.79,109192.0,21.8,21.86,21.79,21.79,109192.0
2017-10-12 14:30:00,21.79,21.81,21.73,21.76,80872.0,21.79,21.81,21.73,21.76,80872.0
2017-10-12 15:00:00,21.76,21.8,21.75,21.77,94304.0,21.76,21.8,21.75,21.77,94304.0
2017-10-12 15:30:00,21.77,21.78,21.72,21.77,290117.0,21.77,21.78,21.72,21.77,290117.0
2017-10-13 09:30:00,21.72,21.77,21.58,21.61,225593.0,21.72,21.77,21.58,21.61,225593.0
2017-10-13 10:00:00,21.61,21.69,21.61,21.67,96614.0,21.61,21.69,21.61,21.67,96614.0
2017-10-13 10:30:00,21.67,21.71,21.64,21.68,97621.0,21.67,21.71,21.64,21.68,97621.0
2017-10-13 11:00:00,21.69,21.79,21.68,21.79,86938.0,21.69,21.79,21.68,21.79,86938.0
2017-10-13 11:30:00,21.79,21.81,21.76,21.79,56987.0,21.79,21.81,21.76,21.79,56987.0
2017-10-13 12:00:00,21.8,21.89,21.79,21.88,49916.0,21.8,21.89,21.79,21.88,49916.0
2017-10-13 12:30:00,21.87,21.87,21.76,21.77,58768.0,21.87,21.87,21.76,21.77,58768.0
2017-10-13 13:00:00,21.78,21.8,21.69,21.74,68559.0,21.78,21.8,21.69,21.74,68559.0
2017-10-13 13:30:00,21.74,21.77,21.73,21.75,40330.0,21.74,21.77,21.73,21.75,40330.0
2017-10-13 14:00:00,21.76,21.81,21.76,21.81,46965.0,21.76,21.81,21.76,21.81,46965.0
2017-10-13 14:30:00,21.82,21.89,21.81,21.88,90891.0,21.82,21.89,21.81,21.88,90891.0
2017-10-13 15:00:00,21.88,21.89,21.87,21.87,71457.0,21.88,21.89,21.87,21.87,71457.0
2017-10-13 15:30:00,21.87,21.88,21.85,21.85,238721.0,21.87,21.88,21.85,21.85,238721.0
2017-10-16 09:30:00,21.83,21.84,21.36,21.39,637130.0,21.83,21.84,21.36,21.39,637130.0
2017-10-16 10:00:00,21.39,21.39,21.17,21.29,538873.0,21.39,21.39,21.17,21.29,538873.0
2017-10-16 10:30:00,21.28,21.29,21.24,21.26,214578.0,21.28,21.29,21.24,21.26,214578.0
2017-10-16 11:00:00,21.26,21.26,21.22,21.24,163625.0,21.26,21.26,21.22,21.24,163625.0
2017-10-16 11:30:00,21.23,21.26,21.2,21.25,229309.0,21.23,21.26,21.2,21.25,229309.0
2017-10-16 12:00:00,21.25,21.26,21.17,21.19,430724.0,21.25,21.26,21.17,21.19,430724.0
2017-10-16 12:30:00,21.2,21.22,21.12,21.14,132442.0,21.2,21.22,21.12,21.14,132442.0
2017-10-16 13:00:00,21.14,21.25,21.14,21.22,291632.0,21.14,21.25,21.14,21.22,291632.0
2017-10-16 13:30:00,21.22,21.28,21.2,21.23,164373.0,21.22,21.28,21.2,21.23,164373.0
2017-10-16 14:00:00,21.23,21.25,21.2,21.21,84524.0,21.23,21.25,21.2,21.21,84524.0
2017-10-16 14:30:00,21.21,21.22,21.19,21.2,83014.0,21.21,21.22,21.19,21.2,83014.0
2017-10-16 15:00:00,21.2,21.24,21.18,21.23,95291.0,21.2,21.24,21.18,21.23,95291.0
2017-10-16 15:30:00,21.23,21.33,21.23,21.3,635532.0,21.23,21.33,21.23,21.3,635532.0
2017-10-17 09:30:00,21.32,21.47,21.22,21.35,520102.0,21.32,21.47,21.22,21.35,520102.0
2017-10-17 10:00:00,21.35,21.36,21.26,21.29,444031.0,21.35,21.36,21.26,21.29,444031.0
2017-10-17 10:30:00,21.29,21.31,21.17,21.2,524011.0,21.29,21.31,21.17,21.2,524011.0
2017-10-17 11:00:00,21.2,21.28,21.15,21.19,275198.0,21.2,21.28,21.15,21.19,275198.0
2017-10-17 11:30:00,21.19,21.31,21.17,21.3,176781.0,21.19,21.31,21.17,21.3,176781.0
2017-10-17 12:00:00,21.3,21.31,21.25,21.28,263401.0,21.3,21.31,21.25,21.28,263401.0
2017-10-17 12:30:00,21.27,21.28,21.24,21.25,273615.0,21.27,21.28,21.24,21.25,273615.0
2017-10-17 13:00:00,21.24,21.28,21.24,21.25,131046.0,21.24,21.28,21.24,21.25,131046.0
2017-10-17 13:30:00,21.25,21.25,21.19,21.2,176049.0,21.25,21.25,21.19,21.2,176049.0
2017-10-17 14:00:00,21.2,21.2,21.12,21.17,147464.0,21.2,21.2,21.12,21.17,147464.0
2017-10-17 14:30:00,21.17,21.19,21.14,21.19,204085.0,21.17,21.19,21.14,21.19,204085.0
2017-10-17 15:00:00,21.18,21.23,21.17,21.2,371216.0,21.18,21.23,21.17,21.2,371216.0
2017-10-17 15:30:00,21.19,21.25,21.18,21.25,521456.0,21.19,21.25,21.18,21.25,521456.0
2017-10-18 09:30:00,21.47,21.59,21.32,21.46,320422.0,21.47,21.59,21.32,21.46,320422.0
2017-10-18 10:00:00,21.46,21.47,21.37,21.41,106498.0,21.46,21.47,21.37,21.41,106498.0
2017-10-18 10:30:00,21.41,21.46,21.39,21.42,120832.0,21.41,21.46,21.39,21.42,120832.0
2017-10-18 11:00:00,21.42,21.45,21.31,21.32,94545.0,21.42,21.45,21.31,21.32,94545.0
2017-10-18 11:30:00,21.32,21.35,21.27,21.31,68962.0,21.32,21.35,21.27,21.31,68962.0
2017-10-18 12:00:00,21.3,21.41,21.29,21.41,66337.0,21.3,21.41,21.29,21.41,66337.0
2017-10-18 12:30:00,21.41,21.53,21.4,21.51,112661.0,21.41,21.53,21.4,21.51,112661.0
2017-10-18 13:00:00,21.51,21.52,21.47,21.47,53426.0,21.51,21.52,21.47,21.47,53426.0
2017-10-18 13:30:00,21.48,21.5,21.4,21.42,97058.0,21.48,21.5,21.4,21.42,97058.0
2017-10-18 14:00:00,21.42,21.48,21.42,21.46,87596.0,21.42,21.48,21.42,21.46,87596.0
2017-10-18 14:30:00,21.46,21.47,21.41,21.41,125527.0,21.46,21.47,21.41,21.41,125527.0
2017-10-18 15:00:00,21.42,21.48,21.41,21.42,168694.0,21.42,21.48,21.41,21.42,168694.0
2017-10-18 15:30:00,21.42,21.42,21.38,21.42,427496.0,21.42,21.42,21.38,21.42,427496.0
2017-10-19 09:30:00,21.1,21.31,21.1,21.28,268324.0,21.1,21.31,21.1,21.28,268324.0
2017-10-19 10:00:00,21.27,21.48,21.26,21.41,161223.0,21.27,21.48,21.26,21.41,161223.0
2017-10-19 10:30:00,21.41,21.68,21.36,21.64,155972.0,21.41,21.68,21.36,21.64,155972.0
2017-10-19 11:00:00,21.65,21.73,21.61,21.65,173630.0,21.65,21.73,21.61,21.65,173630.0
2017-10-19 11:30:00,21.65,21.71,21.47,21.49,80586.0,21.65,21.71,21.47,21.49,80586.0
2017-10-19 12:00:00,21.49,21.52,21.43,21.44,82657.0,21.49,21.52,21.43,21.44,82657.0
2017-10-19 12:30:00,21.44,21.44,21.33,21.36,122232.0,21.44,21.44,21.33,21.36,122232.0
2017-10-19 13:00:00,21.35,21.45,21.35,21.44,70634.0,21.35,21.45,21.35,21.44,70634.0
2017-10-19 13:30:00,21.44,21.45,21.39,21.4,77498.0,21.44,21.45,21.39,21.4,77498.0
2017-10-19 14:00:00,21.4,21.41,21.36,21.37,80174.0,21.4,21.41,21.36,21.37,80174.0
2017-10-19 14:30:00,21.37,21.42,21.34,21.35,79674.0,21.37,21.42,21.34,21.35,79674.0
2017-10-19 15:00:00,21.35,21.35,21.31,21.33,116997.0,21.35,21.35,21.31,21.33,116997.0
2017-10-19 15:30:00,21.33,21.41,21.33,21.41,330370.0,21.33,21.41,21.33,21.41,330370.0
2017-10-20 09:30:00,21.65,21.69,21.54,21.63,218696.0,21.65,21.69,21.54,21.63,218696.0
2017-10-20 10:00:00,21.63,21.65,21.47,21.47,155512.0,21.63,21.65,21.47,21.47,155512.0
2017-10-20 10:30:00,21.48,21.69,21.45,21.64,244910.0,21.48,21.69,21.45,21.64,244910.0
2017-10-20 11:00:00,21.65,21.71,21.63,21.63,134634.0,21.65,21.71,21.63,21.63,134634.0
2017-10-20 11:30:00,21.64,21.71,21.6,21.7,101888.0,21.64,21.71,21.6,21.7,101888.0
2017-10-20 12:00:00,21.7,21.71,21.67,21.7,82445.0,21.7,21.71,21.67,21.7,82445.0
2017-10-20 12:30:00,21.71,21.81,21.69,21.81,179384.0,21.71,21.81,21.69,21.81,179384.0
2017-10-20 13:00:00,21.81,21.88,21.8,21.85,108592.0,21.81,21.88,21.8,21.85,108592.0
2017-10-20 13:30:00,21.84,21.91,21.84,21.91,76842.0,21.84,21.91,21.84,21.91,76842.0
2017-10-20 14:00:00,21.91,22.01,21.9,22.0,146634.0,21.91,22.01,21.9,22.0,146634.0
2017-10-20 14:30:00,22.01,22.04,21.98,22.02,137600.0,22.01,22.04,21.98,22.02,137600.0
2017-10-20 15:00:00,22.02,22.03,21.93,21.95,128458.0,22.02,22.03,21.93,21.95,128458.0
2017-10-20 15:30:00,21.95,21.97,21.91,21.94,336960.0,21.95,21.97,21.91,21.94,336960.0
2017-10-23 09:30:00,21.94,21.95,21.82,21.91,100839.0,21.94,21.95,21.82,21.91,100839.0
2017-10-23 10:00:00,21.91,21.92,21.82,21.89,60974.0,21.91,21.92,21.82,21.89,60974.0
2017-10-23 10:30:00,21.89,21.98,21.89,21.94,102531.0,21.89,21.98,21.89,21.94,102531.0
2017-10-23 11:00:00,21.95,22.04,21.94,22.03,92815.0,21.95,22.04,21.94,22.03,92815.0
2017-10-23 11:30:00,22.04,22.07,21.95,22.02,97065.0,22.04,22.07,21.95,22.02,97065.0
2017-10-23 12:00:00,22.02,22.13,22.01,22.11,104839.0,22.02,22.13,22.01,22.11,104839.0
2017-10-23 12:30:00,22.11,22.11,22.04,22.11,112364.0,22.11,22.11,22.04,22.11,112364.0
2017-10-23 13:00:00,22.11,22.11,22.05,22.06,48233.0,22.11,22.11,22.05,22.06,48233.0
2017-10-23 13:30:00,22.05,22.06,21.99,22.03,69197.0,22.05,22.06,21.99,22.03,69197.0
2017-10-23 14:00:00,22.04,22.07,21.97,21.97,87698.0,22.04,22.07,21.97,21.97,87698.0
2017-10-23 14:30:00,21.97,22.01,21.95,22.01,74965.0,21.97,22.01,21.95,22.01,74965.0
2017-10-23 15:00:00,22.01,22.03,21.97,22.03,132356.0,22.01,22.03,21.97,22.03,132356.0
2017-10-23 15:30:00,22.03,22.07,21.99,22.06,576050.0,22.03,22.07,21.99,22.06,576050.0
2017-10-24 09:30:00,22.1,22.26,22.05,22.18,203402.0,22.1,22.26,22.05,22.18,203402.0
2017-10-24 10:00:00,22.18,22.3,22.15,22.27,147009.0,22.18,22.3,22.15,22.27,147009.0
2017-10-24 10:30:00,22.26,22.33,22.2,22.27,246759.0,22.26,22.33,22.2,22.27,246759.0
2017-10-24 11:00:00,22.27,22.33,22.25,22.28,118160.0,22.27,22.33,22.25,22.28,118160.0
2017-10-24 11:30:00,22.28,22.37,22.26,22.28,144509.0,22.28,22.37,22.26,22.28,144509.0
2017-10-24 12:00:00,22.29,22.31,22.26,22.26,53287.0,22.29,22.31,22.26,22.26,53287.0
2017-10-24 12:30:00,22.26,22.31,22.25,22.28,118863.0,22.26,22.31,22.25,22.28,118863.0
2017-10-24 13:00:00,22.28,22.29,22.17,22.18,245197.0,22.28,22.29,22.17,22.18,245197.0
2017-10-24 13:30:00,22.19,22.21,22.16,22.2,101520.0,22.19,22.21,22.16,22.2,101520.0
2017-10-24 14:00:00,22.2,22.31,22.19,22.3,145478.0,22.2,22.31,22.19,22.3,145478.0
2017-10-24 14:30:00,22.3,22.3,22.24,22.26,95474.0,22.3,22.3,22.24,22.26,95474.0
2017-10-24 15:00:00,22.26,22.29,22.22,22.23,167418.0,22.26,22.29,22.22,22.23,167418.0
2017-10-24 15:30:00,22.23,22.23,22.16,22.17,512993.0,22.23,22.23,22.16,22.17,512993.0
2017-10-25 09:30:00,21.98,22.03,21.66,21.85,553601.0,21.98,22.03,21.66,21.85,553601.0
2017-10-25 10:00:00,21.85,22.17,21.84,22.05,186233.0,21.85,22.17,21.84,22.05,186233.0
2017-10-25 10:30:00,22.05,22.05,21.86,21.96,171832.0,22.05,22.05,21.86,21.96,171832.0
2017-10-25 11:00:00,21.96,21.97,21.76,21.79,190113.0,21.96,21.97,21.76,21.79,190113.0
2017-10-25 11:30:00,21.79,21.91,21.78,21.84,135489.0,21.79,21.91,21.78,21.84,135489.0
2017-10-25 12:00:00,21.85,21.91,21.84,21.88,136409.0,21.85,21.91,21.84,21.88,136409.0
2017-10-25 12:30:00,21.88,21.96,21.83,21.93,63523.0,21.88,21.96,21.83,21.93,63523.0
2017-10-25 13:00:00,21.93,21.93,21.85,21.87,81499.0,21.93,21.93,21.85,21.87,81499.0
2017-10-25 13:30:00,21.87,22.02,21.86,22.01,106001.0,21.87,22.02,21.86,22.01,106001.0
2017-10-25 14:00:00,22.0,22.03,21.92,21.93,169334.0,22.0,22.03,21.92,21.93,169334.0
2017-10-25 14:30:00,21.92,21.93,21.85,21.9,123662.0,21.92,21.93,21.85,21.9,123662.0
2017-10-25 15:00:00,21.9,21.96,21.88,21.94,159659.0,21.9,21.96,21.88,21.94,159659.0
2017-10-25 15:30:00,21.94,21.94,21.85,21.86,478624.0,21.94,21.94,21.85,21.86,478624.0
2017-10-26 09:30:00,21.47,21.59,21.31,21.32,442954.0,21.47,21.59,21.31,21.32,442954.0
2017-10-26 10:00:00,21.32,21.42,21.14,21.38,326674.0,21.32,21.42,21.14,21.38,326674.0
2017-10-26 10:30:00,21.37,21.54,21.36,21.5,150572.0,21.37,21.54,21.36,21.5,150572.0
2017-10-26 11:00:00,21.5,21.54,21.46,21.49,157133.0,21.5,21.54,21.46,21.49,157133.0
2017-10-26 11:30:00,21.49,21.51,21.4,21.49,226998.0,21.49,21.51,21.4,21.49,226998.0
2017-10-26 12:00:00,21.49,21.59,21.48,21.5,343738.0,21.49,21.59,21.48,21.5,343738.0
2017-10-26 12:30:00,21.5,21.5,21.38,21.38,129369.0,21.5,21.5,21.38,21.38,129369.0
2017-10-26 13:00:00,21.38,21.4,21.3,21.39,118709.0,21.38,21.4,21.3,21.39,118709.0
2017-10-26 13:30:00,21.39,21.41,21.34,21.39,116344.0,21.39,21.41,21.34,21.39,116344.0
2017-10-26 14:00:00,21.39,21.39,21.35,21.35,94299.0,21.39,21.39,21.35,21.35,94299.0
2017-10-26 14:30:00,21.36,21.37,21.27,21.27,129532.0,21.36,21.37,21.27,21.27,129532.0
2017-10-26 15:00:00,21.28,21.28,21.23,21.26,197388.0,21.28,21.28,21.23,21.26,197388.0
2017-10-26 15:30:00,21.26,21.26,21.19,21.22,642784.0,21.26,21.26,21.19,21.22,642784.0
2017-10-27 09:30:00,21.41,21.5,21.14,21.14,202169.0,21.41,21.5,21.14,21.14,202169.0
2017-10-27 10:00:00,21.14,21.14,20.93,20.98,489799.0,21.14,21.14,20.93,20.98,489799.0
2017-10-27 10:30:00,20.98,21.12,20.98,21.1,200774.0,20.98,21.12,20.98,21.1,200774.0
2017-10-27 11:00:00,21.1,21.2,21.05,21.19,230686.0,21.1,21.2,21.05,21.19,230686.0
2017-10-27 11:30:00,21.2,21.27,21.13,21.14,362943.0,21.2,21.27,21.13,21.14,362943.0
2017-10-27 12:00:00,21.14,21.17,21.1,21.1,161637.0,21.14,21.17,21.1,21.1,161637.0
2017-10-27 12:30:00,21.1,21.12,21.06,21.07,91348.0,21.1,21.12,21.06,21.07,91348.0
2017-10-27 13:00:00,21.07,21.14,21.06,21.14,102921.0,21.07,21.14,21.06,21.14,102921.0
2017-10-27 13:30:00,21.14,21.2,21.1,21.2,129217.0,21.14,21.2,21.1,21.2,129217.0
2017-10-27 14:00:00,21.2,21.2,21.03,21.05,323916.0,21.2,21.2,21.03,21.05,323916.0
2017-10-27 14:30:00,21.04,21.06,20.97,21.01,350691.0,21.04,21.06,20.97,21.01,350691.0
2017-10-27 15:00:00,21.02,21.02,20.92,20.92,409339.0,21.02,21.02,20.92,20.92,409339.0
2017-10-27 15:30:00,20.93,20.96,20.89,20.93,1452665.0,20.93,20.96,20.89,20.93,1452665.0
2017-10-30 09:30:00,20.84,20.93,20.29,20.88,464936.0,20.84,20.93,20.29,20.88,464936.0
2017-10-30 10:00:00,20.88,20.97,20.78,20.8,289202.0,20.88,20.97,20.78,20.8,289202.0
2017-10-30 10:30:00,20.81,20.89,20.78,20.88,232642.0,20.81,20.89,20.78,20.88,232642.0
2017-10-30 11:00:00,20.88,21.0,20.85,20.95,92033.0,20.88,21.0,20.85,20.95,92033.0
2017-10-30 11:30:00,20.95,20.99,20.91,20.92,100417.0,20.95,20.99,20.91,20.92,100417.0
2017-10-30 12:00:00,20.92,20.92,20.83,20.89,104484.0,20.92,20.92,20.83,20.89,104484.0
2017-10-30 12:30:00,20.9,20.95,20.88,20.89,110503.0,20.9,20.95,20.88,20.89,110503.0
2017-10-30 13:00:00,20.89,20.89,20.84,20.89,166067.0,20.89,20.89,20.84,20.89,166067.0
2017-10-30 13:30:00,20.89,20.89,20.74,20.75,133385.0,20.89,20.89,20.74,20.75,133385.0
2017-10-30 14:00:00,20.74,20.82,20.74,20.81,107288.0,20.74,20.82,20.74,20.81,107288.0
2017-10-30 14:30:00,20.8,20.88,20.78,20.83,178608.0,20.8,20.88,20.78,20.83,178608.0
2017-10-30 15:00:00,20.83,20.85,20.76,20.78,216904.0,20.83,20.85,20.76,20.78,216904.0
2017-10-30 15:30:00,20.78,20.82,20.76,20.81,352228.0,20.78,20.82,20.76,20.81,352228.0
2017-10-31 09:30:00,20.96,21.11,20.91,20.95,218103.0,20.96,21.11,20.91,20.95,218103.0
2017-10-31 10:00:00,20.95,21.01,20.92,20.99,82133.0,20.95,21.01,20.92,20.99,82133.0
2017-10-31 10:30:00,21.0,21.18,20.97,21.15,348951.0,21.0,21.18,20.97,21.15,348951.0
2017-10-31 11:00:00,21.15,21.26,21.09,21.11,126705.0,21.15,21.26,21.09,21.11,126705.0
2017-10-31 11:30:00,21.11,21.17,21.09,21.1,53335.0,21.11,21.17,21.09,21.1,53335.0
2017-10-31 12:00:00,21.09,21.24,21.08,21.14,167112.0,21.09,21.24,21.08,21.14,167112.0
2017-10-31 12:30:00,21.15,21.29,21.15,21.25,108252.0,21.15,21.29,21.15,21.25,108252.0
2017-10-31 13:00:00,21.25,21.33,21.24,21.33,124824.0,21.25,21.33,21.24,21.33,124824.0
2017-10-31 13:30:00,21.33,21.38,21.31,21.37,134200.0,21.33,21.38,21.31,21.37,134200.0
2017-10-31 14:00:00,21.36,21.43,21.31,21.38,148796.0,21.36,21.43,21.31,21.38,148796.0
2017-10-31 14:30:00,21.39,21.4,21.31,21.32,189398.0,21.39,21.4,21.31,21.32,189398.0
2017-10-31 15:00:00,21.32,21.33,21.23,21.26,266540.0,21.32,21.33,21.23,21.26,266540.0
2017-10-31 15:30:00,21.26,21.29,21.21,21.27,529360.0,21.26,21.29,21.21,21.27,529360.0
2017-11-01 09:30:00,21.51,21.51,21.2,21.4,207849.0,21.51,21.51,21.2,21.4,207849.0
2017-11-01 10:00:00,21.4,21.41,21.28,21.33,122669.0,21.4,21.41,21.28,21.33,122669.0
2017-11-01 10:30:00,21.33,21.35,21.21,21.21,93374.0,21.33,21.35,21.21,21.21,93374.0
2017-11-01 11:00:00,21.22,21.24,21.16,21.17,98673.0,21.22,21.24,21.16,21.17,98673.0
2017-11-01 11:30:00,21.17,21.21,21.03,21.03,157713.0,21.17,21.21,21.03,21.03,157713.0
2017-11-01 12:00:00,21.03,21.06,21.01,21.03,85987.0,21.03,21.06,21.01,21.03,85987.0
2017-11-01 12:30:00,21.04,21.08,21.0,21.02,91943.0,21.04,21.08,21.0,21.02,91943.0
2017-11-01 13:00:00,21.01,21.03,20.88,20.96,129469.0,21.01,21.03,20.88,20.96,129469.0
2017-11-01 13:30:00,20.96,20.97,20.91,20.95,100333.0,20.96,20.97,20.91,20.95,100333.0
2017-11-01 14:00:00,20.97,21.03,20.94,20.95,136127.0,20.97,21.03,20.94,20.95,136127.0
2017-11-01 14:30:00,20.95,20.98,20.94,20.97,70472.0,20.95,20.98,20.94,20.97,70472.0
2017-11-01 15:00:00,20.96,21.0,20.96,21.0,110769.0,20.96,21.0,20.96,21.0,110769.0
2017-11-01 15:30:00,21.0,21.01,20.86,20.88,402402.0,21.0,21.01,20.86,20.88,402402.0
2017-11-02 09:30:00,20.63,20.63,20.11,20.25,630553.0,20.63,20.63,20.11,20.25,630553.0
2017-11-02 10:00:00,20.24,20.31,20.16,20.19,298698.0,20.24,20.31,20.16,20.19,298698.0
2017-11-02 10:30:00,20.19,20.23,20.06,20.07,336148.0,20.19,20.23,20.06,20.07,336148.0
2017-11-02 11:00:00,20.07,20.12,19.86,19.86,406528.0,20.07,20.12,19.86,19.86,406528.0
2017-11-02 11:30:00,19.87,19.92,19.75,19.8,533763.0,19.87,19.92,19.75,19.8,533763.0
2017-11-02 12:00:00,19.8,19.8,19.66,19.77,533464.0,19.8,19.8,19.66,19.77,533464.0
2017-11-02 12:30:00,19.77,19.93,19.76,19.8,561908.0,19.77,19.93,19.76,19.8,561908.0
2017-11-02 13:00:00,19.8,19.82,19.72,19.73,348681.0,19.8,19.82,19.72,19.73,348681.0
2017-11-02 13:30:00,19.74,19.84,19.68,19.83,446075.0,19.74,19.84,19.68,19.83,446075.0
2017-11-02 14:00:00,19.83,19.85,19.71,19.75,244963.0,19.83,19.85,19.71,19.75,244963.0
2017-11-02 14:30:00,19.75,19.77,19.56,19.62,545478.0,19.75,19.77,19.56,19.62,545478.0
2017-11-02 15:00:00,19.63,19.71,19.52,19.68,506564.0,19.63,19.71,19.52,19.68,506564.0
2017-11-02 15:30:00,19.68,19.78,19.66,19.77,792736.0,19.68,19.78,19.66,19.77,792736.0
2017-11-03 09:30:00,19.94,20.02,19.76,19.82,171860.0,19.94,20.02,19.76,19.82,171860.0
2017-11-03 10:00:00,19.82,20.1,19.82,20.05,310466.0,19.82,20.1,19.82,20.05,310466.0
2017-11-03 10:30:00,20.05,20.16,20.05,20.11,227466.0,20.05,20.16,20.05,20.11,227466.0
2017-11-03 11:00:00,20.11,20.17,20.09,20.12,114965.0,20.11,20.17,20.09,20.12,114965.0
2017-11-03 11:30:00,20.11,20.13,20.01,20.11,102686.0,20.11,20.13,20.01,20.11,102686.0
2017-11-03 12:00:00,20.12,20.14,20.04,20.04,93863.0,20.12,20.14,20.04,20.04,93863.0
2017-11-03 12:30:00,20.04,20.07,19.98,20.02,86567.0,20.04,20.07,19.98,20.02,86567.0
2017-11-03 13:00:00,20.01,20.02,19.94,19.96,105544.0,20.01,20.02,19.94,19.96,105544.0
2017-11-03 13:30:00,19.96,20.09,19.96,20.03,237256.0,19.96,20.09,19.96,20.03,237256.0
2017-11-03 14:00:00,20.03,20.16,20.02,20.14,188420.0,20.03,20.16,20.02,20.14,188420.0
2017-11-03 14:30:00,20.14,20.18,20.09,20.15,184771.0,20.14,20.18,20.09,20.15,184771.0
2017-11-03 15:00:00,20.16,20.22,20.13,20.16,161219.0,20.16,20.22,20.13,20.16,161219.0
2017-11-03 15:30:00,20.17,20.17,20.1,20.14,419900.0,20.17,20.17,20.1,20.14,419900.0
2017-11-06 09:30:00,20.3,20.72,20.23,20.29,429333.0,20.3,20.72,20.23,20.29,429333.0
2017-11-06 10:00:00,20.29,20.38,20.24,20.34,120008.0,20.29,20.38,20.24,20.34,120008.0
2017-11-06 10:30:00,20.34,20.35,20.21,20.22,95029.0,20.34,20.35,20.21,20.22,95029.0
2017-11-06 11:00:00,20.23,20.29,20.19,20.27,113280.0,20.23,20.29,20.19,20.27,113280.0
2017-11-06 11:30:00,20.27,20.33,20.2,20.22,102102.0,20.27,20.33,20.2,20.22,102102.0
2017-11-06 12:00:00,20.22,20.29,20.21,20.27,52145.0,20.22,20.29,20.21,20.27,52145.0
2017-11-06 12:30:00,20.26,20.36,20.25,20.32,71245.0,20.26,20.36,20.25,20.32,71245.0
2017-11-06 13:00:00,20.32,20.36,20.29,20.33,43917.0,20.32,20.36,20.29,20.33,43917.0
2017-11-06 13:30:00,20.33,20.4,20.3,20.37,69373.0,20.33,20.4,20.3,20.37,69373.0
2017-11-06 14:00:00,20.37,20.41,20.33,20.39,61027.0,20.37,20.41,20.33,20.39,61027.0
2017-11-06 14:30:00,20.39,20.44,20.38,20.42,62443.0,20.39,20.44,20.38,20.42,62443.0
2017-11-06 15:00:00,20.43,20.44,20.4,20.42,64101.0,20.43,20.44,20.4,20.42,64101.0
2017-11-06 15:30:00,20.42,20.42,20.36,20.4,203157.0,20.42,20.42,20.36,20.4,203157.0
2017-11-07 09:30:00,20.17,20.35,20.08,20.21,329211.0,20.17,20.35,20.08,20.21,329211.0
2017-11-07 10:00:00,20.21,20.26,20.1,20.24,228405.0,20.21,20.26,20.1,20.24,228405.0
2017-11-07 10:30:00,20.25,20.28,20.08,20.12,251359.0,20.25,20.28,20.08,20.12,251359.0
2017-11-07 11:00:00,20.12,20.32,20.12,20.32,107252.0,20.12,20.32,20.12,20.32,107252.0
2017-11-07 11:30:00,20.32,20.33,20.14,20.16,153704.0,20.32,20.33,20.14,20.16,153704.0
2017-11-07 12:00:00,20.17,20.25,20.15,20.21,137436.0,20.17,20.25,20.15,20.21,137436.0
2017-11-07 12:30:00,20.2,20.26,20.19,20.21,80602.0,20.2,20.26,20.19,20.21,80602.0
2017-11-07 13:00:00,20.21,20.21,20.17,20.19,94009.0,20.21,20.21,20.17,20.19,94009.0
2017-11-07 13:30:00,20.2,20.2,20.17,20.18,99982.0,20.2,20.2,20.17,20.18,99982.0
2017-11-07 14:00:00,20.18,20.18,20.08,20.09,83034.0,20.18,20.18,20.08,20.09,83034.0
2017-11-07 14:30:00,20.09,20.11,20.0,20.04,114448.0,20.09,20.11,20.0,20.04,114448.0
2017-11-07 15:00:00,20.04,20.04,19.91,19.94,244237.0,20.04,20.04,19.91,19.94,244237.0
2017-11-07 15:30:00,19.94,19.97,19.93,19.96,269736.0,19.94,19.97,19.93,19.96,269736.0
2017-11-08 09:30:00,20.0,20.18,19.71,20.07,370083.0,20.0,20.18,19.71,20.07,370083.0
2017-11-08 10:00:00,20.07,20.16,19.99,20.0,266519.0,20.07,20.16,19.99,20.0,266519.0
2017-11-08 10:30:00,20.0,20.07,19.9,20.04,187893.0,20.0,20.07,19.9,20.04,187893.0
2017-11-08 11:00:00,20.04,20.15,20.03,20.14,73323.0,20.04,20.15,20.03,20.14,73323.0
2017-11-08 11:30:00,20.14,20.16,20.1,20.14,114182.0,20.14,20.16,20.1,20.14,114182.0
2017-11-08 12:00:00,20.15,20.34,20.14,20.34,96959.0,20.15,20.34,20.14,20.34,96959.0
2017-11-08 12:30:00,20.32,20.35,20.27,20.32,106283.0,20.32,20.35,20.27,20.32,106283.0
2017-11-08 13:00:00,20.33,20.37,20.28,20.3,44693.0,20.33,20.37,20.28,20.3,44693.0
2017-11-08 13:30:00,20.3,20.39,20.25,20.39,57477.0,20.3,20.39,20.25,20.39,57477.0
2017-11-08 14:00:00,20.39,20.46,20.37,20.45,99262.0,20.39,20.46,20.37,20.45,99262.0
2017-11-08 14:30:00,20.46,20.53,20.44,20.49,112788.0,20.46,20.53,20.44,20.49,112788.0
2017-11-08 15:00:00,20.48,20.52,20.43,20.51,172914.0,20.48,20.52,20.43,20.51,172914.0
2017-11-08 15:30:00,20.5,20.54,20.48,20.5,227577.0,20.5,20.54,20.48,20.5,227577.0
2017-11-09 09:30:00,20.03,20.31,19.76,19.84,486578.0,20.03,20.31,19.76,19.84,486578.0
2017-11-09 10:00:00,19.84,19.9,19.79,19.86,447666.0,19.84,19.9,19.79,19.86,447666.0
2017-11-09 10:30:00,19.87,19.96,19.78,19.95,254757.0,19.87,19.96,19.78,19.95,254757.0
2017-11-09 11:00:00,19.95,19.99,19.86,19.87,240048.0,19.95,19.99,19.86,19.87,240048.0
2017-11-09 11:30:00,19.87,19.89,19.81,19.85,240287.0,19.87,19.89,19.81,19.85,240287.0
2017-11-09 12:00:00,19.85,19.86,19.67,19.72,291989.0,19.85,19.86,19.67,19.72,291989.0
2017-11-09 12:30:00,19.72,19.81,19.62,19.72,337895.0,19.72,19.81,19.62,19.72,337895.0
2017-11-09 13:00:00,19.73,19.84,19.71,19.82,423013.0,19.73,19.84,19.71,19.82,423013.0
2017-11-09 13:30:00,19.82,19.82,19.72,19.72,184821.0,19.82,19.82,19.72,19.72,184821.0
2017-11-09 14:00:00,19.72,19.74,19.66,19.68,274501.0,19.72,19.74,19.66,19.68,274501.0
2017-11-09 14:30:00,19.68,19.68,19.48,19.49,438618.0,19.68,19.68,19.48,19.49,438618.0
2017-11-09 15:00:00,19.5,19.62,19.48,19.55,343894.0,19.5,19.62,19.48,19.55,343894.0
2017-11-09 15:30:00,19.55,19.6,19.53,19.57,863677.0,19.55,19.6,19.53,19.57,863677.0
2017-11-10 09:30:00,19.65,20.01,19.61,19.88,302850.0,19.65,20.01,19.61,19.88,302850.0
2017-11-10 10:00:00,19.88,19.88,19.79,19.82,164388.0,19.88,19.88,19.79,19.82,164388.0
2017-11-10 10:30:00,19.82,19.95,19.78,19.95,151802.0,19.82,19.95,19.78,19.95,151802.0
2017-11-10 11:00:00,19.94,20.03,19.91,19.97,285023.0,19.94,20.03,19.91,19.97,285023.0
2017-11-10 11:30:00,19.97,20.09,19.97,20.08,132195.0,19.97,20.09,19.97,20.08,132195.0
2017-11-10 12:00:00,20.08,20.11,20.04,20.04,141947.0,20.08,20.11,20.04,20.04,141947.0
2017-11-10 12:30:00,20.04,20.06,19.97,19.98,142105.0,20.04,20.06,19.97,19.98,142105.0
2017-11-10 13:00:00,19.98,19.99,19.89,19.93,118578.0,19.98,19.99,19.89,19.93,118578.0
2017-11-10 13:30:00,19.94,20.0,19.93,20.0,83093.0,19.94,20.0,19.93,20.0,83093.0
2017-11-10 14:00:00,20.0,20.01,19.94,19.95,96929.0,20.0,20.01,19.94,19.95,96929.0
2017-11-10 14:30:00,19.95,20.02,19.92,20.02,162982.0,19.95,20.02,19.92,20.02,162982.0
2017-11-10 15:00:00,20.02,20.02,19.96,19.96,120077.0,20.02,20.02,19.96,19.96,120077.0
2017-11-10 15:30:00,19.96,20.0,19.91,19.93,640498.0,19.96,20.0,19.91,19.93,640498.0
2017-11-13 09:30:00,19.76,19.85,19.71,19.79,215595.0,19.76,19.85,19.71,19.79,215595.0
2017-11-13 10:00:00,19.79,19.95,19.76,19.87,412499.0,19.79,19.95,19.76,19.87,412499.0
2017-11-13 10:30:00,19.87,19.87,19.77,19.81,142166.0,19.87,19.87,19.77,19.81,142166.0
2017-11-13 11:00:00,19.82,19.83,19.76,19.81,142351.0,19.82,19.83,19.76,19.81,142351.0
2017-11-13 11:30:00,19.81,19.82,19.78,19.79,153441.0,19.81,19.82,19.78,19.79,153441.0
2017-11-13 12:00:00,19.79,19.81,19.72,19.75,171981.0,19.79,19.81,19.72,19.75,171981.0
2017-11-13 12:30:00,19.75,19.77,19.69,19.69,223707.0,19.75,19.77,19.69,19.69,223707.0
2017-11-13 13:00:00,19.7,19.72,19.67,19.7,247214.0,19.7,19.72,19.67,19.7,247214.0
2017-11-13 13:30:00,19.7,19.71,19.68,19.7,172171.0,19.7,19.71,19.68,19.7,172171.0
2017-11-13 14:00:00,19.71,19.71,19.63,19.66,205508.0,19.71,19.71,19.63,19.66,205508.0
2017-11-13 14:30:00,19.66,19.71,19.65,19.69,230903.0,19.66,19.71,19.65,19.69,230903.0
2017-11-13 15:00:00,19.69,19.78,19.67,19.71,261891.0,19.69,19.78,19.67,19.71,261891.0
2017-11-13 15:30:00,19.72,19.75,19.68,19.69,657616.0,19.72,19.75,19.68,19.69,657616.0
2017-11-14 09:30:00,19.74,19.91,19.63,19.85,209857.0,19.74,19.91,19.63,19.85,209857.0
2017-11-14 10:00:00,19.85,19.93,19.71,19.88,304691.0,19.85,19.93,19.71,19.88,304691.0
2017-11-14 10:30:00,19.88,19.94,19.81,19.86,95395.0,19.88,19.94,19.81,19.86,95395.0
2017-11-14 11:00:00,19.86,19.87,19.75,19.85,153697.0,19.86,19.87,19.75,19.85,153697.0
2017-11-14 11:30:00,19.86,19.86,19.78,19.85,86703.0,19.86,19.86,19.78,19.85,86703.0
2017-11-14 12:00:00,19.84,19.87,19.78,19.78,97090.0,19.84,19.87,19.78,19.78,97090.0
2017-11-14 12:30:00,19.79,19.79,19.72,19.75,58247.0,19.79,19.79,19.72,19.75,58247.0
2017-11-14 13:00:00,19.75,19.77,19.72,19.76,75069.0,19.75,19.77,19.72,19.76,75069.0
2017-11-14 13:30:00,19.76,19.79,19.71,19.71,126492.0,19.76,19.79,19.71,19.71,126492.0
2017-11-14 14:00:00,19.71,19.72,19.67,19.68,106802.0,19.71,19.72,19.67,19.68,106802.0
2017-11-14 14:30:00,19.68,19.74,19.66,19.68,88912.0,19.68,19.74,19.66,19.68,88912.0
2017-11-14 15:00:00,19.68,19.71,19.64,19.64,179451.0,19.68,19.71,19.64,19.64,179451.0
2017-11-14 15:30:00,19.64,19.67,19.61,19.65,404901.0,19.64,19.67,19.61,19.65,404901.0
2017-11-15 09:30:00,19.5,19.74,19.4,19.73,231184.0,19.5,19.74,19.4,19.73,231184.0
2017-11-15 10:00:00,19.72,19.88,19.69,19.72,333301.0,19.72,19.88,19.69,19.72,333301.0
2017-11-15 10:30:00,19.72,19.78,19.67,19.78,259490.0,19.72,19.78,19.67,19.78,259490.0
2017-11-15 11:00:00,19.79,19.89,19.73,19.87,192825.0,19.79,19.89,19.73,19.87,192825.0
2017-11-15 11:30:00,19.87,19.95,19.86,19.93,312743.0,19.87,19.95,19.86,19.93,312743.0
2017-11-15 12:00:00,19.92,19.93,19.85,19.93,70227.0,19.92,19.93,19.85,19.93,70227.0
2017-11-15 12:30:00,19.93,19.95,19.85,19.93,66428.0,19.93,19.95,19.85,19.93,66428.0
2017-11-15 13:00:00,19.93,19.94,19.89,19.9,72015.0,19.93,19.94,19.89,19.9,72015.0
2017-11-15 13:30:00,19.9,19.93,19.89,19.92,96551.0,19.9,19.93,19.89,19.92,96551.0
2017-11-15 14:00:00,19.92,19.99,19.91,19.98,106109.0,19.92,19.99,19.91,19.98,106109.0
2017-11-15 14:30:00,19.97,19.99,19.92,19.92,124609.0,19.97,19.99,19.92,19.92,124609.0
2017-11-15 15:00:00,19.92,19.93,19.83,19.85,428291.0,19.92,19.93,19.83,19.85,428291.0
2017-11-15 15:30:00,19.85,19.88,19.81,19.85,396380.0,19.85,19.88,19.81,19.85,396380.0
2017-11-16 09:30:00,20.0,20.1,19.93,20.1,284140.0,20.0,20.1,19.93,20.1,284140.0
2017-11-16 10:00:00,20.1,20.15,20.06,20.1,123068.0,20.1,20.15,20.06,20.1,123068.0
2017-11-16 10:30:00,20.11,20.25,20.11,20.21,107157.0,20.11,20.25,20.11,20.21,107157.0
2017-11-16 11:00:00,20.22,20.27,20.17,20.19,92607.0,20.22,20.27,20.17,20.19,92607.0
2017-11-16 11:30:00,20.19,20.24,20.17,20.23,68485.0,20.19,20.24,20.17,20.23,68485.0
2017-11-16 12:00:00,20.23,20.28,20.19,20.25,109320.0,20.23,20.28,20.19,20.25,109320.0
2017-11-16 12:30:00,20.26,20.31,20.22,20.3,78600.0,20.26,20.31,20.22,20.3,78600.0
2017-11-16 13:00:00,20.31,20.35,20.29,20.31,63117.0,20.31,20.35,20.29,20.31,63117.0
2017-11-16 13:30:00,20.32,20.33,20.3,20.3,31726.0,20.32,20.33,20.3,20.3,31726.0
2017-11-16 14:00:00,20.3,20.39,20.3,20.37,329484.0,20.3,20.39,20.3,20.37,329484.0
2017-11-16 14:30:00,20.37,20.5,20.36,20.46,394776.0,20.37,20.5,20.36,20.46,394776.0
2017-11-16 15:00:00,20.46,20.46,20.36,20.42,295172.0,20.46,20.46,20.36,20.42,295172.0
2017-11-16 15:30:00,20.42,20.48,20.4,20.4,687486.0,20.42,20.48,20.4,20.4,687486.0
2017-11-17 09:30:00,20.36,20.39,20.18,20.32,117020.0,20.36,20.39,20.18,20.32,117020.0
2017-11-17 10:00:00,20.35,20.45,20.32,20.41,95635.0,20.35,20.45,20.32,20.41,95635.0
2017-11-17 10:30:00,20.42,20.45,20.35,20.41,54457.0,20.42,20.45,20.35,20.41,54457.0
2017-11-17 11:00:00,20.4,20.42,20.36,20.38,39917.0,20.4,20.42,20.36,20.38,39917.0
2017-11-17 11:30:00,20.38,20.49,20.38,20.48,185485.0,20.38,20.49,20.38,20.48,185485.0
2017-11-17 12:00:00,20.48,20.48,20.4,20.4,100685.0,20.48,20.48,20.4,20.4,100685.0
2017-11-17 12:30:00,20.4,20.4,20.34,20.36,73078.0,20.4,20.4,20.34,20.36,73078.0
2017-11-17 13:00:00,20.36,20.4,20.31,20.33,90116.0,20.36,20.4,20.31,20.33,90116.0
2017-11-17 13:30:00,20.34,20.35,20.23,20.27,91112.0,20.34,20.35,20.23,20.27,91112.0
2017-11-17 14:00:00,20.26,20.35,20.24,20.31,134121.0,20.26,20.35,20.24,20.31,134121.0
2017-11-17 14:30:00,20.31,20.31,20.26,20.27,154714.0,20.31,20.31,20.26,20.27,154714.0
2017-11-17 15:00:00,20.27,20.4,20.25,20.4,167584.0,20.27,20.4,20.25,20.4,167584.0
2017-11-17 15:30:00,20.39,20.4,20.21,20.21,464760.0,20.39,20.4,20.21,20.21,464760.0
2017-11-20 09:30:00,20.21,20.58,20.19,20.58,132107.0,20.21,20.58,20.19,20.58,132107.0
2017-11-20 10:00:00,20.57,20.63,20.49,20.63,255525.0,20.57,20.63,20.49,20.63,255525.0
2017-11-20 10:30:00,20.62,20.71,20.58,20.7,147117.0,20.62,20.71,20.58,20.7,147117.0
2017-11-20 11:00:00,20.7,20.74,20.67,20.68,110354.0,20.7,20.74,20.67,20.68,110354.0
2017-11-20 11:30:00,20.69,20.7,20.61,20.61,141323.0,20.69,20.7,20.61,20.61,141323.0
2017-11-20 12:00:00,20.61,20.61,20.43,20.43,156233.0,20.61,20.61,20.43,20.43,156233.0
2017-11-20 12:30:00,20.43,20.47,20.36,20.47,175590.0,20.43,20.47,20.36,20.47,175590.0
2017-11-20 13:00:00,20.46,20.51,20.44,20.5,82938.0,20.46,20.51,20.44,20.5,82938.0
2017-11-20 13:30:00,20.5,20.5,20.42,20.44,61589.0,20.5,20.5,20.42,20.44,61589.0
2017-11-20 14:00:00,20.45,20.49,20.45,20.45,61622.0,20.45,20.49,20.45,20.45,61622.0
2017-11-20 14:30:00,20.46,20.47,20.4,20.41,72580.0,20.46,20.47,20.4,20.41,72580.0
2017-11-20 15:00:00,20.42,20.51,20.41,20.48,130492.0,20.42,20.51,20.41,20.48,130492.0
2017-11-20 15:30:00,20.48,20.51,20.46,20.49,352146.0,20.48,20.51,20.46,20.49,352146.0
2017-11-21 09:30:00,20.55,20.67,20.5,20.59,323340.0,20.55,20.67,20.5,20.59,323340.0
2017-11-21 10:00:00,20.59,20.68,20.56,20.63,160205.0,20.59,20.68,20.56,20.63,160205.0
2017-11-21 10:30:00,20.63,20.72,20.62,20.71,84545.0,20.63,20.72,20.62,20.71,84545.0
2017-11-21 11:00:00,20.71,20.77,20.7,20.76,138213.0,20.71,20.77,20.7,20.76,138213.0
2017-11-21 11:30:00,20.77,20.8,20.69,20.71,145404.0,20.77,20.8,20.69,20.71,145404.0
2017-11-21 12:00:00,20.71,20.71,20.63,20.64,34475.0,20.71,20.71,20.63,20.64,34475.0
2017-11-21 12:30:00,20.63,20.71,20.63,20.69,78100.0,20.63,20.71,20.63,20.69,78100.0
2017-11-21 13:00:00,20.69,20.69,20.63,20.65,48239.0,20.69,20.69,20.63,20.65,48239.0
2017-11-21 13:30:00,20.66,20.69,20.59,20.6,110416.0,20.66,20.69,20.59,20.6,110416.0
2017-11-21 14:00:00,20.59,20.6,20.52,20.55,70511.0,20.59,20.6,20.52,20.55,70511.0
2017-11-21 14:30:00,20.55,20.57,20.49,20.51,120359.0,20.55,20.57,20.49,20.51,120359.0
2017-11-21 15:00:00,20.51,20.52,20.44,20.48,140695.0,20.51,20.52,20.44,20.48,140695.0
2017-11-21 15:30:00,20.48,20.52,20.47,20.52,399556.0,20.48,20.52,20.47,20.52,399556.0
2017-11-22 09:30:00,20.58,20.96,20.58,20.86,157176.0,20.58,20.96,20.58,20.86,157176.0
2017-11-22 10:00:00,20.86,21.04,20.85,21.01,191957.0,20.86,21.04,20.85,21.01,191957.0
2017-11-22 10:30:00,21.02,21.13,20.95,20.96,152994.0,21.02,21.13,20.95,20.96,152994.0
2017-11-22 11:00:00,20.96,21.05,20.9,21.04,150845.0,20.96,21.05,20.9,21.04,150845.0
2017-11-22 11:30:00,21.04,21.06,20.88,20.97,129748.0,21.04,21.06,20.88,20.97,129748.0
2017-11-22 12:00:00,20.98,21.0,20.95,20.96,44579.0,20.98,21.0,20.95,20.96,44579.0
2017-11-22 12:30:00,20.96,20.99,20.92,20.96,62315.0,20.96,20.99,20.92,20.96,62315.0
2017-11-22 13:00:00,20.95,20.96,20.92,20.95,33868.0,20.95,20.96,20.92,20.95,33868.0
2017-11-22 13:30:00,20.95,20.99,20.94,20.96,61395.0,20.95,20.99,20.94,20.96,61395.0
2017-11-22 14:00:00,20.96,20.98,20.87,20.88,61570.0,20.96,20.98,20.87,20.88,61570.0
2017-11-22 14:30:00,20.88,20.92,20.87,20.88,62604.0,20.88,20.92,20.87,20.88,62604.0
2017-11-22 15:00:00,20.87,20.89,20.83,20.87,63562.0,20.87,20.89,20.83,20.87,63562.0
2017-11-22 15:30:00,20.87,20.93,20.84,20.84,251725.0,20.87,20.93,20.84,20.84,251725.0
2017-11-24 09:30:00,20.79,21.0,20.79,20.96,104596.0,20.79,21.0,20.79,20.96,104596.0
2017-11-24 10:00:00,20.97,21.07,20.96,21.0,76847.0,20.97,21.07,20.96,21.0,76847.0
2017-11-24 10:30:00,21.01,21.08,20.98,21.01,66446.0,21.01,21.08,20.98,21.01,66446.0
2017-11-24 11:00:00,21.01,21.06,20.98,20.98,52950.0,21.01,21.06,20.98,20.98,52950.0
2017-11-24 11:30:00,20.98,21.04,20.97,21.03,50485.0,20.98,21.04,20.97,21.03,50485.0
2017-11-24 12:00:00,21.02,21.02,20.92,20.99,71179.0,21.02,21.02,20.92,20.99,71179.0
2017-11-24 12:30:00,20.99,21.01,20.97,20.98,175644.0,20.99,21.01,20.97,20.98,175644.0
2017-11-27 09:30:00,21.61,21.94,21.38,21.42,721795.0,21.61,21.94,21.38,21.42,721795.0
2017-11-27 10:00:00,21.41,21.49,21.33,21.33,252265.0,21.41,21.49,21.33,21.33,252265.0
2017-11-27 10:30:00,21.34,21.44,21.25,21.28,178563.0,21.34,21.44,21.25,21.28,178563.0
2017-11-27 11:00:00,21.29,21.37,21.27,21.32,175216.0,21.29,21.37,21.27,21.32,175216.0
2017-11-27 11:30:00,21.32,21.38,21.26,21.38,136476.0,21.32,21.38,21.26,21.38,136476.0
2017-11-27 12:00:00,21.38,21.51,21.36,21.5,200059.0,21.38,21.51,21.36,21.5,200059.0
2017-11-27 12:30:00,21.5,21.6,21.46,21.53,336404.0,21.5,21.6,21.46,21.53,336404.0
2017-11-27 13:00:00,21.53,21.61,21.5,21.51,111086.0,21.53,21.61,21.5,21.51,111086.0
2017-11-27 13:30:00,21.51,21.58,21.5,21.57,91442.0,21.51,21.58,21.5,21.57,91442.0
2017-11-27 14:00:00,21.56,21.57,21.48,21.5,114812.0,21.56,21.57,21.48,21.5,114812.0
2017-11-27 14:30:00,21.5,21.57,21.48,21.55,154790.0,21.5,21.57,21.48,21.55,154790.0
2017-11-27 15:00:00,21.55,21.58,21.54,21.57,154940.0,21.55,21.58,21.54,21.57,154940.0
2017-11-27 15:30:00,21.57,21.59,21.48,21.48,559643.0,21.57,21.59,21.48,21.48,559643.0
2017-11-28 09:30:00,21.65,21.69,21.41,21.41,106636.0,21.65,21.69,21.41,21.41,106636.0
2017-11-28 10:00:00,21.41,21.59,21.4,21.47,135348.0,21.41,21.59,21.4,21.47,135348.0
2017-11-28 10:30:00,21.48,21.55,21.4,21.45,114335.0,21.48,21.55,21.4,21.45,114335.0
2017-11-28 11:00:00,21.46,21.55,21.45,21.46,83242.0,21.46,21.55,21.45,21.46,83242.0
2017-11-28 11:30:00,21.47,21.53,21.46,21.51,47922.0,21.47,21.53,21.46,21.51,47922.0
2017-11-28 12:00:00,21.5,21.54,21.47,21.54,61454.0,21.5,21.54,21.47,21.54,61454.0
2017-11-28 12:30:00,21.54,21.54,21.48,21.52,68907.0,21.54,21.54,21.48,21.52,68907.0
2017-11-28 13:00:00,21.52,21.54,21.43,21.45,161792.0,21.52,21.54,21.43,21.45,161792.0
2017-11-28 13:30:00,21.45,21.5,21.41,21.43,59018.0,21.45,21.5,21.41,21.43,59018.0
2017-11-28 14:00:00,21.42,21.46,21.37,21.45,71133.0,21.42,21.46,21.37,21.45,71133.0
2017-11-28 14:30:00,21.45,21.51,21.45,21.49,74786.0,21.45,21.51,21.45,21.49,74786.0
2017-11-28 15:00:00,21.48,21.62,21.48,21.56,137346.0,21.48,21.62,21.48,21.56,137346.0
2017-11-28 15:30:00,21.56,21.67,21.56,21.61,350787.0,21.56,21.67,21.56,21.61,350787.0
2017-11-29 09:30:00,21.61,21.7,21.43,21.53,197151.0,21.61,21.7,21.43,21.53,197151.0
2017-11-29 10:00:00,21.53,21.53,21.18,21.18,200403.0,21.53,21.53,21.18,21.18,200403.0
2017-11-29 10:30:00,21.19,21.5,21.19,21.42,226888.0,21.19,21.5,21.19,21.42,226888.0
2017-11-29 11:00:00,21.42,21.5,21.37,21.42,133229.0,21.42,21.5,21.37,21.42,133229.0
2017-11-29 11:30:00,21.42,21.54,21.4,21.52,189033.0,21.42,21.54,21.4,21.52,189033.0
2017-11-29 12:00:00,21.53,21.53,21.41,21.43,249042.0,21.53,21.53,21.41,21.43,249042.0
2017-11-29 12:30:00,21.43,21.48,21.41,21.45,184796.0,21.43,21.48,21.41,21.45,184796.0
2017-11-29 13:00:00,21.46,21.53,21.42,21.48,189112.0,21.46,21.53,21.42,21.48,189112.0
2017-11-29 13:30:00,21.48,21.49,21.36,21.44,242780.0,21.48,21.49,21.36,21.44,242780.0
2017-11-29 14:00:00,21.44,21.46,21.37,21.44,185452.0,21.44,21.46,21.37,21.44,185452.0
2017-11-29 14:30:00,21.44,21.45,21.38,21.38,135029.0,21.44,21.45,21.38,21.38,135029.0
2017-11-29 15:00:00,21.38,21.4,21.28,21.29,230641.0,21.38,21.4,21.28,21.29,230641.0
2017-11-29 15:30:00,21.29,21.37,21.28,21.36,372232.0,21.29,21.37,21.28,21.36,372232.0
2017-11-30 09:30:00,21.46,21.92,21.41,21.86,280704.0,21.46,21.92,21.41,21.86,280704.0
2017-11-30 10:00:00,21.86,21.93,21.79,21.88,147526.0,21.86,21.93,21.79,21.88,147526.0
2017-11-30 10:30:00,21.88,21.94,21.83,21.93,139879.0,21.88,21.94,21.83,21.93,139879.0
2017-11-30 11:00:00,21.93,22.0,21.84,21.86,257909.0,21.93,22.0,21.84,21.86,257909.0
2017-11-30 11:30:00,21.86,21.94,21.85,21.88,137552.0,21.86,21.94,21.85,21.88,137552.0
2017-11-30 12:00:00,21.88,21.91,21.83,21.86,100486.0,21.88,21.91,21.83,21.86,100486.0
2017-11-30 12:30:00,21.85,21.86,21.78,21.81,75368.0,21.85,21.86,21.78,21.81,75368.0
2017-11-30 13:00:00,21.81,21.87,21.67,21.71,166659.0,21.81,21.87,21.67,21.71,166659.0
2017-11-30 13:30:00,21.71,21.74,21.66,21.71,130286.0,21.71,21.74,21.66,21.71,130286.0
2017-11-30 14:00:00,21.7,21.72,21.64,21.72,83034.0,21.7,21.72,21.64,21.72,83034.0
2017-11-30 14:30:00,21.71,21.73,21.65,21.67,111530.0,21.71,21.73,21.65,21.67,111530.0
2017-11-30 15:00:00,21.68,21.79,21.67,21.75,150232.0,21.68,21.79,21.67,21.75,150232.0
2017-11-30 15:30:00,21.75,21.81,21.7,21.75,473198.0,21.75,21.81,21.7,21.75,473198.0
2017-12-01 09:30:00,21.53,21.7,21.52,21.62,282451.0,21.53,21.7,21.52,21.62,282451.0
2017-12-01 10:00:00,21.61,21.71,21.53,21.68,119597.0,21.61,21.71,21.53,21.68,119597.0
2017-12-01 10:30:00,21.67,21.8,21.66,21.75,104096.0,21.67,21.8,21.66,21.75,104096.0
2017-12-01 11:00:00,21.75,21.77,21.25,21.29,234642.0,21.75,21.77,21.25,21.29,234642.0
2017-12-01 11:30:00,21.29,21.51,21.14,21.34,298047.0,21.29,21.51,21.14,21.34,298047.0
2017-12-01 12:00:00,21.34,21.45,21.3,21.35,120755.0,21.34,21.45,21.3,21.35,120755.0
2017-12-01 12:30:00,21.35,21.49,21.31,21.48,66881.0,21.35,21.49,21.31,21.48,66881.0
2017-12-01 13:00:00,21.46,21.61,21.46,21.58,122160.0,21.46,21.61,21.46,21.58,122160.0
2017-12-01 13:30:00,21.59,21.64,21.53,21.55,79606.0,21.59,21.64,21.53,21.55,79606.0
2017-12-01 14:00:00,21.55,21.63,21.54,21.59,92751.0,21.55,21.63,21.54,21.59,92751.0
2017-12-01 14:30:00,21.58,21.6,21.53,21.58,65014.0,21.58,21.6,21.53,21.58,65014.0
2017-12-01 15:00:00,21.58,21.74,21.57,21.74,428704.0,21.58,21.74,21.57,21.74,428704.0
2017-12-01 15:30:00,21.74,21.8,21.71,21.74,405327.0,21.74,21.8,21.71,21.74,405327.0
2017-12-04 09:30:00,21.92,22.03,21.52,21.55,349778.0,21.92,22.03,21.52,21.55,349778.0
2017-12-04 10:00:00,21.57,21.63,21.44,21.54,234454.0,21.57,21.63,21.44,21.54,234454.0
2017-12-04 10:30:00,21.55,21.6,21.43,21.57,197613.0,21.55,21.6,21.43,21.57,197613.0
2017-12-04 11:00:00,21.55,21.66,21.47,21.64,107728.0,21.55,21.66,21.47,21.64,107728.0
2017-12-04 11:30:00,21.64,21.76,21.59,21.74,144093.0,21.64,21.76,21.59,21.74,144093.0
2017-12-04 12:00:00,21.74,21.76,21.69,21.73,106264.0,21.74,21.76,21.69,21.73,106264.0
2017-12-04 12:30:00,21.72,21.74,21.67,21.68,113632.0,21.72,21.74,21.67,21.68,113632.0
2017-12-04 13:00:00,21.69,21.73,21.66,21.7,83501.0,21.69,21.73,21.66,21.7,83501.0
2017-12-04 13:30:00,21.7,21.79,21.69,21.76,194057.0,21.7,21.79,21.69,21.76,194057.0
2017-12-04 14:00:00,21.76,21.77,21.72,21.75,208480.0,21.76,21.77,21.72,21.75,208480.0
2017-12-04 14:30:00,21.74,21.84,21.73,21.77,168708.0,21.74,21.84,21.73,21.77,168708.0
2017-12-04 15:00:00,21.76,21.79,21.71,21.71,185658.0,21.76,21.79,21.71,21.71,185658.0
2017-12-04 15:30:00,21.71,21.72,21.58,21.61,359503.0,21.71,21.72,21.58,21.61,359503.0
2017-12-05 09:30:00,21.31,21.76,21.01,21.58,337255.0,21.31,21.76,21.01,21.58,337255.0
2017-12-05 10:00:00,21.57,21.59,21.52,21.57,182318.0,21.57,21.59,21.52,21.57,182318.0
2017-12-05 10:30:00,21.57,21.66,21.56,21.62,177157.0,21.57,21.66,21.56,21.62,177157.0
2017-12-05 11:00:00,21.63,21.68,21.59,21.61,84905.0,21.63,21.68,21.59,21.61,84905.0
2017-12-05 11:30:00,21.61,21.64,21.57,21.57,209342.0,21.61,21.64,21.57,21.57,209342.0
2017-12-05 12:00:00,21.58,21.64,21.57,21.61,191667.0,21.58,21.64,21.57,21.61,191667.0
2017-12-05 12:30:00,21.6,21.62,21.56,21.57,133110.0,21.6,21.62,21.56,21.57,133110.0
2017-12-05 13:00:00,21.57,21.61,21.55,21.57,127103.0,21.57,21.61,21.55,21.57,127103.0
2017-12-05 13:30:00,21.57,21.6,21.55,21.56,94451.0,21.57,21.6,21.55,21.56,94451.0
2017-12-05 14:00:00,21.57,21.57,21.49,21.53,107262.0,21.57,21.57,21.49,21.53,107262.0
2017-12-05 14:30:00,21.53,21.53,21.41,21.43,130782.0,21.53,21.53,21.41,21.43,130782.0
2017-12-05 15:00:00,21.43,21.5,21.4,21.46,203656.0,21.43,21.5,21.4,21.46,203656.0
2017-12-05 15:30:00,21.46,21.49,21.42,21.45,685485.0,21.46,21.49,21.42,21.45,685485.0
2017-12-06 09:30:00,21.28,21.55,21.17,21.46,186754.0,21.28,21.55,21.17,21.46,186754.0
2017-12-06 10:00:00,21.45,21.53,21.32,21.4,348761.0,21.45,21.53,21.32,21.4,348761.0
2017-12-06 10:30:00,21.4,21.4,21.28,21.35,171637.0,21.4,21.4,21.28,21.35,171637.0
2017-12-06 11:00:00,21.34,21.49,21.3,21.42,233097.0,21.34,21.49,21.3,21.42,233097.0
2017-12-06 11:30:00,21.42,21.47,21.36,21.38,222988.0,21.42,21.47,21.36,21.38,222988.0
2017-12-06 12:00:00,21.37,21.4,21.28,21.29,132148.0,21.37,21.4,21.28,21.29,132148.0
2017-12-06 12:30:00,21.3,21.3,21.21,21.21,200082.0,21.3,21.3,21.21,21.21,200082.0
2017-12-06 13:00:00,21.21,21.31,21.1,21.31,293912.0,21.21,21.31,21.1,21.31,293912.0
2017-12-06 13:30:00,21.31,21.33,21.26,21.29,291209.0,21.31,21.33,21.26,21.29,291209.0
2017-12-06 14:00:00,21.28,21.31,21.19,21.25,207717.0,21.28,21.31,21.19,21.25,207717.0
2017-12-06 14:30:00,21.25,21.25,21.17,21.2,394886.0,21.25,21.25,21.17,21.2,394886.0
2017-12-06 15:00:00,21.2,21.3,21.19,21.24,614670.0,21.2,21.3,21.19,21.24,614670.0
2017-12-06 15:30:00,21.25,21.28,21.14,21.14,1066044.0,21.25,21.28,21.14,21.14,1066044.0
2017-12-07 09:30:00,21.75,21.81,20.33,20.33,1753364.0,21.75,21.81,20.33,20.33,1753364.0
2017-12-07 10:00:00,20.39,20.51,19.99,20.46,2012592.0,20.39,20.51,19.99,20.46,2012592.0
2017-12-07 10:30:00,20.46,20.51,20.26,20.27,645455.0,20.46,20.51,20.26,20.27,645455.0
2017-12-07 11:00:00,20.27,20.35,20.1,20.19,1264569.0,20.27,20.35,20.1,20.19,1264569.0
2017-12-07 11:30:00,20.19,20.44,20.1,20.35,697560.0,20.19,20.44,20.1,20.35,697560.0
2017-12-07 12:00:00,20.36,20.45,20.17,20.4,610548.0,20.36,20.45,20.17,20.4,610548.0
2017-12-07 12:30:00,20.41,20.5,20.33,20.45,554300.0,20.41,20.5,20.33,20.45,554300.0
2017-12-07 13:00:00,20.45,20.78,20.38,20.76,876654.0,20.45,20.78,20.38,20.76,876654.0
2017-12-07 13:30:00,20.75,21.08,20.68,21.07,717661.0,20.75,21.08,20.68,21.07,717661.0
2017-12-07 14:00:00,21.07,21.17,20.79,20.85,674575.0,21.07,21.17,20.79,20.85,674575.0
2017-12-07 14:30:00,20.86,21.03,20.81,20.94,773982.0,20.86,21.03,20.81,20.94,773982.0
2017-12-07 15:00:00,20.93,21.05,20.92,20.96,637259.0,20.93,21.05,20.92,20.96,637259.0
2017-12-07 15:30:00,20.96,20.98,20.69,20.76,2177908.0,20.96,20.98,20.69,20.76,2177908.0
2017-12-08 09:30:00,20.5,20.95,20.3,20.85,1055831.0,20.5,20.95,20.3,20.85,1055831.0
2017-12-08 10:00:00,20.87,21.16,20.78,21.15,559845.0,20.87,21.16,20.78,21.15,559845.0
2017-12-08 10:30:00,21.15,21.3,21.12,21.24,599669.0,21.15,21.3,21.12,21.24,599669.0
2017-12-08 11:00:00,21.23,21.24,21.06,21.07,286051.0,21.23,21.24,21.06,21.07,286051.0
2017-12-08 11:30:00,21.07,21.11,21.0,21.0,158153.0,21.07,21.11,21.0,21.0,158153.0
2017-12-08 12:00:00,21.01,21.08,20.97,20.97,153995.0,21.01,21.08,20.97,20.97,153995.0
2017-12-08 12:30:00,20.95,21.0,20.93,20.96,121204.0,20.95,21.0,20.93,20.96,121204.0
2017-12-08 13:00:00,20.97,20.98,20.87,20.93,144142.0,20.97,20.98,20.87,20.93,144142.0
2017-12-08 13:30:00,20.93,20.93,20.76,20.87,193374.0,20.93,20.93,20.76,20.87,193374.0
2017-12-08 14:00:00,20.87,20.9,20.76,20.79,185013.0,20.87,20.9,20.76,20.79,185013.0
2017-12-08 14:30:00,20.78,20.83,20.76,20.8,221458.0,20.78,20.83,20.76,20.8,221458.0
2017-12-08 15:00:00,20.8,20.85,20.75,20.8,587859.0,20.8,20.85,20.75,20.8,587859.0
2017-12-08 15:30:00,20.79,20.98,20.75,20.94,1182946.0,20.79,20.98,20.75,20.94,1182946.0
2017-12-11 09:30:00,20.96,21.33,20.96,21.31,277371.0,20.96,21.33,20.96,21.31,277371.0
2017-12-11 10:00:00,21.31,21.4,21.27,21.34,197207.0,21.31,21.4,21.27,21.34,197207.0
2017-12-11 10:30:00,21.35,21.49,21.34,21.45,207397.0,21.35,21.49,21.34,21.45,207397.0
2017-12-11 11:00:00,21.45,21.66,21.41,21.61,404241.0,21.45,21.66,21.41,21.61,404241.0
2017-12-11 11:30:00,21.61,21.67,21.57,21.63,354356.0,21.61,21.67,21.57,21.63,354356.0
2017-12-11 12:00:00,21.62,21.68,21.59,21.66,162786.0,21.62,21.68,21.59,21.66,162786.0
2017-12-11 12:30:00,21.65,21.72,21.56,21.7,272643.0,21.65,21.72,21.56,21.7,272643.0
2017-12-11 13:00:00,21.7,21.71,21.64,21.68,189948.0,21.7,21.71,21.64,21.68,189948.0
2017-12-11 13:30:00,21.68,21.69,21.59,21.64,208082.0,21.68,21.69,21.59,21.64,208082.0
2017-12-11 14:00:00,21.64,21.69,21.52,21.53,215001.0,21.64,21.69,21.52,21.53,215001.0
2017-12-11 14:30:00,21.53,21.62,21.51,21.53,188865.0,21.53,21.62,21.51,21.53,188865.0
2017-12-11 15:00:00,21.53,21.67,21.51,21.65,300738.0,21.53,21.67,21.51,21.65,300738.0
2017-12-11 15:30:00,21.64,21.8,21.64,21.77,852981.0,21.64,21.8,21.64,21.77,852981.0
2017-12-12 09:30:00,21.83,21.84,21.56,21.67,188700.0,21.83,21.84,21.56,21.67,188700.0
2017-12-12 10:00:00,21.66,21.8,21.66,21.71,222146.0,21.66,21.8,21.66,21.71,222146.0
2017-12-12 10:30:00,21.7,21.75,21.63,21.73,108806.0,21.7,21.75,21.63,21.73,108806.0
2017-12-12 11:00:00,21.73,21.82,21.71,21.8,135988.0,21.73,21.82,21.71,21.8,135988.0
2017-12-12 11:30:00,21.81,21.81,21.71,21.77,87547.0,21.81,21.81,21.71,21.77,87547.0
2017-12-12 12:00:00,21.77,21.79,21.72,21.73,85338.0,21.77,21.79,21.72,21.73,85338.0
2017-12-12 12:30:00,21.73,21.75,21.65,21.75,108805.0,21.73,21.75,21.65,21.75,108805.0
2017-12-12 13:00:00,21.74,21.75,21.64,21.64,95602.0,21.74,21.75,21.64,21.64,95602.0
2017-12-12 13:30:00,21.65,21.65,21.53,21.58,104353.0,21.65,21.65,21.53,21.58,104353.0
2017-12-12 14:00:00,21.59,21.63,21.54,21.61,150842.0,21.59,21.63,21.54,21.61,150842.0
2017-12-12 14:30:00,21.6,21.65,21.55,21.64,273482.0,21.6,21.65,21.55,21.64,273482.0
2017-12-12 15:00:00,21.64,21.71,21.58,21.64,436373.0,21.64,21.71,21.58,21.64,436373.0
2017-12-12 15:30:00,21.64,21.7,21.56,21.59,835419.0,21.64,21.7,21.56,21.59,835419.0
2017-12-13 09:30:00,21.58,21.87,21.58,21.84,236442.0,21.58,21.87,21.58,21.84,236442.0
2017-12-13 10:00:00,21.84,21.87,21.67,21.75,179802.0,21.84,21.87,21.67,21.75,179802.0
2017-12-13 10:30:00,21.75,21.86,21.74,21.82,103797.0,21.75,21.86,21.74,21.82,103797.0
2017-12-13 11:00:00,21.82,21.85,21.75,21.79,120399.0,21.82,21.85,21.75,21.79,120399.0
2017-12-13 11:30:00,21.8,21.86,21.79,21.85,111032.0,21.8,21.86,21.79,21.85,111032.0
2017-12-13 12:00:00,21.86,21.86,21.67,21.68,90840.0,21.86,21.86,21.67,21.68,90840.0
2017-12-13 12:30:00,21.69,21.71,21.65,21.69,81748.0,21.69,21.71,21.65,21.69,81748.0
2017-12-13 13:00:00,21.69,21.7,21.61,21.65,108211.0,21.69,21.7,21.61,21.65,108211.0
2017-12-13 13:30:00,21.65,21.7,21.49,21.52,193106.0,21.65,21.7,21.49,21.52,193106.0
2017-12-13 14:00:00,21.54,21.68,21.52,21.55,176486.0,21.54,21.68,21.52,21.55,176486.0
2017-12-13 14:30:00,21.54,21.6,21.48,21.53,167213.0,21.54,21.6,21.48,21.53,167213.0
2017-12-13 15:00:00,21.52,21.62,21.5,21.57,201906.0,21.52,21.62,21.5,21.57,201906.0
2017-12-13 15:30:00,21.57,21.6,21.46,21.5,549610.0,21.57,21.6,21.46,21.5,549610.0
2017-12-14 09:30:00,21.54,21.57,21.36,21.4,137738.0,21.54,21.57,21.36,21.4,137738.0
2017-12-14 10:00:00,21.41,21.49,21.32,21.39,179919.0,21.41,21.49,21.32,21.39,179919.0
2017-12-14 10:30:00,21.39,21.55,21.38,21.48,84851.0,21.39,21.55,21.38,21.48,84851.0
2017-12-14 11:00:00,21.46,21.47,21.33,21.41,274980.0,21.46,21.47,21.33,21.41,274980.0
2017-12-14 11:30:00,21.41,21.46,21.36,21.44,89068.0,21.41,21.46,21.36,21.44,89068.0
2017-12-14 12:00:00,21.44,21.45,21.35,21.38,63084.0,21.44,21.45,21.35,21.38,63084.0
2017-12-14 12:30:00,21.39,21.48,21.36,21.37,103916.0,21.39,21.48,21.36,21.37,103916.0
2017-12-14 13:00:00,21.38,21.38,21.27,21.29,147348.0,21.38,21.38,21.27,21.29,147348.0
2017-12-14 13:30:00,21.29,21.34,21.21,21.21,136987.0,21.29,21.34,21.21,21.21,136987.0
2017-12-14 14:00:00,21.21,21.3,21.19,21.19,131888.0,21.21,21.3,21.19,21.19,131888.0
2017-12-14 14:30:00,21.19,21.27,21.17,21.26,132297.0,21.19,21.27,21.17,21.26,132297.0
2017-12-14 15:00:00,21.25,21.26,21.18,21.23,144578.0,21.25,21.26,21.18,21.23,144578.0
2017-12-14 15:30:00,21.23,21.33,21.23,21.25,425657.0,21.23,21.33,21.23,21.25,425657.0
2017-12-15 09:30:00,21.31,21.42,21.24,21.38,471961.0,21.31,21.42,21.24,21.38,471961.0
2017-12-15 10:00:00,21.38,21.45,21.26,21.4,112250.0,21.38,21.45,21.26,21.4,112250.0
2017-12-15 10:30:00,21.4,21.42,21.33,21.33,100138.0,21.4,21.42,21.33,21.33,100138.0
2017-12-15 11:00:00,21.34,21.41,21.33,21.4,231123.0,21.34,21.41,21.33,21.4,231123.0
2017-12-15 11:30:00,21.4,21.45,21.38,21.45,73105.0,21.4,21.45,21.38,21.45,73105.0
2017-12-15 12:00:00,21.44,21.51,21.43,21.49,80185.0,21.44,21.51,21.43,21.49,80185.0
2017-12-15 12:30:00,21.49,21.51,21.46,21.47,63259.0,21.49,21.51,21.46,21.47,63259.0
2017-12-15 13:00:00,21.48,21.48,21.41,21.44,75769.0,21.48,21.48,21.41,21.44,75769.0
2017-12-15 13:30:00,21.45,21.46,21.38,21.43,174379.0,21.45,21.46,21.38,21.43,174379.0
2017-12-15 14:00:00,21.43,21.53,21.43,21.53,71470.0,21.43,21.53,21.43,21.53,71470.0
2017-12-15 14:30:00,21.52,21.54,21.46,21.49,126706.0,21.52,21.54,21.46,21.49,126706.0
2017-12-15 15:00:00,21.49,21.5,21.45,21.47,105227.0,21.49,21.5,21.45,21.47,105227.0
2017-12-15 15:30:00,21.46,21.48,21.29,21.32,633610.0,21.46,21.48,21.29,21.32,633610.0
2017-12-18 09:30:00,21.35,21.57,21.31,21.47,254599.0,21.35,21.57,21.31,21.47,254599.0
2017-12-18 10:00:00,21.48,21.49,21.36,21.4,337800.0,21.48,21.49,21.36,21.4,337800.0
2017-12-18 10:30:00,21.41,21.43,21.31,21.34,392294.0,21.41,21.43,21.31,21.34,392294.0
2017-12-18 11:00:00,21.34,21.41,21.28,21.29,154539.0,21.34,21.41,21.28,21.29,154539.0
2017-12-18 11:30:00,21.29,21.34,21.27,21.32,93693.0,21.29,21.34,21.27,21.32,93693.0
2017-12-18 12:00:00,21.32,21.4,21.32,21.35,66001.0,21.32,21.4,21.32,21.35,66001.0
2017-12-18 12:30:00,21.35,21.36,21.31,21.33,71261.0,21.35,21.36,21.31,21.33,71261.0
2017-12-18 13:00:00,21.33,21.34,21.22,21.24,136259.0,21.33,21.34,21.22,21.24,136259.0
2017-12-18 13:30:00,21.25,21.26,21.2,21.21,188800.0,21.25,21.26,21.2,21.21,188800.0
2017-12-18 14:00:00,21.21,21.22,21.15,21.16,122926.0,21.21,21.22,21.15,21.16,122926.0
2017-12-18 14:30:00,21.16,21.2,21.12,21.14,292364.0,21.16,21.2,21.12,21.14,292364.0
2017-12-18 15:00:00,21.15,21.22,21.11,21.12,161093.0,21.15,21.22,21.11,21.12,161093.0
2017-12-18 15:30:00,21.11,21.19,21.06,21.07,721529.0,21.11,21.19,21.06,21.07,721529.0
2017-12-19 09:30:00,21.07,21.35,20.95,21.29,624244.0,21.07,21.35,20.95,21.29,624244.0
2017-12-19 10:00:00,21.29,21.36,21.21,21.26,162132.0,21.29,21.36,21.21,21.26,162132.0
2017-12-19 10:30:00,21.25,21.33,21.22,21.31,87983.0,21.25,21.33,21.22,21.31,87983.0
2017-12-19 11:00:00,21.31,21.32,21.25,21.3,101851.0,21.31,21.32,21.25,21.3,101851.0
2017-12-19 11:30:00,21.3,21.31,21.2,21.21,101817.0,21.3,21.31,21.2,21.21,101817.0
2017-12-19 12:00:00,21.21,21.24,21.16,21.2,105064.0,21.21,21.24,21.16,21.2,105064.0
2017-12-19 12:30:00,21.2,21.22,21.14,21.19,92646.0,21.2,21.22,21.14,21.19,92646.0
2017-12-19 13:00:00,21.19,21.19,21.16,21.18,47345.0,21.19,21.19,21.16,21.18,47345.0
2017-12-19 13:30:00,21.17,21.22,21.16,21.19,98329.0,21.17,21.22,21.16,21.19,98329.0
2017-12-19 14:00:00,21.19,21.19,21.11,21.17,186525.0,21.19,21.19,21.11,21.17,186525.0
2017-12-19 14:30:00,21.17,21.17,21.11,21.14,116827.0,21.17,21.17,21.11,21.14,116827.0
2017-12-19 15:00:00,21.14,21.17,21.09,21.12,308999.0,21.14,21.17,21.09,21.12,308999.0
2017-12-19 15:30:00,21.12,21.14,21.04,21.08,752261.0,21.12,21.14,21.04,21.08,752261.0
2017-12-20 09:30:00,21.09,21.25,21.0,21.03,133571.0,21.09,21.25,21.0,21.03,133571.0
2017-12-20 10:00:00,21.03,21.05,20.98,21.0,128807.0,21.03,21.05,20.98,21.0,128807.0
2017-12-20 10:30:00,21.01,21.16,21.0,21.16,121860.0,21.01,21.16,21.0,21.16,121860.0
2017-12-20 11:00:00,21.15,21.18,21.13,21.17,64170.0,21.15,21.18,21.13,21.17,64170.0
2017-12-20 11:30:00,21.17,21.23,21.17,21.21,61053.0,21.17,21.23,21.17,21.21,61053.0
2017-12-20 12:00:00,21.2,21.25,21.17,21.2,77693.0,21.2,21.25,21.17,21.2,77693.0
2017-12-20 12:30:00,21.2,21.24,21.18,21.23,86105.0,21.2,21.24,21.18,21.23,86105.0
2017-12-20 13:00:00,21.23,21.24,21.18,21.18,49280.0,21.23,21.24,21.18,21.18,49280.0
2017-12-20 13:30:00,21.18,21.2,21.15,21.16,102943.0,21.18,21.2,21.15,21.16,102943.0
2017-12-20 14:00:00,21.16,21.24,21.13,21.21,97205.0,21.16,21.24,21.13,21.21,97205.0
2017-12-20 14:30:00,21.21,21.22,21.19,21.2,68051.0,21.21,21.22,21.19,21.2,68051.0
2017-12-20 15:00:00,21.21,21.35,21.21,21.35,180005.0,21.21,21.35,21.21,21.35,180005.0
2017-12-20 15:30:00,21.35,21.41,21.29,21.39,652718.0,21.35,21.41,21.29,21.39,652718.0
2017-12-21 09:30:00,21.17,21.4,21.15,21.24,551621.0,21.17,21.4,21.15,21.24,551621.0
2017-12-21 10:00:00,21.25,21.29,21.19,21.2,109144.0,21.25,21.29,21.19,21.2,109144.0
2017-12-21 10:30:00,21.21,21.33,21.2,21.3,98339.0,21.21,21.33,21.2,21.3,98339.0
2017-12-21 11:00:00,21.3,21.45,21.3,21.44,108757.0,21.3,21.45,21.3,21.44,108757.0
2017-12-21 11:30:00,21.44,21.48,21.41,21.43,80037.0,21.44,21.48,21.41,21.43,80037.0
2017-12-21 12:00:00,21.43,21.46,21.41,21.44,56086.0,21.43,21.46,21.41,21.44,56086.0
2017-12-21 12:30:00,21.43,21.43,21.36,21.39,93675.0,21.43,21.43,21.36,21.39,93675.0
2017-12-21 13:00:00,21.38,21.41,21.37,21.39,51242.0,21.38,21.41,21.37,21.39,51242.0
2017-12-21 13:30:00,21.39,21.47,21.38,21.43,85287.0,21.39,21.47,21.38,21.43,85287.0
2017-12-21 14:00:00,21.42,21.53,21.41,21.52,126155.0,21.42,21.53,21.41,21.52,126155.0
2017-12-21 14:30:00,21.51,21.56,21.5,21.55,102934.0,21.51,21.56,21.5,21.55,102934.0
2017-12-21 15:00:00,21.56,21.67,21.55,21.62,238480.0,21.56,21.67,21.55,21.62,238480.0
2017-12-21 15:30:00,21.62,21.71,21.61,21.63,455097.0,21.62,21.71,21.61,21.63,455097.0
2017-12-22 09:30:00,21.59,21.59,21.33,21.42,243809.0,21.59,21.59,21.33,21.42,243809.0
2017-12-22 10:00:00,21.43,21.58,21.38,21.58,116928.0,21.43,21.58,21.38,21.58,116928.0
2017-12-22 10:30:00,21.58,21.67,21.57,21.66,135894.0,21.58,21.67,21.57,21.66,135894.0
2017-12-22 11:00:00,21.66,21.69,21.56,21.62,109252.0,21.66,21.69,21.56,21.62,109252.0
2017-12-22 11:30:00,21.62,21.65,21.59,21.62,73790.0,21.62,21.65,21.59,21.62,73790.0
2017-12-22 12:00:00,21.62,21.69,21.61,21.69,80235.0,21.62,21.69,21.61,21.69,80235.0
2017-12-22 12:30:00,21.69,21.75,21.66,21.68,87670.0,21.69,21.75,21.66,21.68,87670.0
2017-12-22 13:00:00,21.68,21.79,21.66,21.71,190514.0,21.68,21.79,21.66,21.71,190514.0
2017-12-22 13:30:00,21.71,21.72,21.58,21.64,91127.0,21.71,21.72,21.58,21.64,91127.0
2017-12-22 14:00:00,21.63,21.69,21.63,21.67,68533.0,21.63,21.69,21.63,21.67,68533.0
2017-12-22 14:30:00,21.67,21.74,21.66,21.73,111077.0,21.67,21.74,21.66,21.73,111077.0
2017-12-22 15:00:00,21.72,21.74,21.67,21.68,108536.0,21.72,21.74,21.67,21.68,108536.0
2017-12-22 15:30:00,21.67,21.73,21.65,21.7,380535.0,21.67,21.73,21.65,21.7,380535.0
2017-12-26 09:30:00,21.63,21.67,21.49,21.54,123659.0,21.63,21.67,21.49,21.54,123659.0
2017-12-26 10:00:00,21.54,21.74,21.52,21.73,107192.0,21.54,21.74,21.52,21.73,107192.0
2017-12-26 10:30:00,21.72,21.79,21.68,21.77,101609.0,21.72,21.79,21.68,21.77,101609.0
2017-12-26 11:00:00,21.76,21.77,21.72,21.76,80185.0,21.76,21.77,21.72,21.76,80185.0
2017-12-26 11:30:00,21.76,21.78,21.72,21.75,67305.0,21.76,21.78,21.72,21.75,67305.0
2017-12-26 12:00:00,21.75,21.78,21.73,21.77,82103.0,21.75,21.78,21.73,21.77,82103.0
2017-12-26 12:30:00,21.77,21.84,21.73,21.73,116206.0,21.77,21.84,21.73,21.73,116206.0
2017-12-26 13:00:00,21.72,21.76,21.7,21.71,68392.0,21.72,21.76,21.7,21.71,68392.0
2017-12-26 13:30:00,21.71,21.75,21.69,21.73,70244.0,21.71,21.75,21.69,21.73,70244.0
2017-12-26 14:00:00,21.73,21.8,21.68,21.8,158869.0,21.73,21.8,21.68,21.8,158869.0
2017-12-26 14:30:00,21.8,21.84,21.79,21.84,124342.0,21.8,21.84,21.79,21.84,124342.0
2017-12-26 15:00:00,21.84,21.86,21.79,21.79,242050.0,21.84,21.86,21.79,21.79,242050.0
2017-12-26 15:30:00,21.79,21.79,21.66,21.69,459554.0,21.79,21.79,21.66,21.69,459554.0
2017-12-27 09:30:00,21.69,21.84,21.52,21.8,84570.0,21.69,21.84,21.52,21.8,84570.0
2017-12-27 10:00:00,21.81,21.85,21.77,21.8,51191.0,21.81,21.85,21.77,21.8,51191.0
2017-12-27 10:30:00,21.8,21.82,21.75,21.8,71597.0,21.8,21.82,21.75,21.8,71597.0
2017-12-27 11:00:00,21.8,21.82,21.74,21.76,70337.0,21.8,21.82,21.74,21.76,70337.0
2017-12-27 11:30:00,21.76,21.76,21.68,21.69,40457.0,21.76,21.76,21.68,21.69,40457.0
2017-12-27 12:00:00,21.68,21.72,21.64,21.66,59946.0,21.68,21.72,21.64,21.66,59946.0
2017-12-27 12:30:00,21.66,21.66,21.56,21.56,119942.0,21.66,21.66,21.56,21.56,119942.0
2017-12-27 13:00:00,21.56,21.62,21.55,21.58,47150.0,21.56,21.62,21.55,21.58,47150.0
2017-12-27 13:30:00,21.58,21.62,21.54,21.61,50928.0,21.58,21.62,21.54,21.61,50928.0
2017-12-27 14:00:00,21.61,21.65,21.55,21.65,89018.0,21.61,21.65,21.55,21.65,89018.0
2017-12-27 14:30:00,21.65,21.69,21.62,21.67,61787.0,21.65,21.69,21.62,21.67,61787.0
2017-12-27 15:00:00,21.67,21.68,21.6,21.64,101286.0,21.67,21.68,21.6,21.64,101286.0
2017-12-27 15:30:00,21.64,21.64,21.53,21.56,274671.0,21.64,21.64,21.53,21.56,274671.0
2017-12-28 09:30:00,21.56,21.63,21.28,21.3,174704.0,21.56,21.63,21.28,21.3,174704.0
2017-12-28 10:00:00,21.3,21.32,21.23,21.29,182851.0,21.3,21.32,21.23,21.29,182851.0
2017-12-28 10:30:00,21.3,21.3,21.16,21.23,167970.0,21.3,21.3,21.16,21.23,167970.0
2017-12-28 11:00:00,21.23,21.3,21.22,21.28,152551.0,21.23,21.3,21.22,21.28,152551.0
2017-12-28 11:30:00,21.28,21.28,21.21,21.24,99778.0,21.28,21.28,21.21,21.24,99778.0
2017-12-28 12:00:00,21.24,21.3,21.21,21.21,87913.0,21.24,21.3,21.21,21.21,87913.0
2017-12-28 12:30:00,21.21,21.25,21.17,21.23,140461.0,21.21,21.25,21.17,21.23,140461.0
2017-12-28 13:00:00,21.23,21.25,21.17,21.25,119041.0,21.23,21.25,21.17,21.25,119041.0
2017-12-28 13:30:00,21.25,21.29,21.24,21.29,77862.0,21.25,21.29,21.24,21.29,77862.0
2017-12-28 14:00:00,21.29,21.41,21.28,21.4,95907.0,21.29,21.41,21.28,21.4,95907.0
2017-12-28 14:30:00,21.39,21.41,21.33,21.39,110950.0,21.39,21.41,21.33,21.39,110950.0
2017-12-28 15:00:00,21.39,21.41,21.35,21.36,77850.0,21.39,21.41,21.35,21.36,77850.0
2017-12-28 15:30:00,21.36,21.4,21.34,21.4,247480.0,21.36,21.4,21.34,21.4,247480.0
2017-12-29 09:30:00,21.0,21.1,20.7,20.77,477751.0,21.0,21.1,20.7,20.77,477751.0
2017-12-29 10:00:00,20.77,20.93,20.75,20.91,240908.0,20.77,20.93,20.75,20.91,240908.0
2017-12-29 10:30:00,20.92,20.96,20.89,20.93,154789.0,20.92,20.96,20.89,20.93,154789.0
2017-12-29 11:00:00,20.93,20.99,20.85,20.98,152373.0,20.93,20.99,20.85,20.98,152373.0
2017-12-29 11:30:00,20.98,21.09,20.97,21.04,128666.0,20.98,21.09,20.97,21.04,128666.0
2017-12-29 12:00:00,21.05,21.1,21.01,21.03,80315.0,21.05,21.1,21.01,21.03,80315.0
2017-12-29 12:30:00,21.02,21.1,21.01,21.07,75623.0,21.02,21.1,21.01,21.07,75623.0
2017-12-29 13:00:00,21.07,21.13,21.06,21.12,119167.0,21.07,21.13,21.06,21.12,119167.0
2017-12-29 13:30:00,21.12,21.16,21.08,21.08,96677.0,21.12,21.16,21.08,21.08,96677.0
2017-12-29 14:00:00,21.09,21.09,21.05,21.07,105343.0,21.09,21.09,21.05,21.07,105343.0
2017-12-29 14:30:00,21.06,21.07,21.03,21.06,117554.0,21.06,21.07,21.03,21.06,117554.0
2017-12-29 15:00:00,21.05,21.12,21.01,21.09,217111.0,21.05,21.12,21.01,21.09,217111.0
2017-12-29 15:30:00,21.09,21.09,20.92,20.92,451185.0,21.09,21.09,20.92,20.92,451185.0
2018-01-02 09:30:00,21.06,21.25,20.98,21.23,143332.0,21.06,21.25,20.98,21.23,143332.0
2018-01-02 10:00:00,21.23,21.25,21.18,21.21,110433.0,21.23,21.25,21.18,21.21,110433.0
2018-01-02 10:30:00,21.2,21.22,21.1,21.14,187289.0,21.2,21.22,21.1,21.14,187289.0
2018-01-02 11:00:00,21.14,21.23,21.13,21.21,97762.0,21.14,21.23,21.13,21.21,97762.0
2018-01-02 11:30:00,21.21,21.23,21.13,21.15,66951.0,21.21,21.23,21.13,21.15,66951.0
2018-01-02 12:00:00,21.15,21.19,21.14,21.19,91352.0,21.15,21.19,21.14,21.19,91352.0
2018-01-02 12:30:00,21.19,21.19,21.14,21.14,46337.0,21.19,21.19,21.14,21.14,46337.0
2018-01-02 13:00:00,21.14,21.19,21.14,21.18,31500.0,21.14,21.19,21.14,21.18,31500.0
2018-01-02 13:30:00,21.18,21.18,21.13,21.18,92672.0,21.18,21.18,21.13,21.18,92672.0
2018-01-02 14:00:00,21.18,21.23,21.12,21.22,194130.0,21.18,21.23,21.12,21.22,194130.0
2018-01-02 14:30:00,21.21,21.24,21.19,21.2,75824.0,21.21,21.24,21.19,21.2,75824.0
2018-01-02 15:00:00,21.2,21.23,21.15,21.19,79738.0,21.2,21.23,21.15,21.19,79738.0
2018-01-02 15:30:00,21.19,21.24,21.15,21.24,345407.0,21.19,21.24,21.15,21.24,345407.0
2018-01-03 09:30:00,21.28,21.35,21.21,21.31,117732.0,21.28,21.35,21.21,21.31,117732.0
2018-01-03 10:00:00,21.32,21.38,21.28,21.37,136241.0,21.32,21.38,21.28,21.37,136241.0
2018-01-03 10:30:00,21.37,21.39,21.26,21.3,200134.0,21.37,21.39,21.26,21.3,200134.0
2018-01-03 11:00:00,21.3,21.34,21.24,21.34,105725.0,21.3,21.34,21.24,21.34,105725.0
2018-01-03 11:30:00,21.34,21.36,21.24,21.24,65733.0,21.34,21.36,21.24,21.24,65733.0
2018-01-03 12:00:00,21.25,21.3,21.23,21.29,45132.0,21.25,21.3,21.23,21.29,45132.0
2018-01-03 12:30:00,21.28,21.52,21.26,21.39,252119.0,21.28,21.52,21.26,21.39,252119.0
2018-01-03 13:00:00,21.39,21.42,21.36,21.38,77181.0,21.39,21.42,21.36,21.38,77181.0
2018-01-03 13:30:00,21.38,21.39,21.33,21.34,69908.0,21.38,21.39,21.33,21.34,69908.0
2018-01-03 14:00:00,21.34,21.39,21.33,21.38,72238.0,21.34,21.39,21.33,21.38,72238.0
2018-01-03 14:30:00,21.37,21.43,21.35,21.41,125294.0,21.37,21.43,21.35,21.41,125294.0
2018-01-03 15:00:00,21.41,21.44,21.37,21.43,118598.0,21.41,21.44,21.37,21.43,118598.0
2018-01-03 15:30:00,21.43,21.44,21.37,21.4,333727.0,21.43,21.44,21.37,21.4,333727.0
2018-01-04 09:30:00,21.65,21.86,21.62,21.69,327443.0,21.65,21.86,21.62,21.69,327443.0
2018-01-04 10:00:00,21.69,21.92,21.67,21.89,317937.0,21.69,21.92,21.67,21.89,317937.0
2018-01-04 10:30:00,21.89,21.96,21.85,21.85,249684.0,21.89,21.96,21.85,21.85,249684.0
2018-01-04 11:00:00,21.85,22.02,21.84,21.94,257719.0,21.85,22.02,21.84,21.94,257719.0
2018-01-04 11:30:00,21.94,22.0,21.86,21.9,125303.0,21.94,22.0,21.86,21.9,125303.0
2018-01-04 12:00:00,21.9,21.96,21.83,21.84,117125.0,21.9,21.96,21.83,21.84,117125.0
2018-01-04 12:30:00,21.84,21.84,21.69,21.71,314758.0,21.84,21.84,21.69,21.71,314758.0
2018-01-04 13:00:00,21.71,21.77,21.68,21.71,213718.0,21.71,21.77,21.68,21.71,213718.0
2018-01-04 13:30:00,21.71,21.81,21.69,21.8,192409.0,21.71,21.81,21.69,21.8,192409.0
2018-01-04 14:00:00,21.81,21.9,21.8,21.83,137118.0,21.81,21.9,21.8,21.83,137118.0
2018-01-04 14:30:00,21.84,21.93,21.79,21.79,193849.0,21.84,21.93,21.79,21.79,193849.0
2018-01-04 15:00:00,21.79,21.81,21.7,21.73,221804.0,21.79,21.81,21.7,21.73,221804.0
2018-01-04 15:30:00,21.73,21.78,21.69,21.78,492447.0,21.73,21.78,21.69,21.78,492447.0
2018-01-05 09:30:00,21.92,21.95,21.62,21.8,220709.0,21.92,21.95,21.62,21.8,220709.0
2018-01-05 10:00:00,21.8,21.84,21.67,21.71,292874.0,21.8,21.84,21.67,21.71,292874.0
2018-01-05 10:30:00,21.7,21.75,21.63,21.68,327689.0,21.7,21.75,21.63,21.68,327689.0
2018-01-05 11:00:00,21.68,21.74,21.61,21.64,213272.0,21.68,21.74,21.61,21.64,213272.0
2018-01-05 11:30:00,21.64,21.69,21.6,21.63,86799.0,21.64,21.69,21.6,21.63,86799.0
2018-01-05 12:00:00,21.63,21.66,21.54,21.62,157969.0,21.63,21.66,21.54,21.62,157969.0
2018-01-05 12:30:00,21.61,21.67,21.56,21.66,169622.0,21.61,21.67,21.56,21.66,169622.0
2018-01-05 13:00:00,21.66,21.69,21.6,21.63,321001.0,21.66,21.69,21.6,21.63,321001.0
2018-01-05 13:30:00,21.63,21.64,21.59,21.63,57560.0,21.63,21.64,21.59,21.63,57560.0
2018-01-05 14:00:00,21.63,21.65,21.59,21.59,137173.0,21.63,21.65,21.59,21.59,137173.0
2018-01-05 14:30:00,21.6,21.62,21.52,21.6,196188.0,21.6,21.62,21.52,21.6,196188.0
2018-01-05 15:00:00,21.61,21.66,21.6,21.63,275835.0,21.61,21.66,21.6,21.63,275835.0
2018-01-05 15:30:00,21.63,21.63,21.54,21.55,318983.0,21.63,21.63,21.54,21.55,318983.0
2018-01-08 09:30:00,21.6,21.61,21.44,21.49,170813.0,21.6,21.61,21.44,21.49,170813.0
2018-01-08 10:00:00,21.48,21.55,21.45,21.47,175372.0,21.48,21.55,21.45,21.47,175372.0
2018-01-08 10:30:00,21.47,21.51,21.42,21.5,109478.0,21.47,21.51,21.42,21.5,109478.0
2018-01-08 11:00:00,21.5,21.71,21.5,21.7,261499.0,21.5,21.71,21.5,21.7,261499.0
2018-01-08 11:30:00,21.7,21.8,21.69,21.72,137962.0,21.7,21.8,21.69,21.72,137962.0
2018-01-08 12:00:00,21.71,21.81,21.71,21.81,80400.0,21.71,21.81,21.71,21.81,80400.0
2018-01-08 12:30:00,21.8,22.01,21.78,21.95,210331.0,21.8,22.01,21.78,21.95,210331.0
2018-01-08 13:00:00,21.95,22.02,21.94,21.99,66912.0,21.95,22.02,21.94,21.99,66912.0
2018-01-08 13:30:00,22.0,22.05,21.95,22.04,100868.0,22.0,22.05,21.95,22.04,100868.0
2018-01-08 14:00:00,22.04,22.16,22.02,22.14,126082.0,22.04,22.16,22.02,22.14,126082.0
2018-01-08 14:30:00,22.14,22.32,22.13,22.28,326768.0,22.14,22.32,22.13,22.28,326768.0
2018-01-08 15:00:00,22.28,22.28,22.17,22.2,164704.0,22.28,22.28,22.17,22.2,164704.0
2018-01-08 15:30:00,22.2,22.23,22.16,22.17,397857.0,22.2,22.23,22.16,22.17,397857.0
2018-01-09 09:30:00,22.28,22.28,22.09,22.16,236450.0,22.28,22.28,22.09,22.16,236450.0
2018-01-09 10:00:00,22.16,22.2,22.11,22.2,123614.0,22.16,22.2,22.11,22.2,123614.0
2018-01-09 10:30:00,22.2,22.24,22.11,22.18,315278.0,22.2,22.24,22.11,22.18,315278.0
2018-01-09 11:00:00,22.18,22.24,22.07,22.17,164055.0,22.18,22.24,22.07,22.17,164055.0
2018-01-09 11:30:00,22.16,22.2,22.08,22.14,86142.0,22.16,22.2,22.08,22.14,86142.0
2018-01-09 12:00:00,22.14,22.17,22.11,22.14,72442.0,22.14,22.17,22.11,22.14,72442.0
2018-01-09 12:30:00,22.15,22.15,22.11,22.12,53129.0,22.15,22.15,22.11,22.12,53129.0
2018-01-09 13:00:00,22.13,22.17,22.11,22.16,58015.0,22.13,22.17,22.11,22.16,58015.0
2018-01-09 13:30:00,22.17,22.19,22.11,22.12,89094.0,22.17,22.19,22.11,22.12,89094.0
2018-01-09 14:00:00,22.12,22.13,22.05,22.1,141012.0,22.12,22.13,22.05,22.1,141012.0
2018-01-09 14:30:00,22.09,22.1,21.96,21.98,114974.0,22.09,22.1,21.96,21.98,114974.0
2018-01-09 15:00:00,21.98,21.99,21.95,21.96,100406.0,21.98,21.99,21.95,21.96,100406.0
2018-01-09 15:30:00,21.96,22.0,21.9,21.93,426965.0,21.96,22.0,21.9,21.93,426965.0
2018-01-10 09:30:00,21.86,21.9,21.7,21.86,109378.0,21.86,21.9,21.7,21.86,109378.0
2018-01-10 10:00:00,21.86,21.87,21.78,21.86,63249.0,21.86,21.87,21.78,21.86,63249.0
2018-01-10 10:30:00,21.86,21.92,21.81,21.82,113001.0,21.86,21.92,21.81,21.82,113001.0
2018-01-10 11:00:00,21.83,21.83,21.67,21.69,88657.0,21.83,21.83,21.67,21.69,88657.0
2018-01-10 11:30:00,21.7,21.76,21.67,21.71,89113.0,21.7,21.76,21.67,21.71,89113.0
2018-01-10 12:00:00,21.71,21.73,21.68,21.73,123080.0,21.71,21.73,21.68,21.73,123080.0
2018-01-10 12:30:00,21.73,21.74,21.71,21.71,37402.0,21.73,21.74,21.71,21.71,37402.0
2018-01-10 13:00:00,21.72,21.76,21.7,21.73,64700.0,21.72,21.76,21.7,21.73,64700.0
2018-01-10 13:30:00,21.73,21.74,21.7,21.71,83047.0,21.73,21.74,21.7,21.71,83047.0
2018-01-10 14:00:00,21.7,21.71,21.64,21.67,99314.0,21.7,21.71,21.64,21.67,99314.0
2018-01-10 14:30:00,21.67,21.69,21.64,21.66,54596.0,21.67,21.69,21.64,21.66,54596.0
2018-01-10 15:00:00,21.66,21.71,21.64,21.68,70905.0,21.66,21.71,21.64,21.68,70905.0
2018-01-10 15:30:00,21.69,21.69,21.64,21.67,263760.0,21.69,21.69,21.64,21.67,263760.0
2018-01-11 09:30:00,21.81,21.92,21.73,21.78,125278.0,21.81,21.92,21.73,21.78,125278.0
2018-01-11 10:00:00,21.78,21.81,21.69,21.7,86830.0,21.78,21.81,21.69,21.7,86830.0
2018-01-11 10:30:00,21.7,21.88,21.7,21.88,79942.0,21.7,21.88,21.7,21.88,79942.0
2018-01-11 11:00:00,21.88,21.89,21.83,21.85,108080.0,21.88,21.89,21.83,21.85,108080.0
2018-01-11 11:30:00,21.85,21.86,21.77,21.8,83822.0,21.85,21.86,21.77,21.8,83822.0
2018-01-11 12:00:00,21.8,21.85,21.74,21.85,109641.0,21.8,21.85,21.74,21.85,109641.0
2018-01-11 12:30:00,21.85,21.94,21.84,21.92,103130.0,21.85,21.94,21.84,21.92,103130.0
2018-01-11 13:00:00,21.92,21.93,21.83,21.84,188856.0,21.92,21.93,21.83,21.84,188856.0
2018-01-11 13:30:00,21.84,21.88,21.79,21.81,66450.0,21.84,21.88,21.79,21.81,66450.0
2018-01-11 14:00:00,21.8,21.86,21.77,21.83,182801.0,21.8,21.86,21.77,21.83,182801.0
2018-01-11 14:30:00,21.83,21.88,21.79,21.88,97072.0,21.83,21.88,21.79,21.88,97072.0
2018-01-11 15:00:00,21.87,21.9,21.85,21.88,110123.0,21.87,21.9,21.85,21.88,110123.0
2018-01-11 15:30:00,21.87,21.88,21.84,21.88,435052.0,21.87,21.88,21.84,21.88,435052.0
2018-01-12 09:30:00,21.96,22.08,21.9,21.91,158839.0,21.96,22.08,21.9,21.91,158839.0
2018-01-12 10:00:00,21.9,21.91,21.79,21.8,87309.0,21.9,21.91,21.79,21.8,87309.0
2018-01-12 10:30:00,21.8,21.99,21.79,21.96,310968.0,21.8,21.99,21.79,21.96,310968.0
2018-01-12 11:00:00,21.95,22.01,21.93,21.99,129985.0,21.95,22.01,21.93,21.99,129985.0
2018-01-12 11:30:00,21.99,22.01,21.93,21.94,58040.0,21.99,22.01,21.93,21.94,58040.0
2018-01-12 12:00:00,21.94,21.97,21.9,21.95,45248.0,21.94,21.97,21.9,21.95,45248.0
2018-01-12 12:30:00,21.95,21.96,21.93,21.95,26125.0,21.95,21.96,21.93,21.95,26125.0
2018-01-12 13:00:00,21.96,21.97,21.89,21.9,56474.0,21.96,21.97,21.89,21.9,56474.0
2018-01-12 13:30:00,21.9,21.9,21.85,21.87,40613.0,21.9,21.9,21.85,21.87,40613.0
2018-01-12 14:00:00,21.88,21.88,21.83,21.86,57431.0,21.88,21.88,21.83,21.86,57431.0
2018-01-12 14:30:00,21.86,21.88,21.84,21.87,91660.0,21.86,21.88,21.84,21.87,91660.0
2018-01-12 15:00:00,21.86,21.91,21.84,21.88,120888.0,21.86,21.91,21.84,21.88,120888.0
2018-01-12 15:30:00,21.88,21.94,21.84,21.93,342703.0,21.88,21.94,21.84,21.93,342703.0
2018-01-16 09:30:00,22.68,22.93,22.6,22.75,685868.0,22.68,22.93,22.6,22.75,685868.0
2018-01-16 10:00:00,22.75,22.82,22.66,22.73,273091.0,22.75,22.82,22.66,22.73,273091.0
2018-01-16 10:30:00,22.72,22.75,22.62,22.63,236994.0,22.72,22.75,22.62,22.63,236994.0
2018-01-16 11:00:00,22.62,22.68,22.6,22.66,159620.0,22.62,22.68,22.6,22.66,159620.0
2018-01-16 11:30:00,22.66,22.67,22.5,22.51,128061.0,22.66,22.67,22.5,22.51,128061.0
2018-01-16 12:00:00,22.52,22.59,22.51,22.56,108501.0,22.52,22.59,22.51,22.56,108501.0
2018-01-16 12:30:00,22.57,22.6,22.52,22.59,182425.0,22.57,22.6,22.52,22.59,182425.0
2018-01-16 13:00:00,22.59,22.67,22.57,22.64,140502.0,22.59,22.67,22.57,22.64,140502.0
2018-01-16 13:30:00,22.64,22.65,22.58,22.61,236016.0,22.64,22.65,22.58,22.61,236016.0
2018-01-16 14:00:00,22.6,22.65,22.54,22.59,184462.0,22.6,22.65,22.54,22.59,184462.0
2018-01-16 14:30:00,22.59,22.6,22.48,22.55,166433.0,22.59,22.6,22.48,22.55,166433.0
2018-01-16 15:00:00,22.55,22.67,22.55,22.67,208835.0,22.55,22.67,22.55,22.67,208835.0
2018-01-16 15:30:00,22.66,22.67,22.56,22.57,456900.0,22.66,22.67,22.56,22.57,456900.0
2018-01-17 09:30:00,22.57,22.74,22.37,22.74,241467.0,22.57,22.74,22.37,22.74,241467.0
2018-01-17 10:00:00,22.74,22.83,22.72,22.77,250410.0,22.74,22.83,22.72,22.77,250410.0
2018-01-17 10:30:00,22.78,22.93,22.77,22.87,261826.0,22.78,22.93,22.77,22.87,261826.0
2018-01-17 11:00:00,22.87,22.96,22.83,22.85,238200.0,22.87,22.96,22.83,22.85,238200.0
2018-01-17 11:30:00,22.85,22.88,22.77,22.8,137106.0,22.85,22.88,22.77,22.8,137106.0
2018-01-17 12:00:00,22.8,22.85,22.77,22.79,95603.0,22.8,22.85,22.77,22.79,95603.0
2018-01-17 12:30:00,22.78,22.8,22.75,22.79,108056.0,22.78,22.8,22.75,22.79,108056.0
2018-01-17 13:00:00,22.79,22.83,22.78,22.82,99500.0,22.79,22.83,22.78,22.82,99500.0
2018-01-17 13:30:00,22.82,22.84,22.8,22.8,136691.0,22.82,22.84,22.8,22.8,136691.0
2018-01-17 14:00:00,22.81,22.85,22.8,22.84,74084.0,22.81,22.85,22.8,22.84,74084.0
2018-01-17 14:30:00,22.84,22.97,22.83,22.96,146260.0,22.84,22.97,22.83,22.96,146260.0
2018-01-17 15:00:00,22.96,22.99,22.91,22.95,208361.0,22.96,22.99,22.91,22.95,208361.0
2018-01-17 15:30:00,22.94,22.95,22.87,22.87,463195.0,22.94,22.95,22.87,22.87,463195.0
2018-01-18 09:30:00,22.88,22.88,22.47,22.58,177499.0,22.88,22.88,22.47,22.58,177499.0
2018-01-18 10:00:00,22.58,22.58,22.39,22.43,238247.0,22.58,22.58,22.39,22.43,238247.0
2018-01-18 10:30:00,22.43,22.51,22.42,22.43,173777.0,22.43,22.51,22.42,22.43,173777.0
2018-01-18 11:00:00,22.43,22.47,22.38,22.41,84685.0,22.43,22.47,22.38,22.41,84685.0
2018-01-18 11:30:00,22.41,22.43,22.32,22.34,85556.0,22.41,22.43,22.32,22.34,85556.0
2018-01-18 12:00:00,22.35,22.38,22.28,22.38,325945.0,22.35,22.38,22.28,22.38,325945.0
2018-01-18 12:30:00,22.38,22.48,22.38,22.42,95845.0,22.38,22.48,22.38,22.42,95845.0
2018-01-18 13:00:00,22.42,22.43,22.36,22.37,102214.0,22.42,22.43,22.36,22.37,102214.0
2018-01-18 13:30:00,22.37,22.38,22.26,22.3,368472.0,22.37,22.38,22.26,22.3,368472.0
2018-01-18 14:00:00,22.3,22.37,22.29,22.37,185207.0,22.3,22.37,22.29,22.37,185207.0
2018-01-18 14:30:00,22.37,22.37,22.06,22.08,464402.0,22.37,22.37,22.06,22.08,464402.0
2018-01-18 15:00:00,22.08,22.12,22.04,22.07,258474.0,22.08,22.12,22.04,22.07,258474.0
2018-01-18 15:30:00,22.07,22.08,21.98,22.03,752187.0,22.07,22.08,21.98,22.03,752187.0
2018-01-19 09:30:00,22.11,22.2,22.01,22.04,265152.0,22.11,22.2,22.01,22.04,265152.0
2018-01-19 10:00:00,22.03,22.03,21.9,21.92,135363.0,22.03,22.03,21.9,21.92,135363.0
2018-01-19 10:30:00,21.93,21.96,21.88,21.89,106004.0,21.93,21.96,21.88,21.89,106004.0
2018-01-19 11:00:00,21.89,21.89,21.8,21.88,113688.0,21.89,21.89,21.8,21.88,113688.0
2018-01-19 11:30:00,21.87,22.0,21.87,21.93,239936.0,21.87,22.0,21.87,21.93,239936.0
2018-01-19 12:00:00,21.93,22.0,21.92,21.96,153652.0,21.93,22.0,21.92,21.96,153652.0
2018-01-19 12:30:00,21.96,22.06,21.93,22.03,161277.0,21.96,22.06,21.93,22.03,161277.0
2018-01-19 13:00:00,22.02,22.1,22.0,22.09,59455.0,22.02,22.1,22.0,22.09,59455.0
2018-01-19 13:30:00,22.09,22.1,22.04,22.07,66285.0,22.09,22.1,22.04,22.07,66285.0
2018-01-19 14:00:00,22.07,22.08,21.98,22.02,141211.0,22.07,22.08,21.98,22.02,141211.0
2018-01-19 14:30:00,22.03,22.04,21.98,21.98,110553.0,22.03,22.04,21.98,21.98,110553.0
2018-01-19 15:00:00,21.98,21.99,21.92,21.92,106125.0,21.98,21.99,21.92,21.92,106125.0
2018-01-19 15:30:00,21.93,21.98,21.84,21.85,1220374.0,21.93,21.98,21.84,21.85,1220374.0
2018-01-22 09:30:00,21.8,21.85,21.5,21.7,484672.0,21.8,21.85,21.5,21.7,484672.0
2018-01-22 10:00:00,21.7,21.76,21.67,21.74,215807.0,21.7,21.76,21.67,21.74,215807.0
2018-01-22 10:30:00,21.73,21.77,21.7,21.73,244420.0,21.73,21.77,21.7,21.73,244420.0
2018-01-22 11:00:00,21.73,21.77,21.72,21.74,181709.0,21.73,21.77,21.72,21.74,181709.0
2018-01-22 11:30:00,21.75,21.77,21.71,21.77,126560.0,21.75,21.77,21.71,21.77,126560.0
2018-01-22 12:00:00,21.77,21.79,21.73,21.78,175465.0,21.77,21.79,21.73,21.78,175465.0
2018-01-22 12:30:00,21.77,21.86,21.77,21.81,304960.0,21.77,21.86,21.77,21.81,304960.0
2018-01-22 13:00:00,21.81,21.94,21.8,21.92,427713.0,21.81,21.94,21.8,21.92,427713.0
2018-01-22 13:30:00,21.92,21.97,21.91,21.96,156601.0,21.92,21.97,21.91,21.96,156601.0
2018-01-22 14:00:00,21.96,22.01,21.94,21.97,242684.0,21.96,22.01,21.94,21.97,242684.0
2018-01-22 14:30:00,21.97,22.04,21.94,22.01,135990.0,21.97,22.04,21.94,22.01,135990.0
2018-01-22 15:00:00,22.0,22.09,21.99,22.09,162595.0,22.0,22.09,21.99,22.09,162595.0
2018-01-22 15:30:00,22.09,22.12,22.04,22.11,472351.0,22.09,22.12,22.04,22.11,472351.0
2018-01-23 09:30:00,22.19,22.44,22.19,22.3,173448.0,22.19,22.44,22.19,22.3,173448.0
2018-01-23 10:00:00,22.3,22.33,22.15,22.16,77874.0,22.3,22.33,22.15,22.16,77874.0
2018-01-23 10:30:00,22.15,22.2,22.1,22.18,94684.0,22.15,22.2,22.1,22.18,94684.0
2018-01-23 11:00:00,22.19,22.21,22.13,22.14,73795.0,22.19,22.21,22.13,22.14,73795.0
2018-01-23 11:30:00,22.14,22.15,22.06,22.09,62645.0,22.14,22.15,22.06,22.09,62645.0
2018-01-23 12:00:00,22.1,22.12,22.08,22.09,47147.0,22.1,22.12,22.08,22.09,47147.0
2018-01-23 12:30:00,22.08,22.1,22.02,22.04,40406.0,22.08,22.1,22.02,22.04,40406.0
2018-01-23 13:00:00,22.04,22.1,22.02,22.07,45578.0,22.04,22.1,22.02,22.07,45578.0
2018-01-23 13:30:00,22.07,22.07,22.02,22.05,78173.0,22.07,22.07,22.02,22.05,78173.0
2018-01-23 14:00:00,22.06,22.06,21.98,22.01,73240.0,22.06,22.06,21.98,22.01,73240.0
2018-01-23 14:30:00,22.01,22.1,22.0,22.09,72022.0,22.01,22.1,22.0,22.09,72022.0
2018-01-23 15:00:00,22.09,22.09,21.95,21.97,90916.0,22.09,22.09,21.95,21.97,90916.0
2018-01-23 15:30:00,21.98,22.03,21.97,22.0,255946.0,21.98,22.03,21.97,22.0,255946.0
2018-01-24 09:30:00,22.05,22.1,21.81,21.85,135395.0,22.05,22.1,21.81,21.85,135395.0
2018-01-24 10:00:00,21.85,21.85,21.73,21.76,227445.0,21.85,21.85,21.73,21.76,227445.0
2018-01-24 10:30:00,21.76,21.81,21.68,21.73,167675.0,21.76,21.81,21.68,21.73,167675.0
2018-01-24 11:00:00,21.73,21.75,21.6,21.61,196466.0,21.73,21.75,21.6,21.61,196466.0
2018-01-24 11:30:00,21.61,21.62,21.52,21.58,353383.0,21.61,21.62,21.52,21.58,353383.0
2018-01-24 12:00:00,21.58,21.6,21.52,21.56,94450.0,21.58,21.6,21.52,21.56,94450.0
2018-01-24 12:30:00,21.56,21.57,21.47,21.49,135406.0,21.56,21.57,21.47,21.49,135406.0
2018-01-24 13:00:00,21.49,21.56,21.43,21.56,144781.0,21.49,21.56,21.43,21.56,144781.0
2018-01-24 13:30:00,21.56,21.63,21.55,21.58,55831.0,21.56,21.63,21.55,21.58,55831.0
2018-01-24 14:00:00,21.59,21.59,21.54,21.56,107361.0,21.59,21.59,21.54,21.56,107361.0
2018-01-24 14:30:00,21.56,21.58,21.51,21.52,140953.0,21.56,21.58,21.51,21.52,140953.0
2018-01-24 15:00:00,21.53,21.55,21.46,21.52,126490.0,21.53,21.55,21.46,21.52,126490.0
2018-01-24 15:30:00,21.53,21.63,21.52,21.58,295847.0,21.53,21.63,21.52,21.58,295847.0
2018-01-25 09:30:00,21.66,21.76,21.44,21.47,94737.0,21.66,21.76,21.44,21.47,94737.0
2018-01-25 10:00:00,21.47,21.5,21.38,21.46,102515.0,21.47,21.5,21.38,21.46,102515.0
2018-01-25 10:30:00,21.47,21.53,21.41,21.43,106813.0,21.47,21.53,21.41,21.43,106813.0
2018-01-25 11:00:00,21.43,21.44,21.29,21.3,142779.0,21.43,21.44,21.29,21.3,142779.0
2018-01-25 11:30:00,21.31,21.36,21.29,21.29,75888.0,21.31,21.36,21.29,21.29,75888.0
2018-01-25 12:00:00,21.3,21.35,21.25,21.25,98817.0,21.3,21.35,21.25,21.25,98817.0
2018-01-25 12:30:00,21.26,21.3,21.24,21.29,47124.0,21.26,21.3,21.24,21.29,47124.0
2018-01-25 13:00:00,21.28,21.36,21.26,21.35,70810.0,21.28,21.36,21.26,21.35,70810.0
2018-01-25 13:30:00,21.36,21.44,21.34,21.41,38228.0,21.36,21.44,21.34,21.41,38228.0
2018-01-25 14:00:00,21.41,21.42,21.3,21.33,109176.0,21.41,21.42,21.3,21.33,109176.0
2018-01-25 14:30:00,21.34,21.34,21.19,21.21,121082.0,21.34,21.34,21.19,21.21,121082.0
2018-01-25 15:00:00,21.21,21.25,21.14,21.25,211309.0,21.21,21.25,21.14,21.25,211309.0
2018-01-25 15:30:00,21.25,21.27,21.22,21.25,381697.0,21.25,21.27,21.22,21.25,381697.0
2018-01-26 09:30:00,21.35,21.59,21.33,21.57,132793.0,21.35,21.59,21.33,21.57,132793.0
2018-01-26 10:00:00,21.56,21.57,21.43,21.44,38806.0,21.56,21.57,21.43,21.44,38806.0
2018-01-26 10:30:00,21.44,21.48,21.38,21.39,67803.0,21.44,21.48,21.38,21.39,67803.0
2018-01-26 11:00:00,21.39,21.4,21.35,21.36,31891.0,21.39,21.4,21.35,21.36,31891.0
2018-01-26 11:30:00,21.35,21.36,21.26,21.3,89728.0,21.35,21.36,21.26,21.3,89728.0
2018-01-26 12:00:00,21.3,21.32,21.26,21.3,47915.0,21.3,21.32,21.26,21.3,47915.0
2018-01-26 12:30:00,21.31,21.36,21.29,21.35,30582.0,21.31,21.36,21.29,21.35,30582.0
2018-01-26 13:00:00,21.35,21.4,21.34,21.36,34059.0,21.35,21.4,21.34,21.36,34059.0
2018-01-26 13:30:00,21.37,21.37,21.32,21.32,42762.0,21.37,21.37,21.32,21.32,42762.0
2018-01-26 14:00:00,21.32,21.41,21.32,21.38,63089.0,21.32,21.41,21.32,21.38,63089.0
2018-01-26 14:30:00,21.38,21.41,21.35,21.37,45842.0,21.38,21.41,21.35,21.37,45842.0
2018-01-26 15:00:00,21.37,21.4,21.33,21.39,64883.0,21.37,21.4,21.33,21.39,64883.0
2018-01-26 15:30:00,21.39,21.43,21.38,21.42,180609.0,21.39,21.43,21.38,21.42,180609.0
2018-01-29 09:30:00,21.4,21.58,21.39,21.49,163894.0,21.4,21.58,21.39,21.49,163894.0
2018-01-29 10:00:00,21.48,21.58,21.4,21.58,68283.0,21.48,21.58,21.4,21.58,68283.0
2018-01-29 10:30:00,21.58,21.58,21.39,21.39,121950.0,21.58,21.58,21.39,21.39,121950.0
2018-01-29 11:00:00,21.39,21.46,21.36,21.4,81048.0,21.39,21.46,21.36,21.4,81048.0
2018-01-29 11:30:00,21.39,21.49,21.38,21.46,56369.0,21.39,21.49,21.38,21.46,56369.0
2018-01-29 12:00:00,21.46,21.47,21.43,21.46,66234.0,21.46,21.47,21.43,21.46,66234.0
2018-01-29 12:30:00,21.46,21.47,21.41,21.46,63850.0,21.46,21.47,21.41,21.46,63850.0
2018-01-29 13:00:00,21.46,21.47,21.42,21.44,73711.0,21.46,21.47,21.42,21.44,73711.0
2018-01-29 13:30:00,21.44,21.45,21.38,21.39,114664.0,21.44,21.45,21.38,21.39,114664.0
2018-01-29 14:00:00,21.39,21.43,21.38,21.41,58782.0,21.39,21.43,21.38,21.41,58782.0
2018-01-29 14:30:00,21.41,21.44,21.37,21.37,144400.0,21.41,21.44,21.37,21.37,144400.0
2018-01-29 15:00:00,21.38,21.38,21.33,21.34,87002.0,21.38,21.38,21.33,21.34,87002.0
2018-01-29 15:30:00,21.34,21.36,21.27,21.28,309865.0,21.34,21.36,21.27,21.28,309865.0
2018-01-30 09:30:00,21.17,21.45,21.15,21.3,349605.0,21.17,21.45,21.15,21.3,349605.0
2018-01-30 10:00:00,21.3,21.43,21.3,21.37,415534.0,21.3,21.43,21.3,21.37,415534.0
2018-01-30 10:30:00,21.37,21.41,21.3,21.34,257977.0,21.37,21.41,21.3,21.34,257977.0
2018-01-30 11:00:00,21.34,21.36,21.25,21.26,80523.0,21.34,21.36,21.25,21.26,80523.0
2018-01-30 11:30:00,21.25,21.32,21.16,21.17,60739.0,21.25,21.32,21.16,21.17,60739.0
2018-01-30 12:00:00,21.17,21.28,21.15,21.25,49692.0,21.17,21.28,21.15,21.25,49692.0
2018-01-30 12:30:00,21.24,21.26,21.21,21.26,31745.0,21.24,21.26,21.21,21.26,31745.0
2018-01-30 13:00:00,21.26,21.26,21.18,21.21,44443.0,21.26,21.26,21.18,21.21,44443.0
2018-01-30 13:30:00,21.22,21.33,21.21,21.32,57975.0,21.22,21.33,21.21,21.32,57975.0
2018-01-30 14:00:00,21.32,21.33,21.28,21.3,65931.0,21.32,21.33,21.28,21.3,65931.0
2018-01-30 14:30:00,21.3,21.31,21.25,21.28,61780.0,21.3,21.31,21.25,21.28,61780.0
2018-01-30 15:00:00,21.28,21.35,21.27,21.32,89692.0,21.28,21.35,21.27,21.32,89692.0
2018-01-30 15:30:00,21.32,21.41,21.3,21.35,252710.0,21.32,21.41,21.3,21.35,252710.0
2018-01-31 09:30:00,21.36,21.5,21.29,21.3,213521.0,21.36,21.5,21.29,21.3,213521.0
2018-01-31 10:00:00,21.3,21.32,21.24,21.27,130993.0,21.3,21.32,21.24,21.27,130993.0
2018-01-31 10:30:00,21.27,21.3,21.24,21.28,62191.0,21.27,21.3,21.24,21.28,62191.0
2018-01-31 11:00:00,21.28,21.29,21.23,21.23,58526.0,21.28,21.29,21.23,21.23,58526.0
2018-01-31 11:30:00,21.23,21.28,21.23,21.27,55355.0,21.23,21.28,21.23,21.27,55355.0
2018-01-31 12:00:00,21.27,21.34,21.26,21.34,36527.0,21.27,21.34,21.26,21.34,36527.0
2018-01-31 12:30:00,21.34,21.35,21.27,21.27,44673.0,21.34,21.35,21.27,21.27,44673.0
2018-01-31 13:00:00,21.27,21.3,21.26,21.27,31786.0,21.27,21.3,21.26,21.27,31786.0
2018-01-31 13:30:00,21.27,21.31,21.26,21.29,77110.0,21.27,21.31,21.26,21.29,77110.0
2018-01-31 14:00:00,21.29,21.38,21.29,21.36,114709.0,21.29,21.38,21.29,21.36,114709.0
2018-01-31 14:30:00,21.36,21.37,21.28,21.34,87965.0,21.36,21.37,21.28,21.34,87965.0
2018-01-31 15:00:00,21.34,21.36,21.29,21.34,64498.0,21.34,21.36,21.29,21.34,64498.0
2018-01-31 15:30:00,21.33,21.39,21.26,21.27,233193.0,21.33,21.39,21.26,21.27,233193.0
2018-02-01 09:30:00,21.35,21.68,21.3,21.65,385804.0,21.35,21.68,21.3,21.65,385804.0
2018-02-01 10:00:00,21.65,21.98,21.64,21.87,253072.0,21.65,21.98,21.64,21.87,253072.0
2018-02-01 10:30:00,21.88,21.95,21.82,21.84,170393.0,21.88,21.95,21.82,21.84,170393.0
2018-02-01 11:00:00,21.84,21.91,21.81,21.86,77025.0,21.84,21.91,21.81,21.86,77025.0
2018-02-01 11:30:00,21.86,21.92,21.85,21.88,114511.0,21.86,21.92,21.85,21.88,114511.0
2018-02-01 12:00:00,21.89,21.9,21.8,21.8,71137.0,21.89,21.9,21.8,21.8,71137.0
2018-02-01 12:30:00,21.8,21.82,21.75,21.75,70145.0,21.8,21.82,21.75,21.75,70145.0
2018-02-01 13:00:00,21.76,21.87,21.75,21.85,125435.0,21.76,21.87,21.75,21.85,125435.0
2018-02-01 13:30:00,21.86,21.89,21.84,21.89,91012.0,21.86,21.89,21.84,21.89,91012.0
2018-02-01 14:00:00,21.89,21.94,21.87,21.94,143574.0,21.89,21.94,21.87,21.94,143574.0
2018-02-01 14:30:00,21.93,21.95,21.91,21.95,89284.0,21.93,21.95,21.91,21.95,89284.0
2018-02-01 15:00:00,21.95,21.95,21.91,21.91,132987.0,21.95,21.95,21.91,21.91,132987.0
2018-02-01 15:30:00,21.91,21.94,21.84,21.92,352171.0,21.91,21.94,21.84,21.92,352171.0
2018-02-02 09:30:00,21.82,22.07,21.78,22.07,193211.0,21.82,22.07,21.78,22.07,193211.0
2018-02-02 10:00:00,22.06,22.14,21.98,22.12,264572.0,22.06,22.14,21.98,22.12,264572.0
2018-02-02 10:30:00,22.12,22.25,22.1,22.23,136714.0,22.12,22.25,22.1,22.23,136714.0
2018-02-02 11:00:00,22.22,22.33,22.2,22.22,348924.0,22.22,22.33,22.2,22.22,348924.0
2018-02-02 11:30:00,22.22,22.22,22.11,22.15,137619.0,22.22,22.22,22.11,22.15,137619.0
2018-02-02 12:00:00,22.14,22.21,22.14,22.2,139469.0,22.14,22.21,22.14,22.2,139469.0
2018-02-02 12:30:00,22.2,22.2,22.12,22.12,132387.0,22.2,22.2,22.12,22.12,132387.0
2018-02-02 13:00:00,22.13,22.17,22.09,22.14,231232.0,22.13,22.17,22.09,22.14,231232.0
2018-02-02 13:30:00,22.15,22.2,22.14,22.15,126050.0,22.15,22.2,22.14,22.15,126050.0
2018-02-02 14:00:00,22.16,22.16,22.09,22.11,139288.0,22.16,22.16,22.09,22.11,139288.0
2018-02-02 14:30:00,22.11,22.13,21.99,22.01,137565.0,22.11,22.13,21.99,22.01,137565.0
2018-02-02 15:00:00,22.01,22.13,21.99,22.11,227764.0,22.01,22.13,21.99,22.11,227764.0
2018-02-02 15:30:00,22.11,22.13,22.06,22.07,628727.0,22.11,22.13,22.06,22.07,628727.0
2018-02-05 09:30:00,21.78,21.89,21.67,21.8,213109.0,21.78,21.89,21.67,21.8,213109.0
2018-02-05 10:00:00,21.82,21.97,21.81,21.94,149940.0,21.82,21.97,21.81,21.94,149940.0
2018-02-05 10:30:00,21.93,21.95,21.87,21.91,141487.0,21.93,21.95,21.87,21.91,141487.0
2018-02-05 11:00:00,21.91,21.91,21.77,21.82,155450.0,21.91,21.91,21.77,21.82,155450.0
2018-02-05 11:30:00,21.81,21.84,21.74,21.78,277115.0,21.81,21.84,21.74,21.78,277115.0
2018-02-05 12:00:00,21.77,21.84,21.75,21.77,402293.0,21.77,21.84,21.75,21.77,402293.0
2018-02-05 12:30:00,21.77,21.84,21.77,21.78,189757.0,21.77,21.84,21.77,21.78,189757.0
2018-02-05 13:00:00,21.78,21.78,21.41,21.44,295257.0,21.78,21.78,21.41,21.44,295257.0
2018-02-05 13:30:00,21.44,21.52,21.38,21.51,201310.0,21.44,21.52,21.38,21.51,201310.0
2018-02-05 14:00:00,21.52,21.52,21.38,21.44,261003.0,21.52,21.52,21.38,21.44,261003.0
2018-02-05 14:30:00,21.43,21.44,21.29,21.3,271376.0,21.43,21.44,21.29,21.3,271376.0
2018-02-05 15:00:00,21.3,21.49,21.05,21.48,456157.0,21.3,21.49,21.05,21.48,456157.0
2018-02-05 15:30:00,21.48,21.5,21.04,21.05,643334.0,21.48,21.5,21.04,21.05,643334.0
2018-02-06 09:30:00,20.98,21.89,20.71,21.73,673341.0,20.98,21.89,20.71,21.73,673341.0
2018-02-06 10:00:00,21.73,21.94,21.6,21.85,576200.0,21.73,21.94,21.6,21.85,576200.0
2018-02-06 10:30:00,21.85,21.97,21.75,21.89,440624.0,21.85,21.97,21.75,21.89,440624.0
2018-02-06 11:00:00,21.89,22.08,21.86,21.91,241889.0,21.89,22.08,21.86,21.91,241889.0
2018-02-06 11:30:00,21.91,22.16,21.84,22.1,191945.0,21.91,22.16,21.84,22.1,191945.0
2018-02-06 12:00:00,22.1,22.25,22.09,22.23,355353.0,22.1,22.25,22.09,22.23,355353.0
2018-02-06 12:30:00,22.23,22.31,22.16,22.23,238613.0,22.23,22.31,22.16,22.23,238613.0
2018-02-06 13:00:00,22.23,22.41,22.19,22.3,351420.0,22.23,22.41,22.19,22.3,351420.0
2018-02-06 13:30:00,22.3,22.35,22.17,22.22,408361.0,22.3,22.35,22.17,22.22,408361.0
2018-02-06 14:00:00,22.22,22.26,22.11,22.14,342955.0,22.22,22.26,22.11,22.14,342955.0
2018-02-06 14:30:00,22.12,22.37,22.09,22.33,290257.0,22.12,22.37,22.09,22.33,290257.0
2018-02-06 15:00:00,22.32,22.61,22.32,22.58,413565.0,22.32,22.61,22.32,22.58,413565.0
2018-02-06 15:30:00,22.57,22.78,22.54,22.71,1332271.0,22.57,22.78,22.54,22.71,1332271.0
2018-02-07 09:30:00,22.76,23.2,22.63,23.03,886577.0,22.76,23.2,22.63,23.03,886577.0
2018-02-07 10:00:00,23.03,23.08,22.65,22.66,434861.0,23.03,23.08,22.65,22.66,434861.0
2018-02-07 10:30:00,22.64,22.78,22.48,22.68,345254.0,22.64,22.78,22.48,22.68,345254.0
2018-02-07 11:00:00,22.69,22.69,22.48,22.5,144391.0,22.69,22.69,22.48,22.5,144391.0
2018-02-07 11:30:00,22.5,22.55,22.34,22.4,287958.0,22.5,22.55,22.34,22.4,287958.0
2018-02-07 12:00:00,22.4,22.43,22.27,22.3,120377.0,22.4,22.43,22.27,22.3,120377.0
2018-02-07 12:30:00,22.31,22.31,22.13,22.16,112659.0,22.31,22.31,22.13,22.16,112659.0
2018-02-07 13:00:00,22.16,22.19,22.03,22.15,171256.0,22.16,22.19,22.03,22.15,171256.0
2018-02-07 13:30:00,22.15,22.27,22.11,22.25,190859.0,22.15,22.27,22.11,22.25,190859.0
2018-02-07 14:00:00,22.24,22.31,22.17,22.3,107512.0,22.24,22.31,22.17,22.3,107512.0
2018-02-07 14:30:00,22.3,22.33,22.17,22.31,137246.0,22.3,22.33,22.17,22.31,137246.0
2018-02-07 15:00:00,22.3,22.49,22.3,22.48,201254.0,22.3,22.49,22.3,22.48,201254.0
2018-02-07 15:30:00,22.48,22.52,22.28,22.28,646176.0,22.48,22.52,22.28,22.28,646176.0
2018-02-08 09:30:00,22.83,23.19,22.81,23.08,561845.0,22.83,23.19,22.81,23.08,561845.0
2018-02-08 10:00:00,23.09,23.12,22.9,22.9,273176.0,23.09,23.12,22.9,22.9,273176.0
2018-02-08 10:30:00,22.9,22.91,22.65,22.71,238812.0,22.9,22.91,22.65,22.71,238812.0
2018-02-08 11:00:00,22.72,22.75,22.52,22.57,462241.0,22.72,22.75,22.52,22.57,462241.0
2018-02-08 11:30:00,22.56,22.81,22.52,22.79,182558.0,22.56,22.81,22.52,22.79,182558.0
2018-02-08 12:00:00,22.79,22.79,22.54,22.6,96832.0,22.79,22.79,22.54,22.6,96832.0
2018-02-08 12:30:00,22.6,22.66,22.39,22.47,201910.0,22.6,22.66,22.39,22.47,201910.0
2018-02-08 13:00:00,22.46,22.65,22.43,22.54,214949.0,22.46,22.65,22.43,22.54,214949.0
2018-02-08 13:30:00,22.53,22.73,22.52,22.72,175582.0,22.53,22.73,22.52,22.72,175582.0
2018-02-08 14:00:00,22.71,22.85,22.66,22.83,144270.0,22.71,22.85,22.66,22.83,144270.0
2018-02-08 14:30:00,22.83,22.87,22.61,22.66,177025.0,22.83,22.87,22.61,22.66,177025.0
2018-02-08 15:00:00,22.66,22.76,22.63,22.67,182392.0,22.66,22.76,22.63,22.67,182392.0
2018-02-08 15:30:00,22.67,22.69,22.34,22.34,633673.0,22.67,22.69,22.34,22.34,633673.0
2018-02-09 09:30:00,22.51,22.63,22.3,22.58,402339.0,22.51,22.63,22.3,22.58,402339.0
2018-02-09 10:00:00,22.58,22.58,22.31,22.4,292558.0,22.58,22.58,22.31,22.4,292558.0
2018-02-09 10:30:00,22.4,22.47,22.2,22.35,309907.0,22.4,22.47,22.2,22.35,309907.0
2018-02-09 11:00:00,22.36,22.62,22.35,22.37,184690.0,22.36,22.62,22.35,22.37,184690.0
2018-02-09 11:30:00,22.37,22.38,22.17,22.2,168760.0,22.37,22.38,22.17,22.2,168760.0
2018-02-09 12:00:00,22.2,22.2,21.96,21.97,304479.0,22.2,22.2,21.96,21.97,304479.0
2018-02-09 12:30:00,21.96,22.07,21.8,22.07,226215.0,21.96,22.07,21.8,22.07,226215.0
2018-02-09 13:00:00,22.06,22.1,21.94,21.98,252094.0,22.06,22.1,21.94,21.98,252094.0
2018-02-09 13:30:00,21.98,22.2,21.92,22.1,341805.0,21.98,22.2,21.92,22.1,341805.0
2018-02-09 14:00:00,22.1,22.42,22.1,22.22,272898.0,22.1,22.42,22.1,22.22,272898.0
2018-02-09 14:30:00,22.23,22.33,22.16,22.19,223995.0,22.23,22.33,22.16,22.19,223995.0
2018-02-09 15:00:00,22.18,22.25,22.02,22.16,233458.0,22.18,22.25,22.02,22.16,233458.0
2018-02-09 15:30:00,22.15,22.44,22.13,22.25,535306.0,22.15,22.44,22.13,22.25,535306.0
2018-02-12 09:30:00,22.47,22.49,22.14,22.16,230271.0,22.47,22.49,22.14,22.16,230271.0
2018-02-12 10:00:00,22.17,22.2,21.96,22.08,315965.0,22.17,22.2,21.96,22.08,315965.0
2018-02-12 10:30:00,22.09,22.12,21.98,22.11,117857.0,22.09,22.12,21.98,22.11,117857.0
2018-02-12 11:00:00,22.11,22.24,22.06,22.16,136698.0,22.11,22.24,22.06,22.16,136698.0
2018-02-12 11:30:00,22.16,22.29,22.13,22.29,48973.0,22.16,22.29,22.13,22.29,48973.0
2018-02-12 12:00:00,22.29,22.37,22.28,22.35,91669.0,22.29,22.37,22.28,22.35,91669.0
2018-02-12 12:30:00,22.34,22.43,22.32,22.36,80116.0,22.34,22.43,22.32,22.36,80116.0
2018-02-12 13:00:00,22.36,22.43,22.31,22.41,81900.0,22.36,22.43,22.31,22.41,81900.0
2018-02-12 13:30:00,22.42,22.52,22.39,22.48,76713.0,22.42,22.52,22.39,22.48,76713.0
2018-02-12 14:00:00,22.48,22.57,22.45,22.56,96539.0,22.48,22.57,22.45,22.56,96539.0
2018-02-12 14:30:00,22.56,22.62,22.46,22.48,225292.0,22.56,22.62,22.46,22.48,225292.0
2018-02-12 15:00:00,22.49,22.58,22.48,22.51,114297.0,22.49,22.58,22.48,22.51,114297.0
2018-02-12 15:30:00,22.51,22.53,22.33,22.39,439009.0,22.51,22.53,22.33,22.39,439009.0
2018-02-13 09:30:00,22.16,22.51,22.16,22.38,256630.0,22.16,22.51,22.16,22.38,256630.0
2018-02-13 10:00:00,22.38,22.44,22.33,22.4,115787.0,22.38,22.44,22.33,22.4,115787.0
2018-02-13 10:30:00,22.39,22.59,22.36,22.56,123160.0,22.39,22.59,22.36,22.56,123160.0
2018-02-13 11:00:00,22.56,22.67,22.53,22.54,215483.0,22.56,22.67,22.53,22.54,215483.0
2018-02-13 11:30:00,22.54,22.61,22.5,22.57,241309.0,22.54,22.61,22.5,22.57,241309.0
2018-02-13 12:00:00,22.57,22.57,22.5,22.55,229096.0,22.57,22.57,22.5,22.55,229096.0
2018-02-13 12:30:00,22.55,22.62,22.51,22.58,99678.0,22.55,22.62,22.51,22.58,99678.0
2018-02-13 13:00:00,22.58,22.61,22.55,22.55,126004.0,22.58,22.61,22.55,22.55,126004.0
2018-02-13 13:30:00,22.55,22.63,22.54,22.62,251798.0,22.55,22.63,22.54,22.62,251798.0
2018-02-13 14:00:00,22.62,22.67,22.58,22.63,105005.0,22.62,22.67,22.58,22.63,105005.0
2018-02-13 14:30:00,22.63,22.69,22.57,22.67,257870.0,22.63,22.69,22.57,22.67,257870.0
2018-02-13 15:00:00,22.67,22.68,22.6,22.65,127027.0,22.67,22.68,22.6,22.65,127027.0
2018-02-13 15:30:00,22.65,22.68,22.61,22.67,321111.0,22.65,22.68,22.61,22.67,321111.0
2018-02-14 09:30:00,22.48,22.8,22.43,22.67,148670.0,22.48,22.8,22.43,22.67,148670.0
2018-02-14 10:00:00,22.67,22.88,22.66,22.86,156774.0,22.67,22.88,22.66,22.86,156774.0
2018-02-14 10:30:00,22.86,23.31,22.86,22.89,1123196.0,22.86,23.31,22.86,22.89,1123196.0
2018-02-14 11:00:00,22.89,23.0,22.8,22.92,412521.0,22.89,23.0,22.8,22.92,412521.0
2018-02-14 11:30:00,22.92,23.01,22.88,23.0,211681.0,22.92,23.01,22.88,23.0,211681.0
2018-02-14 12:00:00,22.99,23.05,22.91,22.94,224094.0,22.99,23.05,22.91,22.94,224094.0
2018-02-14 12:30:00,22.94,22.97,22.87,22.89,83777.0,22.94,22.97,22.87,22.89,83777.0
2018-02-14 13:00:00,22.89,22.96,22.84,22.92,185278.0,22.89,22.96,22.84,22.92,185278.0
2018-02-14 13:30:00,22.92,23.01,22.91,22.96,155004.0,22.92,23.01,22.91,22.96,155004.0
2018-02-14 14:00:00,22.95,22.99,22.9,22.91,163720.0,22.95,22.99,22.9,22.91,163720.0
2018-02-14 14:30:00,22.9,23.01,22.89,22.99,157894.0,22.9,23.01,22.89,22.99,157894.0
2018-02-14 15:00:00,22.99,23.12,22.95,23.07,652137.0,22.99,23.12,22.95,23.07,652137.0
2018-02-14 15:30:00,23.08,23.29,23.03,23.2,900559.0,23.08,23.29,23.03,23.2,900559.0
2018-02-15 09:30:00,23.35,23.4,22.98,23.09,242836.0,23.35,23.4,22.98,23.09,242836.0
2018-02-15 10:00:00,23.08,23.1,22.8,22.82,210964.0,23.08,23.1,22.8,22.82,210964.0
2018-02-15 10:30:00,22.82,22.88,22.74,22.77,245017.0,22.82,22.88,22.74,22.77,245017.0
2018-02-15 11:00:00,22.77,22.8,22.73,22.79,102662.0,22.77,22.8,22.73,22.79,102662.0
2018-02-15 11:30:00,22.8,22.82,22.68,22.82,128257.0,22.8,22.82,22.68,22.82,128257.0
2018-02-15 12:00:00,22.83,22.9,22.79,22.87,149085.0,22.83,22.9,22.79,22.87,149085.0
2018-02-15 12:30:00,22.87,23.0,22.86,22.99,125465.0,22.87,23.0,22.86,22.99,125465.0
2018-02-15 13:00:00,22.99,23.05,22.98,23.0,121163.0,22.99,23.05,22.98,23.0,121163.0
2018-02-15 13:30:00,23.0,23.12,22.96,23.12,288055.0,23.0,23.12,22.96,23.12,288055.0
2018-02-15 14:00:00,23.12,23.21,23.09,23.16,177698.0,23.12,23.21,23.09,23.16,177698.0
2018-02-15 14:30:00,23.16,23.2,23.14,23.19,126239.0,23.16,23.2,23.14,23.19,126239.0
2018-02-15 15:00:00,23.18,23.22,23.12,23.13,155472.0,23.18,23.22,23.12,23.13,155472.0
2018-02-15 15:30:00,23.13,23.17,23.07,23.16,465775.0,23.13,23.17,23.07,23.16,465775.0
2018-02-16 09:30:00,23.12,23.29,23.04,23.1,252186.0,23.12,23.29,23.04,23.1,252186.0
2018-02-16 10:00:00,23.1,23.27,23.09,23.23,167861.0,23.1,23.27,23.09,23.23,167861.0
2018-02-16 10:30:00,23.23,23.4,23.22,23.38,202296.0,23.23,23.4,23.22,23.38,202296.0
2018-02-16 11:00:00,23.38,23.46,23.25,23.25,163381.0,23.38,23.46,23.25,23.25,163381.0
2018-02-16 11:30:00,23.26,23.35,23.23,23.35,76530.0,23.26,23.35,23.23,23.35,76530.0
2018-02-16 12:00:00,23.35,23.43,23.29,23.3,240278.0,23.35,23.43,23.29,23.3,240278.0
2018-02-16 12:30:00,23.3,23.4,23.28,23.34,119440.0,23.3,23.4,23.28,23.34,119440.0
2018-02-16 13:00:00,23.34,23.35,23.27,23.29,101840.0,23.34,23.35,23.27,23.29,101840.0
2018-02-16 13:30:00,23.28,23.39,23.25,23.34,123365.0,23.28,23.39,23.25,23.34,123365.0
2018-02-16 14:00:00,23.34,23.37,23.18,23.26,198867.0,23.34,23.37,23.18,23.26,198867.0
2018-02-16 14:30:00,23.26,23.3,23.2,23.29,115737.0,23.26,23.3,23.2,23.29,115737.0
2018-02-16 15:00:00,23.29,23.31,23.25,23.26,132778.0,23.29,23.31,23.25,23.26,132778.0
2018-02-16 15:30:00,23.26,23.31,23.22,23.23,422707.0,23.26,23.31,23.22,23.23,422707.0
2018-02-20 09:30:00,23.08,23.25,23.03,23.08,198060.0,23.08,23.25,23.03,23.08,198060.0
2018-02-20 10:00:00,23.09,23.22,23.06,23.15,161164.0,23.09,23.22,23.06,23.15,161164.0
2018-02-20 10:30:00,23.14,23.16,23.04,23.14,226309.0,23.14,23.16,23.04,23.14,226309.0
2018-02-20 11:00:00,23.15,23.28,23.14,23.23,194211.0,23.15,23.28,23.14,23.23,194211.0
2018-02-20 11:30:00,23.23,23.37,23.22,23.28,162246.0,23.23,23.37,23.22,23.28,162246.0
2018-02-20 12:00:00,23.28,23.29,23.13,23.14,100357.0,23.28,23.29,23.13,23.14,100357.0
2018-02-20 12:30:00,23.14,23.28,23.12,23.21,120754.0,23.14,23.28,23.12,23.21,120754.0
2018-02-20 13:00:00,23.21,23.22,23.12,23.15,121902.0,23.21,23.22,23.12,23.15,121902.0
2018-02-20 13:30:00,23.15,23.17,23.12,23.14,142929.0,23.15,23.17,23.12,23.14,142929.0
2018-02-20 14:00:00,23.15,23.17,23.03,23.06,290727.0,23.15,23.17,23.03,23.06,290727.0
2018-02-20 14:30:00,23.06,23.16,23.03,23.07,200515.0,23.06,23.16,23.03,23.07,200515.0
2018-02-20 15:00:00,23.07,23.12,23.01,23.11,222591.0,23.07,23.12,23.01,23.11,222591.0
2018-02-20 15:30:00,23.11,23.15,23.03,23.04,543329.0,23.11,23.15,23.03,23.04,543329.0
2018-02-21 09:30:00,23.1,23.19,23.05,23.14,142619.0,23.1,23.19,23.05,23.14,142619.0
2018-02-21 10:00:00,23.14,23.17,23.05,23.09,69907.0,23.14,23.17,23.05,23.09,69907.0
2018-02-21 10:30:00,23.1,23.2,23.06,23.16,109391.0,23.1,23.2,23.06,23.16,109391.0
2018-02-21 11:00:00,23.16,23.59,23.15,23.59,352295.0,23.16,23.59,23.15,23.59,352295.0
2018-02-21 11:30:00,23.59,23.59,23.47,23.48,307471.0,23.59,23.59,23.47,23.48,307471.0
2018-02-21 12:00:00,23.48,23.49,23.27,23.31,133110.0,23.48,23.49,23.27,23.31,133110.0
2018-02-21 12:30:00,23.31,23.42,23.29,23.42,46892.0,23.31,23.42,23.29,23.42,46892.0
2018-02-21 13:00:00,23.41,23.47,23.38,23.47,36766.0,23.41,23.47,23.38,23.47,36766.0
2018-02-21 13:30:00,23.47,23.53,23.43,23.45,39686.0,23.47,23.53,23.43,23.45,39686.0
2018-02-21 14:00:00,23.44,23.56,23.44,23.45,91139.0,23.44,23.56,23.44,23.45,91139.0
2018-02-21 14:30:00,23.45,23.47,23.36,23.38,68850.0,23.45,23.47,23.36,23.38,68850.0
2018-02-21 15:00:00,23.38,23.38,23.24,23.3,102019.0,23.38,23.38,23.24,23.3,102019.0
2018-02-21 15:30:00,23.29,23.33,23.15,23.17,367306.0,23.29,23.33,23.15,23.17,367306.0
2018-02-22 09:30:00,23.22,23.37,23.14,23.35,284469.0,23.22,23.37,23.14,23.35,284469.0
2018-02-22 10:00:00,23.35,23.37,23.14,23.15,111848.0,23.35,23.37,23.14,23.15,111848.0
2018-02-22 10:30:00,23.15,23.18,23.12,23.14,83846.0,23.15,23.18,23.12,23.14,83846.0
2018-02-22 11:00:00,23.14,23.24,23.14,23.24,44498.0,23.14,23.24,23.14,23.24,44498.0
2018-02-22 11:30:00,23.23,23.25,23.18,23.2,35573.0,23.23,23.25,23.18,23.2,35573.0
2018-02-22 12:00:00,23.2,23.21,23.15,23.18,45173.0,23.2,23.21,23.15,23.18,45173.0
2018-02-22 12:30:00,23.18,23.22,23.12,23.21,85257.0,23.18,23.22,23.12,23.21,85257.0
2018-02-22 13:00:00,23.2,23.22,23.08,23.08,43821.0,23.2,23.22,23.08,23.08,43821.0
2018-02-22 13:30:00,23.08,23.08,23.01,23.04,108392.0,23.08,23.08,23.01,23.04,108392.0
2018-02-22 14:00:00,23.03,23.08,23.01,23.07,64752.0,23.03,23.08,23.01,23.07,64752.0
2018-02-22 14:30:00,23.08,23.09,22.94,22.97,83217.0,23.08,23.09,22.94,22.97,83217.0
2018-02-22 15:00:00,22.97,23.03,22.96,23.0,113419.0,22.97,23.03,22.96,23.0,113419.0
2018-02-22 15:30:00,23.01,23.05,22.96,22.99,320608.0,23.01,23.05,22.96,22.99,320608.0
2018-02-23 09:30:00,23.15,23.16,22.99,23.1,175141.0,23.15,23.16,22.99,23.1,175141.0
2018-02-23 10:00:00,23.11,23.17,22.96,22.96,80371.0,23.11,23.17,22.96,22.96,80371.0
2018-02-23 10:30:00,22.97,23.06,22.94,23.05,160480.0,22.97,23.06,22.94,23.05,160480.0
2018-02-23 11:00:00,23.05,23.08,22.99,23.03,58794.0,23.05,23.08,22.99,23.03,58794.0
2018-02-23 11:30:00,23.04,23.14,23.04,23.14,76552.0,23.04,23.14,23.04,23.14,76552.0
2018-02-23 12:00:00,23.14,23.19,23.08,23.1,125481.0,23.14,23.19,23.08,23.1,125481.0
2018-02-23 12:30:00,23.1,23.16,23.09,23.16,119748.0,23.1,23.16,23.09,23.16,119748.0
2018-02-23 13:00:00,23.15,23.16,23.12,23.14,68484.0,23.15,23.16,23.12,23.14,68484.0
2018-02-23 13:30:00,23.14,23.2,23.12,23.17,95456.0,23.14,23.2,23.12,23.17,95456.0
2018-02-23 14:00:00,23.17,23.22,23.16,23.19,106001.0,23.17,23.22,23.16,23.19,106001.0
2018-02-23 14:30:00,23.19,23.26,23.16,23.23,140806.0,23.19,23.26,23.16,23.23,140806.0
2018-02-23 15:00:00,23.23,23.3,23.22,23.28,135751.0,23.23,23.3,23.22,23.28,135751.0
2018-02-23 15:30:00,23.28,23.34,23.26,23.34,291963.0,23.28,23.34,23.26,23.34,291963.0
2018-02-26 09:30:00,23.5,23.67,23.5,23.54,151679.0,23.5,23.67,23.5,23.54,151679.0
2018-02-26 10:00:00,23.53,23.63,23.51,23.61,139120.0,23.53,23.63,23.51,23.61,139120.0
2018-02-26 10:30:00,23.61,23.62,23.51,23.56,100391.0,23.61,23.62,23.51,23.56,100391.0
2018-02-26 11:00:00,23.55,23.57,23.41,23.5,102000.0,23.55,23.57,23.41,23.5,102000.0
2018-02-26 11:30:00,23.5,23.55,23.44,23.5,112116.0,23.5,23.55,23.44,23.5,112116.0
2018-02-26 12:00:00,23.51,23.64,23.51,23.6,70999.0,23.51,23.64,23.51,23.6,70999.0
2018-02-26 12:30:00,23.61,23.68,23.58,23.66,98015.0,23.61,23.68,23.58,23.66,98015.0
2018-02-26 13:00:00,23.66,23.7,23.64,23.69,95392.0,23.66,23.7,23.64,23.69,95392.0
2018-02-26 13:30:00,23.7,23.72,23.66,23.69,76034.0,23.7,23.72,23.66,23.69,76034.0
2018-02-26 14:00:00,23.7,23.73,23.65,23.65,98177.0,23.7,23.73,23.65,23.65,98177.0
2018-02-26 14:30:00,23.66,23.7,23.62,23.65,83218.0,23.66,23.7,23.62,23.65,83218.0
2018-02-26 15:00:00,23.65,23.69,23.64,23.68,135201.0,23.65,23.69,23.64,23.68,135201.0
2018-02-26 15:30:00,23.67,23.73,23.66,23.68,460277.0,23.67,23.73,23.66,23.68,460277.0
2018-02-27 09:30:00,23.74,23.97,23.74,23.87,422219.0,23.74,23.97,23.74,23.87,422219.0
2018-02-27 10:00:00,23.88,24.0,23.87,23.97,212241.0,23.88,24.0,23.87,23.97,212241.0
2018-02-27 10:30:00,23.97,23.98,23.76,23.82,181346.0,23.97,23.98,23.76,23.82,181346.0
2018-02-27 11:00:00,23.81,23.87,23.79,23.81,96062.0,23.81,23.87,23.79,23.81,96062.0
2018-02-27 11:30:00,23.81,23.82,23.5,23.59,319192.0,23.81,23.82,23.5,23.59,319192.0
2018-02-27 12:00:00,23.59,23.72,23.59,23.69,95898.0,23.59,23.72,23.59,23.69,95898.0
2018-02-27 12:30:00,23.69,23.79,23.66,23.79,147939.0,23.69,23.79,23.66,23.79,147939.0
2018-02-27 13:00:00,23.78,23.8,23.72,23.74,53978.0,23.78,23.8,23.72,23.74,53978.0
2018-02-27 13:30:00,23.74,23.83,23.68,23.79,74426.0,23.74,23.83,23.68,23.79,74426.0
2018-02-27 14:00:00,23.79,23.8,23.71,23.77,80335.0,23.79,23.8,23.71,23.77,80335.0
2018-02-27 14:30:00,23.76,23.82,23.71,23.74,130573.0,23.76,23.82,23.71,23.74,130573.0
2018-02-27 15:00:00,23.73,23.75,23.67,23.73,116735.0,23.73,23.75,23.67,23.73,116735.0
2018-02-27 15:30:00,23.73,23.73,23.64,23.65,411533.0,23.73,23.73,23.64,23.65,411533.0
2018-02-28 09:30:00,23.72,23.77,23.51,23.53,109774.0,23.72,23.77,23.51,23.53,109774.0
2018-02-28 10:00:00,23.53,23.53,23.35,23.39,175190.0,23.53,23.53,23.35,23.39,175190.0
2018-02-28 10:30:00,23.38,23.38,23.1,23.12,289060.0,23.38,23.38,23.1,23.12,289060.0
2018-02-28 11:00:00,23.12,23.12,22.96,23.05,358734.0,23.12,23.12,22.96,23.05,358734.0
2018-02-28 11:30:00,23.06,23.14,23.02,23.13,150977.0,23.06,23.14,23.02,23.13,150977.0
2018-02-28 12:00:00,23.14,23.34,23.14,23.32,105430.0,23.14,23.34,23.14,23.32,105430.0
2018-02-28 12:30:00,23.32,23.47,23.31,23.43,102886.0,23.32,23.47,23.31,23.43,102886.0
2018-02-28 13:00:00,23.42,23.46,23.37,23.43,72707.0,23.42,23.46,23.37,23.43,72707.0
2018-02-28 13:30:00,23.42,23.55,23.42,23.52,155997.0,23.42,23.55,23.42,23.52,155997.0
2018-02-28 14:00:00,23.52,23.57,23.49,23.49,120342.0,23.52,23.57,23.49,23.49,120342.0
2018-02-28 14:30:00,23.49,23.5,23.3,23.3,113779.0,23.49,23.5,23.3,23.3,113779.0
2018-02-28 15:00:00,23.31,23.34,23.23,23.27,130819.0,23.31,23.34,23.23,23.27,130819.0
2018-02-28 15:30:00,23.27,23.31,23.17,23.18,428012.0,23.27,23.31,23.17,23.18,428012.0
2018-03-01 09:30:00,23.29,23.41,23.15,23.17,164466.0,23.29,23.41,23.15,23.17,164466.0
2018-03-01 10:00:00,23.18,23.28,23.14,23.28,142724.0,23.18,23.28,23.14,23.28,142724.0
2018-03-01 10:30:00,23.28,23.42,23.27,23.32,105559.0,23.28,23.42,23.27,23.32,105559.0
2018-03-01 11:00:00,23.32,23.44,23.26,23.36,100760.0,23.32,23.44,23.26,23.36,100760.0
2018-03-01 11:30:00,23.37,23.61,23.37,23.59,89329.0,23.37,23.61,23.37,23.59,89329.0
2018-03-01 12:00:00,23.59,23.62,23.5,23.51,91625.0,23.59,23.62,23.5,23.51,91625.0
2018-03-01 12:30:00,23.52,23.52,23.41,23.44,63534.0,23.52,23.52,23.41,23.44,63534.0
2018-03-01 13:00:00,23.43,23.44,23.26,23.32,101805.0,23.43,23.44,23.26,23.32,101805.0
2018-03-01 13:30:00,23.31,23.35,23.11,23.13,88903.0,23.31,23.35,23.11,23.13,88903.0
2018-03-01 14:00:00,23.13,23.18,22.99,23.18,77761.0,23.13,23.18,22.99,23.18,77761.0
2018-03-01 14:30:00,23.18,23.19,23.09,23.17,83194.0,23.18,23.19,23.09,23.17,83194.0
2018-03-01 15:00:00,23.16,23.35,23.1,23.26,186170.0,23.16,23.35,23.1,23.26,186170.0
2018-03-01 15:30:00,23.26,23.33,23.19,23.31,365619.0,23.26,23.33,23.19,23.31,365619.0
2018-03-02 09:30:00,23.0,23.18,22.97,23.06,238176.0,23.0,23.18,22.97,23.06,238176.0
2018-03-02 10:00:00,23.04,23.13,23.02,23.05,131734.0,23.04,23.13,23.02,23.05,131734.0
2018-03-02 10:30:00,23.04,23.11,23.01,23.05,156084.0,23.04,23.11,23.01,23.05,156084.0
2018-03-02 11:00:00,23.05,23.24,23.0,23.24,110897.0,23.05,23.24,23.0,23.24,110897.0
2018-03-02 11:30:00,23.24,23.3,23.2,23.25,66767.0,23.24,23.3,23.2,23.25,66767.0
2018-03-02 12:00:00,23.25,23.37,23.24,23.37,118158.0,23.25,23.37,23.24,23.37,118158.0
2018-03-02 12:30:00,23.37,23.43,23.34,23.41,53432.0,23.37,23.43,23.34,23.41,53432.0
2018-03-02 13:00:00,23.41,23.44,23.35,23.36,161013.0,23.41,23.44,23.35,23.36,161013.0
2018-03-02 13:30:00,23.37,23.48,23.34,23.4,156850.0,23.37,23.48,23.34,23.4,156850.0
2018-03-02 14:00:00,23.41,23.46,23.39,23.41,78241.0,23.41,23.46,23.39,23.41,78241.0
2018-03-02 14:30:00,23.41,23.48,23.38,23.39,120674.0,23.41,23.48,23.38,23.39,120674.0
2018-03-02 15:00:00,23.39,23.44,23.31,23.38,453455.0,23.39,23.44,23.31,23.38,453455.0
2018-03-02 15:30:00,23.38,23.59,23.38,23.49,379809.0,23.38,23.59,23.38,23.49,379809.0
2018-03-05 09:30:00,23.4,23.64,23.37,23.54,384943.0,23.4,23.64,23.37,23.54,384943.0
2018-03-05 10:00:00,23.55,23.61,23.35,23.51,372997.0,23.55,23.61,23.35,23.51,372997.0
2018-03-05 10:30:00,23.51,23.65,23.46,23.56,512905.0,23.51,23.65,23.46,23.56,512905.0
2018-03-05 11:00:00,23.56,23.72,23.51,23.62,462549.0,23.56,23.72,23.51,23.62,462549.0
2018-03-05 11:30:00,23.62,23.64,23.51,23.51,483738.0,23.62,23.64,23.51,23.51,483738.0
2018-03-05 12:00:00,23.5,23.57,23.39,23.43,541147.0,23.5,23.57,23.39,23.43,541147.0
2018-03-05 12:30:00,23.42,23.46,23.32,23.39,397098.0,23.42,23.46,23.32,23.39,397098.0
2018-03-05 13:00:00,23.39,23.49,23.33,23.47,528848.0,23.39,23.49,23.33,23.47,528848.0
2018-03-05 13:30:00,23.46,23.53,23.41,23.44,254741.0,23.46,23.53,23.41,23.44,254741.0
2018-03-05 14:00:00,23.44,23.46,23.34,23.34,526554.0,23.44,23.46,23.34,23.34,526554.0
2018-03-05 14:30:00,23.35,23.5,23.34,23.48,345251.0,23.35,23.5,23.34,23.48,345251.0
2018-03-05 15:00:00,23.48,23.49,23.34,23.35,733677.0,23.48,23.49,23.34,23.35,733677.0
2018-03-05 15:30:00,23.36,23.39,23.26,23.36,1227373.0,23.36,23.39,23.26,23.36,1227373.0
2018-03-06 09:30:00,24.7,26.09,24.59,25.93,3802271.0,24.7,26.09,24.59,25.93,3802271.0
2018-03-06 10:00:00,25.94,26.36,25.6,25.85,2676510.0,25.94,26.36,25.6,25.85,2676510.0
2018-03-06 10:30:00,25.83,25.92,25.22,25.28,1247985.0,25.83,25.92,25.22,25.28,1247985.0
2018-03-06 11:00:00,25.28,25.73,25.25,25.38,1132182.0,25.28,25.73,25.25,25.38,1132182.0
2018-03-06 11:30:00,25.38,25.81,25.33,25.78,707325.0,25.38,25.81,25.33,25.78,707325.0
2018-03-06 12:00:00,25.78,25.84,25.46,25.46,698459.0,25.78,25.84,25.46,25.46,698459.0
2018-03-06 12:30:00,25.46,25.69,25.43,25.63,477998.0,25.46,25.69,25.43,25.63,477998.0
2018-03-06 13:00:00,25.63,25.75,25.52,25.65,554982.0,25.63,25.75,25.52,25.65,554982.0
2018-03-06 13:30:00,25.65,25.66,25.48,25.6,529418.0,25.65,25.66,25.48,25.6,529418.0
2018-03-06 14:00:00,25.59,25.82,25.52,25.75,504984.0,25.59,25.82,25.52,25.75,504984.0
2018-03-06 14:30:00,25.75,25.81,25.55,25.62,466855.0,25.75,25.81,25.55,25.62,466855.0
2018-03-06 15:00:00,25.61,25.77,25.59,25.7,602111.0,25.61,25.77,25.59,25.7,602111.0
2018-03-06 15:30:00,25.7,25.77,25.6,25.71,1537725.0,25.7,25.77,25.6,25.71,1537725.0
2018-03-07 09:30:00,25.61,26.35,25.6,26.13,1164161.0,25.61,26.35,25.6,26.13,1164161.0
2018-03-07 10:00:00,26.14,26.43,26.05,26.42,674043.0,26.14,26.43,26.05,26.42,674043.0
2018-03-07 10:30:00,26.43,26.55,26.37,26.54,666445.0,26.43,26.55,26.37,26.54,666445.0
2018-03-07 11:00:00,26.54,26.55,26.25,26.43,580933.0,26.54,26.55,26.25,26.43,580933.0
2018-03-07 11:30:00,26.42,26.63,26.4,26.45,390965.0,26.42,26.63,26.4,26.45,390965.0
2018-03-07 12:00:00,26.46,26.5,26.18,26.25,402986.0,26.46,26.5,26.18,26.25,402986.0
2018-03-07 12:30:00,26.26,26.51,26.23,26.43,267263.0,26.26,26.51,26.23,26.43,267263.0
2018-03-07 13:00:00,26.42,26.49,26.37,26.49,242391.0,26.42,26.49,26.37,26.49,242391.0
2018-03-07 13:30:00,26.49,26.49,26.32,26.39,204279.0,26.49,26.49,26.32,26.39,204279.0
2018-03-07 14:00:00,26.39,26.47,26.35,26.43,233741.0,26.39,26.47,26.35,26.43,233741.0
2018-03-07 14:30:00,26.44,26.47,26.39,26.46,277671.0,26.44,26.47,26.39,26.46,277671.0
2018-03-07 15:00:00,26.47,26.52,26.41,26.49,388741.0,26.47,26.52,26.41,26.49,388741.0
2018-03-07 15:30:00,26.49,26.55,26.4,26.45,878448.0,26.49,26.55,26.4,26.45,878448.0
2018-03-08 09:30:00,26.55,26.78,26.5,26.62,688543.0,26.55,26.78,26.5,26.62,688543.0
2018-03-08 10:00:00,26.62,26.71,26.49,26.49,461134.0,26.62,26.71,26.49,26.49,461134.0
2018-03-08 10:30:00,26.49,26.54,26.27,26.28,279752.0,26.49,26.54,26.27,26.28,279752.0
2018-03-08 11:00:00,26.29,26.39,26.27,26.34,247397.0,26.29,26.39,26.27,26.34,247397.0
2018-03-08 11:30:00,26.34,26.35,26.2,26.24,173893.0,26.34,26.35,26.2,26.24,173893.0
2018-03-08 12:00:00,26.25,26.26,26.14,26.21,140325.0,26.25,26.26,26.14,26.21,140325.0
2018-03-08 12:30:00,26.21,26.28,26.2,26.25,149264.0,26.21,26.28,26.2,26.25,149264.0
2018-03-08 13:00:00,26.26,26.33,26.2,26.23,121729.0,26.26,26.33,26.2,26.23,121729.0
2018-03-08 13:30:00,26.24,26.24,26.16,26.19,99846.0,26.24,26.24,26.16,26.19,99846.0
2018-03-08 14:00:00,26.19,26.2,26.05,26.1,267213.0,26.19,26.2,26.05,26.1,267213.0
2018-03-08 14:30:00,26.09,26.36,26.05,26.28,355590.0,26.09,26.36,26.05,26.28,355590.0
2018-03-08 15:00:00,26.28,26.63,26.28,26.48,922536.0,26.28,26.63,26.28,26.48,922536.0
2018-03-08 15:30:00,26.48,26.56,26.42,26.55,683104.0,26.48,26.56,26.42,26.55,683104.0
2018-03-09 09:30:00,26.56,26.85,26.56,26.66,356127.0,26.56,26.85,26.56,26.66,356127.0
2018-03-09 10:00:00,26.66,26.91,26.66,26.91,358037.0,26.66,26.91,26.66,26.91,358037.0
2018-03-09 10:30:00,26.9,27.01,26.87,26.96,386257.0,26.9,27.01,26.87,26.96,386257.0
2018-03-09 11:00:00,26.96,26.99,26.89,26.96,467331.0,26.96,26.99,26.89,26.96,467331.0
2018-03-09 11:30:00,26.96,26.96,26.84,26.89,197862.0,26.96,26.96,26.84,26.89,197862.0
2018-03-09 12:00:00,26.9,27.03,26.86,26.96,360232.0,26.9,27.03,26.86,26.96,360232.0
2018-03-09 12:30:00,26.96,27.05,26.94,27.05,201372.0,26.96,27.05,26.94,27.05,201372.0
2018-03-09 13:00:00,27.05,27.17,27.01,27.16,278010.0,27.05,27.17,27.01,27.16,278010.0
2018-03-09 13:30:00,27.17,27.22,27.1,27.14,258269.0,27.17,27.22,27.1,27.14,258269.0
2018-03-09 14:00:00,27.15,27.22,27.13,27.18,175564.0,27.15,27.22,27.13,27.18,175564.0
2018-03-09 14:30:00,27.19,27.2,27.09,27.13,229134.0,27.19,27.2,27.09,27.13,229134.0
2018-03-09 15:00:00,27.13,27.13,27.02,27.05,366074.0,27.13,27.13,27.02,27.05,366074.0
2018-03-09 15:30:00,27.05,27.09,27.01,27.05,759606.0,27.05,27.09,27.01,27.05,759606.0
2018-03-12 09:30:00,27.25,27.5,27.18,27.24,431103.0,27.25,27.5,27.18,27.24,431103.0
2018-03-12 10:00:00,27.24,27.26,26.91,27.05,356080.0,27.24,27.26,26.91,27.05,356080.0
2018-03-12 10:30:00,27.05,27.08,26.88,26.92,326390.0,27.05,27.08,26.88,26.92,326390.0
2018-03-12 11:00:00,26.92,27.01,26.86,26.96,187531.0,26.92,27.01,26.86,26.96,187531.0
2018-03-12 11:30:00,26.97,27.2,26.96,27.2,279604.0,26.97,27.2,26.96,27.2,279604.0
2018-03-12 12:00:00,27.2,27.32,27.19,27.21,272341.0,27.2,27.32,27.19,27.21,272341.0
2018-03-12 12:30:00,27.22,27.27,27.16,27.23,151320.0,27.22,27.27,27.16,27.23,151320.0
2018-03-12 13:00:00,27.24,27.24,27.17,27.21,100085.0,27.24,27.24,27.17,27.21,100085.0
2018-03-12 13:30:00,27.2,27.25,27.17,27.21,163697.0,27.2,27.25,27.17,27.21,163697.0
2018-03-12 14:00:00,27.21,27.25,27.07,27.14,185445.0,27.21,27.25,27.07,27.14,185445.0
2018-03-12 14:30:00,27.14,27.2,27.11,27.16,153584.0,27.14,27.2,27.11,27.16,153584.0
2018-03-12 15:00:00,27.17,27.22,27.12,27.16,182317.0,27.17,27.22,27.12,27.16,182317.0
2018-03-12 15:30:00,27.16,27.21,27.13,27.13,498650.0,27.16,27.21,27.13,27.13,498650.0
2018-03-13 09:30:00,27.25,27.73,27.21,27.66,529393.0,27.25,27.73,27.21,27.66,529393.0
2018-03-13 10:00:00,27.66,27.71,27.5,27.6,276679.0,27.66,27.71,27.5,27.6,276679.0
2018-03-13 10:30:00,27.6,27.7,27.5,27.65,205978.0,27.6,27.7,27.5,27.65,205978.0
2018-03-13 11:00:00,27.65,27.66,27.41,27.53,487247.0,27.65,27.66,27.41,27.53,487247.0
2018-03-13 11:30:00,27.54,27.61,27.47,27.59,459069.0,27.54,27.61,27.47,27.59,459069.0
2018-03-13 12:00:00,27.59,27.6,27.3,27.33,218625.0,27.59,27.6,27.3,27.33,218625.0
2018-03-13 12:30:00,27.34,27.56,27.33,27.51,215401.0,27.34,27.56,27.33,27.51,215401.0
2018-03-13 13:00:00,27.51,27.65,27.5,27.54,176882.0,27.51,27.65,27.5,27.54,176882.0
2018-03-13 13:30:00,27.55,27.55,27.44,27.44,128720.0,27.55,27.55,27.44,27.44,128720.0
2018-03-13 14:00:00,27.45,27.51,27.4,27.47,191842.0,27.45,27.51,27.4,27.47,191842.0
2018-03-13 14:30:00,27.48,27.54,27.43,27.51,175256.0,27.48,27.54,27.43,27.51,175256.0
2018-03-13 15:00:00,27.51,27.57,27.43,27.45,245021.0,27.51,27.57,27.43,27.45,245021.0
2018-03-13 15:30:00,27.46,27.53,27.39,27.49,744324.0,27.46,27.53,27.39,27.49,744324.0
2018-03-14 09:30:00,27.52,27.65,27.2,27.55,321377.0,27.52,27.65,27.2,27.55,321377.0
2018-03-14 10:00:00,27.56,27.62,27.33,27.35,307069.0,27.56,27.62,27.33,27.35,307069.0
2018-03-14 10:30:00,27.35,27.39,27.27,27.38,193562.0,27.35,27.39,27.27,27.38,193562.0
2018-03-14 11:00:00,27.38,27.4,27.17,27.19,216497.0,27.38,27.4,27.17,27.19,216497.0
2018-03-14 11:30:00,27.2,27.2,27.0,27.09,336226.0,27.2,27.2,27.0,27.09,336226.0
2018-03-14 12:00:00,27.1,27.19,27.03,27.19,256465.0,27.1,27.19,27.03,27.19,256465.0
2018-03-14 12:30:00,27.18,27.22,27.12,27.15,136715.0,27.18,27.22,27.12,27.15,136715.0
2018-03-14 13:00:00,27.14,27.15,27.03,27.13,208757.0,27.14,27.15,27.03,27.13,208757.0
2018-03-14 13:30:00,27.13,27.18,27.11,27.15,193925.0,27.13,27.18,27.11,27.15,193925.0
2018-03-14 14:00:00,27.14,27.17,27.08,27.08,128774.0,27.14,27.17,27.08,27.08,128774.0
2018-03-14 14:30:00,27.08,27.1,26.9,26.97,249922.0,27.08,27.1,26.9,26.97,249922.0
2018-03-14 15:00:00,26.98,26.98,26.87,26.93,182504.0,26.98,26.98,26.87,26.93,182504.0
2018-03-14 15:30:00,26.94,26.97,26.9,26.95,383558.0,26.94,26.97,26.9,26.95,383558.0
2018-03-15 09:30:00,26.98,27.02,26.9,26.98,279694.0,26.98,27.02,26.9,26.98,279694.0
2018-03-15 10:00:00,26.99,27.09,26.86,26.92,173372.0,26.99,27.09,26.86,26.92,173372.0
2018-03-15 10:30:00,26.93,27.08,26.9,27.07,123960.0,26.93,27.08,26.9,27.07,123960.0
2018-03-15 11:00:00,27.08,27.26,27.07,27.24,118029.0,27.08,27.26,27.07,27.24,118029.0
2018-03-15 11:30:00,27.23,27.27,27.17,27.19,98772.0,27.23,27.27,27.17,27.19,98772.0
2018-03-15 12:00:00,27.18,27.21,27.12,27.14,90092.0,27.18,27.21,27.12,27.14,90092.0
2018-03-15 12:30:00,27.14,27.24,27.12,27.24,83772.0,27.14,27.24,27.12,27.24,83772.0
2018-03-15 13:00:00,27.23,27.28,27.18,27.22,108775.0,27.23,27.28,27.18,27.22,108775.0
2018-03-15 13:30:00,27.23,27.28,27.19,27.21,79179.0,27.23,27.28,27.19,27.21,79179.0
2018-03-15 14:00:00,27.2,27.25,27.17,27.17,93373.0,27.2,27.25,27.17,27.17,93373.0
2018-03-15 14:30:00,27.18,27.24,27.15,27.24,93074.0,27.18,27.24,27.15,27.24,93074.0
2018-03-15 15:00:00,27.24,27.3,27.21,27.29,164600.0,27.24,27.3,27.21,27.29,164600.0
2018-03-15 15:30:00,27.29,27.3,27.25,27.28,347580.0,27.29,27.3,27.25,27.28,347580.0
2018-03-16 09:30:00,27.3,27.31,27.07,27.13,629845.0,27.3,27.31,27.07,27.13,629845.0
2018-03-16 10:00:00,27.14,27.3,27.1,27.29,134074.0,27.14,27.3,27.1,27.29,134074.0
2018-03-16 10:30:00,27.29,27.36,27.17,27.24,260512.0,27.29,27.36,27.17,27.24,260512.0
2018-03-16 11:00:00,27.25,27.31,27.18,27.22,104440.0,27.25,27.31,27.18,27.22,104440.0
2018-03-16 11:30:00,27.22,27.24,27.13,27.18,163479.0,27.22,27.24,27.13,27.18,163479.0
2018-03-16 12:00:00,27.18,27.21,27.15,27.19,84847.0,27.18,27.21,27.15,27.19,84847.0
2018-03-16 12:30:00,27.19,27.22,27.13,27.2,108150.0,27.19,27.22,27.13,27.2,108150.0
2018-03-16 13:00:00,27.2,27.24,27.15,27.16,74353.0,27.2,27.24,27.15,27.16,74353.0
2018-03-16 13:30:00,27.17,27.21,27.14,27.17,104162.0,27.17,27.21,27.14,27.17,104162.0
2018-03-16 14:00:00,27.17,27.18,27.09,27.1,113271.0,27.17,27.18,27.09,27.1,113271.0
2018-03-16 14:30:00,27.1,27.17,27.04,27.14,140802.0,27.1,27.17,27.04,27.14,140802.0
2018-03-16 15:00:00,27.14,27.2,27.11,27.19,146869.0,27.14,27.2,27.11,27.19,146869.0
2018-03-16 15:30:00,27.2,27.28,27.19,27.2,592838.0,27.2,27.28,27.19,27.2,592838.0
2018-03-19 09:30:00,26.97,27.1,26.84,27.02,278595.0,26.97,27.1,26.84,27.02,278595.0
2018-03-19 10:00:00,27.02,27.02,26.79,26.86,133812.0,27.02,27.02,26.79,26.86,133812.0
2018-03-19 10:30:00,26.86,26.95,26.75,26.79,108889.0,26.86,26.95,26.75,26.79,108889.0
2018-03-19 11:00:00,26.79,26.79,26.61,26.67,172744.0,26.79,26.79,26.61,26.67,172744.0
2018-03-19 11:30:00,26.67,26.67,26.49,26.6,283822.0,26.67,26.67,26.49,26.6,283822.0
2018-03-19 12:00:00,26.6,26.65,26.58,26.65,184977.0,26.6,26.65,26.58,26.65,184977.0
2018-03-19 12:30:00,26.66,26.67,26.5,26.56,128167.0,26.66,26.67,26.5,26.56,128167.0
2018-03-19 13:00:00,26.56,26.57,26.4,26.43,166487.0,26.56,26.57,26.4,26.43,166487.0
2018-03-19 13:30:00,26.43,26.61,26.43,26.61,114206.0,26.43,26.61,26.43,26.61,114206.0
2018-03-19 14:00:00,26.61,26.67,26.6,26.64,101421.0,26.61,26.67,26.6,26.64,101421.0
2018-03-19 14:30:00,26.63,26.63,26.49,26.59,96282.0,26.63,26.63,26.49,26.59,96282.0
2018-03-19 15:00:00,26.59,26.69,26.55,26.6,164679.0,26.59,26.69,26.55,26.6,164679.0
2018-03-19 15:30:00,26.59,26.75,26.58,26.71,364695.0,26.59,26.75,26.58,26.71,364695.0
2018-03-20 09:30:00,26.74,26.89,26.7,26.83,189437.0,26.74,26.89,26.7,26.83,189437.0
2018-03-20 10:00:00,26.83,26.83,26.67,26.7,113547.0,26.83,26.83,26.67,26.7,113547.0
2018-03-20 10:30:00,26.7,26.71,26.64,26.67,132073.0,26.7,26.71,26.64,26.67,132073.0
2018-03-20 11:00:00,26.68,26.69,26.57,26.61,145034.0,26.68,26.69,26.57,26.61,145034.0
2018-03-20 11:30:00,26.6,26.62,26.39,26.42,171077.0,26.6,26.62,26.39,26.42,171077.0
2018-03-20 12:00:00,26.42,26.51,26.41,26.44,187101.0,26.42,26.51,26.41,26.44,187101.0
2018-03-20 12:30:00,26.44,26.51,26.43,26.47,75844.0,26.44,26.51,26.43,26.47,75844.0
2018-03-20 13:00:00,26.47,26.51,26.4,26.48,303387.0,26.47,26.51,26.4,26.48,303387.0
2018-03-20 13:30:00,26.48,26.59,26.46,26.55,73430.0,26.48,26.59,26.46,26.55,73430.0
2018-03-20 14:00:00,26.56,26.61,26.52,26.6,123343.0,26.56,26.61,26.52,26.6,123343.0
2018-03-20 14:30:00,26.61,26.69,26.55,26.62,143987.0,26.61,26.69,26.55,26.62,143987.0
2018-03-20 15:00:00,26.63,26.69,26.61,26.68,167760.0,26.63,26.69,26.61,26.68,167760.0
2018-03-20 15:30:00,26.67,26.71,26.59,26.6,573523.0,26.67,26.71,26.59,26.6,573523.0
2018-03-21 09:30:00,26.53,26.71,26.46,26.55,412613.0,26.53,26.71,26.46,26.55,412613.0
2018-03-21 10:00:00,26.55,26.61,26.52,26.59,113106.0,26.55,26.61,26.52,26.59,113106.0
2018-03-21 10:30:00,26.59,26.67,26.57,26.59,127319.0,26.59,26.67,26.57,26.59,127319.0
2018-03-21 11:00:00,26.59,26.69,26.56,26.69,110956.0,26.59,26.69,26.56,26.69,110956.0
2018-03-21 11:30:00,26.68,26.69,26.63,26.64,122209.0,26.68,26.69,26.63,26.64,122209.0
2018-03-21 12:00:00,26.63,26.66,26.61,26.64,90088.0,26.63,26.66,26.61,26.64,90088.0
2018-03-21 12:30:00,26.64,26.68,26.59,26.67,180677.0,26.64,26.68,26.59,26.67,180677.0
2018-03-21 13:00:00,26.67,26.74,26.65,26.74,428899.0,26.67,26.74,26.65,26.74,428899.0
2018-03-21 13:30:00,26.74,26.74,26.66,26.68,159163.0,26.74,26.74,26.66,26.68,159163.0
2018-03-21 14:00:00,26.69,26.73,26.59,26.63,131028.0,26.69,26.73,26.59,26.63,131028.0
2018-03-21 14:30:00,26.62,26.63,26.4,26.5,129009.0,26.62,26.63,26.4,26.5,129009.0
2018-03-21 15:00:00,26.49,26.53,26.43,26.49,207096.0,26.49,26.53,26.43,26.49,207096.0
2018-03-21 15:30:00,26.49,26.59,26.47,26.57,677218.0,26.49,26.59,26.47,26.57,677218.0
2018-03-22 09:30:00,26.3,26.39,26.16,26.27,416263.0,26.3,26.39,26.16,26.27,416263.0
2018-03-22 10:00:00,26.26,26.3,26.16,26.21,127563.0,26.26,26.3,26.16,26.21,127563.0
2018-03-22 10:30:00,26.21,26.3,26.13,26.13,78394.0,26.21,26.3,26.13,26.13,78394.0
2018-03-22 11:00:00,26.14,26.21,26.09,26.14,128458.0,26.14,26.21,26.09,26.14,128458.0
2018-03-22 11:30:00,26.14,26.16,26.05,26.14,116074.0,26.14,26.16,26.05,26.14,116074.0
2018-03-22 12:00:00,26.14,26.47,26.11,26.44,210721.0,26.14,26.47,26.11,26.44,210721.0
2018-03-22 12:30:00,26.44,26.45,26.35,26.36,68326.0,26.44,26.45,26.35,26.36,68326.0
2018-03-22 13:00:00,26.35,26.46,26.28,26.45,83910.0,26.35,26.46,26.28,26.45,83910.0
2018-03-22 13:30:00,26.46,26.5,26.38,26.4,96783.0,26.46,26.5,26.38,26.4,96783.0
2018-03-22 14:00:00,26.41,26.43,26.28,26.3,57151.0,26.41,26.43,26.28,26.3,57151.0
2018-03-22 14:30:00,26.29,26.35,26.24,26.25,90004.0,26.29,26.35,26.24,26.25,90004.0
2018-03-22 15:00:00,26.24,26.3,26.19,26.2,101875.0,26.24,26.3,26.19,26.2,101875.0
2018-03-22 15:30:00,26.19,26.2,26.02,26.04,479485.0,26.19,26.2,26.02,26.04,479485.0
2018-03-23 09:30:00,26.0,26.13,25.68,25.84,248649.0,26.0,26.13,25.68,25.84,248649.0
2018-03-23 10:00:00,25.85,25.97,25.81,25.91,119320.0,25.85,25.97,25.81,25.91,119320.0
2018-03-23 10:30:00,25.92,26.06,25.9,26.04,75571.0,25.92,26.06,25.9,26.04,75571.0
2018-03-23 11:00:00,26.05,26.07,25.94,25.95,76030.0,26.05,26.07,25.94,25.95,76030.0
2018-03-23 11:30:00,25.95,25.97,25.75,25.76,114317.0,25.95,25.97,25.75,25.76,114317.0
2018-03-23 12:00:00,25.76,25.85,25.75,25.84,79160.0,25.76,25.85,25.75,25.84,79160.0
2018-03-23 12:30:00,25.85,25.87,25.79,25.81,85634.0,25.85,25.87,25.79,25.81,85634.0
2018-03-23 13:00:00,25.81,26.0,25.8,25.96,88756.0,25.81,26.0,25.8,25.96,88756.0
2018-03-23 13:30:00,25.97,26.04,25.93,26.0,75056.0,25.97,26.04,25.93,26.0,75056.0
2018-03-23 14:00:00,26.01,26.02,25.87,25.92,45583.0,26.01,26.02,25.87,25.92,45583.0
2018-03-23 14:30:00,25.92,25.95,25.73,25.76,86478.0,25.92,25.95,25.73,25.76,86478.0
2018-03-23 15:00:00,25.75,25.82,25.69,25.73,138911.0,25.75,25.82,25.69,25.73,138911.0
2018-03-23 15:30:00,25.72,25.72,25.5,25.5,431825.0,25.72,25.72,25.5,25.5,431825.0
2018-03-26 09:30:00,25.83,25.9,25.54,25.66,301308.0,25.83,25.9,25.54,25.66,301308.0
2018-03-26 10:00:00,25.66,25.7,25.6,25.63,69626.0,25.66,25.7,25.6,25.63,69626.0
2018-03-26 10:30:00,25.63,25.67,25.54,25.63,84722.0,25.63,25.67,25.54,25.63,84722.0
2018-03-26 11:00:00,25.63,25.66,25.47,25.57,114782.0,25.63,25.66,25.47,25.57,114782.0
2018-03-26 11:30:00,25.56,25.64,25.54,25.6,55504.0,25.56,25.64,25.54,25.6,55504.0
2018-03-26 12:00:00,25.6,25.63,25.53,25.57,68071.0,25.6,25.63,25.53,25.57,68071.0
2018-03-26 12:30:00,25.57,25.58,25.45,25.48,78438.0,25.57,25.58,25.45,25.48,78438.0
2018-03-26 13:00:00,25.48,25.52,25.43,25.48,106497.0,25.48,25.52,25.43,25.48,106497.0
2018-03-26 13:30:00,25.48,25.5,25.44,25.47,86983.0,25.48,25.5,25.44,25.47,86983.0
2018-03-26 14:00:00,25.48,25.59,25.47,25.55,154276.0,25.48,25.59,25.47,25.55,154276.0
2018-03-26 14:30:00,25.57,25.58,25.49,25.52,97215.0,25.57,25.58,25.49,25.52,97215.0
2018-03-26 15:00:00,25.53,25.59,25.52,25.58,129213.0,25.53,25.59,25.52,25.58,129213.0
2018-03-26 15:30:00,25.58,25.64,25.53,25.62,509573.0,25.58,25.64,25.53,25.62,509573.0
2018-03-27 09:30:00,26.21,26.26,25.92,26.08,459159.0,26.21,26.26,25.92,26.08,459159.0
2018-03-27 10:00:00,26.08,26.39,26.07,26.18,491699.0,26.08,26.39,26.07,26.18,491699.0
2018-03-27 10:30:00,26.18,26.18,26.07,26.14,193072.0,26.18,26.18,26.07,26.14,193072.0
2018-03-27 11:00:00,26.13,26.16,26.07,26.14,122133.0,26.13,26.16,26.07,26.14,122133.0
2018-03-27 11:30:00,26.14,26.36,26.14,26.21,199009.0,26.14,26.36,26.14,26.21,199009.0
2018-03-27 12:00:00,26.21,26.4,26.21,26.28,269609.0,26.21,26.4,26.21,26.28,269609.0
2018-03-27 12:30:00,26.27,26.34,26.25,26.29,210558.0,26.27,26.34,26.25,26.29,210558.0
2018-03-27 13:00:00,26.3,26.4,26.25,26.25,152784.0,26.3,26.4,26.25,26.25,152784.0
2018-03-27 13:30:00,26.26,26.31,26.19,26.2,187797.0,26.26,26.31,26.19,26.2,187797.0
2018-03-27 14:00:00,26.2,26.24,26.09,26.09,241441.0,26.2,26.24,26.09,26.09,241441.0
2018-03-27 14:30:00,26.09,26.19,26.05,26.09,250230.0,26.09,26.19,26.05,26.09,250230.0
2018-03-27 15:00:00,26.09,26.09,25.95,25.95,285923.0,26.09,26.09,25.95,25.95,285923.0
2018-03-27 15:30:00,25.95,25.96,25.76,25.86,391440.0,25.95,25.96,25.76,25.86,391440.0
2018-03-28 09:30:00,25.77,25.88,25.57,25.86,252926.0,25.77,25.88,25.57,25.86,252926.0
2018-03-28 10:00:00,25.86,25.93,25.6,25.62,224515.0,25.86,25.93,25.6,25.62,224515.0
2018-03-28 10:30:00,25.63,25.67,25.24,25.32,134483.0,25.63,25.67,25.24,25.32,134483.0
2018-03-28 11:00:00,25.32,25.37,25.23,25.28,198297.0,25.32,25.37,25.23,25.28,198297.0
2018-03-28 11:30:00,25.28,25.43,25.21,25.3,127481.0,25.28,25.43,25.21,25.3,127481.0
2018-03-28 12:00:00,25.31,25.47,25.25,25.44,126220.0,25.31,25.47,25.25,25.44,126220.0
2018-03-28 12:30:00,25.44,25.53,25.39,25.43,192681.0,25.44,25.53,25.39,25.43,192681.0
2018-03-28 13:00:00,25.43,25.52,25.38,25.51,102577.0,25.43,25.52,25.38,25.51,102577.0
2018-03-28 13:30:00,25.51,25.54,25.36,25.37,97640.0,25.51,25.54,25.36,25.37,97640.0
2018-03-28 14:00:00,25.38,25.43,25.3,25.3,118713.0,25.38,25.43,25.3,25.3,118713.0
2018-03-28 14:30:00,25.3,25.42,25.28,25.31,117424.0,25.3,25.42,25.28,25.31,117424.0
2018-03-28 15:00:00,25.3,25.33,25.23,25.32,109868.0,25.3,25.33,25.23,25.32,109868.0
2018-03-28 15:30:00,25.31,25.39,25.29,25.31,375372.0,25.31,25.39,25.29,25.31,375372.0
2018-03-29 09:30:00,25.41,25.53,25.27,25.41,192522.0,25.41,25.53,25.27,25.41,192522.0
2018-03-29 10:00:00,25.41,25.61,25.41,25.55,69602.0,25.41,25.61,25.41,25.55,69602.0
2018-03-29 10:30:00,25.54,25.8,25.53,25.8,175774.0,25.54,25.8,25.53,25.8,175774.0
2018-03-29 11:00:00,25.79,25.79,25.57,25.75,115487.0,25.79,25.79,25.57,25.75,115487.0
2018-03-29 11:30:00,25.75,25.78,25.65,25.77,67033.0,25.75,25.78,25.65,25.77,67033.0
2018-03-29 12:00:00,25.78,25.79,25.7,25.75,58379.0,25.78,25.79,25.7,25.75,58379.0
2018-03-29 12:30:00,25.76,25.8,25.73,25.78,44363.0,25.76,25.8,25.73,25.78,44363.0
2018-03-29 13:00:00,25.78,25.86,25.73,25.86,79181.0,25.78,25.86,25.73,25.86,79181.0
2018-03-29 13:30:00,25.86,25.88,25.82,25.85,81276.0,25.86,25.88,25.82,25.85,81276.0
2018-03-29 14:00:00,25.86,25.97,25.86,25.9,151083.0,25.86,25.97,25.86,25.9,151083.0
2018-03-29 14:30:00,25.9,25.95,25.87,25.87,87705.0,25.9,25.95,25.87,25.87,87705.0
2018-03-29 15:00:00,25.88,25.98,25.86,25.92,141521.0,25.88,25.98,25.86,25.92,141521.0
2018-03-29 15:30:00,25.92,25.98,25.86,25.9,391420.0,25.92,25.98,25.86,25.9,391420.0
2018-04-02 09:30:00,25.8,25.8,25.56,25.65,202539.0,25.8,25.8,25.56,25.65,202539.0
2018-04-02 10:00:00,25.65,25.65,25.51,25.57,116530.0,25.65,25.65,25.51,25.57,116530.0
2018-04-02 10:30:00,25.57,25.57,25.43,25.48,280275.0,25.57,25.57,25.43,25.48,280275.0
2018-04-02 11:00:00,25.48,25.48,25.38,25.44,137266.0,25.48,25.48,25.38,25.44,137266.0
2018-04-02 11:30:00,25.45,25.45,25.28,25.38,181380.0,25.45,25.45,25.28,25.38,181380.0
2018-04-02 12:00:00,25.38,25.44,25.32,25.42,128252.0,25.38,25.44,25.32,25.42,128252.0
2018-04-02 12:30:00,25.41,25.5,25.41,25.5,53221.0,25.41,25.5,25.41,25.5,53221.0
2018-04-02 13:00:00,25.51,25.53,25.41,25.43,88126.0,25.51,25.53,25.41,25.43,88126.0
2018-04-02 13:30:00,25.43,25.47,25.3,25.34,119446.0,25.43,25.47,25.3,25.34,119446.0
2018-04-02 14:00:00,25.34,25.36,25.17,25.2,172653.0,25.34,25.36,25.17,25.2,172653.0
2018-04-02 14:30:00,25.2,25.33,25.14,25.29,172495.0,25.2,25.33,25.14,25.29,172495.0
2018-04-02 15:00:00,25.29,25.38,25.25,25.3,115300.0,25.29,25.38,25.25,25.3,115300.0
2018-04-02 15:30:00,25.3,25.43,25.26,25.31,365274.0,25.3,25.43,25.26,25.31,365274.0
2018-04-03 09:30:00,25.48,25.54,25.23,25.3,118257.0,25.48,25.54,25.23,25.3,118257.0
2018-04-03 10:00:00,25.3,25.31,25.05,25.08,125201.0,25.3,25.31,25.05,25.08,125201.0
2018-04-03 10:30:00,25.07,25.29,25.05,25.24,162194.0,25.07,25.29,25.05,25.24,162194.0
2018-04-03 11:00:00,25.25,25.39,25.25,25.35,69865.0,25.25,25.39,25.25,25.35,69865.0
2018-04-03 11:30:00,25.33,25.36,25.15,25.16,63280.0,25.33,25.36,25.15,25.16,63280.0
2018-04-03 12:00:00,25.17,25.24,25.07,25.1,80994.0,25.17,25.24,25.07,25.1,80994.0
2018-04-03 12:30:00,25.09,25.14,25.03,25.04,58077.0,25.09,25.14,25.03,25.04,58077.0
2018-04-03 13:00:00,25.05,25.15,25.02,25.11,61875.0,25.05,25.15,25.02,25.11,61875.0
2018-04-03 13:30:00,25.13,25.13,25.0,25.08,62719.0,25.13,25.13,25.0,25.08,62719.0
2018-04-03 14:00:00,25.07,25.09,25.0,25.01,68053.0,25.07,25.09,25.0,25.01,68053.0
2018-04-03 14:30:00,25.01,25.13,24.95,25.11,128154.0,25.01,25.13,24.95,25.11,128154.0
2018-04-03 15:00:00,25.1,25.18,25.06,25.09,168318.0,25.1,25.18,25.06,25.09,168318.0
2018-04-03 15:30:00,25.09,25.09,24.98,25.02,337368.0,25.09,25.09,24.98,25.02,337368.0
2018-04-04 09:30:00,24.71,25.02,24.66,25.0,382242.0,24.71,25.02,24.66,25.0,382242.0
2018-04-04 10:00:00,25.01,25.3,24.98,25.28,209151.0,25.01,25.3,24.98,25.28,209151.0
2018-04-04 10:30:00,25.27,25.37,25.24,25.31,140863.0,25.27,25.37,25.24,25.31,140863.0
2018-04-04 11:00:00,25.31,25.39,25.27,25.38,80717.0,25.31,25.39,25.27,25.38,80717.0
2018-04-04 11:30:00,25.37,25.41,25.28,25.35,113542.0,25.37,25.41,25.28,25.35,113542.0
2018-04-04 12:00:00,25.35,25.43,25.34,25.4,68962.0,25.35,25.43,25.34,25.4,68962.0
2018-04-04 12:30:00,25.4,25.46,25.35,25.35,44585.0,25.4,25.46,25.35,25.35,44585.0
2018-04-04 13:00:00,25.35,25.35,25.18,25.23,103591.0,25.35,25.35,25.18,25.23,103591.0
2018-04-04 13:30:00,25.23,25.29,25.2,25.24,63305.0,25.23,25.29,25.2,25.24,63305.0
2018-04-04 14:00:00,25.25,25.34,25.23,25.32,139186.0,25.25,25.34,25.23,25.32,139186.0
2018-04-04 14:30:00,25.32,25.4,25.27,25.39,67024.0,25.32,25.4,25.27,25.39,67024.0
2018-04-04 15:00:00,25.39,25.4,25.3,25.35,117146.0,25.39,25.4,25.3,25.35,117146.0
2018-04-04 15:30:00,25.36,25.5,25.36,25.45,303452.0,25.36,25.5,25.36,25.45,303452.0
2018-04-05 09:30:00,25.71,25.9,25.47,25.6,243095.0,25.71,25.9,25.47,25.6,243095.0
2018-04-05 10:00:00,25.61,25.62,25.47,25.48,157214.0,25.61,25.62,25.47,25.48,157214.0
2018-04-05 10:30:00,25.48,25.55,25.47,25.54,107712.0,25.48,25.55,25.47,25.54,107712.0
2018-04-05 11:00:00,25.55,25.77,25.55,25.72,189063.0,25.55,25.77,25.55,25.72,189063.0
2018-04-05 11:30:00,25.71,25.79,25.7,25.75,128568.0,25.71,25.79,25.7,25.75,128568.0
2018-04-05 12:00:00,25.75,25.75,25.55,25.59,80603.0,25.75,25.75,25.55,25.59,80603.0
2018-04-05 12:30:00,25.59,25.64,25.56,25.62,77758.0,25.59,25.64,25.56,25.62,77758.0
2018-04-05 13:00:00,25.63,25.65,25.42,25.47,61303.0,25.63,25.65,25.42,25.47,61303.0
2018-04-05 13:30:00,25.48,25.51,25.4,25.44,62366.0,25.48,25.51,25.4,25.44,62366.0
2018-04-05 14:00:00,25.44,25.48,25.38,25.45,83432.0,25.44,25.48,25.38,25.45,83432.0
2018-04-05 14:30:00,25.45,25.48,25.41,25.46,91308.0,25.45,25.48,25.41,25.46,91308.0
2018-04-05 15:00:00,25.46,25.5,25.4,25.41,98731.0,25.46,25.5,25.4,25.41,98731.0
2018-04-05 15:30:00,25.42,25.46,25.36,25.43,236953.0,25.42,25.46,25.36,25.43,236953.0
2018-04-06 09:30:00,25.2,25.36,25.15,25.3,199388.0,25.2,25.36,25.15,25.3,199388.0
2018-04-06 10:00:00,25.3,25.33,25.18,25.19,72263.0,25.3,25.33,25.18,25.19,72263.0
2018-04-06 10:30:00,25.2,25.24,25.1,25.17,85292.0,25.2,25.24,25.1,25.17,85292.0
2018-04-06 11:00:00,25.16,25.22,25.07,25.16,168309.0,25.16,25.22,25.07,25.16,168309.0
2018-04-06 11:30:00,25.17,25.3,25.15,25.29,74149.0,25.17,25.3,25.15,25.29,74149.0
2018-04-06 12:00:00,25.28,25.31,25.15,25.16,74816.0,25.28,25.31,25.15,25.16,74816.0
2018-04-06 12:30:00,25.15,25.22,25.13,25.21,59677.0,25.15,25.22,25.13,25.21,59677.0
2018-04-06 13:00:00,25.21,25.22,25.1,25.12,61741.0,25.21,25.22,25.1,25.12,61741.0
2018-04-06 13:30:00,25.11,25.16,24.99,24.99,87287.0,25.11,25.16,24.99,24.99,87287.0
2018-04-06 14:00:00,25.0,25.03,24.87,24.96,221646.0,25.0,25.03,24.87,24.96,221646.0
2018-04-06 14:30:00,24.95,24.97,24.84,24.88,99442.0,24.95,24.97,24.84,24.88,99442.0
2018-04-06 15:00:00,24.89,25.02,24.83,24.97,116626.0,24.89,25.02,24.83,24.97,116626.0
2018-04-06 15:30:00,24.97,25.14,24.95,25.04,363737.0,24.97,25.14,24.95,25.04,363737.0
2018-04-09 09:30:00,25.17,25.39,25.1,25.17,165204.0,25.17,25.39,25.1,25.17,165204.0
2018-04-09 10:00:00,25.19,25.28,25.19,25.26,141820.0,25.19,25.28,25.19,25.26,141820.0
2018-04-09 10:30:00,25.27,25.36,25.26,25.28,94903.0,25.27,25.36,25.26,25.28,94903.0
2018-04-09 11:00:00,25.29,25.4,25.24,25.34,56536.0,25.29,25.4,25.24,25.34,56536.0
2018-04-09 11:30:00,25.34,25.49,25.33,25.48,112284.0,25.34,25.49,25.33,25.48,112284.0
2018-04-09 12:00:00,25.49,25.56,25.41,25.41,118233.0,25.49,25.56,25.41,25.41,118233.0
2018-04-09 12:30:00,25.4,25.42,25.34,25.41,77137.0,25.4,25.42,25.34,25.41,77137.0
2018-04-09 13:00:00,25.42,25.48,25.39,25.42,60092.0,25.42,25.48,25.39,25.42,60092.0
2018-04-09 13:30:00,25.42,25.46,25.39,25.44,47445.0,25.42,25.46,25.39,25.44,47445.0
2018-04-09 14:00:00,25.44,25.44,25.33,25.37,69126.0,25.44,25.44,25.33,25.37,69126.0
2018-04-09 14:30:00,25.37,25.38,25.26,25.3,74232.0,25.37,25.38,25.26,25.3,74232.0
2018-04-09 15:00:00,25.31,25.31,25.17,25.29,110454.0,25.31,25.31,25.17,25.29,110454.0
2018-04-09 15:30:00,25.29,25.29,25.1,25.11,311934.0,25.29,25.29,25.1,25.11,311934.0
2018-04-10 09:30:00,25.41,25.58,25.3,25.36,173811.0,25.41,25.58,25.3,25.36,173811.0
2018-04-10 10:00:00,25.36,25.43,25.27,25.3,117488.0,25.36,25.43,25.27,25.3,117488.0
2018-04-10 10:30:00,25.31,25.51,25.31,25.46,111125.0,25.31,25.51,25.31,25.46,111125.0
2018-04-10 11:00:00,25.47,25.48,25.39,25.4,41280.0,25.47,25.48,25.39,25.4,41280.0
2018-04-10 11:30:00,25.39,25.53,25.36,25.52,82232.0,25.39,25.53,25.36,25.52,82232.0
2018-04-10 12:00:00,25.53,25.53,25.39,25.45,137430.0,25.53,25.53,25.39,25.45,137430.0
2018-04-10 12:30:00,25.45,25.64,25.44,25.55,239525.0,25.45,25.64,25.44,25.55,239525.0
2018-04-10 13:00:00,25.54,25.69,25.53,25.68,147116.0,25.54,25.69,25.53,25.68,147116.0
2018-04-10 13:30:00,25.68,25.72,25.62,25.66,111469.0,25.68,25.72,25.62,25.66,111469.0
2018-04-10 14:00:00,25.66,25.74,25.64,25.71,138039.0,25.66,25.74,25.64,25.71,138039.0
2018-04-10 14:30:00,25.71,25.81,25.66,25.81,116521.0,25.71,25.81,25.66,25.81,116521.0
2018-04-10 15:00:00,25.82,25.89,25.76,25.79,164353.0,25.82,25.89,25.76,25.79,164353.0
2018-04-10 15:30:00,25.79,25.79,25.71,25.71,263956.0,25.79,25.79,25.71,25.71,263956.0
2018-04-11 09:30:00,25.59,25.97,25.58,25.96,94863.0,25.59,25.97,25.58,25.96,94863.0
2018-04-11 10:00:00,25.96,25.97,25.82,25.91,65963.0,25.96,25.97,25.82,25.91,65963.0
2018-04-11 10:30:00,25.92,25.92,25.75,25.75,56218.0,25.92,25.92,25.75,25.75,56218.0
2018-04-11 11:00:00,25.75,25.81,25.7,25.79,61722.0,25.75,25.81,25.7,25.79,61722.0
2018-04-11 11:30:00,25.8,25.9,25.79,25.89,72791.0,25.8,25.9,25.79,25.89,72791.0
2018-04-11 12:00:00,25.89,25.98,25.88,25.97,85251.0,25.89,25.98,25.88,25.97,85251.0
2018-04-11 12:30:00,25.98,25.99,25.93,25.97,60003.0,25.98,25.99,25.93,25.97,60003.0
2018-04-11 13:00:00,25.98,26.01,25.93,25.98,97330.0,25.98,26.01,25.93,25.98,97330.0
2018-04-11 13:30:00,25.99,26.03,25.94,26.02,54104.0,25.99,26.03,25.94,26.02,54104.0
2018-04-11 14:00:00,26.02,26.03,25.88,25.92,117810.0,26.02,26.03,25.88,25.92,117810.0
2018-04-11 14:30:00,25.92,25.96,25.84,25.87,176024.0,25.92,25.96,25.84,25.87,176024.0
2018-04-11 15:00:00,25.88,25.88,25.72,25.76,109986.0,25.88,25.88,25.72,25.76,109986.0
2018-04-11 15:30:00,25.77,25.8,25.74,25.78,199238.0,25.77,25.8,25.74,25.78,199238.0
2018-04-12 09:30:00,25.85,25.97,25.78,25.95,133566.0,25.85,25.97,25.78,25.95,133566.0
2018-04-12 10:00:00,25.96,25.96,25.87,25.95,77291.0,25.96,25.96,25.87,25.95,77291.0
2018-04-12 10:30:00,25.94,25.95,25.8,25.83,68997.0,25.94,25.95,25.8,25.83,68997.0
2018-04-12 11:00:00,25.83,25.94,25.82,25.9,67868.0,25.83,25.94,25.82,25.9,67868.0
2018-04-12 11:30:00,25.9,25.93,25.79,25.81,46816.0,25.9,25.93,25.79,25.81,46816.0
2018-04-12 12:00:00,25.82,25.97,25.82,25.97,55666.0,25.82,25.97,25.82,25.97,55666.0
2018-04-12 12:30:00,25.98,26.06,25.96,26.05,148530.0,25.98,26.06,25.96,26.05,148530.0
2018-04-12 13:00:00,26.06,26.07,25.93,25.94,144327.0,26.06,26.07,25.93,25.94,144327.0
2018-04-12 13:30:00,25.93,25.94,25.85,25.87,104573.0,25.93,25.94,25.85,25.87,104573.0
2018-04-12 14:00:00,25.86,25.87,25.82,25.84,88572.0,25.86,25.87,25.82,25.84,88572.0
2018-04-12 14:30:00,25.84,25.84,25.78,25.81,96456.0,25.84,25.84,25.78,25.81,96456.0
2018-04-12 15:00:00,25.8,25.81,25.77,25.78,114322.0,25.8,25.81,25.77,25.78,114322.0
2018-04-12 15:30:00,25.78,25.79,25.75,25.76,359802.0,25.78,25.79,25.75,25.76,359802.0
2018-04-13 09:30:00,25.79,25.85,25.53,25.56,148815.0,25.79,25.85,25.53,25.56,148815.0
2018-04-13 10:00:00,25.55,25.6,25.39,25.43,169362.0,25.55,25.6,25.39,25.43,169362.0
2018-04-13 10:30:00,25.44,25.6,25.41,25.52,157430.0,25.44,25.6,25.41,25.52,157430.0
2018-04-13 11:00:00,25.51,25.53,25.43,25.51,78536.0,25.51,25.53,25.43,25.51,78536.0
2018-04-13 11:30:00,25.52,25.53,25.45,25.51,54034.0,25.52,25.53,25.45,25.51,54034.0
2018-04-13 12:00:00,25.51,25.66,25.51,25.66,60039.0,25.51,25.66,25.51,25.66,60039.0
2018-04-13 12:30:00,25.66,25.67,25.59,25.65,69062.0,25.66,25.67,25.59,25.65,69062.0
2018-04-13 13:00:00,25.64,25.74,25.62,25.73,41337.0,25.64,25.74,25.62,25.73,41337.0
2018-04-13 13:30:00,25.72,25.73,25.65,25.67,80450.0,25.72,25.73,25.65,25.67,80450.0
2018-04-13 14:00:00,25.66,25.7,25.62,25.65,43299.0,25.66,25.7,25.62,25.65,43299.0
2018-04-13 14:30:00,25.64,25.68,25.59,25.6,81503.0,25.64,25.68,25.59,25.6,81503.0
2018-04-13 15:00:00,25.6,25.61,25.48,25.51,144832.0,25.6,25.61,25.48,25.51,144832.0
2018-04-13 15:30:00,25.5,25.62,25.48,25.62,284050.0,25.5,25.62,25.48,25.62,284050.0
2018-04-16 09:30:00,25.6,25.74,25.15,25.43,364242.0,25.6,25.74,25.15,25.43,364242.0
2018-04-16 10:00:00,25.44,25.68,25.39,25.67,220603.0,25.44,25.68,25.39,25.67,220603.0
2018-04-16 10:30:00,25.67,25.75,25.59,25.71,157324.0,25.67,25.75,25.59,25.71,157324.0
2018-04-16 11:00:00,25.71,25.84,25.68,25.81,158880.0,25.71,25.84,25.68,25.81,158880.0
2018-04-16 11:30:00,25.82,25.94,25.79,25.91,169532.0,25.82,25.94,25.79,25.91,169532.0
2018-04-16 12:00:00,25.92,25.98,25.89,25.92,92389.0,25.92,25.98,25.89,25.92,92389.0
2018-04-16 12:30:00,25.93,25.96,25.89,25.94,85727.0,25.93,25.96,25.89,25.94,85727.0
2018-04-16 13:00:00,25.94,26.0,25.92,25.98,114355.0,25.94,26.0,25.92,25.98,114355.0
2018-04-16 13:30:00,25.97,26.0,25.85,25.88,100359.0,25.97,26.0,25.85,25.88,100359.0
2018-04-16 14:00:00,25.88,25.89,25.79,25.83,68900.0,25.88,25.89,25.79,25.83,68900.0
2018-04-16 14:30:00,25.82,25.87,25.78,25.79,62361.0,25.82,25.87,25.78,25.79,62361.0
2018-04-16 15:00:00,25.8,25.83,25.71,25.76,79279.0,25.8,25.83,25.71,25.76,79279.0
2018-04-16 15:30:00,25.75,25.78,25.68,25.7,298886.0,25.75,25.78,25.68,25.7,298886.0
2018-04-17 09:30:00,26.04,26.21,25.95,26.14,288089.0,26.04,26.21,25.95,26.14,288089.0
2018-04-17 10:00:00,26.15,26.44,26.14,26.15,551720.0,26.15,26.44,26.14,26.15,551720.0
2018-04-17 10:30:00,26.14,26.42,26.12,26.4,270115.0,26.14,26.42,26.12,26.4,270115.0
2018-04-17 11:00:00,26.4,26.54,26.37,26.44,177957.0,26.4,26.54,26.37,26.44,177957.0
2018-04-17 11:30:00,26.44,26.53,26.42,26.43,145891.0,26.44,26.53,26.42,26.43,145891.0
2018-04-17 12:00:00,26.44,26.58,26.44,26.55,132409.0,26.44,26.58,26.44,26.55,132409.0
2018-04-17 12:30:00,26.55,26.55,26.47,26.48,83895.0,26.55,26.55,26.47,26.48,83895.0
2018-04-17 13:00:00,26.47,26.51,26.45,26.5,87953.0,26.47,26.51,26.45,26.5,87953.0
2018-04-17 13:30:00,26.5,26.53,26.46,26.48,67090.0,26.5,26.53,26.46,26.48,67090.0
2018-04-17 14:00:00,26.49,26.53,26.42,26.44,82377.0,26.49,26.53,26.42,26.44,82377.0
2018-04-17 14:30:00,26.44,26.54,26.44,26.51,90446.0,26.44,26.54,26.44,26.51,90446.0
2018-04-17 15:00:00,26.51,26.57,26.49,26.54,147635.0,26.51,26.57,26.49,26.54,147635.0
2018-04-17 15:30:00,26.54,26.57,26.52,26.53,317413.0,26.54,26.57,26.52,26.53,317413.0
2018-04-18 09:30:00,26.49,26.49,26.2,26.33,182845.0,26.49,26.49,26.2,26.33,182845.0
2018-04-18 10:00:00,26.31,26.4,26.21,26.29,134862.0,26.31,26.4,26.21,26.29,134862.0
2018-04-18 10:30:00,26.29,26.39,26.28,26.29,76624.0,26.29,26.39,26.28,26.29,76624.0
2018-04-18 11:00:00,26.29,26.39,26.29,26.37,75511.0,26.29,26.39,26.29,26.37,75511.0
2018-04-18 11:30:00,26.36,26.41,26.32,26.38,70622.0,26.36,26.41,26.32,26.38,70622.0
2018-04-18 12:00:00,26.38,26.44,26.37,26.4,89280.0,26.38,26.44,26.37,26.4,89280.0
2018-04-18 12:30:00,26.4,26.43,26.35,26.43,62002.0,26.4,26.43,26.35,26.43,62002.0
2018-04-18 13:00:00,26.42,26.44,26.39,26.41,25721.0,26.42,26.44,26.39,26.41,25721.0
2018-04-18 13:30:00,26.4,26.41,26.36,26.38,61294.0,26.4,26.41,26.36,26.38,61294.0
2018-04-18 14:00:00,26.38,26.43,26.37,26.39,68837.0,26.38,26.43,26.37,26.39,68837.0
2018-04-18 14:30:00,26.39,26.42,26.38,26.38,41735.0,26.39,26.42,26.38,26.38,41735.0
2018-04-18 15:00:00,26.39,26.42,26.37,26.4,89551.0,26.39,26.42,26.37,26.4,89551.0
2018-04-18 15:30:00,26.4,26.4,26.31,26.34,402285.0,26.4,26.4,26.31,26.34,402285.0
2018-04-19 09:30:00,26.33,26.35,26.17,26.23,101621.0,26.33,26.35,26.17,26.23,101621.0
2018-04-19 10:00:00,26.23,26.35,26.12,26.31,119896.0,26.23,26.35,26.12,26.31,119896.0
2018-04-19 10:30:00,26.3,26.33,26.18,26.21,75953.0,26.3,26.33,26.18,26.21,75953.0
2018-04-19 11:00:00,26.21,26.4,26.15,26.39,204728.0,26.21,26.4,26.15,26.39,204728.0
2018-04-19 11:30:00,26.4,26.41,26.32,26.4,71519.0,26.4,26.41,26.32,26.4,71519.0
2018-04-19 12:00:00,26.4,26.41,26.33,26.37,63715.0,26.4,26.41,26.33,26.37,63715.0
2018-04-19 12:30:00,26.37,26.38,26.28,26.28,53115.0,26.37,26.38,26.28,26.28,53115.0
2018-04-19 13:00:00,26.27,26.28,26.2,26.23,84623.0,26.27,26.28,26.2,26.23,84623.0
2018-04-19 13:30:00,26.24,26.27,26.19,26.25,41978.0,26.24,26.27,26.19,26.25,41978.0
2018-04-19 14:00:00,26.26,26.26,26.18,26.21,71275.0,26.26,26.26,26.18,26.21,71275.0
2018-04-19 14:30:00,26.2,26.22,26.16,26.18,58055.0,26.2,26.22,26.16,26.18,58055.0
2018-04-19 15:00:00,26.17,26.24,26.16,26.17,84592.0,26.17,26.24,26.16,26.17,84592.0
2018-04-19 15:30:00,26.16,26.25,26.14,26.2,265419.0,26.16,26.25,26.14,26.2,265419.0
2018-04-20 09:30:00,26.32,26.48,26.27,26.28,215378.0,26.32,26.48,26.27,26.28,215378.0
2018-04-20 10:00:00,26.28,26.31,26.12,26.3,130115.0,26.28,26.31,26.12,26.3,130115.0
2018-04-20 10:30:00,26.3,26.35,26.2,26.23,87073.0,26.3,26.35,26.2,26.23,87073.0
2018-04-20 11:00:00,26.22,26.25,26.11,26.24,122318.0,26.22,26.25,26.11,26.24,122318.0
2018-04-20 11:30:00,26.25,26.35,26.23,26.33,56764.0,26.25,26.35,26.23,26.33,56764.0
2018-04-20 12:00:00,26.33,26.34,26.23,26.27,51898.0,26.33,26.34,26.23,26.27,51898.0
2018-04-20 12:30:00,26.26,26.31,26.23,26.27,81197.0,26.26,26.31,26.23,26.27,81197.0
2018-04-20 13:00:00,26.27,26.36,26.27,26.34,78511.0,26.27,26.36,26.27,26.34,78511.0
2018-04-20 13:30:00,26.33,26.47,26.32,26.43,59848.0,26.33,26.47,26.32,26.43,59848.0
2018-04-20 14:00:00,26.43,26.52,26.42,26.49,83518.0,26.43,26.52,26.42,26.49,83518.0
2018-04-20 14:30:00,26.49,26.49,26.4,26.45,66088.0,26.49,26.49,26.4,26.45,66088.0
2018-04-20 15:00:00,26.45,26.49,26.4,26.46,120974.0,26.45,26.49,26.4,26.46,120974.0
2018-04-20 15:30:00,26.46,26.59,26.45,26.56,718162.0,26.46,26.59,26.45,26.56,718162.0
2018-04-23 09:30:00,26.64,26.71,26.44,26.54,217105.0,26.64,26.71,26.44,26.54,217105.0
2018-04-23 10:00:00,26.54,26.54,26.41,26.45,104884.0,26.54,26.54,26.41,26.45,104884.0
2018-04-23 10:30:00,26.44,26.62,26.42,26.55,154403.0,26.44,26.62,26.42,26.55,154403.0
2018-04-23 11:00:00,26.55,26.63,26.49,26.56,143627.0,26.55,26.63,26.49,26.56,143627.0
2018-04-23 11:30:00,26.56,26.56,26.48,26.49,82855.0,26.56,26.56,26.48,26.49,82855.0
2018-04-23 12:00:00,26.5,26.51,26.34,26.34,145231.0,26.5,26.51,26.34,26.34,145231.0
2018-04-23 12:30:00,26.34,26.36,26.28,26.36,89605.0,26.34,26.36,26.28,26.36,89605.0
2018-04-23 13:00:00,26.36,26.36,26.27,26.31,63712.0,26.36,26.36,26.27,26.31,63712.0
2018-04-23 13:30:00,26.32,26.36,26.28,26.34,100412.0,26.32,26.36,26.28,26.34,100412.0
2018-04-23 14:00:00,26.35,26.35,26.25,26.27,85783.0,26.35,26.35,26.25,26.27,85783.0
2018-04-23 14:30:00,26.26,26.29,26.16,26.2,171839.0,26.26,26.29,26.16,26.2,171839.0
2018-04-23 15:00:00,26.21,26.33,26.2,26.28,113146.0,26.21,26.33,26.2,26.28,113146.0
2018-04-23 15:30:00,26.29,26.32,26.25,26.28,188225.0,26.29,26.32,26.25,26.28,188225.0
2018-04-24 09:30:00,26.67,27.1,26.62,26.98,627692.0,26.67,27.1,26.62,26.98,627692.0
2018-04-24 10:00:00,26.98,27.02,26.74,26.78,380148.0,26.98,27.02,26.74,26.78,380148.0
2018-04-24 10:30:00,26.78,26.97,26.77,26.88,221415.0,26.78,26.97,26.77,26.88,221415.0
2018-04-24 11:00:00,26.87,27.0,26.82,26.99,298274.0,26.87,27.0,26.82,26.99,298274.0
2018-04-24 11:30:00,27.0,27.03,26.94,27.01,156993.0,27.0,27.03,26.94,27.01,156993.0
2018-04-24 12:00:00,27.01,27.03,26.82,26.83,178872.0,27.01,27.03,26.82,26.83,178872.0
2018-04-24 12:30:00,26.82,26.83,26.66,26.66,183491.0,26.82,26.83,26.66,26.66,183491.0
2018-04-24 13:00:00,26.66,26.74,26.59,26.64,360051.0,26.66,26.74,26.59,26.64,360051.0
2018-04-24 13:30:00,26.63,26.67,26.53,26.56,147996.0,26.63,26.67,26.53,26.56,147996.0
2018-04-24 14:00:00,26.56,26.85,26.53,26.71,157040.0,26.56,26.85,26.53,26.71,157040.0
2018-04-24 14:30:00,26.7,26.78,26.67,26.76,113137.0,26.7,26.78,26.67,26.76,113137.0
2018-04-24 15:00:00,26.77,26.88,26.76,26.85,166284.0,26.77,26.88,26.76,26.85,166284.0
2018-04-24 15:30:00,26.85,26.9,26.75,26.86,328636.0,26.85,26.9,26.75,26.86,328636.0
2018-04-25 09:30:00,26.79,26.84,25.9,26.01,549276.0,26.79,26.84,25.9,26.01,549276.0
2018-04-25 10:00:00,26.02,26.16,25.89,26.07,617010.0,26.02,26.16,25.89,26.07,617010.0
2018-04-25 10:30:00,26.08,26.44,26.04,26.31,434740.0,26.08,26.44,26.04,26.31,434740.0
2018-04-25 11:00:00,26.31,26.46,26.3,26.43,81111.0,26.31,26.46,26.3,26.43,81111.0
2018-04-25 11:30:00,26.43,26.43,26.18,26.27,110348.0,26.43,26.43,26.18,26.27,110348.0
2018-04-25 12:00:00,26.27,26.4,26.18,26.29,278206.0,26.27,26.4,26.18,26.29,278206.0
2018-04-25 12:30:00,26.29,26.34,26.21,26.28,51806.0,26.29,26.34,26.21,26.28,51806.0
2018-04-25 13:00:00,26.28,26.37,26.27,26.37,112966.0,26.28,26.37,26.27,26.37,112966.0
2018-04-25 13:30:00,26.37,26.45,26.35,26.39,137257.0,26.37,26.45,26.35,26.39,137257.0
2018-04-25 14:00:00,26.39,26.41,26.33,26.35,150645.0,26.39,26.41,26.33,26.35,150645.0
2018-04-25 14:30:00,26.36,26.56,26.34,26.53,130994.0,26.36,26.56,26.34,26.53,130994.0
2018-04-25 15:00:00,26.54,26.61,26.53,26.6,178180.0,26.54,26.61,26.53,26.6,178180.0
2018-04-25 15:30:00,26.61,26.68,26.53,26.63,681488.0,26.61,26.68,26.53,26.63,681488.0
2018-04-26 09:30:00,25.78,25.94,25.0,25.14,1559238.0,25.78,25.94,25.0,25.14,1559238.0
2018-04-26 10:00:00,25.14,25.41,24.94,24.97,877147.0,25.14,25.41,24.94,24.97,877147.0
2018-04-26 10:30:00,24.97,24.97,24.64,24.66,787257.0,24.97,24.97,24.64,24.66,787257.0
2018-04-26 11:00:00,24.65,24.83,24.65,24.74,679728.0,24.65,24.83,24.65,24.74,679728.0
2018-04-26 11:30:00,24.74,24.81,24.7,24.77,323075.0,24.74,24.81,24.7,24.77,323075.0
2018-04-26 12:00:00,24.78,26.31,24.69,25.72,1844913.0,24.78,26.31,24.69,25.72,1844913.0
2018-04-26 12:30:00,25.72,26.27,25.53,25.76,957549.0,25.72,26.27,25.53,25.76,957549.0
2018-04-26 13:00:00,25.78,25.91,25.54,25.88,319188.0,25.78,25.91,25.54,25.88,319188.0
2018-04-26 13:30:00,25.88,26.09,25.88,26.06,484987.0,25.88,26.09,25.88,26.06,484987.0
2018-04-26 14:00:00,26.06,26.24,26.04,26.17,300102.0,26.06,26.24,26.04,26.17,300102.0
2018-04-26 14:30:00,26.18,26.18,26.06,26.11,193131.0,26.18,26.18,26.06,26.11,193131.0
2018-04-26 15:00:00,26.11,26.19,26.09,26.09,320227.0,26.11,26.19,26.09,26.09,320227.0
2018-04-26 15:30:00,26.1,26.22,26.09,26.14,786977.0,26.1,26.22,26.09,26.14,786977.0
2018-04-27 09:30:00,26.25,26.32,26.03,26.1,327368.0,26.25,26.32,26.03,26.1,327368.0
2018-04-27 10:00:00,26.1,26.15,25.96,25.96,202236.0,26.1,26.15,25.96,25.96,202236.0
2018-04-27 10:30:00,25.96,25.98,25.79,25.86,128278.0,25.96,25.98,25.79,25.86,128278.0
2018-04-27 11:00:00,25.86,26.1,25.86,26.1,83524.0,25.86,26.1,25.86,26.1,83524.0
2018-04-27 11:30:00,26.09,26.09,26.01,26.03,58826.0,26.09,26.09,26.01,26.03,58826.0
2018-04-27 12:00:00,26.03,26.04,25.94,25.98,80558.0,26.03,26.04,25.94,25.98,80558.0
2018-04-27 12:30:00,25.97,26.1,25.93,26.09,73732.0,25.97,26.1,25.93,26.09,73732.0
2018-04-27 13:00:00,26.1,26.13,26.07,26.07,71813.0,26.1,26.13,26.07,26.07,71813.0
2018-04-27 13:30:00,26.07,26.08,26.01,26.02,58967.0,26.07,26.08,26.01,26.02,58967.0
2018-04-27 14:00:00,26.02,26.12,25.99,26.1,49077.0,26.02,26.12,25.99,26.1,49077.0
2018-04-27 14:30:00,26.09,26.12,26.01,26.03,97770.0,26.09,26.12,26.01,26.03,97770.0
2018-04-27 15:00:00,26.03,26.09,26.0,26.03,105628.0,26.03,26.09,26.0,26.03,105628.0
2018-04-27 15:30:00,26.03,26.07,26.0,26.01,276514.0,26.03,26.07,26.0,26.01,276514.0
2018-04-30 09:30:00,26.1,26.18,25.98,26.07,110619.0,26.1,26.18,25.98,26.07,110619.0
2018-04-30 10:00:00,26.07,26.13,25.93,25.99,89575.0,26.07,26.13,25.93,25.99,89575.0
2018-04-30 10:30:00,25.99,26.0,25.82,25.87,126772.0,25.99,26.0,25.82,25.87,126772.0
2018-04-30 11:00:00,25.88,25.91,25.75,25.77,88327.0,25.88,25.91,25.75,25.77,88327.0
2018-04-30 11:30:00,25.77,25.77,25.59,25.6,171182.0,25.77,25.77,25.59,25.6,171182.0
2018-04-30 12:00:00,25.6,25.7,25.54,25.7,141757.0,25.6,25.7,25.54,25.7,141757.0
2018-04-30 12:30:00,25.69,25.83,25.68,25.83,93541.0,25.69,25.83,25.68,25.83,93541.0
2018-04-30 13:00:00,25.83,25.84,25.72,25.75,80462.0,25.83,25.84,25.72,25.75,80462.0
2018-04-30 13:30:00,25.74,25.79,25.73,25.78,56490.0,25.74,25.79,25.73,25.78,56490.0
2018-04-30 14:00:00,25.78,25.79,25.69,25.76,97147.0,25.78,25.79,25.69,25.76,97147.0
2018-04-30 14:30:00,25.75,25.79,25.67,25.68,79701.0,25.75,25.79,25.67,25.68,79701.0
2018-04-30 15:00:00,25.68,25.79,25.66,25.76,108415.0,25.68,25.79,25.66,25.76,108415.0
2018-04-30 15:30:00,25.76,25.85,25.73,25.75,385462.0,25.76,25.85,25.73,25.75,385462.0
2018-05-01 09:30:00,25.35,25.56,25.04,25.38,359028.0,25.35,25.56,25.04,25.38,359028.0
2018-05-01 10:00:00,25.38,25.58,25.34,25.53,134733.0,25.38,25.58,25.34,25.53,134733.0
2018-05-01 10:30:00,25.53,25.68,25.53,25.59,94521.0,25.53,25.68,25.53,25.59,94521.0
2018-05-01 11:00:00,25.59,25.69,25.53,25.69,65806.0,25.59,25.69,25.53,25.69,65806.0
2018-05-01 11:30:00,25.69,25.69,25.5,25.51,82758.0,25.69,25.69,25.5,25.51,82758.0
2018-05-01 12:00:00,25.51,25.59,25.45,25.59,82502.0,25.51,25.59,25.45,25.59,82502.0
2018-05-01 12:30:00,25.58,25.59,25.53,25.55,110862.0,25.58,25.59,25.53,25.55,110862.0
2018-05-01 13:00:00,25.54,25.56,25.49,25.54,72469.0,25.54,25.56,25.49,25.54,72469.0
2018-05-01 13:30:00,25.54,25.64,25.54,25.64,44393.0,25.54,25.64,25.54,25.64,44393.0
2018-05-01 14:00:00,25.64,25.73,25.63,25.71,56099.0,25.64,25.73,25.63,25.71,56099.0
2018-05-01 14:30:00,25.71,25.82,25.71,25.79,76449.0,25.71,25.82,25.71,25.79,76449.0
2018-05-01 15:00:00,25.79,25.8,25.65,25.7,107476.0,25.79,25.8,25.65,25.7,107476.0
2018-05-01 15:30:00,25.69,25.83,25.69,25.79,251958.0,25.69,25.83,25.69,25.79,251958.0
2018-05-02 09:30:00,25.98,26.25,25.95,26.01,221307.0,25.98,26.25,25.95,26.01,221307.0
2018-05-02 10:00:00,26.01,26.26,26.0,26.17,111876.0,26.01,26.26,26.0,26.17,111876.0
2018-05-02 10:30:00,26.16,26.16,25.99,26.01,171126.0,26.16,26.16,25.99,26.01,171126.0
2018-05-02 11:00:00,26.01,26.02,25.93,25.94,79524.0,26.01,26.02,25.93,25.94,79524.0
2018-05-02 11:30:00,25.95,25.95,25.82,25.88,81935.0,25.95,25.95,25.82,25.88,81935.0
2018-05-02 12:00:00,25.88,26.0,25.86,25.98,71340.0,25.88,26.0,25.86,25.98,71340.0
2018-05-02 12:30:00,25.98,26.05,25.97,26.01,100519.0,25.98,26.05,25.97,26.01,100519.0
2018-05-02 13:00:00,26.01,26.06,25.99,26.03,71731.0,26.01,26.06,25.99,26.03,71731.0
2018-05-02 13:30:00,26.02,26.04,25.95,26.03,88709.0,26.02,26.04,25.95,26.03,88709.0
2018-05-02 14:00:00,26.03,26.08,26.0,26.02,120591.0,26.03,26.08,26.0,26.02,120591.0
2018-05-02 14:30:00,26.02,26.07,25.99,26.01,90817.0,26.02,26.07,25.99,26.01,90817.0
2018-05-02 15:00:00,26.01,26.04,25.89,25.98,94407.0,26.01,26.04,25.89,25.98,94407.0
2018-05-02 15:30:00,25.99,25.99,25.88,25.91,204246.0,25.99,25.99,25.88,25.91,204246.0
2018-05-03 09:30:00,26.21,26.36,25.91,26.08,185852.0,26.21,26.36,25.91,26.08,185852.0
2018-05-03 10:00:00,26.07,26.1,25.9,25.97,132572.0,26.07,26.1,25.9,25.97,132572.0
2018-05-03 10:30:00,25.97,25.98,25.82,25.88,94865.0,25.97,25.98,25.82,25.88,94865.0
2018-05-03 11:00:00,25.88,26.04,25.84,25.99,79014.0,25.88,26.04,25.84,25.99,79014.0
2018-05-03 11:30:00,25.99,26.11,25.97,26.11,86548.0,25.99,26.11,25.97,26.11,86548.0
2018-05-03 12:00:00,26.12,26.2,26.1,26.12,78905.0,26.12,26.2,26.1,26.12,78905.0
2018-05-03 12:30:00,26.11,26.33,26.11,26.32,146435.0,26.11,26.33,26.11,26.32,146435.0
2018-05-03 13:00:00,26.31,26.32,26.23,26.24,86172.0,26.31,26.32,26.23,26.24,86172.0
2018-05-03 13:30:00,26.25,26.33,26.24,26.24,94125.0,26.25,26.33,26.24,26.24,94125.0
2018-05-03 14:00:00,26.24,26.27,26.19,26.22,78319.0,26.24,26.27,26.19,26.22,78319.0
2018-05-03 14:30:00,26.23,26.33,26.21,26.22,105385.0,26.23,26.33,26.21,26.22,105385.0
2018-05-03 15:00:00,26.23,26.26,26.18,26.26,102863.0,26.23,26.26,26.18,26.26,102863.0
2018-05-03 15:30:00,26.25,26.26,26.17,26.23,267170.0,26.25,26.26,26.17,26.23,267170.0
2018-05-04 09:30:00,26.24,26.66,26.15,26.53,238372.0,26.24,26.66,26.15,26.53,238372.0
2018-05-04 10:00:00,26.53,26.54,26.39,26.46,104450.0,26.53,26.54,26.39,26.46,104450.0
2018-05-04 10:30:00,26.46,26.67,26.46,26.64,157412.0,26.46,26.67,26.46,26.64,157412.0
2018-05-04 11:00:00,26.64,26.74,26.64,26.73,96784.0,26.64,26.74,26.64,26.73,96784.0
2018-05-04 11:30:00,26.73,26.79,26.61,26.66,199611.0,26.73,26.79,26.61,26.66,199611.0
2018-05-04 12:00:00,26.66,26.66,26.56,26.57,161150.0,26.66,26.66,26.56,26.57,161150.0
2018-05-04 12:30:00,26.56,26.64,26.56,26.59,114009.0,26.56,26.64,26.56,26.59,114009.0
2018-05-04 13:00:00,26.59,26.6,26.52,26.57,91368.0,26.59,26.6,26.52,26.57,91368.0
2018-05-04 13:30:00,26.57,26.6,26.56,26.59,108184.0,26.57,26.6,26.56,26.59,108184.0
2018-05-04 14:00:00,26.59,26.6,26.56,26.59,92257.0,26.59,26.6,26.56,26.59,92257.0
2018-05-04 14:30:00,26.59,26.59,26.53,26.58,101795.0,26.59,26.59,26.53,26.58,101795.0
2018-05-04 15:00:00,26.57,26.59,26.45,26.5,146479.0,26.57,26.59,26.45,26.5,146479.0
2018-05-04 15:30:00,26.5,26.53,26.42,26.43,314915.0,26.5,26.53,26.42,26.43,314915.0
2018-05-07 09:30:00,26.58,26.67,26.49,26.65,191399.0,26.58,26.67,26.49,26.65,191399.0
2018-05-07 10:00:00,26.66,26.85,26.65,26.82,138319.0,26.66,26.85,26.65,26.82,138319.0
2018-05-07 10:30:00,26.82,26.87,26.69,26.83,95538.0,26.82,26.87,26.69,26.83,95538.0
2018-05-07 11:00:00,26.82,26.85,26.79,26.82,59136.0,26.82,26.85,26.79,26.82,59136.0
2018-05-07 11:30:00,26.82,26.85,26.77,26.84,89483.0,26.82,26.85,26.77,26.84,89483.0
2018-05-07 12:00:00,26.85,26.95,26.85,26.89,91527.0,26.85,26.95,26.85,26.89,91527.0
2018-05-07 12:30:00,26.9,26.94,26.87,26.92,57544.0,26.9,26.94,26.87,26.92,57544.0
2018-05-07 13:00:00,26.92,26.95,26.85,26.87,134972.0,26.92,26.95,26.85,26.87,134972.0
2018-05-07 13:30:00,26.87,26.92,26.86,26.88,84116.0,26.87,26.92,26.86,26.88,84116.0
2018-05-07 14:00:00,26.87,26.89,26.83,26.88,73655.0,26.87,26.89,26.83,26.88,73655.0
2018-05-07 14:30:00,26.88,26.88,26.17,26.66,616993.0,26.88,26.88,26.17,26.66,616993.0
2018-05-07 15:00:00,26.66,26.71,26.54,26.59,167986.0,26.66,26.71,26.54,26.59,167986.0
2018-05-07 15:30:00,26.59,26.61,26.53,26.55,256976.0,26.59,26.61,26.53,26.55,256976.0
2018-05-08 09:30:00,26.58,26.68,26.55,26.67,144401.0,26.58,26.68,26.55,26.67,144401.0
2018-05-08 10:00:00,26.68,27.01,26.68,26.85,432547.0,26.68,27.01,26.68,26.85,432547.0
2018-05-08 10:30:00,26.85,26.92,26.8,26.84,121222.0,26.85,26.92,26.8,26.84,121222.0
2018-05-08 11:00:00,26.84,26.86,26.75,26.82,115748.0,26.84,26.86,26.75,26.82,115748.0
2018-05-08 11:30:00,26.81,26.82,26.73,26.76,78983.0,26.81,26.82,26.73,26.76,78983.0
2018-05-08 12:00:00,26.76,26.78,26.69,26.76,311171.0,26.76,26.78,26.69,26.76,311171.0
2018-05-08 12:30:00,26.76,26.84,26.72,26.75,158515.0,26.76,26.84,26.72,26.75,158515.0
2018-05-08 13:00:00,26.75,26.82,26.74,26.81,155440.0,26.75,26.82,26.74,26.81,155440.0
2018-05-08 13:30:00,26.8,26.81,26.67,26.67,103285.0,26.8,26.81,26.67,26.67,103285.0
2018-05-08 14:00:00,26.67,26.76,26.64,26.7,119357.0,26.67,26.76,26.64,26.7,119357.0
2018-05-08 14:30:00,26.7,26.71,26.57,26.62,96064.0,26.7,26.71,26.57,26.62,96064.0
2018-05-08 15:00:00,26.61,26.71,26.59,26.7,89027.0,26.61,26.71,26.59,26.7,89027.0
2018-05-08 15:30:00,26.7,26.76,26.69,26.73,226355.0,26.7,26.76,26.69,26.73,226355.0
2018-05-09 09:30:00,26.74,26.92,26.61,26.75,267573.0,26.74,26.92,26.61,26.75,267573.0
2018-05-09 10:00:00,26.74,26.75,26.59,26.61,339328.0,26.74,26.75,26.59,26.61,339328.0
2018-05-09 10:30:00,26.61,26.61,26.47,26.51,141961.0,26.61,26.61,26.47,26.51,141961.0
2018-05-09 11:00:00,26.52,26.62,26.51,26.61,109806.0,26.52,26.62,26.51,26.61,109806.0
2018-05-09 11:30:00,26.62,26.73,26.6,26.7,296401.0,26.62,26.73,26.6,26.7,296401.0
2018-05-09 12:00:00,26.7,26.81,26.69,26.81,210310.0,26.7,26.81,26.69,26.81,210310.0
2018-05-09 12:30:00,26.81,26.97,26.81,26.97,195310.0,26.81,26.97,26.81,26.97,195310.0
2018-05-09 13:00:00,26.97,26.98,26.89,26.94,117503.0,26.97,26.98,26.89,26.94,117503.0
2018-05-09 13:30:00,26.94,26.94,26.88,26.9,64730.0,26.94,26.94,26.88,26.9,64730.0
2018-05-09 14:00:00,26.89,26.91,26.82,26.83,78691.0,26.89,26.91,26.82,26.83,78691.0
2018-05-09 14:30:00,26.84,26.88,26.83,26.86,71244.0,26.84,26.88,26.83,26.86,71244.0
2018-05-09 15:00:00,26.86,26.9,26.83,26.87,208355.0,26.86,26.9,26.83,26.87,208355.0
2018-05-09 15:30:00,26.88,26.91,26.85,26.88,253990.0,26.88,26.91,26.85,26.88,253990.0
2018-05-10 09:30:00,26.48,26.49,26.08,26.16,748562.0,26.48,26.49,26.08,26.16,748562.0
2018-05-10 10:00:00,26.16,26.26,25.97,26.16,336802.0,26.16,26.26,25.97,26.16,336802.0
2018-05-10 10:30:00,26.16,26.16,25.95,26.05,277519.0,26.16,26.16,25.95,26.05,277519.0
2018-05-10 11:00:00,26.05,26.15,26.02,26.12,148317.0,26.05,26.15,26.02,26.12,148317.0
2018-05-10 11:30:00,26.11,26.13,26.06,26.1,132001.0,26.11,26.13,26.06,26.1,132001.0
2018-05-10 12:00:00,26.1,26.19,26.01,26.02,156502.0,26.1,26.19,26.01,26.02,156502.0
2018-05-10 12:30:00,26.01,26.05,25.99,26.0,128478.0,26.01,26.05,25.99,26.0,128478.0
2018-05-10 13:00:00,26.0,26.11,25.97,26.1,251182.0,26.0,26.11,25.97,26.1,251182.0
2018-05-10 13:30:00,26.1,26.11,26.05,26.08,179899.0,26.1,26.11,26.05,26.08,179899.0
2018-05-10 14:00:00,26.08,26.08,26.03,26.06,113155.0,26.08,26.08,26.03,26.06,113155.0
2018-05-10 14:30:00,26.06,26.06,25.99,26.01,202544.0,26.06,26.06,25.99,26.01,202544.0
2018-05-10 15:00:00,26.01,26.02,25.96,25.98,254695.0,26.01,26.02,25.96,25.98,254695.0
2018-05-10 15:30:00,25.98,25.99,25.87,25.92,1137015.0,25.98,25.99,25.87,25.92,1137015.0
2018-05-11 09:30:00,25.92,26.01,25.63,25.7,402803.0,25.92,26.01,25.63,25.7,402803.0
2018-05-11 10:00:00,25.7,25.71,25.39,25.61,536205.0,25.7,25.71,25.39,25.61,536205.0
2018-05-11 10:30:00,25.62,25.68,25.58,25.6,201048.0,25.62,25.68,25.58,25.6,201048.0
2018-05-11 11:00:00,25.6,25.7,25.58,25.7,249760.0,25.6,25.7,25.58,25.7,249760.0
2018-05-11 11:30:00,25.7,25.74,25.67,25.73,133011.0,25.7,25.74,25.67,25.73,133011.0
2018-05-11 12:00:00,25.73,25.82,25.72,25.75,229994.0,25.73,25.82,25.72,25.75,229994.0
2018-05-11 12:30:00,25.76,25.78,25.72,25.74,113101.0,25.76,25.78,25.72,25.74,113101.0
2018-05-11 13:00:00,25.75,25.76,25.71,25.76,65739.0,25.75,25.76,25.71,25.76,65739.0
2018-05-11 13:30:00,25.75,25.76,25.72,25.75,74167.0,25.75,25.76,25.72,25.75,74167.0
2018-05-11 14:00:00,25.75,25.77,25.71,25.75,89395.0,25.75,25.77,25.71,25.75,89395.0
2018-05-11 14:30:00,25.74,25.75,25.68,25.73,345177.0,25.74,25.75,25.68,25.73,345177.0
2018-05-11 15:00:00,25.73,25.74,25.66,25.7,283667.0,25.73,25.74,25.66,25.7,283667.0
2018-05-11 15:30:00,25.69,25.71,25.62,25.64,683104.0,25.69,25.71,25.62,25.64,683104.0
2018-05-14 09:30:00,26.01,26.11,25.66,25.68,334092.0,26.01,26.11,25.66,25.68,334092.0
2018-05-14 10:00:00,25.69,25.81,25.61,25.8,346351.0,25.69,25.81,25.61,25.8,346351.0
2018-05-14 10:30:00,25.81,25.92,25.73,25.74,181322.0,25.81,25.92,25.73,25.74,181322.0
2018-05-14 11:00:00,25.74,25.78,25.7,25.73,134488.0,25.74,25.78,25.7,25.73,134488.0
2018-05-14 11:30:00,25.74,25.78,25.61,25.61,163683.0,25.74,25.78,25.61,25.61,163683.0
2018-05-14 12:00:00,25.61,25.63,25.52,25.53,182823.0,25.61,25.63,25.52,25.53,182823.0
2018-05-14 12:30:00,25.53,25.55,25.37,25.38,305891.0,25.53,25.55,25.37,25.38,305891.0
2018-05-14 13:00:00,25.38,25.43,25.35,25.41,145606.0,25.38,25.43,25.35,25.41,145606.0
2018-05-14 13:30:00,25.41,25.41,25.3,25.33,151602.0,25.41,25.41,25.3,25.33,151602.0
2018-05-14 14:00:00,25.33,25.34,25.23,25.24,282457.0,25.33,25.34,25.23,25.24,282457.0
2018-05-14 14:30:00,25.24,25.36,25.23,25.32,368038.0,25.24,25.36,25.23,25.32,368038.0
2018-05-14 15:00:00,25.32,25.32,25.21,25.22,262947.0,25.32,25.32,25.21,25.22,262947.0
2018-05-14 15:30:00,25.22,25.22,25.05,25.1,1201770.0,25.22,25.22,25.05,25.1,1201770.0
2018-05-15 09:30:00,25.15,25.34,25.01,25.08,378543.0,25.15,25.34,25.01,25.08,378543.0
2018-05-15 10:00:00,25.08,25.29,25.05,25.26,225312.0,25.08,25.29,25.05,25.26,225312.0
2018-05-15 10:30:00,25.25,25.34,25.25,25.26,158584.0,25.25,25.34,25.25,25.26,158584.0
2018-05-15 11:00:00,25.27,25.33,25.23,25.27,150114.0,25.27,25.33,25.23,25.27,150114.0
2018-05-15 11:30:00,25.27,25.33,25.26,25.26,163457.0,25.27,25.33,25.26,25.26,163457.0
2018-05-15 12:00:00,25.27,25.28,25.22,25.25,89966.0,25.27,25.28,25.22,25.25,89966.0
2018-05-15 12:30:00,25.25,25.37,25.24,25.32,166653.0,25.25,25.37,25.24,25.32,166653.0
2018-05-15 13:00:00,25.31,25.33,25.22,25.24,115252.0,25.31,25.33,25.22,25.24,115252.0
2018-05-15 13:30:00,25.25,25.26,25.22,25.22,97120.0,25.25,25.26,25.22,25.22,97120.0
2018-05-15 14:00:00,25.23,25.23,25.14,25.2,172184.0,25.23,25.23,25.14,25.2,172184.0
2018-05-15 14:30:00,25.2,25.28,25.18,25.2,145272.0,25.2,25.28,25.18,25.2,145272.0
2018-05-15 15:00:00,25.21,25.21,25.16,25.19,114379.0,25.21,25.21,25.16,25.19,114379.0
2018-05-15 15:30:00,25.18,25.25,25.17,25.21,559908.0,25.18,25.25,25.17,25.21,559908.0
2018-05-16 09:30:00,25.22,25.37,25.1,25.34,240361.0,25.22,25.37,25.1,25.34,240361.0
2018-05-16 10:00:00,25.34,25.35,25.22,25.27,209781.0,25.34,25.35,25.22,25.27,209781.0
2018-05-16 10:30:00,25.28,25.36,25.25,25.28,211241.0,25.28,25.36,25.25,25.28,211241.0
2018-05-16 11:00:00,25.29,25.34,25.25,25.29,179865.0,25.29,25.34,25.25,25.29,179865.0
2018-05-16 11:30:00,25.29,25.33,25.25,25.33,103770.0,25.29,25.33,25.25,25.33,103770.0
2018-05-16 12:00:00,25.33,25.45,25.32,25.44,111753.0,25.33,25.45,25.32,25.44,111753.0
2018-05-16 12:30:00,25.45,25.49,25.43,25.44,93779.0,25.45,25.49,25.43,25.44,93779.0
2018-05-16 13:00:00,25.44,25.44,25.38,25.38,47166.0,25.44,25.44,25.38,25.38,47166.0
2018-05-16 13:30:00,25.38,25.4,25.32,25.37,94336.0,25.38,25.4,25.32,25.37,94336.0
2018-05-16 14:00:00,25.38,25.39,25.3,25.33,149919.0,25.38,25.39,25.3,25.33,149919.0
2018-05-16 14:30:00,25.32,25.38,25.31,25.38,111105.0,25.32,25.38,25.31,25.38,111105.0
2018-05-16 15:00:00,25.37,25.39,25.35,25.37,135564.0,25.37,25.39,25.35,25.37,135564.0
2018-05-16 15:30:00,25.37,25.41,25.36,25.38,514871.0,25.37,25.41,25.36,25.38,514871.0
2018-05-17 09:30:00,25.36,25.7,25.36,25.61,428591.0,25.36,25.7,25.36,25.61,428591.0
2018-05-17 10:00:00,25.62,25.71,25.45,25.47,270900.0,25.62,25.71,25.45,25.47,270900.0
2018-05-17 10:30:00,25.48,25.59,25.45,25.45,142626.0,25.48,25.59,25.45,25.45,142626.0
2018-05-17 11:00:00,25.45,25.47,25.36,25.37,190824.0,25.45,25.47,25.36,25.37,190824.0
2018-05-17 11:30:00,25.37,25.39,25.3,25.35,145623.0,25.37,25.39,25.3,25.35,145623.0
2018-05-17 12:00:00,25.35,25.37,25.32,25.36,83839.0,25.35,25.37,25.32,25.36,83839.0
2018-05-17 12:30:00,25.36,25.38,25.26,25.28,110745.0,25.36,25.38,25.26,25.28,110745.0
2018-05-17 13:00:00,25.27,25.3,25.26,25.29,98466.0,25.27,25.3,25.26,25.29,98466.0
2018-05-17 13:30:00,25.29,25.3,25.2,25.21,127871.0,25.29,25.3,25.2,25.21,127871.0
2018-05-17 14:00:00,25.21,25.27,25.17,25.26,126408.0,25.21,25.27,25.17,25.26,126408.0
2018-05-17 14:30:00,25.25,25.35,25.24,25.35,68895.0,25.25,25.35,25.24,25.35,68895.0
2018-05-17 15:00:00,25.35,25.4,25.35,25.37,108112.0,25.35,25.4,25.35,25.37,108112.0
2018-05-17 15:30:00,25.37,25.39,25.34,25.35,313716.0,25.37,25.39,25.34,25.35,313716.0
2018-05-18 09:30:00,25.38,25.45,25.27,25.4,160780.0,25.38,25.45,25.27,25.4,160780.0
2018-05-18 10:00:00,25.39,25.51,25.37,25.48,132020.0,25.39,25.51,25.37,25.48,132020.0
2018-05-18 10:30:00,25.49,25.5,25.43,25.45,87452.0,25.49,25.5,25.43,25.45,87452.0
2018-05-18 11:00:00,25.45,25.46,25.43,25.44,62234.0,25.45,25.46,25.43,25.44,62234.0
2018-05-18 11:30:00,25.45,25.45,25.38,25.44,72524.0,25.45,25.45,25.38,25.44,72524.0
2018-05-18 12:00:00,25.44,25.45,25.4,25.44,54855.0,25.44,25.45,25.4,25.44,54855.0
2018-05-18 12:30:00,25.44,25.45,25.41,25.42,49529.0,25.44,25.45,25.41,25.42,49529.0
2018-05-18 13:00:00,25.42,25.46,25.41,25.46,46148.0,25.42,25.46,25.41,25.46,46148.0
2018-05-18 13:30:00,25.45,25.46,25.4,25.41,69864.0,25.45,25.46,25.4,25.41,69864.0
2018-05-18 14:00:00,25.4,25.42,25.33,25.35,103644.0,25.4,25.42,25.33,25.35,103644.0
2018-05-18 14:30:00,25.35,25.42,25.34,25.42,72962.0,25.35,25.42,25.34,25.42,72962.0
2018-05-18 15:00:00,25.42,25.42,25.35,25.37,100907.0,25.42,25.42,25.35,25.37,100907.0
2018-05-18 15:30:00,25.37,25.37,25.31,25.31,233737.0,25.37,25.37,25.31,25.31,233737.0
2018-05-21 09:30:00,25.38,25.41,24.55,25.04,834490.0,25.38,25.41,24.55,25.04,834490.0
2018-05-21 10:00:00,25.04,25.13,24.94,25.05,393404.0,25.04,25.13,24.94,25.05,393404.0
2018-05-21 10:30:00,25.05,25.07,24.93,24.95,173072.0,25.05,25.07,24.93,24.95,173072.0
2018-05-21 11:00:00,24.95,24.97,24.77,24.8,157216.0,24.95,24.97,24.77,24.8,157216.0
2018-05-21 11:30:00,24.81,24.85,24.77,24.83,194518.0,24.81,24.85,24.77,24.83,194518.0
2018-05-21 12:00:00,24.83,24.91,24.76,24.76,189810.0,24.83,24.91,24.76,24.76,189810.0
2018-05-21 12:30:00,24.76,24.79,24.72,24.73,122089.0,24.76,24.79,24.72,24.73,122089.0
2018-05-21 13:00:00,24.73,24.79,24.71,24.71,123487.0,24.73,24.79,24.71,24.71,123487.0
2018-05-21 13:30:00,24.71,24.72,24.65,24.66,186263.0,24.71,24.72,24.65,24.66,186263.0
2018-05-21 14:00:00,24.66,24.72,24.65,24.65,153072.0,24.66,24.72,24.65,24.65,153072.0
2018-05-21 14:30:00,24.65,24.69,24.62,24.68,148367.0,24.65,24.69,24.62,24.68,148367.0
2018-05-21 15:00:00,24.68,24.68,24.63,24.66,184452.0,24.68,24.68,24.63,24.66,184452.0
2018-05-21 15:30:00,24.66,24.73,24.64,24.71,780012.0,24.66,24.73,24.64,24.71,780012.0
2018-05-22 09:30:00,24.73,25.13,24.73,24.91,457786.0,24.73,25.13,24.73,24.91,457786.0
2018-05-22 10:00:00,24.9,24.92,24.77,24.82,391872.0,24.9,24.92,24.77,24.82,391872.0
2018-05-22 10:30:00,24.82,24.95,24.82,24.91,133868.0,24.82,24.95,24.82,24.91,133868.0
2018-05-22 11:00:00,24.91,24.95,24.83,24.83,198831.0,24.91,24.95,24.83,24.83,198831.0
2018-05-22 11:30:00,24.83,24.86,24.7,24.75,173519.0,24.83,24.86,24.7,24.75,173519.0
2018-05-22 12:00:00,24.75,24.78,24.73,24.73,84726.0,24.75,24.78,24.73,24.73,84726.0
2018-05-22 12:30:00,24.74,24.74,24.64,24.64,83696.0,24.74,24.74,24.64,24.64,83696.0
2018-05-22 13:00:00,24.64,24.67,24.62,24.66,66197.0,24.64,24.67,24.62,24.66,66197.0
2018-05-22 13:30:00,24.66,24.69,24.61,24.63,83035.0,24.66,24.69,24.61,24.63,83035.0
2018-05-22 14:00:00,24.63,24.66,24.62,24.65,88752.0,24.63,24.66,24.62,24.65,88752.0
2018-05-22 14:30:00,24.66,24.66,24.62,24.63,103588.0,24.66,24.66,24.62,24.63,103588.0
2018-05-22 15:00:00,24.62,24.68,24.59,24.66,136664.0,24.62,24.68,24.59,24.66,136664.0
2018-05-22 15:30:00,24.66,24.68,24.61,24.62,383675.0,24.66,24.68,24.61,24.62,383675.0
2018-05-23 09:30:00,24.48,24.68,24.43,24.6,193564.0,24.48,24.68,24.43,24.6,193564.0
2018-05-23 10:00:00,24.6,24.62,24.49,24.5,180595.0,24.6,24.62,24.49,24.5,180595.0
2018-05-23 10:30:00,24.49,24.51,24.45,24.5,96572.0,24.49,24.51,24.45,24.5,96572.0
2018-05-23 11:00:00,24.5,24.58,24.49,24.54,83750.0,24.5,24.58,24.49,24.54,83750.0
2018-05-23 11:30:00,24.54,24.6,24.52,24.53,65340.0,24.54,24.6,24.52,24.53,65340.0
2018-05-23 12:00:00,24.52,24.55,24.48,24.49,59490.0,24.52,24.55,24.48,24.49,59490.0
2018-05-23 12:30:00,24.49,24.54,24.47,24.53,89910.0,24.49,24.54,24.47,24.53,89910.0
2018-05-23 13:00:00,24.53,24.53,24.44,24.45,104929.0,24.53,24.53,24.44,24.45,104929.0
2018-05-23 13:30:00,24.46,24.48,24.43,24.46,55147.0,24.46,24.48,24.43,24.46,55147.0
2018-05-23 14:00:00,24.47,24.57,24.46,24.54,92107.0,24.47,24.57,24.46,24.54,92107.0
2018-05-23 14:30:00,24.55,24.56,24.5,24.54,64784.0,24.55,24.56,24.5,24.54,64784.0
2018-05-23 15:00:00,24.55,24.55,24.5,24.52,157953.0,24.55,24.55,24.5,24.52,157953.0
2018-05-23 15:30:00,24.52,24.52,24.48,24.5,487547.0,24.52,24.52,24.48,24.5,487547.0
2018-05-24 09:30:00,24.66,24.67,24.43,24.55,276262.0,24.66,24.67,24.43,24.55,276262.0
2018-05-24 10:00:00,24.55,24.6,24.43,24.5,377340.0,24.55,24.6,24.43,24.5,377340.0
2018-05-24 10:30:00,24.5,24.58,24.47,24.53,210097.0,24.5,24.58,24.47,24.53,210097.0
2018-05-24 11:00:00,24.53,24.66,24.52,24.66,171193.0,24.53,24.66,24.52,24.66,171193.0
2018-05-24 11:30:00,24.66,24.71,24.64,24.69,161011.0,24.66,24.71,24.64,24.69,161011.0
2018-05-24 12:00:00,24.69,24.76,24.68,24.72,130625.0,24.69,24.76,24.68,24.72,130625.0
2018-05-24 12:30:00,24.73,24.74,24.68,24.73,114504.0,24.73,24.74,24.68,24.73,114504.0
2018-05-24 13:00:00,24.74,24.82,24.73,24.78,115214.0,24.74,24.82,24.73,24.78,115214.0
2018-05-24 13:30:00,24.79,24.82,24.72,24.82,453801.0,24.79,24.82,24.72,24.82,453801.0
2018-05-24 14:00:00,24.82,24.85,24.76,24.83,156552.0,24.82,24.85,24.76,24.83,156552.0
2018-05-24 14:30:00,24.83,24.84,24.75,24.78,109833.0,24.83,24.84,24.75,24.78,109833.0
2018-05-24 15:00:00,24.78,24.8,24.75,24.79,126894.0,24.78,24.8,24.75,24.79,126894.0
2018-05-24 15:30:00,24.79,24.82,24.77,24.78,787567.0,24.79,24.82,24.77,24.78,787567.0
2018-05-25 09:30:00,24.76,24.9,24.61,24.76,407382.0,24.76,24.9,24.61,24.76,407382.0
2018-05-25 10:00:00,24.75,24.99,24.72,24.87,341401.0,24.75,24.99,24.72,24.87,341401.0
2018-05-25 10:30:00,24.88,24.94,24.86,24.92,140891.0,24.88,24.94,24.86,24.92,140891.0
2018-05-25 11:00:00,24.93,24.98,24.91,24.97,101243.0,24.93,24.98,24.91,24.97,101243.0
2018-05-25 11:30:00,24.98,25.03,24.94,24.98,100051.0,24.98,25.03,24.94,24.98,100051.0
2018-05-25 12:00:00,24.98,25.01,24.86,24.93,157460.0,24.98,25.01,24.86,24.93,157460.0
2018-05-25 12:30:00,24.94,24.99,24.93,24.96,89600.0,24.94,24.99,24.93,24.96,89600.0
2018-05-25 13:00:00,24.96,24.97,24.93,24.96,78312.0,24.96,24.97,24.93,24.96,78312.0
2018-05-25 13:30:00,24.96,24.98,24.92,24.94,68282.0,24.96,24.98,24.92,24.94,68282.0
2018-05-25 14:00:00,24.93,25.0,24.93,25.0,78740.0,24.93,25.0,24.93,25.0,78740.0
2018-05-25 14:30:00,25.0,25.0,24.94,24.96,104622.0,25.0,25.0,24.94,24.96,104622.0
2018-05-25 15:00:00,24.96,24.99,24.94,24.99,130987.0,24.96,24.99,24.94,24.99,130987.0
2018-05-25 15:30:00,24.98,24.99,24.9,24.95,378418.0,24.98,24.99,24.9,24.95,378418.0
2018-05-29 09:30:00,24.75,24.93,24.55,24.73,393479.0,24.75,24.93,24.55,24.73,393479.0
2018-05-29 10:00:00,24.74,24.79,24.65,24.73,223823.0,24.74,24.79,24.65,24.73,223823.0
2018-05-29 10:30:00,24.73,24.75,24.7,24.73,139391.0,24.73,24.75,24.7,24.73,139391.0
2018-05-29 11:00:00,24.73,24.76,24.66,24.68,201572.0,24.73,24.76,24.66,24.68,201572.0
2018-05-29 11:30:00,24.68,24.69,24.47,24.47,275791.0,24.68,24.69,24.47,24.47,275791.0
2018-05-29 12:00:00,24.48,24.48,24.35,24.39,201060.0,24.48,24.48,24.35,24.39,201060.0
2018-05-29 12:30:00,24.39,24.55,24.39,24.51,158865.0,24.39,24.55,24.39,24.51,158865.0
2018-05-29 13:00:00,24.52,24.57,24.49,24.55,100201.0,24.52,24.57,24.49,24.55,100201.0
2018-05-29 13:30:00,24.55,24.6,24.49,24.55,162958.0,24.55,24.6,24.49,24.55,162958.0
2018-05-29 14:00:00,24.55,24.56,24.48,24.51,106035.0,24.55,24.56,24.48,24.51,106035.0
2018-05-29 14:30:00,24.52,24.55,24.45,24.47,211452.0,24.52,24.55,24.45,24.47,211452.0
2018-05-29 15:00:00,24.47,24.52,24.46,24.49,167541.0,24.47,24.52,24.46,24.49,167541.0
2018-05-29 15:30:00,24.48,24.56,24.47,24.51,470772.0,24.48,24.56,24.47,24.51,470772.0
2018-05-30 09:30:00,24.63,24.64,24.39,24.51,498376.0,24.63,24.64,24.39,24.51,498376.0
2018-05-30 10:00:00,24.52,24.56,24.41,24.53,616978.0,24.52,24.56,24.41,24.53,616978.0
2018-05-30 10:30:00,24.53,24.54,24.42,24.48,387745.0,24.53,24.54,24.42,24.48,387745.0
2018-05-30 11:00:00,24.48,24.53,24.43,24.48,255377.0,24.48,24.53,24.43,24.48,255377.0
2018-05-30 11:30:00,24.49,24.5,24.44,24.45,242703.0,24.49,24.5,24.44,24.45,242703.0
2018-05-30 12:00:00,24.45,24.49,24.3,24.31,207821.0,24.45,24.49,24.3,24.31,207821.0
2018-05-30 12:30:00,24.31,24.37,24.27,24.34,423073.0,24.31,24.37,24.27,24.34,423073.0
2018-05-30 13:00:00,24.35,24.37,24.24,24.28,189912.0,24.35,24.37,24.24,24.28,189912.0
2018-05-30 13:30:00,24.28,24.31,24.2,24.3,271790.0,24.28,24.31,24.2,24.3,271790.0
2018-05-30 14:00:00,24.3,24.31,24.16,24.16,329550.0,24.3,24.31,24.16,24.16,329550.0
2018-05-30 14:30:00,24.17,24.23,24.11,24.16,357781.0,24.17,24.23,24.11,24.16,357781.0
2018-05-30 15:00:00,24.17,24.24,24.11,24.12,455698.0,24.17,24.24,24.11,24.12,455698.0
2018-05-30 15:30:00,24.13,24.2,24.0,24.06,1239191.0,24.13,24.2,24.0,24.06,1239191.0
2018-05-31 09:30:00,24.5,24.86,23.52,23.93,1802067.0,24.5,24.86,23.52,23.93,1802067.0
2018-05-31 10:00:00,23.93,24.17,23.53,23.57,894713.0,23.93,24.17,23.53,23.57,894713.0
2018-05-31 10:30:00,23.56,23.62,23.22,23.36,638020.0,23.56,23.62,23.22,23.36,638020.0
2018-05-31 11:00:00,23.36,23.68,23.27,23.48,591494.0,23.36,23.68,23.27,23.48,591494.0
2018-05-31 11:30:00,23.48,23.65,23.37,23.49,299640.0,23.48,23.65,23.37,23.49,299640.0
2018-05-31 12:00:00,23.48,23.49,23.33,23.37,268368.0,23.48,23.49,23.33,23.37,268368.0
2018-05-31 12:30:00,23.38,23.38,23.23,23.3,267270.0,23.38,23.38,23.23,23.3,267270.0
2018-05-31 13:00:00,23.3,23.3,23.14,23.19,212879.0,23.3,23.3,23.14,23.19,212879.0
2018-05-31 13:30:00,23.19,23.28,22.99,23.06,325367.0,23.19,23.28,22.99,23.06,325367.0
2018-05-31 14:00:00,23.06,23.22,23.0,23.1,407581.0,23.06,23.22,23.0,23.1,407581.0
2018-05-31 14:30:00,23.1,23.21,23.01,23.2,404207.0,23.1,23.21,23.01,23.2,404207.0
2018-05-31 15:00:00,23.19,23.25,23.08,23.16,330909.0,23.19,23.25,23.08,23.16,330909.0
2018-05-31 15:30:00,23.17,23.17,22.99,23.05,1266653.0,23.17,23.17,22.99,23.05,1266653.0
2018-06-01 09:30:00,23.2,23.66,23.15,23.3,932250.0,23.2,23.66,23.15,23.3,932250.0
2018-06-01 10:00:00,23.3,23.51,23.28,23.41,474785.0,23.3,23.51,23.28,23.41,474785.0
2018-06-01 10:30:00,23.41,23.52,23.34,23.39,364305.0,23.41,23.52,23.34,23.39,364305.0
2018-06-01 11:00:00,23.39,23.45,23.05,23.07,526715.0,23.39,23.45,23.05,23.07,526715.0
2018-06-01 11:30:00,23.07,23.14,23.03,23.13,429667.0,23.07,23.14,23.03,23.13,429667.0
2018-06-01 12:00:00,23.13,23.25,23.07,23.24,371221.0,23.13,23.25,23.07,23.24,371221.0
2018-06-01 12:30:00,23.23,23.29,23.2,23.24,278656.0,23.23,23.29,23.2,23.24,278656.0
2018-06-01 13:00:00,23.23,23.36,23.23,23.35,299752.0,23.23,23.36,23.23,23.35,299752.0
2018-06-01 13:30:00,23.35,23.38,23.3,23.34,401710.0,23.35,23.38,23.3,23.34,401710.0
2018-06-01 14:00:00,23.35,23.37,23.13,23.17,376871.0,23.35,23.37,23.13,23.17,376871.0
2018-06-01 14:30:00,23.17,23.26,23.14,23.25,461997.0,23.17,23.26,23.14,23.25,461997.0
2018-06-01 15:00:00,23.25,23.3,23.21,23.3,543206.0,23.25,23.3,23.21,23.3,543206.0
2018-06-01 15:30:00,23.3,23.42,23.26,23.4,1366288.0,23.3,23.42,23.26,23.4,1366288.0
2018-06-04 09:30:00,23.41,23.53,23.3,23.52,357716.0,23.41,23.53,23.3,23.52,357716.0
2018-06-04 10:00:00,23.52,23.79,23.52,23.7,520668.0,23.52,23.79,23.52,23.7,520668.0
2018-06-04 10:30:00,23.7,23.73,23.6,23.71,261952.0,23.7,23.73,23.6,23.71,261952.0
2018-06-04 11:00:00,23.71,23.73,23.6,23.65,242612.0,23.71,23.73,23.6,23.65,242612.0
2018-06-04 11:30:00,23.66,23.69,23.52,23.58,396375.0,23.66,23.69,23.52,23.58,396375.0
2018-06-04 12:00:00,23.58,23.63,23.53,23.58,168384.0,23.58,23.63,23.53,23.58,168384.0
2018-06-04 12:30:00,23.58,23.63,23.49,23.59,207097.0,23.58,23.63,23.49,23.59,207097.0
2018-06-04 13:00:00,23.6,23.71,23.59,23.63,238190.0,23.6,23.71,23.59,23.63,238190.0
2018-06-04 13:30:00,23.63,23.67,23.58,23.61,175498.0,23.63,23.67,23.58,23.61,175498.0
2018-06-04 14:00:00,23.61,23.68,23.6,23.66,127287.0,23.61,23.68,23.6,23.66,127287.0
2018-06-04 14:30:00,23.66,23.73,23.65,23.72,176009.0,23.66,23.73,23.65,23.72,176009.0
2018-06-04 15:00:00,23.72,23.76,23.66,23.67,229004.0,23.72,23.76,23.66,23.67,229004.0
2018-06-04 15:30:00,23.67,23.77,23.66,23.73,746104.0,23.67,23.77,23.66,23.73,746104.0
2018-06-05 09:30:00,23.74,24.26,23.69,23.91,574641.0,23.74,24.26,23.69,23.91,574641.0
2018-06-05 10:00:00,23.92,24.11,23.92,24.07,207563.0,23.92,24.11,23.92,24.07,207563.0
2018-06-05 10:30:00,24.07,24.08,23.99,24.02,129266.0,24.07,24.08,23.99,24.02,129266.0
2018-06-05 11:00:00,24.02,24.03,23.94,23.95,208757.0,24.02,24.03,23.94,23.95,208757.0
2018-06-05 11:30:00,23.96,23.99,23.9,23.98,144832.0,23.96,23.99,23.9,23.98,144832.0
2018-06-05 12:00:00,23.98,23.98,23.83,23.88,152949.0,23.98,23.98,23.83,23.88,152949.0
2018-06-05 12:30:00,23.88,24.0,23.87,23.96,149947.0,23.88,24.0,23.87,23.96,149947.0
2018-06-05 13:00:00,23.96,23.97,23.93,23.96,76159.0,23.96,23.97,23.93,23.96,76159.0
2018-06-05 13:30:00,23.96,24.01,23.95,24.0,99887.0,23.96,24.01,23.95,24.0,99887.0
2018-06-05 14:00:00,23.99,24.05,23.97,24.03,143077.0,23.99,24.05,23.97,24.03,143077.0
2018-06-05 14:30:00,24.02,24.11,24.02,24.09,136664.0,24.02,24.11,24.02,24.09,136664.0
2018-06-05 15:00:00,24.09,24.1,24.03,24.05,166988.0,24.09,24.1,24.03,24.05,166988.0
2018-06-05 15:30:00,24.05,24.11,24.05,24.11,451786.0,24.05,24.11,24.05,24.11,451786.0
2018-06-06 09:30:00,24.09,24.16,24.01,24.06,184050.0,24.09,24.16,24.01,24.06,184050.0
2018-06-06 10:00:00,24.07,24.23,24.05,24.17,318171.0,24.07,24.23,24.05,24.17,318171.0
2018-06-06 10:30:00,24.16,24.19,24.09,24.15,214796.0,24.16,24.19,24.09,24.15,214796.0
2018-06-06 11:00:00,24.16,24.18,24.04,24.08,206112.0,24.16,24.18,24.04,24.08,206112.0
2018-06-06 11:30:00,24.08,24.09,24.0,24.02,124865.0,24.08,24.09,24.0,24.02,124865.0
2018-06-06 12:00:00,24.02,24.05,23.95,24.0,183721.0,24.02,24.05,23.95,24.0,183721.0
2018-06-06 12:30:00,23.99,24.11,23.99,24.09,207477.0,23.99,24.11,23.99,24.09,207477.0
2018-06-06 13:00:00,24.09,24.18,24.06,24.18,146613.0,24.09,24.18,24.06,24.18,146613.0
2018-06-06 13:30:00,24.18,24.28,24.17,24.27,190901.0,24.18,24.28,24.17,24.27,190901.0
2018-06-06 14:00:00,24.27,24.48,24.27,24.37,317574.0,24.27,24.48,24.27,24.37,317574.0
2018-06-06 14:30:00,24.37,24.41,24.34,24.37,141344.0,24.37,24.41,24.34,24.37,141344.0
2018-06-06 15:00:00,24.37,24.44,24.35,24.41,177853.0,24.37,24.44,24.35,24.41,177853.0
2018-06-06 15:30:00,24.41,24.49,24.39,24.47,710285.0,24.41,24.49,24.39,24.47,710285.0
2018-06-07 09:30:00,24.44,24.61,24.44,24.55,128684.0,24.44,24.61,24.44,24.55,128684.0
2018-06-07 10:00:00,24.55,24.55,24.32,24.33,191672.0,24.55,24.55,24.32,24.33,191672.0
2018-06-07 10:30:00,24.33,24.37,24.3,24.33,127885.0,24.33,24.37,24.3,24.33,127885.0
2018-06-07 11:00:00,24.34,24.35,24.19,24.19,140410.0,24.34,24.35,24.19,24.19,140410.0
2018-06-07 11:30:00,24.19,24.25,24.14,24.18,139710.0,24.19,24.25,24.14,24.18,139710.0
2018-06-07 12:00:00,24.17,24.18,24.09,24.11,100749.0,24.17,24.18,24.09,24.11,100749.0
2018-06-07 12:30:00,24.11,24.13,24.05,24.11,140378.0,24.11,24.13,24.05,24.11,140378.0
2018-06-07 13:00:00,24.11,24.2,24.1,24.13,144624.0,24.11,24.2,24.1,24.13,144624.0
2018-06-07 13:30:00,24.13,24.13,24.0,24.01,144686.0,24.13,24.13,24.0,24.01,144686.0
2018-06-07 14:00:00,24.0,24.19,23.99,24.15,141595.0,24.0,24.19,23.99,24.15,141595.0
2018-06-07 14:30:00,24.16,24.54,24.15,24.32,339164.0,24.16,24.54,24.15,24.32,339164.0
2018-06-07 15:00:00,24.32,24.37,24.3,24.36,214770.0,24.32,24.37,24.3,24.36,214770.0
2018-06-07 15:30:00,24.36,24.42,24.31,24.36,690131.0,24.36,24.42,24.31,24.36,690131.0
2018-06-08 09:30:00,24.26,24.29,23.94,24.04,199156.0,24.26,24.29,23.94,24.04,199156.0
2018-06-08 10:00:00,24.04,24.06,24.0,24.04,196234.0,24.04,24.06,24.0,24.04,196234.0
2018-06-08 10:30:00,24.05,24.1,23.93,24.08,205941.0,24.05,24.1,23.93,24.08,205941.0
2018-06-08 11:00:00,24.07,24.08,23.99,24.04,133780.0,24.07,24.08,23.99,24.04,133780.0
2018-06-08 11:30:00,24.04,24.29,23.96,24.29,304630.0,24.04,24.29,23.96,24.29,304630.0
2018-06-08 12:00:00,24.29,24.35,24.23,24.25,208408.0,24.29,24.35,24.23,24.25,208408.0
2018-06-08 12:30:00,24.25,24.33,24.24,24.31,290124.0,24.25,24.33,24.24,24.31,290124.0
2018-06-08 13:00:00,24.3,24.35,24.25,24.34,153968.0,24.3,24.35,24.25,24.34,153968.0
2018-06-08 13:30:00,24.34,24.37,24.24,24.28,114968.0,24.34,24.37,24.24,24.28,114968.0
2018-06-08 14:00:00,24.28,24.34,24.28,24.33,186885.0,24.28,24.34,24.28,24.33,186885.0
2018-06-08 14:30:00,24.33,24.38,24.31,24.33,362066.0,24.33,24.38,24.31,24.33,362066.0
2018-06-08 15:00:00,24.33,24.36,24.3,24.36,204406.0,24.33,24.36,24.3,24.36,204406.0
2018-06-08 15:30:00,24.36,24.38,24.28,24.32,435064.0,24.36,24.38,24.28,24.32,435064.0
2018-06-11 09:30:00,24.3,24.52,24.21,24.51,129725.0,24.3,24.52,24.21,24.51,129725.0
2018-06-11 10:00:00,24.51,24.54,24.39,24.41,94769.0,24.51,24.54,24.39,24.41,94769.0
2018-06-11 10:30:00,24.4,24.45,24.39,24.43,142968.0,24.4,24.45,24.39,24.43,142968.0
2018-06-11 11:00:00,24.43,24.44,24.38,24.38,63586.0,24.43,24.44,24.38,24.38,63586.0
2018-06-11 11:30:00,24.38,24.41,24.35,24.38,83071.0,24.38,24.41,24.35,24.38,83071.0
2018-06-11 12:00:00,24.38,24.4,24.34,24.38,56850.0,24.38,24.4,24.34,24.38,56850.0
2018-06-11 12:30:00,24.39,24.41,24.34,24.39,61617.0,24.39,24.41,24.34,24.39,61617.0
2018-06-11 13:00:00,24.38,24.38,24.31,24.35,56989.0,24.38,24.38,24.31,24.35,56989.0
2018-06-11 13:30:00,24.34,24.36,24.3,24.36,62649.0,24.34,24.36,24.3,24.36,62649.0
2018-06-11 14:00:00,24.37,24.38,24.34,24.37,96326.0,24.37,24.38,24.34,24.37,96326.0
2018-06-11 14:30:00,24.37,24.5,24.36,24.5,166912.0,24.37,24.5,24.36,24.5,166912.0
2018-06-11 15:00:00,24.5,24.58,24.49,24.55,151126.0,24.5,24.58,24.49,24.55,151126.0
2018-06-11 15:30:00,24.55,24.56,24.47,24.53,492361.0,24.55,24.56,24.47,24.53,492361.0
2018-06-12 09:30:00,24.63,24.76,24.53,24.7,195489.0,24.63,24.76,24.53,24.7,195489.0
2018-06-12 10:00:00,24.69,24.83,24.63,24.82,295405.0,24.69,24.83,24.63,24.82,295405.0
2018-06-12 10:30:00,24.83,24.87,24.76,24.82,204341.0,24.83,24.87,24.76,24.82,204341.0
2018-06-12 11:00:00,24.83,24.9,24.81,24.86,132710.0,24.83,24.9,24.81,24.86,132710.0
2018-06-12 11:30:00,24.85,24.9,24.77,24.86,174775.0,24.85,24.9,24.77,24.86,174775.0
2018-06-12 12:00:00,24.86,24.9,24.71,24.73,137308.0,24.86,24.9,24.71,24.73,137308.0
2018-06-12 12:30:00,24.73,24.8,24.72,24.73,122550.0,24.73,24.8,24.72,24.73,122550.0
2018-06-12 13:00:00,24.73,24.78,24.71,24.71,59796.0,24.73,24.78,24.71,24.71,59796.0
2018-06-12 13:30:00,24.72,24.75,24.67,24.67,66459.0,24.72,24.75,24.67,24.67,66459.0
2018-06-12 14:00:00,24.68,24.7,24.62,24.64,84875.0,24.68,24.7,24.62,24.64,84875.0
2018-06-12 14:30:00,24.65,24.73,24.63,24.7,211915.0,24.65,24.73,24.63,24.7,211915.0
2018-06-12 15:00:00,24.71,24.85,24.7,24.83,143898.0,24.71,24.85,24.7,24.83,143898.0
2018-06-12 15:30:00,24.83,24.87,24.79,24.83,615423.0,24.83,24.87,24.79,24.83,615423.0
2018-06-13 09:30:00,24.89,25.02,24.89,24.99,189870.0,24.89,25.02,24.89,24.99,189870.0
2018-06-13 10:00:00,25.0,25.11,24.94,24.95,109767.0,25.0,25.11,24.94,24.95,109767.0
2018-06-13 10:30:00,24.96,25.0,24.85,24.85,111430.0,24.96,25.0,24.85,24.85,111430.0
2018-06-13 11:00:00,24.85,24.97,24.84,24.95,72779.0,24.85,24.97,24.84,24.95,72779.0
2018-06-13 11:30:00,24.95,25.0,24.94,24.96,56886.0,24.95,25.0,24.94,24.96,56886.0
2018-06-13 12:00:00,24.95,24.96,24.87,24.89,49499.0,24.95,24.96,24.87,24.89,49499.0
2018-06-13 12:30:00,24.89,24.96,24.83,24.89,218364.0,24.89,24.96,24.83,24.89,218364.0
2018-06-13 13:00:00,24.88,24.9,24.82,24.84,63488.0,24.88,24.9,24.82,24.84,63488.0
2018-06-13 13:30:00,24.84,24.85,24.79,24.8,83200.0,24.84,24.85,24.79,24.8,83200.0
2018-06-13 14:00:00,24.8,24.88,24.75,24.82,111002.0,24.8,24.88,24.75,24.82,111002.0
2018-06-13 14:30:00,24.81,24.82,24.75,24.8,112540.0,24.81,24.82,24.75,24.8,112540.0
2018-06-13 15:00:00,24.8,24.91,24.8,24.86,139770.0,24.8,24.91,24.8,24.86,139770.0
2018-06-13 15:30:00,24.86,24.88,24.81,24.82,257889.0,24.86,24.88,24.81,24.82,257889.0
2018-06-14 09:30:00,24.91,24.99,24.83,24.99,99640.0,24.91,24.99,24.83,24.99,99640.0
2018-06-14 10:00:00,25.0,25.06,24.94,25.04,161912.0,25.0,25.06,24.94,25.04,161912.0
2018-06-14 10:30:00,25.04,25.05,24.93,24.94,183895.0,25.04,25.05,24.93,24.94,183895.0
2018-06-14 11:00:00,24.94,24.95,24.91,24.94,65509.0,24.94,24.95,24.91,24.94,65509.0
2018-06-14 11:30:00,24.94,24.99,24.92,24.94,72625.0,24.94,24.99,24.92,24.94,72625.0
2018-06-14 12:00:00,24.94,25.01,24.93,24.98,88736.0,24.94,25.01,24.93,24.98,88736.0
2018-06-14 12:30:00,24.98,25.01,24.96,24.98,51468.0,24.98,25.01,24.96,24.98,51468.0
2018-06-14 13:00:00,24.98,24.99,24.93,24.99,59400.0,24.98,24.99,24.93,24.99,59400.0
2018-06-14 13:30:00,24.98,25.01,24.97,25.0,78974.0,24.98,25.01,24.97,25.0,78974.0
2018-06-14 14:00:00,25.0,25.03,24.93,24.96,136459.0,25.0,25.03,24.93,24.96,136459.0
2018-06-14 14:30:00,24.96,24.96,24.89,24.9,71668.0,24.96,24.96,24.89,24.9,71668.0
2018-06-14 15:00:00,24.9,24.95,24.89,24.94,86824.0,24.9,24.95,24.89,24.94,86824.0
2018-06-14 15:30:00,24.94,24.96,24.92,24.94,270652.0,24.94,24.96,24.92,24.94,270652.0
2018-06-15 09:30:00,24.84,24.94,24.64,24.78,403620.0,24.84,24.94,24.64,24.78,403620.0
2018-06-15 10:00:00,24.77,24.9,24.74,24.85,111410.0,24.77,24.9,24.74,24.85,111410.0
2018-06-15 10:30:00,24.85,24.94,24.78,24.92,164660.0,24.85,24.94,24.78,24.92,164660.0
2018-06-15 11:00:00,24.91,24.98,24.85,24.85,90031.0,24.91,24.98,24.85,24.85,90031.0
2018-06-15 11:30:00,24.84,24.97,24.84,24.94,164231.0,24.84,24.97,24.84,24.94,164231.0
2018-06-15 12:00:00,24.94,24.98,24.91,24.94,63213.0,24.94,24.98,24.91,24.94,63213.0
2018-06-15 12:30:00,24.94,25.08,24.94,25.07,160072.0,24.94,25.08,24.94,25.07,160072.0
2018-06-15 13:00:00,25.07,25.21,25.06,25.17,275911.0,25.07,25.21,25.06,25.17,275911.0
2018-06-15 13:30:00,25.17,25.29,25.06,25.13,338747.0,25.17,25.29,25.06,25.13,338747.0
2018-06-15 14:00:00,25.13,25.21,25.12,25.14,159695.0,25.13,25.21,25.12,25.14,159695.0
2018-06-15 14:30:00,25.14,25.17,25.06,25.07,290428.0,25.14,25.17,25.06,25.07,290428.0
2018-06-15 15:00:00,25.08,25.08,24.99,25.01,90603.0,25.08,25.08,24.99,25.01,90603.0
2018-06-15 15:30:00,25.01,25.02,24.96,25.0,419249.0,25.01,25.02,24.96,25.0,419249.0
2018-06-18 09:30:00,24.75,24.83,24.56,24.79,274060.0,24.75,24.83,24.56,24.79,274060.0
2018-06-18 10:00:00,24.79,24.84,24.74,24.82,116671.0,24.79,24.84,24.74,24.82,116671.0
2018-06-18 10:30:00,24.82,24.93,24.82,24.9,135371.0,24.82,24.93,24.82,24.9,135371.0
2018-06-18 11:00:00,24.9,24.98,24.89,24.92,58709.0,24.9,24.98,24.89,24.92,58709.0
2018-06-18 11:30:00,24.92,24.92,24.82,24.89,94505.0,24.92,24.92,24.82,24.89,94505.0
2018-06-18 12:00:00,24.89,24.95,24.88,24.91,259091.0,24.89,24.95,24.88,24.91,259091.0
2018-06-18 12:30:00,24.91,25.01,24.89,24.99,125012.0,24.91,25.01,24.89,24.99,125012.0
2018-06-18 13:00:00,24.99,25.09,24.98,25.05,362451.0,24.99,25.09,24.98,25.05,362451.0
2018-06-18 13:30:00,25.05,25.07,24.97,25.01,226784.0,25.05,25.07,24.97,25.01,226784.0
2018-06-18 14:00:00,25.01,25.06,25.0,25.05,70460.0,25.01,25.06,25.0,25.05,70460.0
2018-06-18 14:30:00,25.05,25.14,25.02,25.05,99528.0,25.05,25.14,25.02,25.05,99528.0
2018-06-18 15:00:00,25.04,25.15,25.04,25.09,126639.0,25.04,25.15,25.04,25.09,126639.0
2018-06-18 15:30:00,25.1,25.16,25.08,25.12,407634.0,25.1,25.16,25.08,25.12,407634.0
2018-06-19 09:30:00,24.95,25.13,24.88,25.01,229884.0,24.95,25.13,24.88,25.01,229884.0
2018-06-19 10:00:00,25.01,25.01,24.88,24.93,248403.0,25.01,25.01,24.88,24.93,248403.0
2018-06-19 10:30:00,24.94,24.95,24.79,24.91,119633.0,24.94,24.95,24.79,24.91,119633.0
2018-06-19 11:00:00,24.9,24.91,24.79,24.81,133854.0,24.9,24.91,24.79,24.81,133854.0
2018-06-19 11:30:00,24.81,24.98,24.8,24.96,79104.0,24.81,24.98,24.8,24.96,79104.0
2018-06-19 12:00:00,24.96,25.06,24.94,25.05,184906.0,24.96,25.06,24.94,25.05,184906.0
2018-06-19 12:30:00,25.05,25.17,25.01,25.16,75099.0,25.05,25.17,25.01,25.16,75099.0
2018-06-19 13:00:00,25.16,25.2,25.12,25.19,78127.0,25.16,25.2,25.12,25.19,78127.0
2018-06-19 13:30:00,25.18,25.24,25.14,25.23,210413.0,25.18,25.24,25.14,25.23,210413.0
2018-06-19 14:00:00,25.23,25.29,25.2,25.29,169034.0,25.23,25.29,25.2,25.29,169034.0
2018-06-19 14:30:00,25.29,25.29,25.22,25.24,101577.0,25.29,25.29,25.22,25.24,101577.0
2018-06-19 15:00:00,25.24,25.25,25.14,25.14,102149.0,25.24,25.25,25.14,25.14,102149.0
2018-06-19 15:30:00,25.14,25.2,25.13,25.2,406090.0,25.14,25.2,25.13,25.2,406090.0
2018-06-20 09:30:00,25.23,25.25,25.11,25.19,136382.0,25.23,25.25,25.11,25.19,136382.0
2018-06-20 10:00:00,25.2,25.24,25.05,25.1,98864.0,25.2,25.24,25.05,25.1,98864.0
2018-06-20 10:30:00,25.1,25.16,25.07,25.11,66071.0,25.1,25.16,25.07,25.11,66071.0
2018-06-20 11:00:00,25.11,25.18,25.09,25.15,40659.0,25.11,25.18,25.09,25.15,40659.0
2018-06-20 11:30:00,25.15,25.19,25.14,25.17,56207.0,25.15,25.19,25.14,25.17,56207.0
2018-06-20 12:00:00,25.18,25.32,25.17,25.3,107800.0,25.18,25.32,25.17,25.3,107800.0
2018-06-20 12:30:00,25.3,25.39,25.3,25.36,87887.0,25.3,25.39,25.3,25.36,87887.0
2018-06-20 13:00:00,25.37,25.5,25.36,25.4,147123.0,25.37,25.5,25.36,25.4,147123.0
2018-06-20 13:30:00,25.39,25.49,25.39,25.47,74560.0,25.39,25.49,25.39,25.47,74560.0
2018-06-20 14:00:00,25.47,25.52,25.46,25.52,127210.0,25.47,25.52,25.46,25.52,127210.0
2018-06-20 14:30:00,25.51,25.56,25.49,25.54,134035.0,25.51,25.56,25.49,25.54,134035.0
2018-06-20 15:00:00,25.55,25.57,25.53,25.53,142083.0,25.55,25.57,25.53,25.53,142083.0
2018-06-20 15:30:00,25.54,25.56,25.51,25.52,260415.0,25.54,25.56,25.51,25.52,260415.0
2018-06-21 09:30:00,25.52,25.83,25.52,25.63,385554.0,25.52,25.83,25.52,25.63,385554.0
2018-06-21 10:00:00,25.63,25.66,25.45,25.46,125850.0,25.63,25.66,25.45,25.46,125850.0
2018-06-21 10:30:00,25.47,25.63,25.47,25.63,246265.0,25.47,25.63,25.47,25.63,246265.0
2018-06-21 11:00:00,25.61,25.71,25.58,25.68,136654.0,25.61,25.71,25.58,25.68,136654.0
2018-06-21 11:30:00,25.68,25.73,25.65,25.67,121690.0,25.68,25.73,25.65,25.67,121690.0
2018-06-21 12:00:00,25.67,25.71,25.64,25.66,197733.0,25.67,25.71,25.64,25.66,197733.0
2018-06-21 12:30:00,25.66,25.66,25.58,25.61,98268.0,25.66,25.66,25.58,25.61,98268.0
2018-06-21 13:00:00,25.61,25.63,25.54,25.55,114187.0,25.61,25.63,25.54,25.55,114187.0
2018-06-21 13:30:00,25.55,25.56,25.48,25.51,62503.0,25.55,25.56,25.48,25.51,62503.0
2018-06-21 14:00:00,25.52,25.54,25.46,25.48,57573.0,25.52,25.54,25.46,25.48,57573.0
2018-06-21 14:30:00,25.48,25.51,25.43,25.48,159603.0,25.48,25.51,25.43,25.48,159603.0
2018-06-21 15:00:00,25.48,25.52,25.38,25.39,357525.0,25.48,25.52,25.38,25.39,357525.0
2018-06-21 15:30:00,25.39,25.4,25.26,25.35,368932.0,25.39,25.4,25.26,25.35,368932.0
2018-06-22 09:30:00,25.34,25.36,25.18,25.22,167959.0,25.34,25.36,25.18,25.22,167959.0
2018-06-22 10:00:00,25.21,25.24,25.11,25.13,82787.0,25.21,25.24,25.11,25.13,82787.0
2018-06-22 10:30:00,25.13,25.16,25.05,25.16,101430.0,25.13,25.16,25.05,25.16,101430.0
2018-06-22 11:00:00,25.15,25.23,25.15,25.21,80355.0,25.15,25.23,25.15,25.21,80355.0
2018-06-22 11:30:00,25.2,25.2,25.13,25.14,62326.0,25.2,25.2,25.13,25.14,62326.0
2018-06-22 12:00:00,25.15,25.17,25.13,25.17,46694.0,25.15,25.17,25.13,25.17,46694.0
2018-06-22 12:30:00,25.17,25.17,25.06,25.09,67193.0,25.17,25.17,25.06,25.09,67193.0
2018-06-22 13:00:00,25.09,25.16,25.08,25.16,85303.0,25.09,25.16,25.08,25.16,85303.0
2018-06-22 13:30:00,25.16,25.16,25.09,25.11,91651.0,25.16,25.16,25.09,25.11,91651.0
2018-06-22 14:00:00,25.12,25.13,25.0,25.01,106645.0,25.12,25.13,25.0,25.01,106645.0
2018-06-22 14:30:00,25.01,25.03,24.96,24.97,92794.0,25.01,25.03,24.96,24.97,92794.0
2018-06-22 15:00:00,24.98,24.99,24.95,24.97,134011.0,24.98,24.99,24.95,24.97,134011.0
2018-06-22 15:30:00,24.97,24.98,24.86,24.87,431849.0,24.97,24.98,24.86,24.87,431849.0
2018-06-25 09:30:00,25.6,26.11,25.53,25.84,958140.0,25.6,26.11,25.53,25.84,958140.0
2018-06-25 10:00:00,25.84,25.87,25.51,25.74,330955.0,25.84,25.87,25.51,25.74,330955.0
2018-06-25 10:30:00,25.74,25.82,25.62,25.75,561613.0,25.74,25.82,25.62,25.75,561613.0
2018-06-25 11:00:00,25.75,25.92,25.67,25.82,487311.0,25.75,25.92,25.67,25.82,487311.0
2018-06-25 11:30:00,25.83,25.92,25.76,25.87,241422.0,25.83,25.92,25.76,25.87,241422.0
2018-06-25 12:00:00,25.87,25.87,25.64,25.76,253922.0,25.87,25.87,25.64,25.76,253922.0
2018-06-25 12:30:00,25.76,25.76,25.61,25.62,140037.0,25.76,25.76,25.61,25.62,140037.0
2018-06-25 13:00:00,25.62,25.73,25.56,25.68,149736.0,25.62,25.73,25.56,25.68,149736.0
2018-06-25 13:30:00,25.69,25.84,25.67,25.8,138890.0,25.69,25.84,25.67,25.8,138890.0
2018-06-25 14:00:00,25.8,25.83,25.69,25.71,107592.0,25.8,25.83,25.69,25.71,107592.0
2018-06-25 14:30:00,25.71,25.75,25.63,25.66,109107.0,25.71,25.75,25.63,25.66,109107.0
2018-06-25 15:00:00,25.66,25.74,25.6,25.67,257132.0,25.66,25.74,25.6,25.67,257132.0
2018-06-25 15:30:00,25.68,25.76,25.66,25.7,573195.0,25.68,25.76,25.66,25.7,573195.0
2018-06-26 09:30:00,25.75,26.01,25.74,25.9,213859.0,25.75,26.01,25.74,25.9,213859.0
2018-06-26 10:00:00,25.9,25.96,25.78,25.79,159833.0,25.9,25.96,25.78,25.79,159833.0
2018-06-26 10:30:00,25.79,25.85,25.71,25.79,117005.0,25.79,25.85,25.71,25.79,117005.0
2018-06-26 11:00:00,25.78,25.88,25.76,25.84,90295.0,25.78,25.88,25.76,25.84,90295.0
2018-06-26 11:30:00,25.83,25.98,25.81,25.96,122466.0,25.83,25.98,25.81,25.96,122466.0
2018-06-26 12:00:00,25.96,26.04,25.95,26.01,240694.0,25.96,26.04,25.95,26.01,240694.0
2018-06-26 12:30:00,26.01,26.04,25.99,26.03,100520.0,26.01,26.04,25.99,26.03,100520.0
2018-06-26 13:00:00,26.03,26.14,25.99,26.09,569887.0,26.03,26.14,25.99,26.09,569887.0
2018-06-26 13:30:00,26.09,26.11,26.06,26.07,240662.0,26.09,26.11,26.06,26.07,240662.0
2018-06-26 14:00:00,26.06,26.1,25.95,25.99,340756.0,26.06,26.1,25.95,25.99,340756.0
2018-06-26 14:30:00,25.98,26.03,25.96,25.99,98157.0,25.98,26.03,25.96,25.99,98157.0
2018-06-26 15:00:00,25.99,26.03,25.97,26.03,150094.0,25.99,26.03,25.97,26.03,150094.0
2018-06-26 15:30:00,26.03,26.04,25.95,25.96,480049.0,26.03,26.04,25.95,25.96,480049.0
2018-06-27 09:30:00,26.01,26.06,25.83,26.03,147496.0,26.01,26.06,25.83,26.03,147496.0
2018-06-27 10:00:00,26.04,26.08,25.99,26.04,87529.0,26.04,26.08,25.99,26.04,87529.0
2018-06-27 10:30:00,26.05,26.06,25.95,25.98,85327.0,26.05,26.06,25.95,25.98,85327.0
2018-06-27 11:00:00,25.99,25.99,25.84,25.84,109392.0,25.99,25.99,25.84,25.84,109392.0
2018-06-27 11:30:00,25.84,25.95,25.81,25.94,156776.0,25.84,25.95,25.81,25.94,156776.0
2018-06-27 12:00:00,25.93,26.01,25.92,25.94,91812.0,25.93,26.01,25.92,25.94,91812.0
2018-06-27 12:30:00,25.94,25.94,25.77,25.81,149722.0,25.94,25.94,25.77,25.81,149722.0
2018-06-27 13:00:00,25.82,25.87,25.66,25.71,135069.0,25.82,25.87,25.66,25.71,135069.0
2018-06-27 13:30:00,25.71,25.77,25.67,25.7,115638.0,25.71,25.77,25.67,25.7,115638.0
2018-06-27 14:00:00,25.69,25.73,25.61,25.61,73120.0,25.69,25.73,25.61,25.61,73120.0
2018-06-27 14:30:00,25.61,25.67,25.56,25.58,134779.0,25.61,25.67,25.56,25.58,134779.0
2018-06-27 15:00:00,25.58,25.72,25.49,25.68,294614.0,25.58,25.72,25.49,25.68,294614.0
2018-06-27 15:30:00,25.69,25.72,25.6,25.63,522112.0,25.69,25.72,25.6,25.63,522112.0
2018-06-28 09:30:00,25.64,25.78,25.53,25.7,201513.0,25.64,25.78,25.53,25.7,201513.0
2018-06-28 10:00:00,25.7,25.76,25.46,25.52,267186.0,25.7,25.76,25.46,25.52,267186.0
2018-06-28 10:30:00,25.51,25.63,25.4,25.63,116666.0,25.51,25.63,25.4,25.63,116666.0
2018-06-28 11:00:00,25.63,25.77,25.59,25.74,174558.0,25.63,25.77,25.59,25.74,174558.0
2018-06-28 11:30:00,25.73,25.82,25.7,25.75,149182.0,25.73,25.82,25.7,25.75,149182.0
2018-06-28 12:00:00,25.75,25.84,25.7,25.75,116094.0,25.75,25.84,25.7,25.75,116094.0
2018-06-28 12:30:00,25.76,25.9,25.75,25.9,86479.0,25.76,25.9,25.75,25.9,86479.0
2018-06-28 13:00:00,25.89,26.01,25.88,26.01,103565.0,25.89,26.01,25.88,26.01,103565.0
2018-06-28 13:30:00,26.01,26.11,25.99,26.05,178396.0,26.01,26.11,25.99,26.05,178396.0
2018-06-28 14:00:00,26.06,26.25,26.05,26.21,172089.0,26.06,26.25,26.05,26.21,172089.0
2018-06-28 14:30:00,26.19,26.2,26.03,26.05,230211.0,26.19,26.2,26.03,26.05,230211.0
2018-06-28 15:00:00,26.06,26.18,26.06,26.16,187632.0,26.06,26.18,26.06,26.16,187632.0
2018-06-28 15:30:00,26.17,26.17,26.02,26.06,474426.0,26.17,26.17,26.02,26.06,474426.0
2018-06-29 09:30:00,26.23,26.26,26.12,26.24,206117.0,26.23,26.26,26.12,26.24,206117.0
2018-06-29 10:00:00,26.24,26.38,26.24,26.36,117937.0,26.24,26.38,26.24,26.36,117937.0
2018-06-29 10:30:00,26.35,26.53,26.34,26.5,201981.0,26.35,26.53,26.34,26.5,201981.0
2018-06-29 11:00:00,26.51,26.54,26.45,26.5,170197.0,26.51,26.54,26.45,26.5,170197.0
2018-06-29 11:30:00,26.51,26.59,26.48,26.48,291528.0,26.51,26.59,26.48,26.48,291528.0
2018-06-29 12:00:00,26.47,26.54,26.46,26.51,70390.0,26.47,26.54,26.46,26.51,70390.0
2018-06-29 12:30:00,26.52,26.55,26.48,26.49,91045.0,26.52,26.55,26.48,26.49,91045.0
2018-06-29 13:00:00,26.5,26.52,26.45,26.48,96599.0,26.5,26.52,26.45,26.48,96599.0
2018-06-29 13:30:00,26.49,26.59,26.48,26.57,103131.0,26.49,26.59,26.48,26.57,103131.0
2018-06-29 14:00:00,26.57,26.58,26.5,26.57,107662.0,26.57,26.58,26.5,26.57,107662.0
2018-06-29 14:30:00,26.58,26.68,26.58,26.62,125074.0,26.58,26.68,26.58,26.62,125074.0
2018-06-29 15:00:00,26.63,26.63,26.56,26.59,210181.0,26.63,26.63,26.56,26.59,210181.0
2018-06-29 15:30:00,26.59,26.61,26.47,26.52,509994.0,26.59,26.61,26.47,26.52,509994.0
2018-07-02 09:30:00,26.42,26.47,26.3,26.46,173509.0,26.42,26.47,26.3,26.46,173509.0
2018-07-02 10:00:00,26.46,26.64,26.42,26.64,103340.0,26.46,26.64,26.42,26.64,103340.0
2018-07-02 10:30:00,26.64,26.75,26.64,26.74,193149.0,26.64,26.75,26.64,26.74,193149.0
2018-07-02 11:00:00,26.74,26.77,26.69,26.7,113063.0,26.74,26.77,26.69,26.7,113063.0
2018-07-02 11:30:00,26.7,26.74,26.62,26.73,43206.0,26.7,26.74,26.62,26.73,43206.0
2018-07-02 12:00:00,26.72,26.78,26.71,26.76,78809.0,26.72,26.78,26.71,26.76,78809.0
2018-07-02 12:30:00,26.75,26.88,26.75,26.86,55072.0,26.75,26.88,26.75,26.86,55072.0
2018-07-02 13:00:00,26.86,26.88,26.75,26.76,60414.0,26.86,26.88,26.75,26.76,60414.0
2018-07-02 13:30:00,26.76,26.93,26.76,26.91,79727.0,26.76,26.93,26.76,26.91,79727.0
2018-07-02 14:00:00,26.92,26.99,26.89,26.94,68439.0,26.92,26.99,26.89,26.94,68439.0
2018-07-02 14:30:00,26.94,26.96,26.88,26.9,83722.0,26.94,26.96,26.88,26.9,83722.0
2018-07-02 15:00:00,26.9,26.95,26.88,26.94,81514.0,26.9,26.95,26.88,26.94,81514.0
2018-07-02 15:30:00,26.93,26.95,26.86,26.94,310056.0,26.93,26.95,26.86,26.94,310056.0
2018-07-03 09:30:00,26.95,26.99,26.72,26.89,120750.0,26.95,26.99,26.72,26.89,120750.0
2018-07-03 10:00:00,26.88,26.96,26.86,26.91,77462.0,26.88,26.96,26.86,26.91,77462.0
2018-07-03 10:30:00,26.92,26.92,26.76,26.83,54541.0,26.92,26.92,26.76,26.83,54541.0
2018-07-03 11:00:00,26.83,26.96,26.8,26.86,146364.0,26.83,26.96,26.8,26.86,146364.0
2018-07-03 11:30:00,26.87,26.94,26.82,26.84,43058.0,26.87,26.94,26.82,26.84,43058.0
2018-07-03 12:00:00,26.84,26.85,26.72,26.76,84160.0,26.84,26.85,26.72,26.76,84160.0
2018-07-03 12:30:00,26.75,26.75,26.6,26.63,222669.0,26.75,26.75,26.6,26.63,222669.0
2018-07-05 09:30:00,26.72,26.87,26.6,26.76,93463.0,26.72,26.87,26.6,26.76,93463.0
2018-07-05 10:00:00,26.75,26.79,26.68,26.7,30304.0,26.75,26.79,26.68,26.7,30304.0
2018-07-05 10:30:00,26.7,26.8,26.69,26.75,25491.0,26.7,26.8,26.69,26.75,25491.0
2018-07-05 11:00:00,26.74,26.81,26.74,26.79,35516.0,26.74,26.81,26.74,26.79,35516.0
2018-07-05 11:30:00,26.79,26.83,26.78,26.79,29657.0,26.79,26.83,26.78,26.79,29657.0
2018-07-05 12:00:00,26.78,26.85,26.78,26.85,27421.0,26.78,26.85,26.78,26.85,27421.0
2018-07-05 12:30:00,26.85,26.86,26.81,26.85,30887.0,26.85,26.86,26.81,26.85,30887.0
2018-07-05 13:00:00,26.85,26.88,26.83,26.84,45292.0,26.85,26.88,26.83,26.84,45292.0
2018-07-05 13:30:00,26.84,26.93,26.84,26.9,35886.0,26.84,26.93,26.84,26.9,35886.0
2018-07-05 14:00:00,26.9,26.95,26.87,26.95,73016.0,26.9,26.95,26.87,26.95,73016.0
2018-07-05 14:30:00,26.95,26.95,26.89,26.94,117614.0,26.95,26.95,26.89,26.94,117614.0
2018-07-05 15:00:00,26.94,26.96,26.91,26.94,89505.0,26.94,26.96,26.91,26.94,89505.0
2018-07-05 15:30:00,26.95,26.98,26.92,26.98,192828.0,26.95,26.98,26.92,26.98,192828.0
2018-07-06 09:30:00,26.98,27.1,26.87,27.06,87004.0,26.98,27.1,26.87,27.06,87004.0
2018-07-06 10:00:00,27.07,27.16,27.07,27.14,71019.0,27.07,27.16,27.07,27.14,71019.0
2018-07-06 10:30:00,27.14,27.18,27.08,27.1,195927.0,27.14,27.18,27.08,27.1,195927.0
2018-07-06 11:00:00,27.1,27.13,27.05,27.09,124279.0,27.1,27.13,27.05,27.09,124279.0
2018-07-06 11:30:00,27.1,27.21,27.08,27.16,184239.0,27.1,27.21,27.08,27.16,184239.0
2018-07-06 12:00:00,27.17,27.17,27.1,27.14,72543.0,27.17,27.17,27.1,27.14,72543.0
2018-07-06 12:30:00,27.14,27.17,27.13,27.16,70060.0,27.14,27.17,27.13,27.16,70060.0
2018-07-06 13:00:00,27.16,27.2,27.15,27.16,63945.0,27.16,27.2,27.15,27.16,63945.0
2018-07-06 13:30:00,27.16,27.2,27.15,27.19,34707.0,27.16,27.2,27.15,27.19,34707.0
2018-07-06 14:00:00,27.18,27.19,27.14,27.14,30083.0,27.18,27.19,27.14,27.14,30083.0
2018-07-06 14:30:00,27.14,27.17,27.12,27.16,47670.0,27.14,27.17,27.12,27.16,47670.0
2018-07-06 15:00:00,27.16,27.19,27.14,27.17,70362.0,27.16,27.19,27.14,27.17,70362.0
2018-07-06 15:30:00,27.18,27.2,27.13,27.18,254521.0,27.18,27.2,27.13,27.18,254521.0
2018-07-09 09:30:00,27.23,27.27,27.15,27.22,97846.0,27.23,27.27,27.15,27.22,97846.0
2018-07-09 10:00:00,27.21,27.25,27.15,27.18,60882.0,27.21,27.25,27.15,27.18,60882.0
2018-07-09 10:30:00,27.18,27.2,27.09,27.2,149624.0,27.18,27.2,27.09,27.2,149624.0
2018-07-09 11:00:00,27.2,27.26,27.17,27.18,214863.0,27.2,27.26,27.17,27.18,214863.0
2018-07-09 11:30:00,27.18,27.19,27.14,27.15,109041.0,27.18,27.19,27.14,27.15,109041.0
2018-07-09 12:00:00,27.15,27.21,27.13,27.21,58915.0,27.15,27.21,27.13,27.21,58915.0
2018-07-09 12:30:00,27.21,27.29,27.2,27.28,52422.0,27.21,27.29,27.2,27.28,52422.0
2018-07-09 13:00:00,27.29,27.33,27.28,27.29,67045.0,27.29,27.33,27.28,27.29,67045.0
2018-07-09 13:30:00,27.3,27.32,27.26,27.27,63300.0,27.3,27.32,27.26,27.27,63300.0
2018-07-09 14:00:00,27.28,27.32,27.26,27.3,53771.0,27.28,27.32,27.26,27.3,53771.0
2018-07-09 14:30:00,27.3,27.31,27.27,27.3,39387.0,27.3,27.31,27.27,27.3,39387.0
2018-07-09 15:00:00,27.3,27.32,27.25,27.32,133721.0,27.3,27.32,27.25,27.32,133721.0
2018-07-09 15:30:00,27.32,27.37,27.31,27.36,229446.0,27.32,27.37,27.31,27.36,229446.0
2018-07-10 09:30:00,27.34,27.45,27.23,27.45,222728.0,27.34,27.45,27.23,27.45,222728.0
2018-07-10 10:00:00,27.43,27.44,27.38,27.4,110817.0,27.43,27.44,27.38,27.4,110817.0
2018-07-10 10:30:00,27.4,27.44,27.38,27.4,84773.0,27.4,27.44,27.38,27.4,84773.0
2018-07-10 11:00:00,27.41,27.43,27.34,27.35,91554.0,27.41,27.43,27.34,27.35,91554.0
2018-07-10 11:30:00,27.36,27.43,27.35,27.41,73823.0,27.36,27.43,27.35,27.41,73823.0
2018-07-10 12:00:00,27.4,27.45,27.39,27.45,128725.0,27.4,27.45,27.39,27.45,128725.0
2018-07-10 12:30:00,27.45,27.47,27.44,27.46,96751.0,27.45,27.47,27.44,27.46,96751.0
2018-07-10 13:00:00,27.47,27.48,27.44,27.46,69766.0,27.47,27.48,27.44,27.46,69766.0
2018-07-10 13:30:00,27.46,27.49,27.4,27.44,68074.0,27.46,27.49,27.4,27.44,68074.0
2018-07-10 14:00:00,27.45,27.5,27.44,27.48,46958.0,27.45,27.5,27.44,27.48,46958.0
2018-07-10 14:30:00,27.48,27.49,27.44,27.45,65632.0,27.48,27.49,27.44,27.45,65632.0
2018-07-10 15:00:00,27.45,27.48,27.42,27.45,175216.0,27.45,27.48,27.42,27.45,175216.0
2018-07-10 15:30:00,27.45,27.5,27.42,27.49,266177.0,27.45,27.5,27.42,27.49,266177.0
2018-07-11 09:30:00,27.31,27.41,27.12,27.22,149796.0,27.31,27.41,27.12,27.22,149796.0
2018-07-11 10:00:00,27.23,27.41,27.22,27.38,97581.0,27.23,27.41,27.22,27.38,97581.0
2018-07-11 10:30:00,27.38,27.39,27.13,27.16,131163.0,27.38,27.39,27.13,27.16,131163.0
2018-07-11 11:00:00,27.16,27.19,27.02,27.06,155845.0,27.16,27.19,27.02,27.06,155845.0
2018-07-11 11:30:00,27.07,27.17,27.04,27.13,189844.0,27.07,27.17,27.04,27.13,189844.0
2018-07-11 12:00:00,27.12,27.13,27.06,27.09,74473.0,27.12,27.13,27.06,27.09,74473.0
2018-07-11 12:30:00,27.09,27.21,27.07,27.1,89094.0,27.09,27.21,27.07,27.1,89094.0
2018-07-11 13:00:00,27.11,27.17,27.06,27.17,56657.0,27.11,27.17,27.06,27.17,56657.0
2018-07-11 13:30:00,27.17,27.18,27.09,27.12,144392.0,27.17,27.18,27.09,27.12,144392.0
2018-07-11 14:00:00,27.13,27.18,27.09,27.17,45947.0,27.13,27.18,27.09,27.17,45947.0
2018-07-11 14:30:00,27.17,27.22,27.14,27.17,99417.0,27.17,27.22,27.14,27.17,99417.0
2018-07-11 15:00:00,27.17,27.19,27.14,27.15,63096.0,27.17,27.19,27.14,27.15,63096.0
2018-07-11 15:30:00,27.15,27.22,27.12,27.14,268957.0,27.15,27.22,27.12,27.14,268957.0
2018-07-12 09:30:00,27.23,27.48,27.22,27.43,342730.0,27.23,27.48,27.22,27.43,342730.0
2018-07-12 10:00:00,27.45,27.48,27.4,27.48,62994.0,27.45,27.48,27.4,27.48,62994.0
2018-07-12 10:30:00,27.48,27.48,27.33,27.34,77349.0,27.48,27.48,27.33,27.34,77349.0
2018-07-12 11:00:00,27.35,27.47,27.34,27.45,71883.0,27.35,27.47,27.34,27.45,71883.0
2018-07-12 11:30:00,27.45,27.52,27.43,27.51,129758.0,27.45,27.52,27.43,27.51,129758.0
2018-07-12 12:00:00,27.51,27.53,27.49,27.51,128897.0,27.51,27.53,27.49,27.51,128897.0
2018-07-12 12:30:00,27.51,27.53,27.49,27.52,94243.0,27.51,27.53,27.49,27.52,94243.0
2018-07-12 13:00:00,27.52,27.52,27.47,27.52,51588.0,27.52,27.52,27.47,27.52,51588.0
2018-07-12 13:30:00,27.53,27.54,27.44,27.45,43645.0,27.53,27.54,27.44,27.45,43645.0
2018-07-12 14:00:00,27.45,27.48,27.42,27.47,60385.0,27.45,27.48,27.42,27.47,60385.0
2018-07-12 14:30:00,27.47,27.48,27.4,27.42,54443.0,27.47,27.48,27.4,27.42,54443.0
2018-07-12 15:00:00,27.41,27.43,27.35,27.41,233937.0,27.41,27.43,27.35,27.41,233937.0
2018-07-12 15:30:00,27.41,27.46,27.34,27.35,452892.0,27.41,27.46,27.34,27.35,452892.0
2018-07-13 09:30:00,27.21,27.26,27.09,27.26,169836.0,27.21,27.26,27.09,27.26,169836.0
2018-07-13 10:00:00,27.25,27.34,27.22,27.27,86169.0,27.25,27.34,27.22,27.27,86169.0
2018-07-13 10:30:00,27.27,27.31,27.22,27.27,201508.0,27.27,27.31,27.22,27.27,201508.0
2018-07-13 11:00:00,27.27,27.35,27.24,27.28,124494.0,27.27,27.35,27.24,27.28,124494.0
2018-07-13 11:30:00,27.28,27.3,27.18,27.2,63344.0,27.28,27.3,27.18,27.2,63344.0
2018-07-13 12:00:00,27.2,27.29,27.2,27.27,93267.0,27.2,27.29,27.2,27.27,93267.0
2018-07-13 12:30:00,27.26,27.27,27.24,27.24,18896.0,27.26,27.27,27.24,27.24,18896.0
2018-07-13 13:00:00,27.25,27.25,27.01,27.03,142919.0,27.25,27.25,27.01,27.03,142919.0
2018-07-13 13:30:00,27.03,27.06,26.83,26.98,154382.0,27.03,27.06,26.83,26.98,154382.0
2018-07-13 14:00:00,26.98,27.02,26.94,26.94,90945.0,26.98,27.02,26.94,26.94,90945.0
2018-07-13 14:30:00,26.94,27.03,26.91,27.01,155179.0,26.94,27.03,26.91,27.01,155179.0
2018-07-13 15:00:00,27.01,27.1,27.0,27.05,77629.0,27.01,27.1,27.0,27.05,77629.0
2018-07-13 15:30:00,27.05,27.07,26.97,26.98,255555.0,27.05,27.07,26.97,26.98,255555.0
2018-07-16 09:30:00,27.04,27.16,26.86,27.0,263809.0,27.04,27.16,26.86,27.0,263809.0
2018-07-16 10:00:00,27.01,27.09,26.98,27.06,71576.0,27.01,27.09,26.98,27.06,71576.0
2018-07-16 10:30:00,27.07,27.08,26.98,27.04,58280.0,27.07,27.08,26.98,27.04,58280.0
2018-07-16 11:00:00,27.03,27.03,26.97,27.01,46446.0,27.03,27.03,26.97,27.01,46446.0
2018-07-16 11:30:00,27.02,27.03,26.95,26.97,34397.0,27.02,27.03,26.95,26.97,34397.0
2018-07-16 12:00:00,26.98,27.02,26.92,26.98,65781.0,26.98,27.02,26.92,26.98,65781.0
2018-07-16 12:30:00,26.98,27.02,26.97,27.01,54483.0,26.98,27.02,26.97,27.01,54483.0
2018-07-16 13:00:00,27.01,27.03,26.98,26.98,235104.0,27.01,27.03,26.98,26.98,235104.0
2018-07-16 13:30:00,26.98,27.01,26.96,26.98,67144.0,26.98,27.01,26.96,26.98,67144.0
2018-07-16 14:00:00,26.98,27.04,26.97,27.02,134302.0,26.98,27.04,26.97,27.02,134302.0
2018-07-16 14:30:00,27.0,27.01,26.89,26.91,74293.0,27.0,27.01,26.89,26.91,74293.0
2018-07-16 15:00:00,26.9,26.93,26.9,26.9,76531.0,26.9,26.93,26.9,26.9,76531.0
2018-07-16 15:30:00,26.9,26.9,26.81,26.86,311050.0,26.9,26.9,26.81,26.86,311050.0
2018-07-17 09:30:00,26.68,26.86,26.61,26.74,135948.0,26.68,26.86,26.61,26.74,135948.0
2018-07-17 10:00:00,26.76,26.85,26.75,26.82,66040.0,26.76,26.85,26.75,26.82,66040.0
2018-07-17 10:30:00,26.82,26.84,26.75,26.76,51542.0,26.82,26.84,26.75,26.76,51542.0
2018-07-17 11:00:00,26.75,26.88,26.71,26.88,94062.0,26.75,26.88,26.71,26.88,94062.0
2018-07-17 11:30:00,26.88,26.99,26.86,26.94,95327.0,26.88,26.99,26.86,26.94,95327.0
2018-07-17 12:00:00,26.94,26.97,26.91,26.94,61356.0,26.94,26.97,26.91,26.94,61356.0
2018-07-17 12:30:00,26.93,27.07,26.93,26.96,186639.0,26.93,27.07,26.93,26.96,186639.0
2018-07-17 13:00:00,26.96,26.99,26.93,26.95,44789.0,26.96,26.99,26.93,26.95,44789.0
2018-07-17 13:30:00,26.96,26.99,26.94,26.96,74642.0,26.96,26.99,26.94,26.96,74642.0
2018-07-17 14:00:00,26.97,26.98,26.94,26.95,74764.0,26.97,26.98,26.94,26.95,74764.0
2018-07-17 14:30:00,26.95,26.98,26.91,26.95,70238.0,26.95,26.98,26.91,26.95,70238.0
2018-07-17 15:00:00,26.94,26.97,26.92,26.96,80868.0,26.94,26.97,26.92,26.96,80868.0
2018-07-17 15:30:00,26.96,26.96,26.9,26.95,256193.0,26.96,26.96,26.9,26.95,256193.0
2018-07-18 09:30:00,26.24,26.47,26.12,26.19,927521.0,26.24,26.47,26.12,26.19,927521.0
2018-07-18 10:00:00,26.19,26.22,26.03,26.11,238483.0,26.19,26.22,26.03,26.11,238483.0
2018-07-18 10:30:00,26.11,26.29,26.01,26.09,343117.0,26.11,26.29,26.01,26.09,343117.0
2018-07-18 11:00:00,26.09,26.38,26.04,26.34,225436.0,26.09,26.38,26.04,26.34,225436.0
2018-07-18 11:30:00,26.35,26.4,26.26,26.35,241944.0,26.35,26.4,26.26,26.35,241944.0
2018-07-18 12:00:00,26.35,26.36,26.26,26.29,91618.0,26.35,26.36,26.26,26.29,91618.0
2018-07-18 12:30:00,26.29,26.43,26.28,26.39,230167.0,26.29,26.43,26.28,26.39,230167.0
2018-07-18 13:00:00,26.4,26.42,26.38,26.41,129167.0,26.4,26.42,26.38,26.41,129167.0
2018-07-18 13:30:00,26.41,26.41,26.27,26.3,86271.0,26.41,26.41,26.27,26.3,86271.0
2018-07-18 14:00:00,26.3,26.34,26.28,26.33,126981.0,26.3,26.34,26.28,26.33,126981.0
2018-07-18 14:30:00,26.33,26.34,26.15,26.19,173137.0,26.33,26.34,26.15,26.19,173137.0
2018-07-18 15:00:00,26.19,26.24,26.17,26.23,143514.0,26.19,26.24,26.17,26.23,143514.0
2018-07-18 15:30:00,26.23,26.26,26.19,26.19,583411.0,26.23,26.26,26.19,26.19,583411.0
2018-07-19 09:30:00,26.13,26.33,26.13,26.16,164853.0,26.13,26.33,26.13,26.16,164853.0
2018-07-19 10:00:00,26.16,26.27,26.15,26.25,45046.0,26.16,26.27,26.15,26.25,45046.0
2018-07-19 10:30:00,26.26,26.27,26.11,26.25,115537.0,26.26,26.27,26.11,26.25,115537.0
2018-07-19 11:00:00,26.25,26.35,26.23,26.32,182814.0,26.25,26.35,26.23,26.32,182814.0
2018-07-19 11:30:00,26.32,26.32,26.23,26.25,50936.0,26.32,26.32,26.23,26.25,50936.0
2018-07-19 12:00:00,26.25,26.26,26.15,26.16,40103.0,26.25,26.26,26.15,26.16,40103.0
2018-07-19 12:30:00,26.16,26.18,26.11,26.13,41523.0,26.16,26.18,26.11,26.13,41523.0
2018-07-19 13:00:00,26.13,26.19,26.09,26.17,57157.0,26.13,26.19,26.09,26.17,57157.0
2018-07-19 13:30:00,26.17,26.24,26.17,26.23,52828.0,26.17,26.24,26.17,26.23,52828.0
2018-07-19 14:00:00,26.23,26.25,26.18,26.2,77758.0,26.23,26.25,26.18,26.2,77758.0
2018-07-19 14:30:00,26.2,26.21,26.14,26.15,51908.0,26.2,26.21,26.14,26.15,51908.0
2018-07-19 15:00:00,26.14,26.16,26.06,26.07,94065.0,26.14,26.16,26.06,26.07,94065.0
2018-07-19 15:30:00,26.07,26.09,25.99,26.02,450188.0,26.07,26.09,25.99,26.02,450188.0
2018-07-20 09:30:00,26.04,26.11,25.75,25.84,169078.0,26.04,26.11,25.75,25.84,169078.0
2018-07-20 10:00:00,25.85,25.86,25.73,25.78,109943.0,25.85,25.86,25.73,25.78,109943.0
2018-07-20 10:30:00,25.79,26.01,25.78,25.89,141667.0,25.79,26.01,25.78,25.89,141667.0
2018-07-20 11:00:00,25.89,25.98,25.88,25.98,39579.0,25.89,25.98,25.88,25.98,39579.0
2018-07-20 11:30:00,25.98,25.98,25.92,25.97,41353.0,25.98,25.98,25.92,25.97,41353.0
2018-07-20 12:00:00,25.98,26.0,25.95,25.97,46968.0,25.98,26.0,25.95,25.97,46968.0
2018-07-20 12:30:00,25.97,25.99,25.94,25.98,41188.0,25.97,25.99,25.94,25.98,41188.0
2018-07-20 13:00:00,25.98,25.99,25.92,25.93,45229.0,25.98,25.99,25.92,25.93,45229.0
2018-07-20 13:30:00,25.92,25.93,25.87,25.92,30169.0,25.92,25.93,25.87,25.92,30169.0
2018-07-20 14:00:00,25.91,25.93,25.89,25.93,41235.0,25.91,25.93,25.89,25.93,41235.0
2018-07-20 14:30:00,25.92,25.93,25.89,25.92,39534.0,25.92,25.93,25.89,25.92,39534.0
2018-07-20 15:00:00,25.91,25.92,25.87,25.89,58379.0,25.91,25.92,25.87,25.89,58379.0
2018-07-20 15:30:00,25.9,25.9,25.82,25.83,427931.0,25.9,25.9,25.82,25.83,427931.0
2018-07-23 09:30:00,25.75,25.81,25.5,25.6,141150.0,25.75,25.81,25.5,25.6,141150.0
2018-07-23 10:00:00,25.61,25.61,25.45,25.54,110481.0,25.61,25.61,25.45,25.54,110481.0
2018-07-23 10:30:00,25.53,25.63,25.44,25.61,165390.0,25.53,25.63,25.44,25.61,165390.0
2018-07-23 11:00:00,25.61,25.74,25.6,25.74,79908.0,25.61,25.74,25.6,25.74,79908.0
2018-07-23 11:30:00,25.73,25.82,25.73,25.77,61425.0,25.73,25.82,25.73,25.77,61425.0
2018-07-23 12:00:00,25.77,25.88,25.77,25.8,63402.0,25.77,25.88,25.77,25.8,63402.0
2018-07-23 12:30:00,25.8,25.82,25.79,25.81,30229.0,25.8,25.82,25.79,25.81,30229.0
2018-07-23 13:00:00,25.81,25.83,25.76,25.79,22963.0,25.81,25.83,25.76,25.79,22963.0
2018-07-23 13:30:00,25.78,25.82,25.76,25.79,38190.0,25.78,25.82,25.76,25.79,38190.0
2018-07-23 14:00:00,25.79,25.81,25.73,25.74,27988.0,25.79,25.81,25.73,25.74,27988.0
2018-07-23 14:30:00,25.74,25.79,25.71,25.74,46911.0,25.74,25.79,25.71,25.74,46911.0
2018-07-23 15:00:00,25.74,25.78,25.73,25.77,132780.0,25.74,25.78,25.73,25.77,132780.0
2018-07-23 15:30:00,25.77,25.79,25.73,25.75,268285.0,25.77,25.79,25.73,25.75,268285.0
2018-07-24 09:30:00,26.19,26.24,25.88,25.98,306556.0,26.19,26.24,25.88,25.98,306556.0
2018-07-24 10:00:00,25.98,26.08,25.97,25.98,110707.0,25.98,26.08,25.97,25.98,110707.0
2018-07-24 10:30:00,25.98,26.0,25.91,25.93,138661.0,25.98,26.0,25.91,25.93,138661.0
2018-07-24 11:00:00,25.92,25.96,25.79,25.96,298388.0,25.92,25.96,25.79,25.96,298388.0
2018-07-24 11:30:00,25.96,26.0,25.89,25.93,153508.0,25.96,26.0,25.89,25.93,153508.0
2018-07-24 12:00:00,25.93,26.0,25.92,25.97,91264.0,25.93,26.0,25.92,25.97,91264.0
2018-07-24 12:30:00,25.96,25.99,25.89,25.9,114871.0,25.96,25.99,25.89,25.9,114871.0
2018-07-24 13:00:00,25.89,25.92,25.84,25.85,64046.0,25.89,25.92,25.84,25.85,64046.0
2018-07-24 13:30:00,25.84,25.86,25.79,25.83,57777.0,25.84,25.86,25.79,25.83,57777.0
2018-07-24 14:00:00,25.83,25.87,25.73,25.73,84829.0,25.83,25.87,25.73,25.73,84829.0
2018-07-24 14:30:00,25.74,25.79,25.72,25.78,77501.0,25.74,25.79,25.72,25.78,77501.0
2018-07-24 15:00:00,25.78,25.81,25.76,25.77,62649.0,25.78,25.81,25.76,25.77,62649.0
2018-07-24 15:30:00,25.77,25.8,25.72,25.78,276568.0,25.77,25.8,25.72,25.78,276568.0
2018-07-25 09:30:00,25.75,25.9,25.74,25.77,72493.0,25.75,25.9,25.74,25.77,72493.0
2018-07-25 10:00:00,25.77,25.78,25.56,25.63,84761.0,25.77,25.78,25.56,25.63,84761.0
2018-07-25 10:30:00,25.62,25.73,25.6,25.68,56937.0,25.62,25.73,25.6,25.68,56937.0
2018-07-25 11:00:00,25.69,25.75,25.66,25.74,52196.0,25.69,25.75,25.66,25.74,52196.0
2018-07-25 11:30:00,25.74,25.79,25.68,25.77,53311.0,25.74,25.79,25.68,25.77,53311.0
2018-07-25 12:00:00,25.78,25.81,25.74,25.74,44881.0,25.78,25.81,25.74,25.74,44881.0
2018-07-25 12:30:00,25.74,25.79,25.73,25.76,35404.0,25.74,25.79,25.73,25.76,35404.0
2018-07-25 13:00:00,25.76,25.77,25.68,25.69,36550.0,25.76,25.77,25.68,25.69,36550.0
2018-07-25 13:30:00,25.68,25.73,25.67,25.71,33860.0,25.68,25.73,25.67,25.71,33860.0
2018-07-25 14:00:00,25.7,25.72,25.68,25.7,48136.0,25.7,25.72,25.68,25.7,48136.0
2018-07-25 14:30:00,25.7,25.76,25.7,25.7,59109.0,25.7,25.76,25.7,25.7,59109.0
2018-07-25 15:00:00,25.7,25.71,25.63,25.65,84304.0,25.7,25.71,25.63,25.65,84304.0
2018-07-25 15:30:00,25.64,25.75,25.64,25.73,291950.0,25.64,25.75,25.64,25.73,291950.0
2018-07-26 09:30:00,25.78,26.06,25.62,26.02,122146.0,25.78,26.06,25.62,26.02,122146.0
2018-07-26 10:00:00,26.03,26.19,26.03,26.13,208006.0,26.03,26.19,26.03,26.13,208006.0
2018-07-26 10:30:00,26.13,26.2,26.12,26.17,115703.0,26.13,26.2,26.12,26.17,115703.0
2018-07-26 11:00:00,26.18,26.22,26.14,26.16,89987.0,26.18,26.22,26.14,26.16,89987.0
2018-07-26 11:30:00,26.16,26.17,26.08,26.09,60336.0,26.16,26.17,26.08,26.09,60336.0
2018-07-26 12:00:00,26.1,26.11,26.02,26.06,80667.0,26.1,26.11,26.02,26.06,80667.0
2018-07-26 12:30:00,26.06,26.06,25.95,25.96,59475.0,26.06,26.06,25.95,25.96,59475.0
2018-07-26 13:00:00,25.96,26.05,25.95,26.0,76323.0,25.96,26.05,25.95,26.0,76323.0
2018-07-26 13:30:00,25.99,25.99,25.92,25.96,84397.0,25.99,25.99,25.92,25.96,84397.0
2018-07-26 14:00:00,25.96,26.01,25.96,25.98,55745.0,25.96,26.01,25.96,25.98,55745.0
2018-07-26 14:30:00,25.98,26.0,25.92,25.95,48726.0,25.98,26.0,25.92,25.95,48726.0
2018-07-26 15:00:00,25.95,25.99,25.91,25.94,85404.0,25.95,25.99,25.91,25.94,85404.0
2018-07-26 15:30:00,25.94,25.95,25.83,25.86,464596.0,25.94,25.95,25.83,25.86,464596.0
2018-07-27 09:30:00,25.74,25.78,25.58,25.65,165167.0,25.74,25.78,25.58,25.65,165167.0
2018-07-27 10:00:00,25.65,25.72,25.59,25.66,93047.0,25.65,25.72,25.59,25.66,93047.0
2018-07-27 10:30:00,25.65,25.71,25.55,25.57,121138.0,25.65,25.71,25.55,25.57,121138.0
2018-07-27 11:00:00,25.57,25.59,25.39,25.42,110697.0,25.57,25.59,25.39,25.42,110697.0
2018-07-27 11:30:00,25.42,25.49,25.34,25.34,95398.0,25.42,25.49,25.34,25.34,95398.0
2018-07-27 12:00:00,25.33,25.33,25.23,25.31,100137.0,25.33,25.33,25.23,25.31,100137.0
2018-07-27 12:30:00,25.32,25.32,25.24,25.24,73259.0,25.32,25.32,25.24,25.24,73259.0
2018-07-27 13:00:00,25.25,25.39,25.22,25.39,71642.0,25.25,25.39,25.22,25.39,71642.0
2018-07-27 13:30:00,25.38,25.42,25.31,25.41,65690.0,25.38,25.42,25.31,25.41,65690.0
2018-07-27 14:00:00,25.42,25.45,25.36,25.38,75001.0,25.42,25.45,25.36,25.38,75001.0
2018-07-27 14:30:00,25.38,25.43,25.3,25.34,153150.0,25.38,25.43,25.3,25.34,153150.0
2018-07-27 15:00:00,25.35,25.39,25.31,25.32,111903.0,25.35,25.39,25.31,25.32,111903.0
2018-07-27 15:30:00,25.32,25.41,25.29,25.37,343707.0,25.32,25.41,25.29,25.37,343707.0
2018-07-30 09:30:00,25.52,25.55,25.35,25.48,239383.0,25.52,25.55,25.35,25.48,239383.0
2018-07-30 10:00:00,25.47,25.59,25.46,25.56,141220.0,25.47,25.59,25.46,25.56,141220.0
2018-07-30 10:30:00,25.57,25.63,25.48,25.58,177441.0,25.57,25.63,25.48,25.58,177441.0
2018-07-30 11:00:00,25.58,25.59,25.44,25.46,122616.0,25.58,25.59,25.44,25.46,122616.0
2018-07-30 11:30:00,25.47,25.51,25.46,25.49,56817.0,25.47,25.51,25.46,25.49,56817.0
2018-07-30 12:00:00,25.48,25.48,25.31,25.36,51446.0,25.48,25.48,25.31,25.36,51446.0
2018-07-30 12:30:00,25.37,25.41,25.32,25.39,72847.0,25.37,25.41,25.32,25.39,72847.0
2018-07-30 13:00:00,25.4,25.43,25.38,25.41,36236.0,25.4,25.43,25.38,25.41,36236.0
2018-07-30 13:30:00,25.42,25.45,25.39,25.45,32223.0,25.42,25.45,25.39,25.45,32223.0
2018-07-30 14:00:00,25.45,25.48,25.42,25.44,45846.0,25.45,25.48,25.42,25.44,45846.0
2018-07-30 14:30:00,25.45,25.46,25.42,25.42,53189.0,25.45,25.46,25.42,25.42,53189.0
2018-07-30 15:00:00,25.42,25.43,25.38,25.41,73985.0,25.42,25.43,25.38,25.41,73985.0
2018-07-30 15:30:00,25.41,25.43,25.36,25.38,388631.0,25.41,25.43,25.36,25.38,388631.0
2018-07-31 09:30:00,25.38,25.51,25.33,25.41,68499.0,25.38,25.51,25.33,25.41,68499.0
2018-07-31 10:00:00,25.41,25.47,25.36,25.42,53386.0,25.41,25.47,25.36,25.42,53386.0
2018-07-31 10:30:00,25.43,25.53,25.42,25.48,115143.0,25.43,25.53,25.42,25.48,115143.0
2018-07-31 11:00:00,25.48,25.51,25.47,25.48,69462.0,25.48,25.51,25.47,25.48,69462.0
2018-07-31 11:30:00,25.49,25.52,25.46,25.5,75557.0,25.49,25.52,25.46,25.5,75557.0
2018-07-31 12:00:00,25.5,25.54,25.46,25.49,45454.0,25.5,25.54,25.46,25.49,45454.0
2018-07-31 12:30:00,25.49,25.5,25.42,25.42,53449.0,25.49,25.5,25.42,25.42,53449.0
2018-07-31 13:00:00,25.42,25.46,25.37,25.45,68239.0,25.42,25.46,25.37,25.45,68239.0
2018-07-31 13:30:00,25.45,25.46,25.4,25.45,39349.0,25.45,25.46,25.4,25.45,39349.0
2018-07-31 14:00:00,25.44,25.47,25.43,25.45,42084.0,25.44,25.47,25.43,25.45,42084.0
2018-07-31 14:30:00,25.46,25.47,25.43,25.45,66549.0,25.46,25.47,25.43,25.45,66549.0
2018-07-31 15:00:00,25.44,25.44,25.38,25.39,64115.0,25.44,25.44,25.38,25.39,64115.0
2018-07-31 15:30:00,25.38,25.45,25.37,25.39,168551.0,25.38,25.45,25.37,25.39,168551.0
2018-08-01 09:30:00,25.42,25.59,25.34,25.55,66041.0,25.42,25.59,25.34,25.55,66041.0
2018-08-01 10:00:00,25.54,25.62,25.47,25.58,32909.0,25.54,25.62,25.47,25.58,32909.0
2018-08-01 10:30:00,25.58,25.61,25.5,25.51,81733.0,25.58,25.61,25.5,25.51,81733.0
2018-08-01 11:00:00,25.49,25.52,25.41,25.43,113213.0,25.49,25.52,25.41,25.43,113213.0
2018-08-01 11:30:00,25.43,25.43,25.29,25.3,69829.0,25.43,25.43,25.29,25.3,69829.0
2018-08-01 12:00:00,25.3,25.36,25.26,25.27,102787.0,25.3,25.36,25.26,25.27,102787.0
2018-08-01 12:30:00,25.27,25.28,25.22,25.25,68865.0,25.27,25.28,25.22,25.25,68865.0
2018-08-01 13:00:00,25.24,25.27,25.18,25.23,60416.0,25.24,25.27,25.18,25.23,60416.0
2018-08-01 13:30:00,25.23,25.44,25.21,25.37,203281.0,25.23,25.44,25.21,25.37,203281.0
2018-08-01 14:00:00,25.37,25.38,25.29,25.36,66914.0,25.37,25.38,25.29,25.36,66914.0
2018-08-01 14:30:00,25.36,25.37,25.26,25.28,62648.0,25.36,25.37,25.26,25.28,62648.0
2018-08-01 15:00:00,25.28,25.37,25.28,25.35,71897.0,25.28,25.37,25.28,25.35,71897.0
2018-08-01 15:30:00,25.34,25.37,25.33,25.37,136897.0,25.34,25.37,25.33,25.37,136897.0
2018-08-02 09:30:00,25.27,25.39,25.19,25.31,86461.0,25.27,25.39,25.19,25.31,86461.0
2018-08-02 10:00:00,25.3,25.46,25.25,25.42,103302.0,25.3,25.46,25.25,25.42,103302.0
2018-08-02 10:30:00,25.42,25.47,25.37,25.41,76085.0,25.42,25.47,25.37,25.41,76085.0
2018-08-02 11:00:00,25.42,25.48,25.38,25.48,101132.0,25.42,25.48,25.38,25.48,101132.0
2018-08-02 11:30:00,25.48,25.5,25.41,25.45,77660.0,25.48,25.5,25.41,25.45,77660.0
2018-08-02 12:00:00,25.45,25.49,25.39,25.49,41388.0,25.45,25.49,25.39,25.49,41388.0
2018-08-02 12:30:00,25.48,25.48,25.41,25.42,53738.0,25.48,25.48,25.41,25.42,53738.0
2018-08-02 13:00:00,25.42,25.46,25.4,25.42,59165.0,25.42,25.46,25.4,25.42,59165.0
2018-08-02 13:30:00,25.42,25.43,25.39,25.41,42816.0,25.42,25.43,25.39,25.41,42816.0
2018-08-02 14:00:00,25.41,25.45,25.4,25.41,54112.0,25.41,25.45,25.4,25.41,54112.0
2018-08-02 14:30:00,25.41,25.44,25.38,25.44,47883.0,25.41,25.44,25.38,25.44,47883.0
2018-08-02 15:00:00,25.44,25.48,25.41,25.46,137596.0,25.44,25.48,25.41,25.46,137596.0
2018-08-02 15:30:00,25.46,25.47,25.42,25.43,198178.0,25.46,25.47,25.42,25.43,198178.0
2018-08-03 09:30:00,25.47,25.69,25.47,25.62,71132.0,25.47,25.69,25.47,25.62,71132.0
2018-08-03 10:00:00,25.63,25.72,25.52,25.61,104835.0,25.63,25.72,25.52,25.61,104835.0
2018-08-03 10:30:00,25.61,25.63,25.5,25.55,50474.0,25.61,25.63,25.5,25.55,50474.0
2018-08-03 11:00:00,25.56,25.6,25.5,25.5,30067.0,25.56,25.6,25.5,25.5,30067.0
2018-08-03 11:30:00,25.5,25.55,25.48,25.52,28157.0,25.5,25.55,25.48,25.52,28157.0
2018-08-03 12:00:00,25.53,25.62,25.52,25.61,281048.0,25.53,25.62,25.52,25.61,281048.0
2018-08-03 12:30:00,25.61,25.63,25.54,25.58,30421.0,25.61,25.63,25.54,25.58,30421.0
2018-08-03 13:00:00,25.58,25.59,25.56,25.57,26859.0,25.58,25.59,25.56,25.57,26859.0
2018-08-03 13:30:00,25.56,25.56,25.52,25.52,20029.0,25.56,25.56,25.52,25.52,20029.0
2018-08-03 14:00:00,25.52,25.52,25.47,25.48,25458.0,25.52,25.52,25.47,25.48,25458.0
2018-08-03 14:30:00,25.48,25.49,25.43,25.45,42841.0,25.48,25.49,25.43,25.45,42841.0
2018-08-03 15:00:00,25.45,25.55,25.45,25.55,89159.0,25.45,25.55,25.45,25.55,89159.0
2018-08-03 15:30:00,25.54,25.55,25.5,25.53,137097.0,25.54,25.55,25.5,25.53,137097.0
2018-08-06 09:30:00,25.5,25.62,25.49,25.56,39863.0,25.5,25.62,25.49,25.56,39863.0
2018-08-06 10:00:00,25.56,25.75,25.51,25.63,169826.0,25.56,25.75,25.51,25.63,169826.0
2018-08-06 10:30:00,25.63,25.66,25.59,25.62,46550.0,25.63,25.66,25.59,25.62,46550.0
2018-08-06 11:00:00,25.61,25.67,25.58,25.65,18065.0,25.61,25.67,25.58,25.65,18065.0
2018-08-06 11:30:00,25.66,25.7,25.6,25.62,24025.0,25.66,25.7,25.6,25.62,24025.0
2018-08-06 12:00:00,25.62,25.72,25.6,25.7,110192.0,25.62,25.72,25.6,25.7,110192.0
2018-08-06 12:30:00,25.7,25.82,25.7,25.81,60767.0,25.7,25.82,25.7,25.81,60767.0
2018-08-06 13:00:00,25.81,25.84,25.79,25.8,36492.0,25.81,25.84,25.79,25.8,36492.0
2018-08-06 13:30:00,25.8,25.81,25.72,25.73,46266.0,25.8,25.81,25.72,25.73,46266.0
2018-08-06 14:00:00,25.73,25.76,25.72,25.75,67585.0,25.73,25.76,25.72,25.75,67585.0
2018-08-06 14:30:00,25.75,25.75,25.7,25.71,41474.0,25.75,25.75,25.7,25.71,41474.0
2018-08-06 15:00:00,25.71,25.71,25.69,25.7,32633.0,25.71,25.71,25.69,25.7,32633.0
2018-08-06 15:30:00,25.7,25.71,25.68,25.69,301786.0,25.7,25.71,25.68,25.69,301786.0
2018-08-07 09:30:00,25.82,25.9,25.77,25.84,112156.0,25.82,25.9,25.77,25.84,112156.0
2018-08-07 10:00:00,25.84,25.89,25.77,25.87,253145.0,25.84,25.89,25.77,25.87,253145.0
2018-08-07 10:30:00,25.88,25.9,25.82,25.85,179742.0,25.88,25.9,25.82,25.85,179742.0
2018-08-07 11:00:00,25.84,25.9,25.8,25.89,65638.0,25.84,25.9,25.8,25.89,65638.0
2018-08-07 11:30:00,25.89,25.95,25.83,25.94,103109.0,25.89,25.95,25.83,25.94,103109.0
2018-08-07 12:00:00,25.93,25.94,25.91,25.94,50421.0,25.93,25.94,25.91,25.94,50421.0
2018-08-07 12:30:00,25.93,25.94,25.9,25.92,56194.0,25.93,25.94,25.9,25.92,56194.0
2018-08-07 13:00:00,25.91,25.93,25.86,25.87,57321.0,25.91,25.93,25.86,25.87,57321.0
2018-08-07 13:30:00,25.87,25.91,25.83,25.91,80110.0,25.87,25.91,25.83,25.91,80110.0
2018-08-07 14:00:00,25.91,25.93,25.88,25.91,52792.0,25.91,25.93,25.88,25.91,52792.0
2018-08-07 14:30:00,25.91,25.91,25.88,25.89,25678.0,25.91,25.91,25.88,25.89,25678.0
2018-08-07 15:00:00,25.89,25.9,25.87,25.89,46727.0,25.89,25.9,25.87,25.89,46727.0
2018-08-07 15:30:00,25.88,25.89,25.82,25.85,267165.0,25.88,25.89,25.82,25.85,267165.0
2018-08-08 09:30:00,25.99,26.1,25.66,25.7,154809.0,25.99,26.1,25.66,25.7,154809.0
2018-08-08 10:00:00,25.7,25.71,25.54,25.62,205676.0,25.7,25.71,25.54,25.62,205676.0
2018-08-08 10:30:00,25.62,25.7,25.57,25.66,53540.0,25.62,25.7,25.57,25.66,53540.0
2018-08-08 11:00:00,25.67,25.71,25.6,25.6,58018.0,25.67,25.71,25.6,25.6,58018.0
2018-08-08 11:30:00,25.6,25.7,25.6,25.62,55412.0,25.6,25.7,25.6,25.62,55412.0
2018-08-08 12:00:00,25.62,25.71,25.62,25.66,52315.0,25.62,25.71,25.62,25.66,52315.0
2018-08-08 12:30:00,25.67,25.74,25.65,25.71,49078.0,25.67,25.74,25.65,25.71,49078.0
2018-08-08 13:00:00,25.71,25.85,25.7,25.83,54256.0,25.71,25.85,25.7,25.83,54256.0
2018-08-08 13:30:00,25.83,25.9,25.81,25.88,51667.0,25.83,25.9,25.81,25.88,51667.0
2018-08-08 14:00:00,25.88,25.95,25.84,25.95,89960.0,25.88,25.95,25.84,25.95,89960.0
2018-08-08 14:30:00,25.95,25.99,25.91,25.92,70953.0,25.95,25.99,25.91,25.92,70953.0
2018-08-08 15:00:00,25.92,25.94,25.88,25.93,43466.0,25.92,25.94,25.88,25.93,43466.0
2018-08-08 15:30:00,25.94,25.94,25.89,25.89,103321.0,25.94,25.94,25.89,25.89,103321.0
2018-08-09 09:30:00,25.89,26.16,25.88,26.07,76508.0,25.89,26.16,25.88,26.07,76508.0
2018-08-09 10:00:00,26.06,26.12,26.01,26.03,47533.0,26.06,26.12,26.01,26.03,47533.0
2018-08-09 10:30:00,26.03,26.12,26.02,26.09,26315.0,26.03,26.12,26.02,26.09,26315.0
2018-08-09 11:00:00,26.09,26.14,26.08,26.08,33234.0,26.09,26.14,26.08,26.08,33234.0
2018-08-09 11:30:00,26.08,26.1,26.05,26.08,44141.0,26.08,26.1,26.05,26.08,44141.0
2018-08-09 12:00:00,26.09,26.1,26.07,26.1,27396.0,26.09,26.1,26.07,26.1,27396.0
2018-08-09 12:30:00,26.09,26.11,26.05,26.08,95103.0,26.09,26.11,26.05,26.08,95103.0
2018-08-09 13:00:00,26.08,26.08,26.02,26.05,39536.0,26.08,26.08,26.02,26.05,39536.0
2018-08-09 13:30:00,26.05,26.1,26.04,26.08,48990.0,26.05,26.1,26.04,26.08,48990.0
2018-08-09 14:00:00,26.08,26.1,26.05,26.06,36360.0,26.08,26.1,26.05,26.06,36360.0
2018-08-09 14:30:00,26.07,26.08,26.04,26.04,46349.0,26.07,26.08,26.04,26.04,46349.0
2018-08-09 15:00:00,26.05,26.05,26.03,26.05,26310.0,26.05,26.05,26.03,26.05,26310.0
2018-08-09 15:30:00,26.05,26.05,25.99,26.0,123997.0,26.05,26.05,25.99,26.0,123997.0
2018-08-10 09:30:00,25.99,26.14,25.84,26.09,367908.0,25.99,26.14,25.84,26.09,367908.0
2018-08-10 10:00:00,26.09,26.18,26.07,26.12,76528.0,26.09,26.18,26.07,26.12,76528.0
2018-08-10 10:30:00,26.12,26.2,26.11,26.18,45057.0,26.12,26.2,26.11,26.18,45057.0
2018-08-10 11:00:00,26.19,26.21,26.16,26.17,76055.0,26.19,26.21,26.16,26.17,76055.0
2018-08-10 11:30:00,26.17,26.21,26.16,26.2,26025.0,26.17,26.21,26.16,26.2,26025.0
2018-08-10 12:00:00,26.19,26.25,26.18,26.21,26027.0,26.19,26.25,26.18,26.21,26027.0
2018-08-10 12:30:00,26.2,26.23,26.17,26.17,27384.0,26.2,26.23,26.17,26.17,27384.0
2018-08-10 13:00:00,26.17,26.2,26.14,26.16,40964.0,26.17,26.2,26.14,26.16,40964.0
2018-08-10 13:30:00,26.15,26.15,26.08,26.09,24888.0,26.15,26.15,26.08,26.09,24888.0
2018-08-10 14:00:00,26.09,26.11,26.02,26.03,41049.0,26.09,26.11,26.02,26.03,41049.0
2018-08-10 14:30:00,26.04,26.11,26.02,26.08,63158.0,26.04,26.11,26.02,26.08,63158.0
2018-08-10 15:00:00,26.08,26.17,26.06,26.15,44022.0,26.08,26.17,26.06,26.15,44022.0
2018-08-10 15:30:00,26.15,26.17,26.09,26.09,163791.0,26.15,26.17,26.09,26.09,163791.0
2018-08-13 09:30:00,26.15,26.15,25.89,26.13,147439.0,26.15,26.15,25.89,26.13,147439.0
2018-08-13 10:00:00,26.13,26.21,26.1,26.13,60545.0,26.13,26.21,26.1,26.13,60545.0
2018-08-13 10:30:00,26.13,26.13,26.06,26.08,50957.0,26.13,26.13,26.06,26.08,50957.0
2018-08-13 11:00:00,26.08,26.3,26.08,26.27,246300.0,26.08,26.3,26.08,26.27,246300.0
2018-08-13 11:30:00,26.26,26.26,26.07,26.07,118568.0,26.26,26.26,26.07,26.07,118568.0
2018-08-13 12:00:00,26.06,26.11,26.02,26.04,54080.0,26.06,26.11,26.02,26.04,54080.0
2018-08-13 12:30:00,26.03,26.06,25.99,26.01,40500.0,26.03,26.06,25.99,26.01,40500.0
2018-08-13 13:00:00,26.01,26.08,25.99,26.08,33404.0,26.01,26.08,25.99,26.08,33404.0
2018-08-13 13:30:00,26.07,26.14,26.07,26.13,45820.0,26.07,26.14,26.07,26.13,45820.0
2018-08-13 14:00:00,26.13,26.21,26.12,26.21,54355.0,26.13,26.21,26.12,26.21,54355.0
2018-08-13 14:30:00,26.21,26.23,26.16,26.17,62348.0,26.21,26.23,26.16,26.17,62348.0
2018-08-13 15:00:00,26.17,26.17,26.12,26.13,58951.0,26.17,26.17,26.12,26.13,58951.0
2018-08-13 15:30:00,26.13,26.13,26.08,26.1,201698.0,26.13,26.13,26.08,26.1,201698.0
2018-08-14 09:30:00,26.13,26.35,26.13,26.3,73730.0,26.13,26.35,26.13,26.3,73730.0
2018-08-14 10:00:00,26.3,26.3,26.17,26.28,238157.0,26.3,26.3,26.17,26.28,238157.0
2018-08-14 10:30:00,26.28,26.31,26.23,26.27,59397.0,26.28,26.31,26.23,26.27,59397.0
2018-08-14 11:00:00,26.28,26.3,26.25,26.27,66236.0,26.28,26.3,26.25,26.27,66236.0
2018-08-14 11:30:00,26.27,26.32,26.26,26.29,60823.0,26.27,26.32,26.26,26.29,60823.0
2018-08-14 12:00:00,26.29,26.36,26.29,26.36,33576.0,26.29,26.36,26.29,26.36,33576.0
2018-08-14 12:30:00,26.36,26.4,26.3,26.3,44354.0,26.36,26.4,26.3,26.3,44354.0
2018-08-14 13:00:00,26.3,26.34,26.27,26.27,45655.0,26.3,26.34,26.27,26.27,45655.0
2018-08-14 13:30:00,26.28,26.33,26.28,26.33,35629.0,26.28,26.33,26.28,26.33,35629.0
2018-08-14 14:00:00,26.32,26.33,26.24,26.26,60899.0,26.32,26.33,26.24,26.26,60899.0
2018-08-14 14:30:00,26.25,26.27,26.21,26.24,33858.0,26.25,26.27,26.21,26.24,33858.0
2018-08-14 15:00:00,26.24,26.28,26.23,26.25,36169.0,26.24,26.28,26.23,26.25,36169.0
2018-08-14 15:30:00,26.25,26.28,26.23,26.23,193069.0,26.25,26.28,26.23,26.23,193069.0
2018-08-15 09:30:00,26.12,26.23,25.99,25.99,121821.0,26.12,26.23,25.99,25.99,121821.0
2018-08-15 10:00:00,25.97,25.97,25.71,25.79,152576.0,25.97,25.97,25.71,25.79,152576.0
2018-08-15 10:30:00,25.79,25.85,25.75,25.75,53071.0,25.79,25.85,25.75,25.75,53071.0
2018-08-15 11:00:00,25.74,25.89,25.74,25.88,76298.0,25.74,25.89,25.74,25.88,76298.0
2018-08-15 11:30:00,25.89,25.94,25.82,25.82,38913.0,25.89,25.94,25.82,25.82,38913.0
2018-08-15 12:00:00,25.83,25.96,25.82,25.94,42194.0,25.83,25.96,25.82,25.94,42194.0
2018-08-15 12:30:00,25.94,25.97,25.91,25.93,26534.0,25.94,25.97,25.91,25.93,26534.0
2018-08-15 13:00:00,25.92,25.93,25.85,25.88,38046.0,25.92,25.93,25.85,25.88,38046.0
2018-08-15 13:30:00,25.88,25.93,25.86,25.9,26277.0,25.88,25.93,25.86,25.9,26277.0
2018-08-15 14:00:00,25.9,25.9,25.81,25.82,37421.0,25.9,25.9,25.81,25.82,37421.0
2018-08-15 14:30:00,25.82,25.88,25.82,25.88,29824.0,25.82,25.88,25.82,25.88,29824.0
2018-08-15 15:00:00,25.88,25.97,25.88,25.97,72344.0,25.88,25.97,25.88,25.97,72344.0
2018-08-15 15:30:00,25.97,26.04,25.96,26.01,244478.0,25.97,26.04,25.96,26.01,244478.0
2018-08-16 09:30:00,26.2,26.35,26.18,26.32,146090.0,26.2,26.35,26.18,26.32,146090.0
2018-08-16 10:00:00,26.35,26.43,26.33,26.41,103920.0,26.35,26.43,26.33,26.41,103920.0
2018-08-16 10:30:00,26.42,26.45,26.3,26.32,58518.0,26.42,26.45,26.3,26.32,58518.0
2018-08-16 11:00:00,26.32,26.43,26.32,26.42,62293.0,26.32,26.43,26.32,26.42,62293.0
2018-08-16 11:30:00,26.41,26.42,26.37,26.38,72048.0,26.41,26.42,26.37,26.38,72048.0
2018-08-16 12:00:00,26.37,26.51,26.36,26.45,165677.0,26.37,26.51,26.36,26.45,165677.0
2018-08-16 12:30:00,26.44,26.45,26.34,26.43,71962.0,26.44,26.45,26.34,26.43,71962.0
2018-08-16 13:00:00,26.44,26.46,26.36,26.36,33737.0,26.44,26.46,26.36,26.36,33737.0
2018-08-16 13:30:00,26.36,26.38,26.3,26.31,34516.0,26.36,26.38,26.3,26.31,34516.0
2018-08-16 14:00:00,26.31,26.36,26.31,26.31,47491.0,26.31,26.36,26.31,26.31,47491.0
2018-08-16 14:30:00,26.3,26.34,26.27,26.34,59106.0,26.3,26.34,26.27,26.34,59106.0
2018-08-16 15:00:00,26.34,26.35,26.3,26.35,26582.0,26.34,26.35,26.3,26.35,26582.0
2018-08-16 15:30:00,26.34,26.37,26.32,26.33,146600.0,26.34,26.37,26.32,26.33,146600.0
2018-08-17 09:30:00,26.26,26.48,26.21,26.41,176699.0,26.26,26.48,26.21,26.41,176699.0
2018-08-17 10:00:00,26.42,26.46,26.32,26.45,90914.0,26.42,26.46,26.32,26.45,90914.0
2018-08-17 10:30:00,26.46,26.54,26.46,26.49,76439.0,26.46,26.54,26.46,26.49,76439.0
2018-08-17 11:00:00,26.48,26.49,26.4,26.46,42367.0,26.48,26.49,26.4,26.46,42367.0
2018-08-17 11:30:00,26.46,26.54,26.45,26.5,58278.0,26.46,26.54,26.45,26.5,58278.0
2018-08-17 12:00:00,26.5,26.62,26.5,26.6,133429.0,26.5,26.62,26.5,26.6,133429.0
2018-08-17 12:30:00,26.6,26.61,26.52,26.57,48194.0,26.6,26.61,26.52,26.57,48194.0
2018-08-17 13:00:00,26.56,26.58,26.52,26.54,36159.0,26.56,26.58,26.52,26.54,36159.0
2018-08-17 13:30:00,26.55,26.56,26.53,26.55,54126.0,26.55,26.56,26.53,26.55,54126.0
2018-08-17 14:00:00,26.56,26.61,26.55,26.6,110199.0,26.56,26.61,26.55,26.6,110199.0
2018-08-17 14:30:00,26.6,26.6,26.56,26.58,43461.0,26.6,26.6,26.56,26.58,43461.0
2018-08-17 15:00:00,26.58,26.58,26.54,26.55,60754.0,26.58,26.58,26.54,26.55,60754.0
2018-08-17 15:30:00,26.55,26.6,26.54,26.58,190271.0,26.55,26.6,26.54,26.58,190271.0
2018-08-20 09:30:00,26.71,26.85,26.67,26.68,129716.0,26.71,26.85,26.67,26.68,129716.0
2018-08-20 10:00:00,26.68,26.74,26.59,26.6,104202.0,26.68,26.74,26.59,26.6,104202.0
2018-08-20 10:30:00,26.59,26.61,26.48,26.5,60429.0,26.59,26.61,26.48,26.5,60429.0
2018-08-20 11:00:00,26.5,26.62,26.49,26.62,31076.0,26.5,26.62,26.49,26.62,31076.0
2018-08-20 11:30:00,26.62,26.65,26.57,26.59,84955.0,26.62,26.65,26.57,26.59,84955.0
2018-08-20 12:00:00,26.59,26.66,26.58,26.65,36897.0,26.59,26.66,26.58,26.65,36897.0
2018-08-20 12:30:00,26.66,26.68,26.63,26.64,26067.0,26.66,26.68,26.63,26.64,26067.0
2018-08-20 13:00:00,26.64,26.67,26.62,26.66,33589.0,26.64,26.67,26.62,26.66,33589.0
2018-08-20 13:30:00,26.66,26.7,26.66,26.69,31920.0,26.66,26.7,26.66,26.69,31920.0
2018-08-20 14:00:00,26.7,26.74,26.67,26.73,37751.0,26.7,26.74,26.67,26.73,37751.0
2018-08-20 14:30:00,26.74,26.79,26.74,26.75,38570.0,26.74,26.79,26.74,26.75,38570.0
2018-08-20 15:00:00,26.75,26.76,26.7,26.74,36662.0,26.75,26.76,26.7,26.74,36662.0
2018-08-20 15:30:00,26.74,26.79,26.72,26.72,168626.0,26.74,26.79,26.72,26.72,168626.0
2018-08-21 09:30:00,26.84,27.08,26.77,27.08,169073.0,26.84,27.08,26.77,27.08,169073.0
2018-08-21 10:00:00,27.08,27.1,26.96,27.04,123807.0,27.08,27.1,26.96,27.04,123807.0
2018-08-21 10:30:00,27.04,27.04,26.99,27.0,128778.0,27.04,27.04,26.99,27.0,128778.0
2018-08-21 11:00:00,27.0,27.05,26.99,27.04,126794.0,27.0,27.05,26.99,27.04,126794.0
2018-08-21 11:30:00,27.04,27.17,27.03,27.11,94627.0,27.04,27.17,27.03,27.11,94627.0
2018-08-21 12:00:00,27.12,27.21,27.1,27.18,80933.0,27.12,27.21,27.1,27.18,80933.0
2018-08-21 12:30:00,27.18,27.24,27.17,27.21,93241.0,27.18,27.24,27.17,27.21,93241.0
2018-08-21 13:00:00,27.2,27.29,27.17,27.28,79022.0,27.2,27.29,27.17,27.28,79022.0
2018-08-21 13:30:00,27.29,27.29,27.2,27.22,79543.0,27.29,27.29,27.2,27.22,79543.0
2018-08-21 14:00:00,27.21,27.25,27.19,27.24,83414.0,27.21,27.25,27.19,27.24,83414.0
2018-08-21 14:30:00,27.23,27.24,27.16,27.18,87364.0,27.23,27.24,27.16,27.18,87364.0
2018-08-21 15:00:00,27.18,27.21,27.16,27.2,74506.0,27.18,27.21,27.16,27.2,74506.0
2018-08-21 15:30:00,27.2,27.28,27.19,27.27,442952.0,27.2,27.28,27.19,27.27,442952.0
2018-08-22 09:30:00,27.23,27.26,27.04,27.1,110253.0,27.23,27.26,27.04,27.1,110253.0
2018-08-22 10:00:00,27.1,27.21,27.08,27.09,77067.0,27.1,27.21,27.08,27.09,77067.0
2018-08-22 10:30:00,27.09,27.17,27.06,27.09,46801.0,27.09,27.17,27.06,27.09,46801.0
2018-08-22 11:00:00,27.1,27.12,27.04,27.11,57418.0,27.1,27.12,27.04,27.11,57418.0
2018-08-22 11:30:00,27.12,27.21,27.11,27.17,59280.0,27.12,27.21,27.11,27.17,59280.0
2018-08-22 12:00:00,27.18,27.23,27.16,27.18,61849.0,27.18,27.23,27.16,27.18,61849.0
2018-08-22 12:30:00,27.19,27.22,27.16,27.21,53239.0,27.19,27.22,27.16,27.21,53239.0
2018-08-22 13:00:00,27.21,27.22,27.18,27.21,29348.0,27.21,27.22,27.18,27.21,29348.0
2018-08-22 13:30:00,27.2,27.23,27.2,27.21,35670.0,27.2,27.23,27.2,27.21,35670.0
2018-08-22 14:00:00,27.21,27.23,27.16,27.19,35183.0,27.21,27.23,27.16,27.19,35183.0
2018-08-22 14:30:00,27.18,27.23,27.17,27.23,38086.0,27.18,27.23,27.17,27.23,38086.0
2018-08-22 15:00:00,27.23,27.32,27.22,27.32,108810.0,27.23,27.32,27.22,27.32,108810.0
2018-08-22 15:30:00,27.32,27.4,27.29,27.33,410878.0,27.32,27.4,27.29,27.33,410878.0
2018-08-23 09:30:00,27.35,27.49,27.32,27.43,119866.0,27.35,27.49,27.32,27.43,119866.0
2018-08-23 10:00:00,27.44,27.54,27.41,27.49,145128.0,27.44,27.54,27.41,27.49,145128.0
2018-08-23 10:30:00,27.5,27.53,27.42,27.46,106353.0,27.5,27.53,27.42,27.46,106353.0
2018-08-23 11:00:00,27.45,27.5,27.42,27.49,88837.0,27.45,27.5,27.42,27.49,88837.0
2018-08-23 11:30:00,27.49,27.5,27.43,27.44,76845.0,27.49,27.5,27.43,27.44,76845.0
2018-08-23 12:00:00,27.44,27.59,27.44,27.57,179443.0,27.44,27.59,27.44,27.57,179443.0
2018-08-23 12:30:00,27.56,27.59,27.52,27.55,51960.0,27.56,27.59,27.52,27.55,51960.0
2018-08-23 13:00:00,27.55,27.56,27.47,27.48,60404.0,27.55,27.56,27.47,27.48,60404.0
2018-08-23 13:30:00,27.49,27.51,27.44,27.48,95683.0,27.49,27.51,27.44,27.48,95683.0
2018-08-23 14:00:00,27.48,27.49,27.45,27.46,82622.0,27.48,27.49,27.45,27.46,82622.0
2018-08-23 14:30:00,27.46,27.48,27.42,27.46,111603.0,27.46,27.48,27.42,27.46,111603.0
2018-08-23 15:00:00,27.45,27.47,27.42,27.46,79931.0,27.45,27.47,27.42,27.46,79931.0
2018-08-23 15:30:00,27.46,27.49,27.41,27.42,238452.0,27.46,27.49,27.41,27.42,238452.0
2018-08-24 09:30:00,27.49,27.63,27.31,27.56,192565.0,27.49,27.63,27.31,27.56,192565.0
2018-08-24 10:00:00,27.57,27.67,27.53,27.66,127893.0,27.57,27.67,27.53,27.66,127893.0
2018-08-24 10:30:00,27.66,27.68,27.62,27.66,140248.0,27.66,27.68,27.62,27.66,140248.0
2018-08-24 11:00:00,27.66,27.71,27.62,27.63,89674.0,27.66,27.71,27.62,27.63,89674.0
2018-08-24 11:30:00,27.62,27.63,27.57,27.58,33559.0,27.62,27.63,27.57,27.58,33559.0
2018-08-24 12:00:00,27.58,27.67,27.58,27.62,53954.0,27.58,27.67,27.58,27.62,53954.0
2018-08-24 12:30:00,27.62,27.7,27.59,27.7,34827.0,27.62,27.7,27.59,27.7,34827.0
2018-08-24 13:00:00,27.71,27.71,27.67,27.7,45535.0,27.71,27.71,27.67,27.7,45535.0
2018-08-24 13:30:00,27.71,27.84,27.7,27.79,143883.0,27.71,27.84,27.7,27.79,143883.0
2018-08-24 14:00:00,27.78,27.78,27.72,27.73,61790.0,27.78,27.78,27.72,27.73,61790.0
2018-08-24 14:30:00,27.72,27.76,27.69,27.76,40982.0,27.72,27.76,27.69,27.76,40982.0
2018-08-24 15:00:00,27.76,27.76,27.73,27.76,64036.0,27.76,27.76,27.73,27.76,64036.0
2018-08-24 15:30:00,27.75,27.79,27.68,27.71,292929.0,27.75,27.79,27.68,27.71,292929.0
2018-08-27 09:30:00,27.94,28.0,27.75,27.85,125159.0,27.94,28.0,27.75,27.85,125159.0
2018-08-27 10:00:00,27.86,27.99,27.85,27.96,126599.0,27.86,27.99,27.85,27.96,126599.0
2018-08-27 10:30:00,27.97,27.98,27.89,27.91,207586.0,27.97,27.98,27.89,27.91,207586.0
2018-08-27 11:00:00,27.9,27.96,27.88,27.9,95795.0,27.9,27.96,27.88,27.9,95795.0
2018-08-27 11:30:00,27.91,27.99,27.88,27.99,91095.0,27.91,27.99,27.88,27.99,91095.0
2018-08-27 12:00:00,27.99,28.0,27.94,27.98,70051.0,27.99,28.0,27.94,27.98,70051.0
2018-08-27 12:30:00,27.98,28.05,27.96,28.03,121717.0,27.98,28.05,27.96,28.03,121717.0
2018-08-27 13:00:00,28.03,28.04,27.93,27.95,186307.0,28.03,28.04,27.93,27.95,186307.0
2018-08-27 13:30:00,27.96,28.02,27.95,28.01,64688.0,27.96,28.02,27.95,28.01,64688.0
2018-08-27 14:00:00,28.01,28.04,27.99,28.03,100150.0,28.01,28.04,27.99,28.03,100150.0
2018-08-27 14:30:00,28.03,28.04,27.95,27.96,116444.0,28.03,28.04,27.95,27.96,116444.0
2018-08-27 15:00:00,27.96,27.98,27.88,27.91,108832.0,27.96,27.98,27.88,27.91,108832.0
2018-08-27 15:30:00,27.91,28.03,27.89,27.98,780167.0,27.91,28.03,27.89,27.98,780167.0
2018-08-28 09:30:00,27.99,28.17,27.93,27.93,341505.0,27.99,28.17,27.93,27.93,341505.0
2018-08-28 10:00:00,27.93,27.96,27.71,27.73,231911.0,27.93,27.96,27.71,27.73,231911.0
2018-08-28 10:30:00,27.72,27.72,27.54,27.61,380715.0,27.72,27.72,27.54,27.61,380715.0
2018-08-28 11:00:00,27.61,27.63,27.51,27.54,211708.0,27.61,27.63,27.51,27.54,211708.0
2018-08-28 11:30:00,27.54,27.54,27.36,27.37,191006.0,27.54,27.54,27.36,27.37,191006.0
2018-08-28 12:00:00,27.38,27.54,27.34,27.47,192205.0,27.38,27.54,27.34,27.47,192205.0
2018-08-28 12:30:00,27.48,27.48,27.38,27.46,156562.0,27.48,27.48,27.38,27.46,156562.0
2018-08-28 13:00:00,27.46,27.5,27.43,27.44,200246.0,27.46,27.5,27.43,27.44,200246.0
2018-08-28 13:30:00,27.44,27.49,27.4,27.43,145780.0,27.44,27.49,27.4,27.43,145780.0
2018-08-28 14:00:00,27.43,27.48,27.38,27.45,142695.0,27.43,27.48,27.38,27.45,142695.0
2018-08-28 14:30:00,27.45,27.55,27.42,27.53,117631.0,27.45,27.55,27.42,27.53,117631.0
2018-08-28 15:00:00,27.53,27.54,27.42,27.44,181095.0,27.53,27.54,27.42,27.44,181095.0
2018-08-28 15:30:00,27.43,27.44,27.34,27.37,586459.0,27.43,27.44,27.34,27.37,586459.0
2018-08-29 09:30:00,27.74,27.74,27.26,27.26,350516.0,27.74,27.74,27.26,27.26,350516.0
2018-08-29 10:00:00,27.26,27.32,27.23,27.25,185489.0,27.26,27.32,27.23,27.25,185489.0
2018-08-29 10:30:00,27.26,27.32,27.21,27.3,346046.0,27.26,27.32,27.21,27.3,346046.0
2018-08-29 11:00:00,27.3,27.47,27.29,27.47,428091.0,27.3,27.47,27.29,27.47,428091.0
2018-08-29 11:30:00,27.47,27.49,27.31,27.32,140915.0,27.47,27.49,27.31,27.32,140915.0
2018-08-29 12:00:00,27.32,27.37,27.31,27.36,125233.0,27.32,27.37,27.31,27.36,125233.0
2018-08-29 12:30:00,27.35,27.45,27.32,27.41,174725.0,27.35,27.45,27.32,27.41,174725.0
2018-08-29 13:00:00,27.41,27.49,27.33,27.46,256372.0,27.41,27.49,27.33,27.46,256372.0
2018-08-29 13:30:00,27.45,27.45,27.32,27.39,227511.0,27.45,27.45,27.32,27.39,227511.0
2018-08-29 14:00:00,27.39,27.4,27.26,27.31,158910.0,27.39,27.4,27.26,27.31,158910.0
2018-08-29 14:30:00,27.32,27.44,27.31,27.41,145329.0,27.32,27.44,27.31,27.41,145329.0
2018-08-29 15:00:00,27.41,27.41,27.29,27.33,204294.0,27.41,27.41,27.29,27.33,204294.0
2018-08-29 15:30:00,27.33,27.36,27.26,27.29,854815.0,27.33,27.36,27.26,27.29,854815.0
2018-08-30 09:30:00,30.3,31.5,28.38,31.47,3906842.0,30.3,31.5,28.38,31.47,3906842.0
2018-08-30 10:00:00,31.48,31.94,31.35,31.49,2067229.0,31.48,31.94,31.35,31.49,2067229.0
2018-08-30 10:30:00,31.49,31.55,30.57,30.84,1601112.0,31.49,31.55,30.57,30.84,1601112.0
2018-08-30 11:00:00,30.85,30.9,30.38,30.58,1133714.0,30.85,30.9,30.38,30.58,1133714.0
2018-08-30 11:30:00,30.57,30.99,30.5,30.89,828998.0,30.57,30.99,30.5,30.89,828998.0
2018-08-30 12:00:00,30.9,30.96,30.76,30.86,454793.0,30.9,30.96,30.76,30.86,454793.0
2018-08-30 12:30:00,30.87,30.89,30.66,30.82,421366.0,30.87,30.89,30.66,30.82,421366.0
2018-08-30 13:00:00,30.82,30.92,30.56,30.6,543782.0,30.82,30.92,30.56,30.6,543782.0
2018-08-30 13:30:00,30.62,30.67,30.51,30.59,377939.0,30.62,30.67,30.51,30.59,377939.0
2018-08-30 14:00:00,30.6,30.65,30.42,30.59,542622.0,30.6,30.65,30.42,30.59,542622.0
2018-08-30 14:30:00,30.59,30.65,30.34,30.46,668944.0,30.59,30.65,30.34,30.46,668944.0
2018-08-30 15:00:00,30.46,30.76,30.41,30.67,1016780.0,30.46,30.76,30.41,30.67,1016780.0
2018-08-30 15:30:00,30.67,30.77,30.61,30.71,1432244.0,30.67,30.77,30.61,30.71,1432244.0
2018-08-31 09:30:00,30.97,31.63,30.94,31.4,983279.0,30.97,31.63,30.94,31.4,983279.0
2018-08-31 10:00:00,31.4,31.55,31.28,31.42,879764.0,31.4,31.55,31.28,31.42,879764.0
2018-08-31 10:30:00,31.42,31.84,31.41,31.75,609345.0,31.42,31.84,31.41,31.75,609345.0
2018-08-31 11:00:00,31.75,32.03,31.68,31.92,592903.0,31.75,32.03,31.68,31.92,592903.0
2018-08-31 11:30:00,31.91,32.07,31.76,31.76,526894.0,31.91,32.07,31.76,31.76,526894.0
2018-08-31 12:00:00,31.76,32.05,31.71,32.05,343890.0,31.76,32.05,31.71,32.05,343890.0
2018-08-31 12:30:00,32.05,32.23,31.98,32.11,336637.0,32.05,32.23,31.98,32.11,336637.0
2018-08-31 13:00:00,32.11,32.29,32.08,32.27,276036.0,32.11,32.29,32.08,32.27,276036.0
2018-08-31 13:30:00,32.27,32.33,32.0,32.05,345008.0,32.27,32.33,32.0,32.05,345008.0
2018-08-31 14:00:00,32.05,32.1,31.79,31.84,387575.0,32.05,32.1,31.79,31.84,387575.0
2018-08-31 14:30:00,31.84,31.88,31.77,31.8,186523.0,31.84,31.88,31.77,31.8,186523.0
2018-08-31 15:00:00,31.81,31.87,31.58,31.63,290194.0,31.81,31.87,31.58,31.63,290194.0
2018-08-31 15:30:00,31.62,31.67,31.53,31.57,693505.0,31.62,31.67,31.53,31.57,693505.0
2018-09-04 09:30:00,31.52,31.53,31.21,31.5,321457.0,31.52,31.53,31.21,31.5,321457.0
2018-09-04 10:00:00,31.5,31.57,31.45,31.47,165459.0,31.5,31.57,31.45,31.47,165459.0
2018-09-04 10:30:00,31.46,31.82,31.45,31.71,208450.0,31.46,31.82,31.45,31.71,208450.0
2018-09-04 11:00:00,31.71,31.83,31.61,31.79,165776.0,31.71,31.83,31.61,31.79,165776.0
2018-09-04 11:30:00,31.79,31.94,31.78,31.88,183680.0,31.79,31.94,31.78,31.88,183680.0
2018-09-04 12:00:00,31.87,32.07,31.86,32.0,173341.0,31.87,32.07,31.86,32.0,173341.0
2018-09-04 12:30:00,32.0,32.06,31.94,31.96,161928.0,32.0,32.06,31.94,31.96,161928.0
2018-09-04 13:00:00,31.96,31.97,31.81,31.86,191799.0,31.96,31.97,31.81,31.86,191799.0
2018-09-04 13:30:00,31.86,31.87,31.75,31.85,146249.0,31.86,31.87,31.75,31.85,146249.0
2018-09-04 14:00:00,31.85,31.96,31.81,31.96,171815.0,31.85,31.96,31.81,31.96,171815.0
2018-09-04 14:30:00,31.95,32.09,31.9,32.09,255670.0,31.95,32.09,31.9,32.09,255670.0
2018-09-04 15:00:00,32.09,32.15,32.04,32.09,269522.0,32.09,32.15,32.04,32.09,269522.0
2018-09-04 15:30:00,32.09,32.12,32.04,32.05,668816.0,32.09,32.12,32.04,32.05,668816.0
2018-09-05 09:30:00,32.11,32.18,31.52,31.53,272148.0,32.11,32.18,31.52,31.53,272148.0
2018-09-05 10:00:00,31.53,31.56,31.18,31.32,274594.0,31.53,31.56,31.18,31.32,274594.0
2018-09-05 10:30:00,31.31,31.64,31.22,31.61,171816.0,31.31,31.64,31.22,31.61,171816.0
2018-09-05 11:00:00,31.6,31.6,31.4,31.42,139943.0,31.6,31.6,31.4,31.42,139943.0
2018-09-05 11:30:00,31.43,31.56,31.38,31.51,127051.0,31.43,31.56,31.38,31.51,127051.0
2018-09-05 12:00:00,31.52,31.61,31.48,31.52,122405.0,31.52,31.61,31.48,31.52,122405.0
2018-09-05 12:30:00,31.52,31.64,31.52,31.54,144329.0,31.52,31.64,31.52,31.54,144329.0
2018-09-05 13:00:00,31.55,31.59,31.51,31.52,82419.0,31.55,31.59,31.51,31.52,82419.0
2018-09-05 13:30:00,31.53,31.55,31.42,31.43,89009.0,31.53,31.55,31.42,31.43,89009.0
2018-09-05 14:00:00,31.44,31.52,31.43,31.47,52006.0,31.44,31.52,31.43,31.47,52006.0
2018-09-05 14:30:00,31.47,31.48,31.41,31.42,67758.0,31.47,31.48,31.41,31.42,67758.0
2018-09-05 15:00:00,31.42,31.46,31.39,31.43,86520.0,31.42,31.46,31.39,31.43,86520.0
2018-09-05 15:30:00,31.43,31.45,31.33,31.34,380159.0,31.43,31.45,31.33,31.34,380159.0
2018-09-06 09:30:00,31.43,31.73,31.35,31.72,188975.0,31.43,31.73,31.35,31.72,188975.0
2018-09-06 10:00:00,31.75,31.76,31.43,31.56,195193.0,31.75,31.76,31.43,31.56,195193.0
2018-09-06 10:30:00,31.57,31.6,31.39,31.5,150336.0,31.57,31.6,31.39,31.5,150336.0
2018-09-06 11:00:00,31.5,31.51,31.31,31.45,110149.0,31.5,31.51,31.31,31.45,110149.0
2018-09-06 11:30:00,31.45,31.45,31.2,31.31,373589.0,31.45,31.45,31.2,31.31,373589.0
2018-09-06 12:00:00,31.31,31.34,31.16,31.16,217281.0,31.31,31.34,31.16,31.16,217281.0
2018-09-06 12:30:00,31.16,31.21,31.07,31.09,122279.0,31.16,31.21,31.07,31.09,122279.0
2018-09-06 13:00:00,31.09,31.13,31.01,31.01,187610.0,31.09,31.13,31.01,31.01,187610.0
2018-09-06 13:30:00,31.01,31.07,30.98,30.99,132707.0,31.01,31.07,30.98,30.99,132707.0
2018-09-06 14:00:00,30.99,31.02,30.86,30.87,162123.0,30.99,31.02,30.86,30.87,162123.0
2018-09-06 14:30:00,30.87,30.94,30.86,30.92,134420.0,30.87,30.94,30.86,30.92,134420.0
2018-09-06 15:00:00,30.92,31.0,30.88,30.95,183169.0,30.92,31.0,30.88,30.95,183169.0
2018-09-06 15:30:00,30.94,31.01,30.93,30.94,299456.0,30.94,31.01,30.93,30.94,299456.0
2018-09-07 09:30:00,31.06,31.23,30.96,31.12,228803.0,31.06,31.23,30.96,31.12,228803.0
2018-09-07 10:00:00,31.12,31.19,31.07,31.17,289733.0,31.12,31.19,31.07,31.17,289733.0
2018-09-07 10:30:00,31.17,31.51,31.16,31.39,351805.0,31.17,31.51,31.16,31.39,351805.0
2018-09-07 11:00:00,31.4,31.53,31.36,31.46,223322.0,31.4,31.53,31.36,31.46,223322.0
2018-09-07 11:30:00,31.46,31.51,31.36,31.37,154564.0,31.46,31.51,31.36,31.37,154564.0
2018-09-07 12:00:00,31.37,31.38,31.08,31.08,159887.0,31.37,31.38,31.08,31.08,159887.0
2018-09-07 12:30:00,31.09,31.1,30.97,31.08,176693.0,31.09,31.1,30.97,31.08,176693.0
2018-09-07 13:00:00,31.07,31.08,30.86,30.9,117548.0,31.07,31.08,30.86,30.9,117548.0
2018-09-07 13:30:00,30.9,30.94,30.85,30.9,93169.0,30.9,30.94,30.85,30.9,93169.0
2018-09-07 14:00:00,30.91,31.04,30.91,30.97,80742.0,30.91,31.04,30.91,30.97,80742.0
2018-09-07 14:30:00,30.97,31.06,30.94,31.05,104844.0,30.97,31.06,30.94,31.05,104844.0
2018-09-07 15:00:00,31.05,31.06,30.92,30.93,104013.0,31.05,31.06,30.92,30.93,104013.0
2018-09-07 15:30:00,30.93,30.94,30.87,30.89,292965.0,30.93,30.94,30.87,30.89,292965.0
2018-09-10 09:30:00,30.94,31.2,30.84,30.91,229751.0,30.94,31.2,30.84,30.91,229751.0
2018-09-10 10:00:00,30.92,31.08,30.88,31.07,231138.0,30.92,31.08,30.88,31.07,231138.0
2018-09-10 10:30:00,31.08,31.24,31.04,31.24,333451.0,31.08,31.24,31.04,31.24,333451.0
2018-09-10 11:00:00,31.23,31.44,31.22,31.4,183822.0,31.23,31.44,31.22,31.4,183822.0
2018-09-10 11:30:00,31.4,31.49,31.36,31.37,164794.0,31.4,31.49,31.36,31.37,164794.0
2018-09-10 12:00:00,31.37,31.41,31.31,31.31,67193.0,31.37,31.41,31.31,31.31,67193.0
2018-09-10 12:30:00,31.32,31.41,31.3,31.4,100684.0,31.32,31.41,31.3,31.4,100684.0
2018-09-10 13:00:00,31.4,31.49,31.4,31.46,93181.0,31.4,31.49,31.4,31.46,93181.0
2018-09-10 13:30:00,31.46,31.47,31.4,31.45,111356.0,31.46,31.47,31.4,31.45,111356.0
2018-09-10 14:00:00,31.45,31.51,31.37,31.41,140930.0,31.45,31.51,31.37,31.41,140930.0
2018-09-10 14:30:00,31.4,31.46,31.4,31.46,87431.0,31.4,31.46,31.4,31.46,87431.0
2018-09-10 15:00:00,31.46,31.6,31.38,31.55,304947.0,31.46,31.6,31.38,31.55,304947.0
2018-09-10 15:30:00,31.55,31.62,31.54,31.56,264331.0,31.55,31.62,31.54,31.56,264331.0
2018-09-11 09:30:00,31.47,31.49,31.28,31.36,217141.0,31.47,31.49,31.28,31.36,217141.0
2018-09-11 10:00:00,31.36,31.38,31.26,31.29,85404.0,31.36,31.38,31.26,31.29,85404.0
2018-09-11 10:30:00,31.29,31.29,31.06,31.16,191581.0,31.29,31.29,31.06,31.16,191581.0
2018-09-11 11:00:00,31.16,31.31,31.09,31.21,270576.0,31.16,31.31,31.09,31.21,270576.0
2018-09-11 11:30:00,31.21,31.33,31.15,31.33,145999.0,31.21,31.33,31.15,31.33,145999.0
2018-09-11 12:00:00,31.33,31.46,31.25,31.39,115925.0,31.33,31.46,31.25,31.39,115925.0
2018-09-11 12:30:00,31.4,31.45,31.34,31.45,62676.0,31.4,31.45,31.34,31.45,62676.0
2018-09-11 13:00:00,31.45,31.46,31.41,31.44,37917.0,31.45,31.46,31.41,31.44,37917.0
2018-09-11 13:30:00,31.44,31.45,31.39,31.44,34831.0,31.44,31.45,31.39,31.44,34831.0
2018-09-11 14:00:00,31.43,31.5,31.43,31.48,58191.0,31.43,31.5,31.43,31.48,58191.0
2018-09-11 14:30:00,31.47,31.47,31.39,31.4,44390.0,31.47,31.47,31.39,31.4,44390.0
2018-09-11 15:00:00,31.39,31.39,31.31,31.35,71430.0,31.39,31.39,31.31,31.35,71430.0
2018-09-11 15:30:00,31.34,31.35,31.3,31.31,281847.0,31.34,31.35,31.3,31.31,281847.0
2018-09-12 09:30:00,31.35,31.47,31.2,31.29,211527.0,31.35,31.47,31.2,31.29,211527.0
2018-09-12 10:00:00,31.28,31.42,31.23,31.3,220450.0,31.28,31.42,31.23,31.3,220450.0
2018-09-12 10:30:00,31.29,31.33,31.19,31.31,183439.0,31.29,31.33,31.19,31.31,183439.0
2018-09-12 11:00:00,31.31,31.65,31.27,31.56,212633.0,31.31,31.65,31.27,31.56,212633.0
2018-09-12 11:30:00,31.56,31.59,31.35,31.41,174990.0,31.56,31.59,31.35,31.41,174990.0
2018-09-12 12:00:00,31.41,31.66,31.38,31.59,111308.0,31.41,31.66,31.38,31.59,111308.0
2018-09-12 12:30:00,31.59,31.62,31.5,31.59,61986.0,31.59,31.62,31.5,31.59,61986.0
2018-09-12 13:00:00,31.58,31.65,31.55,31.64,40967.0,31.58,31.65,31.55,31.64,40967.0
2018-09-12 13:30:00,31.65,31.66,31.53,31.56,78105.0,31.65,31.66,31.53,31.56,78105.0
2018-09-12 14:00:00,31.57,31.59,31.51,31.53,46442.0,31.57,31.59,31.51,31.53,46442.0
2018-09-12 14:30:00,31.53,31.62,31.53,31.6,61670.0,31.53,31.62,31.53,31.6,61670.0
2018-09-12 15:00:00,31.6,31.66,31.57,31.65,69717.0,31.6,31.66,31.57,31.65,69717.0
2018-09-12 15:30:00,31.65,31.71,31.63,31.63,315385.0,31.65,31.71,31.63,31.63,315385.0
2018-09-13 09:30:00,31.34,31.56,30.95,31.47,312103.0,31.34,31.56,30.95,31.47,312103.0
2018-09-13 10:00:00,31.46,31.48,31.24,31.26,147786.0,31.46,31.48,31.24,31.26,147786.0
2018-09-13 10:30:00,31.27,31.34,31.19,31.29,112142.0,31.27,31.34,31.19,31.29,112142.0
2018-09-13 11:00:00,31.3,31.3,31.12,31.14,91616.0,31.3,31.3,31.12,31.14,91616.0
2018-09-13 11:30:00,31.14,31.15,31.05,31.07,58107.0,31.14,31.15,31.05,31.07,58107.0
2018-09-13 12:00:00,31.06,31.09,31.0,31.04,66731.0,31.06,31.09,31.0,31.04,66731.0
2018-09-13 12:30:00,31.04,31.12,31.04,31.11,56445.0,31.04,31.12,31.04,31.11,56445.0
2018-09-13 13:00:00,31.11,31.13,31.03,31.04,49399.0,31.11,31.13,31.03,31.04,49399.0
2018-09-13 13:30:00,31.05,31.05,30.93,30.94,92912.0,31.05,31.05,30.93,30.94,92912.0
2018-09-13 14:00:00,30.93,31.04,30.93,31.04,89494.0,30.93,31.04,30.93,31.04,89494.0
2018-09-13 14:30:00,31.04,31.16,31.03,31.15,170068.0,31.04,31.16,31.03,31.15,170068.0
2018-09-13 15:00:00,31.15,31.16,31.03,31.07,138909.0,31.15,31.16,31.03,31.07,138909.0
2018-09-13 15:30:00,31.07,31.12,31.05,31.12,355109.0,31.07,31.12,31.05,31.12,355109.0
2018-09-14 09:30:00,31.25,31.33,30.89,31.14,144732.0,31.25,31.33,30.89,31.14,144732.0
2018-09-14 10:00:00,31.15,31.32,31.09,31.21,93862.0,31.15,31.32,31.09,31.21,93862.0
2018-09-14 10:30:00,31.21,31.24,31.14,31.17,67081.0,31.21,31.24,31.14,31.17,67081.0
2018-09-14 11:00:00,31.17,31.21,31.08,31.12,184416.0,31.17,31.21,31.08,31.12,184416.0
2018-09-14 11:30:00,31.12,31.12,30.96,31.0,51436.0,31.12,31.12,30.96,31.0,51436.0
2018-09-14 12:00:00,31.0,31.02,30.88,31.0,63740.0,31.0,31.02,30.88,31.0,63740.0
2018-09-14 12:30:00,30.99,31.02,30.94,30.99,43083.0,30.99,31.02,30.94,30.99,43083.0
2018-09-14 13:00:00,30.99,30.99,30.9,30.96,65952.0,30.99,30.99,30.9,30.96,65952.0
2018-09-14 13:30:00,30.96,31.0,30.93,31.0,69402.0,30.96,31.0,30.93,31.0,69402.0
2018-09-14 14:00:00,31.0,31.09,30.99,31.0,107070.0,31.0,31.09,30.99,31.0,107070.0
2018-09-14 14:30:00,31.0,31.06,30.99,31.03,56497.0,31.0,31.06,30.99,31.03,56497.0
2018-09-14 15:00:00,31.03,31.06,31.0,31.05,72166.0,31.03,31.06,31.0,31.05,72166.0
2018-09-14 15:30:00,31.05,31.08,31.02,31.06,335753.0,31.05,31.08,31.02,31.06,335753.0
2018-09-17 09:30:00,31.13,31.21,30.72,30.97,173473.0,31.13,31.21,30.72,30.97,173473.0
2018-09-17 10:00:00,30.96,30.97,30.89,30.89,59996.0,30.96,30.97,30.89,30.89,59996.0
2018-09-17 10:30:00,30.89,30.91,30.8,30.89,104689.0,30.89,30.91,30.8,30.89,104689.0
2018-09-17 11:00:00,30.89,31.05,30.88,31.01,78548.0,30.89,31.05,30.88,31.01,78548.0
2018-09-17 11:30:00,31.02,31.06,31.0,31.06,34799.0,31.02,31.06,31.0,31.06,34799.0
2018-09-17 12:00:00,31.07,31.09,31.01,31.01,56700.0,31.07,31.09,31.01,31.01,56700.0
2018-09-17 12:30:00,31.01,31.08,30.97,31.04,39856.0,31.01,31.08,30.97,31.04,39856.0
2018-09-17 13:00:00,31.05,31.06,30.97,30.98,24251.0,31.05,31.06,30.97,30.98,24251.0
2018-09-17 13:30:00,30.97,31.03,30.95,31.0,33741.0,30.97,31.03,30.95,31.0,33741.0
2018-09-17 14:00:00,31.0,31.05,30.99,31.02,49250.0,31.0,31.05,30.99,31.02,49250.0
2018-09-17 14:30:00,31.02,31.02,30.95,30.96,84508.0,31.02,31.02,30.95,30.96,84508.0
2018-09-17 15:00:00,30.96,30.97,30.86,30.89,74599.0,30.96,30.97,30.86,30.89,74599.0
2018-09-17 15:30:00,30.88,30.89,30.76,30.78,346228.0,30.88,30.89,30.76,30.78,346228.0
2018-09-18 09:30:00,30.81,31.01,30.63,30.76,135010.0,30.81,31.01,30.63,30.76,135010.0
2018-09-18 10:00:00,30.78,30.88,30.71,30.77,71674.0,30.78,30.88,30.71,30.77,71674.0
2018-09-18 10:30:00,30.77,30.86,30.72,30.86,76497.0,30.77,30.86,30.72,30.86,76497.0
2018-09-18 11:00:00,30.86,30.87,30.76,30.77,165169.0,30.86,30.87,30.76,30.77,165169.0
2018-09-18 11:30:00,30.77,30.83,30.73,30.82,125604.0,30.77,30.83,30.73,30.82,125604.0
2018-09-18 12:00:00,30.82,30.89,30.56,30.56,152106.0,30.82,30.89,30.56,30.56,152106.0
2018-09-18 12:30:00,30.57,30.64,30.52,30.52,73161.0,30.57,30.64,30.52,30.52,73161.0
2018-09-18 13:00:00,30.53,30.6,30.45,30.47,184882.0,30.53,30.6,30.45,30.47,184882.0
2018-09-18 13:30:00,30.46,30.61,30.45,30.58,121966.0,30.46,30.61,30.45,30.58,121966.0
2018-09-18 14:00:00,30.57,30.65,30.57,30.64,167136.0,30.57,30.65,30.57,30.64,167136.0
2018-09-18 14:30:00,30.63,30.65,30.55,30.55,75072.0,30.63,30.65,30.55,30.55,75072.0
2018-09-18 15:00:00,30.55,30.63,30.55,30.63,88419.0,30.55,30.63,30.55,30.63,88419.0
2018-09-18 15:30:00,30.63,30.75,30.61,30.68,408309.0,30.63,30.75,30.61,30.68,408309.0
2018-09-19 09:30:00,30.72,30.95,30.68,30.71,142158.0,30.72,30.95,30.68,30.71,142158.0
2018-09-19 10:00:00,30.72,30.78,30.6,30.69,69708.0,30.72,30.78,30.6,30.69,69708.0
2018-09-19 10:30:00,30.69,30.72,30.58,30.59,57343.0,30.69,30.72,30.58,30.59,57343.0
2018-09-19 11:00:00,30.6,30.65,30.53,30.55,47029.0,30.6,30.65,30.53,30.55,47029.0
2018-09-19 11:30:00,30.55,30.55,30.49,30.52,50556.0,30.55,30.55,30.49,30.52,50556.0
2018-09-19 12:00:00,30.51,30.58,30.46,30.5,76080.0,30.51,30.58,30.46,30.5,76080.0
2018-09-19 12:30:00,30.49,30.52,30.42,30.44,42985.0,30.49,30.52,30.42,30.44,42985.0
2018-09-19 13:00:00,30.44,30.44,30.35,30.36,74123.0,30.44,30.44,30.35,30.36,74123.0
2018-09-19 13:30:00,30.36,30.43,30.35,30.39,54330.0,30.36,30.43,30.35,30.39,54330.0
2018-09-19 14:00:00,30.4,30.41,30.36,30.38,50437.0,30.4,30.41,30.36,30.38,50437.0
2018-09-19 14:30:00,30.38,30.4,30.33,30.36,59294.0,30.38,30.4,30.33,30.36,59294.0
2018-09-19 15:00:00,30.36,30.38,30.3,30.3,107118.0,30.36,30.38,30.3,30.3,107118.0
2018-09-19 15:30:00,30.3,30.36,30.27,30.35,344859.0,30.3,30.36,30.27,30.35,344859.0
2018-09-20 09:30:00,30.43,30.58,30.26,30.57,143684.0,30.43,30.58,30.26,30.57,143684.0
2018-09-20 10:00:00,30.58,30.72,30.56,30.59,100866.0,30.58,30.72,30.56,30.59,100866.0
2018-09-20 10:30:00,30.59,30.68,30.57,30.6,93340.0,30.59,30.68,30.57,30.6,93340.0
2018-09-20 11:00:00,30.6,30.75,30.58,30.75,92942.0,30.6,30.75,30.58,30.75,92942.0
2018-09-20 11:30:00,30.76,30.82,30.73,30.79,86019.0,30.76,30.82,30.73,30.79,86019.0
2018-09-20 12:00:00,30.78,30.89,30.76,30.84,53549.0,30.78,30.89,30.76,30.84,53549.0
2018-09-20 12:30:00,30.84,30.89,30.83,30.86,59284.0,30.84,30.89,30.83,30.86,59284.0
2018-09-20 13:00:00,30.87,30.93,30.87,30.92,63490.0,30.87,30.93,30.87,30.92,63490.0
2018-09-20 13:30:00,30.92,30.96,30.9,30.9,78893.0,30.92,30.96,30.9,30.9,78893.0
2018-09-20 14:00:00,30.9,30.94,30.86,30.89,64355.0,30.9,30.94,30.86,30.89,64355.0
2018-09-20 14:30:00,30.9,30.94,30.89,30.94,58612.0,30.9,30.94,30.89,30.94,58612.0
2018-09-20 15:00:00,30.94,31.05,30.93,31.0,191633.0,30.94,31.05,30.93,31.0,191633.0
2018-09-20 15:30:00,31.0,31.01,30.95,30.99,329996.0,31.0,31.01,30.95,30.99,329996.0
2018-09-21 09:30:00,31.15,31.5,31.13,31.28,573589.0,31.15,31.5,31.13,31.28,573589.0
2018-09-21 10:00:00,31.28,31.29,30.91,30.91,139664.0,31.28,31.29,30.91,30.91,139664.0
2018-09-21 10:30:00,30.9,30.92,30.79,30.82,74167.0,30.9,30.92,30.79,30.82,74167.0
2018-09-21 11:00:00,30.81,31.04,30.76,30.99,118754.0,30.81,31.04,30.76,30.99,118754.0
2018-09-21 11:30:00,31.0,31.09,30.95,31.04,81431.0,31.0,31.09,30.95,31.04,81431.0
2018-09-21 12:00:00,31.04,31.12,31.03,31.08,61866.0,31.04,31.12,31.03,31.08,61866.0
2018-09-21 12:30:00,31.07,31.12,31.05,31.1,34956.0,31.07,31.12,31.05,31.1,34956.0
2018-09-21 13:00:00,31.1,31.11,31.06,31.09,44547.0,31.1,31.11,31.06,31.09,44547.0
2018-09-21 13:30:00,31.08,31.24,31.08,31.23,121055.0,31.08,31.24,31.08,31.23,121055.0
2018-09-21 14:00:00,31.23,31.25,31.14,31.16,49623.0,31.23,31.25,31.14,31.16,49623.0
2018-09-21 14:30:00,31.15,31.18,31.13,31.15,59375.0,31.15,31.18,31.13,31.15,59375.0
2018-09-21 15:00:00,31.15,31.17,31.13,31.15,61537.0,31.15,31.17,31.13,31.15,61537.0
2018-09-21 15:30:00,31.14,31.16,31.02,31.04,324326.0,31.14,31.16,31.02,31.04,324326.0
2018-09-24 09:30:00,30.98,31.4,30.88,31.39,258266.0,30.98,31.4,30.88,31.39,258266.0
2018-09-24 10:00:00,31.39,31.51,31.17,31.21,302908.0,31.39,31.51,31.17,31.21,302908.0
2018-09-24 10:30:00,31.21,31.3,31.15,31.28,164289.0,31.21,31.3,31.15,31.28,164289.0
2018-09-24 11:00:00,31.29,31.4,31.23,31.23,464507.0,31.29,31.4,31.23,31.23,464507.0
2018-09-24 11:30:00,31.24,31.38,31.23,31.37,122659.0,31.24,31.38,31.23,31.37,122659.0
2018-09-24 12:00:00,31.37,31.43,31.32,31.33,83096.0,31.37,31.43,31.32,31.33,83096.0
2018-09-24 12:30:00,31.32,31.4,31.31,31.38,57114.0,31.32,31.4,31.31,31.38,57114.0
2018-09-24 13:00:00,31.38,31.41,31.34,31.39,62798.0,31.38,31.41,31.34,31.39,62798.0
2018-09-24 13:30:00,31.39,31.46,31.34,31.44,259722.0,31.39,31.46,31.34,31.44,259722.0
2018-09-24 14:00:00,31.45,31.52,31.44,31.48,176047.0,31.45,31.52,31.44,31.48,176047.0
2018-09-24 14:30:00,31.48,31.49,31.36,31.4,352597.0,31.48,31.49,31.36,31.4,352597.0
2018-09-24 15:00:00,31.4,31.47,31.38,31.39,210793.0,31.4,31.47,31.38,31.39,210793.0
2018-09-24 15:30:00,31.39,31.39,31.33,31.35,436944.0,31.39,31.39,31.33,31.35,436944.0
2018-09-25 09:30:00,31.28,31.45,31.22,31.38,104238.0,31.28,31.45,31.22,31.38,104238.0
2018-09-25 10:00:00,31.37,31.41,31.28,31.4,66847.0,31.37,31.41,31.28,31.4,66847.0
2018-09-25 10:30:00,31.4,31.63,31.4,31.49,252452.0,31.4,31.63,31.4,31.49,252452.0
2018-09-25 11:00:00,31.49,31.54,31.41,31.45,204558.0,31.49,31.54,31.41,31.45,204558.0
2018-09-25 11:30:00,31.45,31.51,31.42,31.42,215002.0,31.45,31.51,31.42,31.42,215002.0
2018-09-25 12:00:00,31.42,31.46,31.39,31.45,52595.0,31.42,31.46,31.39,31.45,52595.0
2018-09-25 12:30:00,31.45,31.48,31.41,31.45,51715.0,31.45,31.48,31.41,31.45,51715.0
2018-09-25 13:00:00,31.45,31.5,31.42,31.44,138617.0,31.45,31.5,31.42,31.44,138617.0
2018-09-25 13:30:00,31.44,31.47,31.43,31.44,71310.0,31.44,31.47,31.43,31.44,71310.0
2018-09-25 14:00:00,31.44,31.44,31.39,31.41,54044.0,31.44,31.44,31.39,31.41,54044.0
2018-09-25 14:30:00,31.41,31.43,31.32,31.36,72139.0,31.41,31.43,31.32,31.36,72139.0
2018-09-25 15:00:00,31.37,31.38,31.35,31.37,74420.0,31.37,31.38,31.35,31.37,74420.0
2018-09-25 15:30:00,31.36,31.39,31.3,31.32,242737.0,31.36,31.39,31.3,31.32,242737.0
2018-09-26 09:30:00,30.86,31.0,30.7,31.0,158698.0,30.86,31.0,30.7,31.0,158698.0
2018-09-26 10:00:00,31.01,31.12,30.87,30.88,132976.0,31.01,31.12,30.87,30.88,132976.0
2018-09-26 10:30:00,30.89,30.89,30.55,30.71,260626.0,30.89,30.89,30.55,30.71,260626.0
2018-09-26 11:00:00,30.71,30.84,30.71,30.81,109478.0,30.71,30.84,30.71,30.81,109478.0
2018-09-26 11:30:00,30.82,30.9,30.81,30.86,37873.0,30.82,30.9,30.81,30.86,37873.0
2018-09-26 12:00:00,30.87,30.97,30.85,30.97,67060.0,30.87,30.97,30.85,30.97,67060.0
2018-09-26 12:30:00,30.96,31.02,30.93,31.01,81262.0,30.96,31.02,30.93,31.01,81262.0
2018-09-26 13:00:00,31.01,31.12,31.0,31.07,75107.0,31.01,31.12,31.0,31.07,75107.0
2018-09-26 13:30:00,31.07,31.13,31.03,31.12,82076.0,31.07,31.13,31.03,31.12,82076.0
2018-09-26 14:00:00,31.14,31.18,31.07,31.16,111092.0,31.14,31.18,31.07,31.16,111092.0
2018-09-26 14:30:00,31.17,31.18,31.1,31.12,83274.0,31.17,31.18,31.1,31.12,83274.0
2018-09-26 15:00:00,31.12,31.15,31.04,31.12,69679.0,31.12,31.15,31.04,31.12,69679.0
2018-09-26 15:30:00,31.12,31.12,30.86,30.89,261485.0,31.12,31.12,30.86,30.89,261485.0
2018-09-27 09:30:00,30.87,31.26,30.66,31.2,150989.0,30.87,31.26,30.66,31.2,150989.0
2018-09-27 10:00:00,31.2,31.28,31.17,31.21,95530.0,31.2,31.28,31.17,31.21,95530.0
2018-09-27 10:30:00,31.21,31.32,31.21,31.28,71102.0,31.21,31.32,31.21,31.28,71102.0
2018-09-27 11:00:00,31.29,31.31,31.2,31.23,48910.0,31.29,31.31,31.2,31.23,48910.0
2018-09-27 11:30:00,31.24,31.24,31.13,31.16,57340.0,31.24,31.24,31.13,31.16,57340.0
2018-09-27 12:00:00,31.15,31.19,31.09,31.19,39677.0,31.15,31.19,31.09,31.19,39677.0
2018-09-27 12:30:00,31.2,31.2,31.13,31.13,25408.0,31.2,31.2,31.13,31.13,25408.0
2018-09-27 13:00:00,31.14,31.14,31.06,31.09,50666.0,31.14,31.14,31.06,31.09,50666.0
2018-09-27 13:30:00,31.09,31.1,31.06,31.07,41494.0,31.09,31.1,31.06,31.07,41494.0
2018-09-27 14:00:00,31.06,31.1,31.05,31.06,48580.0,31.06,31.1,31.05,31.06,48580.0
2018-09-27 14:30:00,31.06,31.07,31.0,31.03,62961.0,31.06,31.07,31.0,31.03,62961.0
2018-09-27 15:00:00,31.03,31.05,30.98,30.99,80918.0,31.03,31.05,30.98,30.99,80918.0
2018-09-27 15:30:00,30.99,31.02,30.97,31.02,226712.0,30.99,31.02,30.97,31.02,226712.0
2018-09-28 09:30:00,30.91,31.16,30.83,31.07,102541.0,30.91,31.16,30.83,31.07,102541.0
2018-09-28 10:00:00,31.07,31.17,30.94,31.17,104516.0,31.07,31.17,30.94,31.17,104516.0
2018-09-28 10:30:00,31.17,31.29,31.11,31.23,102783.0,31.17,31.29,31.11,31.23,102783.0
2018-09-28 11:00:00,31.23,31.23,31.1,31.11,63078.0,31.23,31.23,31.1,31.11,63078.0
2018-09-28 11:30:00,31.11,31.13,31.01,31.02,34171.0,31.11,31.13,31.01,31.02,34171.0
2018-09-28 12:00:00,31.01,31.11,31.0,31.09,54575.0,31.01,31.11,31.0,31.09,54575.0
2018-09-28 12:30:00,31.09,31.13,31.05,31.09,52102.0,31.09,31.13,31.05,31.09,52102.0
2018-09-28 13:00:00,31.09,31.19,31.09,31.18,50360.0,31.09,31.19,31.09,31.18,50360.0
2018-09-28 13:30:00,31.18,31.21,31.16,31.19,21371.0,31.18,31.21,31.16,31.19,21371.0
2018-09-28 14:00:00,31.18,31.25,31.15,31.23,44607.0,31.18,31.25,31.15,31.23,44607.0
2018-09-28 14:30:00,31.23,31.24,31.14,31.16,43806.0,31.23,31.24,31.14,31.16,43806.0
2018-09-28 15:00:00,31.16,31.22,31.16,31.21,45328.0,31.16,31.22,31.16,31.21,45328.0
2018-09-28 15:30:00,31.21,31.24,31.16,31.23,222723.0,31.21,31.24,31.16,31.23,222723.0
2018-10-01 09:30:00,31.39,31.88,30.35,30.55,772534.0,31.39,31.88,30.35,30.55,772534.0
2018-10-01 10:00:00,30.55,30.86,30.45,30.81,368607.0,30.55,30.86,30.45,30.81,368607.0
2018-10-01 10:30:00,30.81,30.9,30.67,30.74,431877.0,30.81,30.9,30.67,30.74,431877.0
2018-10-01 11:00:00,30.75,30.82,30.71,30.77,261005.0,30.75,30.82,30.71,30.77,261005.0
2018-10-01 11:30:00,30.76,30.78,30.6,30.63,81480.0,30.76,30.78,30.6,30.63,81480.0
2018-10-01 12:00:00,30.62,30.64,30.53,30.55,45112.0,30.62,30.64,30.53,30.55,45112.0
2018-10-01 12:30:00,30.55,30.55,30.38,30.38,100318.0,30.55,30.55,30.38,30.38,100318.0
2018-10-01 13:00:00,30.39,30.4,30.05,30.12,325199.0,30.39,30.4,30.05,30.12,325199.0
2018-10-01 13:30:00,30.12,30.22,29.83,29.86,315324.0,30.12,30.22,29.83,29.86,315324.0
2018-10-01 14:00:00,29.85,29.97,29.65,29.72,496856.0,29.85,29.97,29.65,29.72,496856.0
2018-10-01 14:30:00,29.72,29.78,29.49,29.57,510614.0,29.72,29.78,29.49,29.57,510614.0
2018-10-01 15:00:00,29.56,29.65,29.53,29.6,367099.0,29.56,29.65,29.53,29.6,367099.0
2018-10-01 15:30:00,29.61,29.69,29.53,29.68,648574.0,29.61,29.69,29.53,29.68,648574.0
2018-10-02 09:30:00,29.6,29.97,29.6,29.95,405390.0,29.6,29.97,29.6,29.95,405390.0
2018-10-02 10:00:00,29.96,29.99,29.82,29.96,73047.0,29.96,29.99,29.82,29.96,73047.0
2018-10-02 10:30:00,29.96,29.96,29.76,29.82,86053.0,29.96,29.96,29.76,29.82,86053.0
2018-10-02 11:00:00,29.82,29.87,29.78,29.81,101471.0,29.82,29.87,29.78,29.81,101471.0
2018-10-02 11:30:00,29.81,29.9,29.8,29.83,101378.0,29.81,29.9,29.8,29.83,101378.0
2018-10-02 12:00:00,29.84,29.96,29.83,29.95,55968.0,29.84,29.96,29.83,29.95,55968.0
2018-10-02 12:30:00,29.95,30.0,29.81,29.84,105396.0,29.95,30.0,29.81,29.84,105396.0
2018-10-02 13:00:00,29.84,29.87,29.8,29.87,55096.0,29.84,29.87,29.8,29.87,55096.0
2018-10-02 13:30:00,29.87,29.94,29.87,29.94,221390.0,29.87,29.94,29.87,29.94,221390.0
2018-10-02 14:00:00,29.94,29.97,29.88,29.88,86669.0,29.94,29.97,29.88,29.88,86669.0
2018-10-02 14:30:00,29.88,29.88,29.8,29.83,95619.0,29.88,29.88,29.8,29.83,95619.0
2018-10-02 15:00:00,29.83,29.83,29.59,29.72,183104.0,29.83,29.83,29.59,29.72,183104.0
2018-10-02 15:30:00,29.72,29.78,29.72,29.76,264774.0,29.72,29.78,29.72,29.76,264774.0
2018-10-03 09:30:00,30.23,30.31,29.8,29.97,249648.0,30.23,30.31,29.8,29.97,249648.0
2018-10-03 10:00:00,29.96,30.09,29.89,30.04,151365.0,29.96,30.09,29.89,30.04,151365.0
2018-10-03 10:30:00,30.02,30.17,29.99,30.11,117217.0,30.02,30.17,29.99,30.11,117217.0
2018-10-03 11:00:00,30.11,30.27,30.07,30.22,75865.0,30.11,30.27,30.07,30.22,75865.0
2018-10-03 11:30:00,30.22,30.22,30.1,30.11,124819.0,30.22,30.22,30.1,30.11,124819.0
2018-10-03 12:00:00,30.11,30.25,30.11,30.24,98245.0,30.11,30.25,30.11,30.24,98245.0
2018-10-03 12:30:00,30.24,30.24,30.12,30.17,82469.0,30.24,30.24,30.12,30.17,82469.0
2018-10-03 13:00:00,30.17,30.22,30.08,30.21,143006.0,30.17,30.22,30.08,30.21,143006.0
2018-10-03 13:30:00,30.21,30.24,30.17,30.21,98245.0,30.21,30.24,30.17,30.21,98245.0
2018-10-03 14:00:00,30.2,30.48,30.2,30.46,281153.0,30.2,30.48,30.2,30.46,281153.0
2018-10-03 14:30:00,30.46,30.48,30.31,30.36,88381.0,30.46,30.48,30.31,30.36,88381.0
2018-10-03 15:00:00,30.36,30.4,30.22,30.25,172013.0,30.36,30.4,30.22,30.25,172013.0
2018-10-03 15:30:00,30.26,30.36,30.24,30.31,275323.0,30.26,30.36,30.24,30.31,275323.0
2018-10-04 09:30:00,30.14,30.34,29.91,30.03,152518.0,30.14,30.34,29.91,30.03,152518.0
2018-10-04 10:00:00,30.03,30.11,29.89,29.93,123098.0,30.03,30.11,29.89,29.93,123098.0
2018-10-04 10:30:00,29.93,29.98,29.87,29.93,71256.0,29.93,29.98,29.87,29.93,71256.0
2018-10-04 11:00:00,29.94,30.04,29.93,30.02,65639.0,29.94,30.04,29.93,30.02,65639.0
2018-10-04 11:30:00,30.02,30.03,29.83,29.88,88308.0,30.02,30.03,29.83,29.88,88308.0
2018-10-04 12:00:00,29.88,29.89,29.74,29.79,65515.0,29.88,29.89,29.74,29.79,65515.0
2018-10-04 12:30:00,29.79,29.86,29.77,29.82,120530.0,29.79,29.86,29.77,29.82,120530.0
2018-10-04 13:00:00,29.83,29.89,29.8,29.87,68498.0,29.83,29.89,29.8,29.87,68498.0
2018-10-04 13:30:00,29.86,29.91,29.81,29.89,40166.0,29.86,29.91,29.81,29.89,40166.0
2018-10-04 14:00:00,29.9,29.98,29.87,29.95,91745.0,29.9,29.98,29.87,29.95,91745.0
2018-10-04 14:30:00,29.95,30.05,29.92,29.96,109182.0,29.95,30.05,29.92,29.96,109182.0
2018-10-04 15:00:00,29.95,30.0,29.9,29.91,137346.0,29.95,30.0,29.9,29.91,137346.0
2018-10-04 15:30:00,29.91,29.97,29.86,29.93,324719.0,29.91,29.97,29.86,29.93,324719.0
2018-10-05 09:30:00,29.86,29.96,29.68,29.7,97381.0,29.86,29.96,29.68,29.7,97381.0
2018-10-05 10:00:00,29.7,29.76,29.6,29.71,56318.0,29.7,29.76,29.6,29.71,56318.0
2018-10-05 10:30:00,29.71,29.71,29.51,29.54,67021.0,29.71,29.71,29.51,29.54,67021.0
2018-10-05 11:00:00,29.55,29.58,29.29,29.37,111910.0,29.55,29.58,29.29,29.37,111910.0
2018-10-05 11:30:00,29.37,29.38,29.12,29.19,107579.0,29.37,29.38,29.12,29.19,107579.0
2018-10-05 12:00:00,29.18,29.31,29.18,29.25,57770.0,29.18,29.31,29.18,29.25,57770.0
2018-10-05 12:30:00,29.24,29.26,29.13,29.2,53680.0,29.24,29.26,29.13,29.2,53680.0
2018-10-05 13:00:00,29.2,29.25,29.14,29.17,77784.0,29.2,29.25,29.14,29.17,77784.0
2018-10-05 13:30:00,29.19,29.5,29.18,29.47,172134.0,29.19,29.5,29.18,29.47,172134.0
2018-10-05 14:00:00,29.46,29.62,29.44,29.6,144357.0,29.46,29.62,29.44,29.6,144357.0
2018-10-05 14:30:00,29.61,29.7,29.53,29.7,125069.0,29.61,29.7,29.53,29.7,125069.0
2018-10-05 15:00:00,29.7,29.77,29.64,29.65,125872.0,29.7,29.77,29.64,29.65,125872.0
2018-10-05 15:30:00,29.65,29.7,29.55,29.6,345804.0,29.65,29.7,29.55,29.6,345804.0
2018-10-08 09:30:00,29.62,29.7,29.27,29.29,99877.0,29.62,29.7,29.27,29.29,99877.0
2018-10-08 10:00:00,29.29,29.47,29.28,29.44,93361.0,29.29,29.47,29.28,29.44,93361.0
2018-10-08 10:30:00,29.45,29.48,29.23,29.24,122427.0,29.45,29.48,29.23,29.24,122427.0
2018-10-08 11:00:00,29.23,29.26,29.16,29.21,70760.0,29.23,29.26,29.16,29.21,70760.0
2018-10-08 11:30:00,29.21,29.22,29.05,29.13,98014.0,29.21,29.22,29.05,29.13,98014.0
2018-10-08 12:00:00,29.13,29.16,29.08,29.14,97834.0,29.13,29.16,29.08,29.14,97834.0
2018-10-08 12:30:00,29.14,29.19,29.11,29.12,100819.0,29.14,29.19,29.11,29.12,100819.0
2018-10-08 13:00:00,29.11,29.19,29.07,29.12,84752.0,29.11,29.19,29.07,29.12,84752.0
2018-10-08 13:30:00,29.11,29.27,29.11,29.2,118045.0,29.11,29.27,29.11,29.2,118045.0
2018-10-08 14:00:00,29.2,29.36,29.19,29.34,126649.0,29.2,29.36,29.19,29.34,126649.0
2018-10-08 14:30:00,29.34,29.48,29.33,29.39,149401.0,29.34,29.48,29.33,29.39,149401.0
2018-10-08 15:00:00,29.38,29.45,29.26,29.27,151895.0,29.38,29.45,29.26,29.27,151895.0
2018-10-08 15:30:00,29.28,29.31,29.2,29.22,436190.0,29.28,29.31,29.2,29.22,436190.0
2018-10-09 09:30:00,29.21,29.61,29.03,29.59,182190.0,29.21,29.61,29.03,29.59,182190.0
2018-10-09 10:00:00,29.6,29.63,29.35,29.52,164902.0,29.6,29.63,29.35,29.52,164902.0
2018-10-09 10:30:00,29.53,29.55,29.25,29.25,78960.0,29.53,29.55,29.25,29.25,78960.0
2018-10-09 11:00:00,29.26,29.35,29.19,29.24,111912.0,29.26,29.35,29.19,29.24,111912.0
2018-10-09 11:30:00,29.24,29.24,29.1,29.14,133054.0,29.24,29.24,29.1,29.14,133054.0
2018-10-09 12:00:00,29.16,29.19,29.05,29.09,116057.0,29.16,29.19,29.05,29.09,116057.0
2018-10-09 12:30:00,29.09,29.1,29.02,29.07,54997.0,29.09,29.1,29.02,29.07,54997.0
2018-10-09 13:00:00,29.06,29.13,29.01,29.05,132357.0,29.06,29.13,29.01,29.05,132357.0
2018-10-09 13:30:00,29.04,29.06,28.98,29.06,78280.0,29.04,29.06,28.98,29.06,78280.0
2018-10-09 14:00:00,29.07,29.07,28.96,29.03,136785.0,29.07,29.07,28.96,29.03,136785.0
2018-10-09 14:30:00,29.03,29.03,28.95,29.0,121114.0,29.03,29.03,28.95,29.0,121114.0
2018-10-09 15:00:00,28.99,29.11,28.96,29.02,243029.0,28.99,29.11,28.96,29.02,243029.0
2018-10-09 15:30:00,29.02,29.08,28.98,29.0,482648.0,29.02,29.08,28.98,29.0,482648.0
2018-10-10 09:30:00,28.95,29.23,28.9,28.9,182830.0,28.95,29.23,28.9,28.9,182830.0
2018-10-10 10:00:00,28.91,29.07,28.84,29.0,160521.0,28.91,29.07,28.84,29.0,160521.0
2018-10-10 10:30:00,29.01,29.08,28.9,29.03,157702.0,29.01,29.08,28.9,29.03,157702.0
2018-10-10 11:00:00,29.03,29.05,28.9,28.97,183274.0,29.03,29.05,28.9,28.97,183274.0
2018-10-10 11:30:00,28.98,29.21,28.9,29.12,154832.0,28.98,29.21,28.9,29.12,154832.0
2018-10-10 12:00:00,29.11,29.14,28.96,28.98,97027.0,29.11,29.14,28.96,28.98,97027.0
2018-10-10 12:30:00,28.97,29.0,28.83,28.95,76270.0,28.97,29.0,28.83,28.95,76270.0
2018-10-10 13:00:00,28.95,29.09,28.79,29.02,117033.0,28.95,29.09,28.79,29.02,117033.0
2018-10-10 13:30:00,29.02,29.04,28.91,28.95,91092.0,29.02,29.04,28.91,28.95,91092.0
2018-10-10 14:00:00,28.95,28.95,28.74,28.79,152247.0,28.95,28.95,28.74,28.79,152247.0
2018-10-10 14:30:00,28.79,28.84,28.68,28.81,135828.0,28.79,28.84,28.68,28.81,135828.0
2018-10-10 15:00:00,28.81,28.82,28.66,28.76,293914.0,28.81,28.82,28.66,28.76,293914.0
2018-10-10 15:30:00,28.77,28.77,28.55,28.58,711719.0,28.77,28.77,28.55,28.58,711719.0
2018-10-11 09:30:00,28.3,28.75,28.23,28.75,181254.0,28.3,28.75,28.23,28.75,181254.0
2018-10-11 10:00:00,28.78,28.79,28.5,28.65,87614.0,28.78,28.79,28.5,28.65,87614.0
2018-10-11 10:30:00,28.65,28.85,28.58,28.6,111918.0,28.65,28.85,28.58,28.6,111918.0
2018-10-11 11:00:00,28.6,28.68,28.48,28.61,104328.0,28.6,28.68,28.48,28.61,104328.0
2018-10-11 11:30:00,28.62,28.79,28.53,28.69,59619.0,28.62,28.79,28.53,28.69,59619.0
2018-10-11 12:00:00,28.69,28.92,28.65,28.8,136609.0,28.69,28.92,28.65,28.8,136609.0
2018-10-11 12:30:00,28.79,28.84,28.71,28.74,49673.0,28.79,28.84,28.71,28.74,49673.0
2018-10-11 13:00:00,28.74,28.85,28.72,28.8,54357.0,28.74,28.85,28.72,28.8,54357.0
2018-10-11 13:30:00,28.82,28.84,28.69,28.73,59124.0,28.82,28.84,28.69,28.73,59124.0
2018-10-11 14:00:00,28.73,28.76,28.55,28.58,81920.0,28.73,28.76,28.55,28.58,81920.0
2018-10-11 14:30:00,28.57,28.58,28.33,28.41,160078.0,28.57,28.58,28.33,28.41,160078.0
2018-10-11 15:00:00,28.4,28.62,28.31,28.52,156688.0,28.4,28.62,28.31,28.52,156688.0
2018-10-11 15:30:00,28.51,28.53,28.23,28.24,501800.0,28.51,28.53,28.23,28.24,501800.0
2018-10-12 09:30:00,28.7,28.79,28.51,28.73,161128.0,28.7,28.79,28.51,28.73,161128.0
2018-10-12 10:00:00,28.72,28.82,28.63,28.75,160911.0,28.72,28.82,28.63,28.75,160911.0
2018-10-12 10:30:00,28.74,28.96,28.72,28.92,140824.0,28.74,28.96,28.72,28.92,140824.0
2018-10-12 11:00:00,28.92,28.94,28.77,28.8,115075.0,28.92,28.94,28.77,28.8,115075.0
2018-10-12 11:30:00,28.8,28.9,28.73,28.89,88532.0,28.8,28.9,28.73,28.89,88532.0
2018-10-12 12:00:00,28.87,28.88,28.75,28.8,91056.0,28.87,28.88,28.75,28.8,91056.0
2018-10-12 12:30:00,28.8,28.8,28.59,28.75,161911.0,28.8,28.8,28.59,28.75,161911.0
2018-10-12 13:00:00,28.76,28.83,28.72,28.79,83017.0,28.76,28.83,28.72,28.79,83017.0
2018-10-12 13:30:00,28.77,28.93,28.74,28.84,181642.0,28.77,28.93,28.74,28.84,181642.0
2018-10-12 14:00:00,28.86,28.86,28.67,28.76,60095.0,28.86,28.86,28.67,28.76,60095.0
2018-10-12 14:30:00,28.76,28.88,28.67,28.84,84512.0,28.76,28.88,28.67,28.84,84512.0
2018-10-12 15:00:00,28.84,29.24,28.83,29.21,333975.0,28.84,29.24,28.83,29.21,333975.0
2018-10-12 15:30:00,29.22,29.22,29.0,29.04,545233.0,29.22,29.22,29.0,29.04,545233.0
2018-10-15 09:30:00,29.03,29.38,29.03,29.17,232657.0,29.03,29.38,29.03,29.17,232657.0
2018-10-15 10:00:00,29.17,29.2,29.02,29.15,137996.0,29.17,29.2,29.02,29.15,137996.0
2018-10-15 10:30:00,29.12,29.14,28.91,29.14,133998.0,29.12,29.14,28.91,29.14,133998.0
2018-10-15 11:00:00,29.14,29.36,29.12,29.32,130060.0,29.14,29.36,29.12,29.32,130060.0
2018-10-15 11:30:00,29.3,29.32,29.16,29.19,70396.0,29.3,29.32,29.16,29.19,70396.0
2018-10-15 12:00:00,29.18,29.34,29.11,29.3,72322.0,29.18,29.34,29.11,29.3,72322.0
2018-10-15 12:30:00,29.31,29.38,29.27,29.34,55558.0,29.31,29.38,29.27,29.34,55558.0
2018-10-15 13:00:00,29.34,29.42,29.28,29.31,59995.0,29.34,29.42,29.28,29.31,59995.0
2018-10-15 13:30:00,29.31,29.49,29.29,29.49,77661.0,29.31,29.49,29.29,29.49,77661.0
2018-10-15 14:00:00,29.49,29.49,29.31,29.33,80279.0,29.49,29.49,29.31,29.33,80279.0
2018-10-15 14:30:00,29.32,29.51,29.32,29.49,125083.0,29.32,29.51,29.32,29.49,125083.0
2018-10-15 15:00:00,29.49,29.54,29.39,29.43,128022.0,29.49,29.54,29.39,29.43,128022.0
2018-10-15 15:30:00,29.44,29.5,29.37,29.39,413413.0,29.44,29.5,29.37,29.39,413413.0
2018-10-16 09:30:00,29.59,29.9,29.56,29.87,525648.0,29.59,29.9,29.56,29.87,525648.0
2018-10-16 10:00:00,29.88,29.97,29.76,29.81,177382.0,29.88,29.97,29.76,29.81,177382.0
2018-10-16 10:30:00,29.81,30.1,29.66,30.05,296024.0,29.81,30.1,29.66,30.05,296024.0
2018-10-16 11:00:00,30.05,30.3,30.04,30.24,189637.0,30.05,30.3,30.04,30.24,189637.0
2018-10-16 11:30:00,30.24,30.39,30.19,30.39,270962.0,30.24,30.39,30.19,30.39,270962.0
2018-10-16 12:00:00,30.39,30.41,30.28,30.3,131751.0,30.39,30.41,30.28,30.3,131751.0
2018-10-16 12:30:00,30.3,30.51,30.25,30.49,142421.0,30.3,30.51,30.25,30.49,142421.0
2018-10-16 13:00:00,30.5,30.65,30.48,30.6,126536.0,30.5,30.65,30.48,30.6,126536.0
2018-10-16 13:30:00,30.6,30.66,30.53,30.54,151627.0,30.6,30.66,30.53,30.54,151627.0
2018-10-16 14:00:00,30.55,30.63,30.5,30.59,289456.0,30.55,30.63,30.5,30.59,289456.0
2018-10-16 14:30:00,30.6,30.69,30.57,30.57,127678.0,30.6,30.69,30.57,30.57,127678.0
2018-10-16 15:00:00,30.57,30.82,30.46,30.82,191381.0,30.57,30.82,30.46,30.82,191381.0
2018-10-16 15:30:00,30.83,30.92,30.76,30.84,666542.0,30.83,30.92,30.76,30.84,666542.0
2018-10-17 09:30:00,30.89,31.13,30.45,30.48,236514.0,30.89,31.13,30.45,30.48,236514.0
2018-10-17 10:00:00,30.47,30.67,30.4,30.51,175704.0,30.47,30.67,30.4,30.51,175704.0
2018-10-17 10:30:00,30.51,30.57,30.29,30.45,219932.0,30.51,30.57,30.29,30.45,219932.0
2018-10-17 11:00:00,30.44,30.77,30.36,30.77,139911.0,30.44,30.77,30.36,30.77,139911.0
2018-10-17 11:30:00,30.77,30.78,30.57,30.71,137323.0,30.77,30.78,30.57,30.71,137323.0
2018-10-17 12:00:00,30.71,30.93,30.65,30.8,166113.0,30.71,30.93,30.65,30.8,166113.0
2018-10-17 12:30:00,30.79,30.87,30.7,30.72,91974.0,30.79,30.87,30.7,30.72,91974.0
2018-10-17 13:00:00,30.73,30.96,30.71,30.93,114186.0,30.73,30.96,30.71,30.93,114186.0
2018-10-17 13:30:00,30.92,30.98,30.89,30.93,123218.0,30.92,30.98,30.89,30.93,123218.0
2018-10-17 14:00:00,30.92,30.97,30.66,30.77,167599.0,30.92,30.97,30.66,30.77,167599.0
2018-10-17 14:30:00,30.77,30.96,30.75,30.85,149386.0,30.77,30.96,30.75,30.85,149386.0
2018-10-17 15:00:00,30.84,30.87,30.69,30.85,161802.0,30.84,30.87,30.69,30.85,161802.0
2018-10-17 15:30:00,30.84,30.87,30.73,30.77,706334.0,30.84,30.87,30.73,30.77,706334.0
2018-10-18 09:30:00,30.88,31.46,30.65,31.31,394686.0,30.88,31.46,30.65,31.31,394686.0
2018-10-18 10:00:00,31.3,31.54,31.23,31.35,258487.0,31.3,31.54,31.23,31.35,258487.0
2018-10-18 10:30:00,31.35,31.52,31.27,31.47,176623.0,31.35,31.52,31.27,31.47,176623.0
2018-10-18 11:00:00,31.48,31.49,31.12,31.18,216442.0,31.48,31.49,31.12,31.18,216442.0
2018-10-18 11:30:00,31.17,31.21,30.92,30.97,202082.0,31.17,31.21,30.92,30.97,202082.0
2018-10-18 12:00:00,30.96,31.16,30.91,31.13,133023.0,30.96,31.16,30.91,31.13,133023.0
2018-10-18 12:30:00,31.13,31.21,31.08,31.1,80397.0,31.13,31.21,31.08,31.1,80397.0
2018-10-18 13:00:00,31.09,31.09,30.79,30.86,130798.0,31.09,31.09,30.79,30.86,130798.0
2018-10-18 13:30:00,30.87,30.94,30.69,30.9,131639.0,30.87,30.94,30.69,30.9,131639.0
2018-10-18 14:00:00,30.89,31.08,30.88,31.05,137882.0,30.89,31.08,30.88,31.05,137882.0
2018-10-18 14:30:00,31.05,31.19,30.97,31.11,158377.0,31.05,31.19,30.97,31.11,158377.0
2018-10-18 15:00:00,31.12,31.14,30.97,31.03,162688.0,31.12,31.14,30.97,31.03,162688.0
2018-10-18 15:30:00,31.03,31.09,30.94,30.99,409479.0,31.03,31.09,30.94,30.99,409479.0
2018-10-19 09:30:00,31.13,31.7,31.13,31.57,543808.0,31.13,31.7,31.13,31.57,543808.0
2018-10-19 10:00:00,31.59,31.63,31.17,31.27,237193.0,31.59,31.63,31.17,31.27,237193.0
2018-10-19 10:30:00,31.26,31.31,31.01,31.05,152012.0,31.26,31.31,31.01,31.05,152012.0
2018-10-19 11:00:00,31.06,31.17,30.92,30.99,133603.0,31.06,31.17,30.92,30.99,133603.0
2018-10-19 11:30:00,30.99,31.08,30.9,31.06,106580.0,30.99,31.08,30.9,31.06,106580.0
2018-10-19 12:00:00,31.07,31.09,30.57,30.65,144982.0,31.07,31.09,30.57,30.65,144982.0
2018-10-19 12:30:00,30.65,30.75,30.57,30.71,142193.0,30.65,30.75,30.57,30.71,142193.0
2018-10-19 13:00:00,30.7,30.83,30.61,30.77,74695.0,30.7,30.83,30.61,30.77,74695.0
2018-10-19 13:30:00,30.77,30.85,30.68,30.74,119801.0,30.77,30.85,30.68,30.74,119801.0
2018-10-19 14:00:00,30.74,30.82,30.62,30.8,114291.0,30.74,30.82,30.62,30.8,114291.0
2018-10-19 14:30:00,30.8,30.85,30.67,30.68,144793.0,30.8,30.85,30.67,30.68,144793.0
2018-10-19 15:00:00,30.68,30.8,30.61,30.78,125226.0,30.68,30.8,30.61,30.78,125226.0
2018-10-19 15:30:00,30.78,30.82,30.73,30.74,334576.0,30.78,30.82,30.73,30.74,334576.0
2018-10-22 09:30:00,30.94,31.26,30.75,30.86,218389.0,30.94,31.26,30.75,30.86,218389.0
2018-10-22 10:00:00,30.87,30.94,30.79,30.88,171842.0,30.87,30.94,30.79,30.88,171842.0
2018-10-22 10:30:00,30.9,31.42,30.89,31.22,174136.0,30.9,31.42,30.89,31.22,174136.0
2018-10-22 11:00:00,31.22,31.36,31.16,31.31,107981.0,31.22,31.36,31.16,31.31,107981.0
2018-10-22 11:30:00,31.32,31.33,31.14,31.17,130070.0,31.32,31.33,31.14,31.17,130070.0
2018-10-22 12:00:00,31.17,31.18,30.89,30.98,135020.0,31.17,31.18,30.89,30.98,135020.0
2018-10-22 12:30:00,30.99,31.05,30.94,31.01,77806.0,30.99,31.05,30.94,31.01,77806.0
2018-10-22 13:00:00,31.01,31.11,30.96,31.08,89338.0,31.01,31.11,30.96,31.08,89338.0
2018-10-22 13:30:00,31.08,31.11,31.0,31.04,76441.0,31.08,31.11,31.0,31.04,76441.0
2018-10-22 14:00:00,31.04,31.06,30.98,30.99,84049.0,31.04,31.06,30.98,30.99,84049.0
2018-10-22 14:30:00,30.98,31.13,30.98,31.1,87103.0,30.98,31.13,30.98,31.1,87103.0
2018-10-22 15:00:00,31.1,31.16,31.0,31.04,109182.0,31.1,31.16,31.0,31.04,109182.0
2018-10-22 15:30:00,31.04,31.11,30.97,30.97,340934.0,31.04,31.11,30.97,30.97,340934.0
2018-10-23 09:30:00,30.65,30.94,30.32,30.32,466363.0,30.65,30.94,30.32,30.32,466363.0
2018-10-23 10:00:00,30.32,30.39,30.05,30.08,319254.0,30.32,30.39,30.05,30.08,319254.0
2018-10-23 10:30:00,30.08,30.38,30.01,30.3,143858.0,30.08,30.38,30.01,30.3,143858.0
2018-10-23 11:00:00,30.29,30.5,30.17,30.46,136098.0,30.29,30.5,30.17,30.46,136098.0
2018-10-23 11:30:00,30.47,30.52,30.39,30.41,104341.0,30.47,30.52,30.39,30.41,104341.0
2018-10-23 12:00:00,30.41,30.7,30.39,30.68,132163.0,30.41,30.7,30.39,30.68,132163.0
2018-10-23 12:30:00,30.69,30.83,30.64,30.65,112366.0,30.69,30.83,30.64,30.65,112366.0
2018-10-23 13:00:00,30.64,30.76,30.63,30.68,117337.0,30.64,30.76,30.63,30.68,117337.0
2018-10-23 13:30:00,30.69,30.73,30.6,30.7,92793.0,30.69,30.73,30.6,30.7,92793.0
2018-10-23 14:00:00,30.7,30.89,30.67,30.88,129155.0,30.7,30.89,30.67,30.88,129155.0
2018-10-23 14:30:00,30.88,31.05,30.86,31.02,217041.0,30.88,31.05,30.86,31.02,217041.0
2018-10-23 15:00:00,31.01,31.12,30.91,31.08,171678.0,31.01,31.12,30.91,31.08,171678.0
2018-10-23 15:30:00,31.09,31.1,30.86,30.89,388634.0,31.09,31.1,30.86,30.89,388634.0
2018-10-24 09:30:00,30.81,31.26,30.72,31.08,206436.0,30.81,31.26,30.72,31.08,206436.0
2018-10-24 10:00:00,31.08,31.09,30.65,30.68,392932.0,31.08,31.09,30.65,30.68,392932.0
2018-10-24 10:30:00,30.67,30.8,30.57,30.7,176762.0,30.67,30.8,30.57,30.7,176762.0
2018-10-24 11:00:00,30.69,30.7,30.35,30.36,228075.0,30.69,30.7,30.35,30.36,228075.0
2018-10-24 11:30:00,30.36,30.55,30.29,30.52,166532.0,30.36,30.55,30.29,30.52,166532.0
2018-10-24 12:00:00,30.52,30.55,30.34,30.37,170277.0,30.52,30.55,30.34,30.37,170277.0
2018-10-24 12:30:00,30.36,30.38,30.09,30.14,337784.0,30.36,30.38,30.09,30.14,337784.0
2018-10-24 13:00:00,30.13,30.21,30.0,30.03,169037.0,30.13,30.21,30.0,30.03,169037.0
2018-10-24 13:30:00,30.03,30.05,29.81,29.95,198070.0,30.03,30.05,29.81,29.95,198070.0
2018-10-24 14:00:00,29.95,30.05,29.88,30.04,137762.0,29.95,30.05,29.88,30.04,137762.0
2018-10-24 14:30:00,30.06,30.08,29.77,29.82,174402.0,30.06,30.08,29.77,29.82,174402.0
2018-10-24 15:00:00,29.81,29.91,29.65,29.85,257839.0,29.81,29.91,29.65,29.85,257839.0
2018-10-24 15:30:00,29.84,29.92,29.62,29.62,608787.0,29.84,29.92,29.62,29.62,608787.0
2018-10-25 09:30:00,29.95,30.34,29.91,30.23,323167.0,29.95,30.34,29.91,30.23,323167.0
2018-10-25 10:00:00,30.22,30.37,30.08,30.18,241073.0,30.22,30.37,30.08,30.18,241073.0
2018-10-25 10:30:00,30.18,30.37,30.17,30.23,196249.0,30.18,30.37,30.17,30.23,196249.0
2018-10-25 11:00:00,30.23,30.39,30.12,30.29,225087.0,30.23,30.39,30.12,30.29,225087.0
2018-10-25 11:30:00,30.3,30.33,30.15,30.25,164795.0,30.3,30.33,30.15,30.25,164795.0
2018-10-25 12:00:00,30.26,30.3,30.09,30.18,79709.0,30.26,30.3,30.09,30.18,79709.0
2018-10-25 12:30:00,30.17,30.29,30.16,30.24,83632.0,30.17,30.29,30.16,30.24,83632.0
2018-10-25 13:00:00,30.23,30.35,30.18,30.33,83040.0,30.23,30.35,30.18,30.33,83040.0
2018-10-25 13:30:00,30.34,30.46,30.29,30.4,141511.0,30.34,30.46,30.29,30.4,141511.0
2018-10-25 14:00:00,30.41,30.53,30.36,30.43,117548.0,30.41,30.53,30.36,30.43,117548.0
2018-10-25 14:30:00,30.43,30.44,30.36,30.37,135077.0,30.43,30.44,30.36,30.37,135077.0
2018-10-25 15:00:00,30.37,30.37,30.26,30.29,173458.0,30.37,30.37,30.26,30.29,173458.0
2018-10-25 15:30:00,30.29,30.29,30.03,30.07,751663.0,30.29,30.29,30.03,30.07,751663.0
2018-10-26 09:30:00,29.71,29.85,29.47,29.81,229451.0,29.71,29.85,29.47,29.81,229451.0
2018-10-26 10:00:00,29.8,29.85,29.59,29.65,140568.0,29.8,29.85,29.59,29.65,140568.0
2018-10-26 10:30:00,29.63,29.65,29.44,29.45,124289.0,29.63,29.65,29.44,29.45,124289.0
2018-10-26 11:00:00,29.44,29.9,29.4,29.88,182795.0,29.44,29.9,29.4,29.88,182795.0
2018-10-26 11:30:00,29.86,30.06,29.85,29.9,497383.0,29.86,30.06,29.85,29.9,497383.0
2018-10-26 12:00:00,29.9,30.07,29.9,30.03,363397.0,29.9,30.07,29.9,30.03,363397.0
2018-10-26 12:30:00,30.03,30.22,29.96,30.15,240666.0,30.03,30.22,29.96,30.15,240666.0
2018-10-26 13:00:00,30.16,30.27,30.13,30.13,145138.0,30.16,30.27,30.13,30.13,145138.0
2018-10-26 13:30:00,30.12,30.12,29.91,30.0,126778.0,30.12,30.12,29.91,30.0,126778.0
2018-10-26 14:00:00,29.99,30.06,29.86,29.98,105160.0,29.99,30.06,29.86,29.98,105160.0
2018-10-26 14:30:00,29.98,30.02,29.71,29.74,107617.0,29.98,30.02,29.71,29.74,107617.0
2018-10-26 15:00:00,29.76,29.81,29.49,29.61,320624.0,29.76,29.81,29.49,29.61,320624.0
2018-10-26 15:30:00,29.59,29.76,29.53,29.64,771422.0,29.59,29.76,29.53,29.64,771422.0
2018-10-29 09:30:00,29.98,30.34,29.91,30.23,270901.0,29.98,30.34,29.91,30.23,270901.0
2018-10-29 10:00:00,30.23,30.47,30.23,30.44,285731.0,30.23,30.47,30.23,30.44,285731.0
2018-10-29 10:30:00,30.43,30.54,30.34,30.39,244724.0,30.43,30.54,30.34,30.39,244724.0
2018-10-29 11:00:00,30.39,30.44,30.27,30.3,215114.0,30.39,30.44,30.27,30.3,215114.0
2018-10-29 11:30:00,30.31,30.35,30.1,30.12,162214.0,30.31,30.35,30.1,30.12,162214.0
2018-10-29 12:00:00,30.12,30.12,29.77,29.79,202023.0,30.12,30.12,29.77,29.79,202023.0
2018-10-29 12:30:00,29.79,30.05,29.75,29.93,216207.0,29.79,30.05,29.75,29.93,216207.0
2018-10-29 13:00:00,29.93,30.1,29.93,29.97,125871.0,29.93,30.1,29.93,29.97,125871.0
2018-10-29 13:30:00,29.97,30.21,29.97,30.11,223540.0,29.97,30.21,29.97,30.11,223540.0
2018-10-29 14:00:00,30.1,30.13,29.88,29.9,116922.0,30.1,30.13,29.88,29.9,116922.0
2018-10-29 14:30:00,29.9,29.94,29.78,29.8,124342.0,29.9,29.94,29.78,29.8,124342.0
2018-10-29 15:00:00,29.82,29.82,29.52,29.64,238593.0,29.82,29.82,29.52,29.64,238593.0
2018-10-29 15:30:00,29.64,29.75,29.31,29.71,513832.0,29.64,29.75,29.31,29.71,513832.0
2018-10-30 09:30:00,29.76,30.4,29.73,30.32,318048.0,29.76,30.4,29.73,30.32,318048.0
2018-10-30 10:00:00,30.32,30.36,30.18,30.23,196316.0,30.32,30.36,30.18,30.23,196316.0
2018-10-30 10:30:00,30.24,30.28,30.0,30.2,213176.0,30.24,30.28,30.0,30.2,213176.0
2018-10-30 11:00:00,30.21,30.31,30.09,30.31,167403.0,30.21,30.31,30.09,30.31,167403.0
2018-10-30 11:30:00,30.32,30.39,30.12,30.15,345920.0,30.32,30.39,30.12,30.15,345920.0
2018-10-30 12:00:00,30.15,30.28,30.04,30.16,525022.0,30.15,30.28,30.04,30.16,525022.0
2018-10-30 12:30:00,30.16,30.3,30.08,30.13,303198.0,30.16,30.3,30.08,30.13,303198.0
2018-10-30 13:00:00,30.13,30.19,30.01,30.05,153875.0,30.13,30.19,30.01,30.05,153875.0
2018-10-30 13:30:00,30.05,30.24,29.96,30.2,132976.0,30.05,30.24,29.96,30.2,132976.0
2018-10-30 14:00:00,30.2,30.27,30.07,30.23,132439.0,30.2,30.27,30.07,30.23,132439.0
2018-10-30 14:30:00,30.23,30.33,30.16,30.32,130719.0,30.23,30.33,30.16,30.32,130719.0
2018-10-30 15:00:00,30.32,30.44,30.25,30.36,203036.0,30.32,30.44,30.25,30.36,203036.0
2018-10-30 15:30:00,30.36,30.4,30.31,30.37,577382.0,30.36,30.4,30.31,30.37,577382.0
2018-10-31 09:30:00,30.73,31.33,30.63,31.3,246913.0,30.73,31.33,30.63,31.3,246913.0
2018-10-31 10:00:00,31.28,31.51,31.19,31.41,172357.0,31.28,31.51,31.19,31.41,172357.0
2018-10-31 10:30:00,31.42,31.51,31.32,31.38,168030.0,31.42,31.51,31.32,31.38,168030.0
2018-10-31 11:00:00,31.38,31.48,31.3,31.38,121095.0,31.38,31.48,31.3,31.38,121095.0
2018-10-31 11:30:00,31.37,31.39,31.24,31.35,67365.0,31.37,31.39,31.24,31.35,67365.0
2018-10-31 12:00:00,31.36,31.36,31.17,31.3,272725.0,31.36,31.36,31.17,31.3,272725.0
2018-10-31 12:30:00,31.29,31.57,31.25,31.56,189082.0,31.29,31.57,31.25,31.56,189082.0
2018-10-31 13:00:00,31.55,31.82,31.53,31.62,220154.0,31.55,31.82,31.53,31.62,220154.0
2018-10-31 13:30:00,31.63,31.72,31.56,31.63,97989.0,31.63,31.72,31.56,31.63,97989.0
2018-10-31 14:00:00,31.63,31.72,31.58,31.66,97418.0,31.63,31.72,31.58,31.66,97418.0
2018-10-31 14:30:00,31.66,31.75,31.52,31.56,122964.0,31.66,31.75,31.52,31.56,122964.0
2018-10-31 15:00:00,31.56,31.67,31.52,31.57,176908.0,31.56,31.67,31.52,31.57,176908.0
2018-10-31 15:30:00,31.56,31.56,31.24,31.26,583328.0,31.56,31.56,31.24,31.26,583328.0
2018-11-01 09:30:00,31.5,31.87,31.5,31.63,274880.0,31.5,31.87,31.5,31.63,274880.0
2018-11-01 10:00:00,31.62,31.68,31.5,31.65,172704.0,31.62,31.68,31.5,31.65,172704.0
2018-11-01 10:30:00,31.64,31.8,31.63,31.7,175346.0,31.64,31.8,31.63,31.7,175346.0
2018-11-01 11:00:00,31.71,31.73,31.46,31.52,247034.0,31.71,31.73,31.46,31.52,247034.0
2018-11-01 11:30:00,31.52,31.58,31.45,31.48,154822.0,31.52,31.58,31.45,31.48,154822.0
2018-11-01 12:00:00,31.49,31.51,31.35,31.46,100317.0,31.49,31.51,31.35,31.46,100317.0
2018-11-01 12:30:00,31.47,31.52,31.42,31.47,113372.0,31.47,31.52,31.42,31.47,113372.0
2018-11-01 13:00:00,31.48,31.55,31.46,31.53,261384.0,31.48,31.55,31.46,31.53,261384.0
2018-11-01 13:30:00,31.53,31.53,31.43,31.49,99655.0,31.53,31.53,31.43,31.49,99655.0
2018-11-01 14:00:00,31.49,31.54,31.41,31.53,82349.0,31.49,31.54,31.41,31.53,82349.0
2018-11-01 14:30:00,31.53,31.55,31.46,31.48,103344.0,31.53,31.55,31.46,31.48,103344.0
2018-11-01 15:00:00,31.48,31.59,31.45,31.57,172426.0,31.48,31.59,31.45,31.57,172426.0
2018-11-01 15:30:00,31.57,31.63,31.53,31.55,437069.0,31.57,31.63,31.53,31.55,437069.0
2018-11-02 09:30:00,31.8,31.92,31.68,31.74,311045.0,31.8,31.92,31.68,31.74,311045.0
2018-11-02 10:00:00,31.73,31.8,31.61,31.64,138549.0,31.73,31.8,31.61,31.64,138549.0
2018-11-02 10:30:00,31.63,31.85,31.51,31.85,148300.0,31.63,31.85,31.51,31.85,148300.0
2018-11-02 11:00:00,31.85,31.85,31.68,31.7,125015.0,31.85,31.85,31.68,31.7,125015.0
2018-11-02 11:30:00,31.7,31.95,31.68,31.89,336149.0,31.7,31.95,31.68,31.89,336149.0
2018-11-02 12:00:00,31.9,31.92,31.8,31.84,265003.0,31.9,31.92,31.8,31.84,265003.0
2018-11-02 12:30:00,31.84,31.86,31.65,31.71,254600.0,31.84,31.86,31.65,31.71,254600.0
2018-11-02 13:00:00,31.7,31.8,31.66,31.72,250015.0,31.7,31.8,31.66,31.72,250015.0
2018-11-02 13:30:00,31.72,31.86,31.68,31.84,853457.0,31.72,31.86,31.68,31.84,853457.0
2018-11-02 14:00:00,31.84,31.9,31.73,31.9,215817.0,31.84,31.9,31.73,31.9,215817.0
2018-11-02 14:30:00,31.9,31.9,31.71,31.72,196310.0,31.9,31.9,31.71,31.72,196310.0
2018-11-02 15:00:00,31.73,31.85,31.65,31.82,311141.0,31.73,31.85,31.65,31.82,311141.0
2018-11-02 15:30:00,31.82,32.02,31.76,32.02,859444.0,31.82,32.02,31.76,32.02,859444.0
2018-11-05 09:30:00,32.32,33.69,32.26,33.54,1476965.0,32.32,33.69,32.26,33.54,1476965.0
2018-11-05 10:00:00,33.54,33.7,33.01,33.13,827677.0,33.54,33.7,33.01,33.13,827677.0
2018-11-05 10:30:00,33.12,33.36,33.07,33.3,601185.0,33.12,33.36,33.07,33.3,601185.0
2018-11-05 11:00:00,33.29,33.29,33.1,33.11,271831.0,33.29,33.29,33.1,33.11,271831.0
2018-11-05 11:30:00,33.12,33.46,33.0,33.44,418005.0,33.12,33.46,33.0,33.44,418005.0
2018-11-05 12:00:00,33.43,33.47,33.27,33.27,212361.0,33.43,33.47,33.27,33.27,212361.0
2018-11-05 12:30:00,33.27,33.45,33.22,33.43,128042.0,33.27,33.45,33.22,33.43,128042.0
2018-11-05 13:00:00,33.43,33.54,33.38,33.52,173948.0,33.43,33.54,33.38,33.52,173948.0
2018-11-05 13:30:00,33.52,33.61,33.47,33.5,174588.0,33.52,33.61,33.47,33.5,174588.0
2018-11-05 14:00:00,33.5,33.56,33.4,33.47,250227.0,33.5,33.56,33.4,33.47,250227.0
2018-11-05 14:30:00,33.46,33.59,33.35,33.54,247834.0,33.46,33.59,33.35,33.54,247834.0
2018-11-05 15:00:00,33.54,33.68,33.53,33.61,286951.0,33.54,33.68,33.53,33.61,286951.0
2018-11-05 15:30:00,33.61,33.74,33.57,33.63,911675.0,33.61,33.74,33.57,33.63,911675.0
2018-11-06 09:30:00,33.63,33.91,33.46,33.54,400900.0,33.63,33.91,33.46,33.54,400900.0
2018-11-06 10:00:00,33.54,33.65,33.35,33.6,348208.0,33.54,33.65,33.35,33.6,348208.0
2018-11-06 10:30:00,33.6,33.82,33.59,33.75,208035.0,33.6,33.82,33.59,33.75,208035.0
2018-11-06 11:00:00,33.75,33.76,33.46,33.48,291162.0,33.75,33.76,33.46,33.48,291162.0
2018-11-06 11:30:00,33.48,33.58,33.35,33.43,271272.0,33.48,33.58,33.35,33.43,271272.0
2018-11-06 12:00:00,33.43,33.45,33.35,33.43,252801.0,33.43,33.45,33.35,33.43,252801.0
2018-11-06 12:30:00,33.42,33.74,33.42,33.5,172815.0,33.42,33.74,33.42,33.5,172815.0
2018-11-06 13:00:00,33.5,33.77,33.49,33.69,173146.0,33.5,33.77,33.49,33.69,173146.0
2018-11-06 13:30:00,33.68,34.0,33.66,33.93,233644.0,33.68,34.0,33.66,33.93,233644.0
2018-11-06 14:00:00,33.93,33.99,33.76,33.76,195302.0,33.93,33.99,33.76,33.76,195302.0
2018-11-06 14:30:00,33.75,33.93,33.74,33.82,160434.0,33.75,33.93,33.74,33.82,160434.0
2018-11-06 15:00:00,33.81,33.99,33.77,33.98,200072.0,33.81,33.99,33.77,33.98,200072.0
2018-11-06 15:30:00,33.97,34.07,33.95,34.04,685308.0,33.97,34.07,33.95,34.04,685308.0
2018-11-07 09:30:00,34.11,34.64,33.9,33.97,789426.0,34.11,34.64,33.9,33.97,789426.0
2018-11-07 10:00:00,33.99,34.14,33.87,34.0,653096.0,33.99,34.14,33.87,34.0,653096.0
2018-11-07 10:30:00,33.99,34.41,33.97,34.13,489807.0,33.99,34.41,33.97,34.13,489807.0
2018-11-07 11:00:00,34.12,34.49,34.05,34.46,373161.0,34.12,34.49,34.05,34.46,373161.0
2018-11-07 11:30:00,34.45,34.75,34.45,34.73,197160.0,34.45,34.75,34.45,34.73,197160.0
2018-11-07 12:00:00,34.72,34.75,34.54,34.65,320575.0,34.72,34.75,34.54,34.65,320575.0
2018-11-07 12:30:00,34.65,34.75,34.56,34.66,267991.0,34.65,34.75,34.56,34.66,267991.0
2018-11-07 13:00:00,34.66,34.7,34.48,34.6,231078.0,34.66,34.7,34.48,34.6,231078.0
2018-11-07 13:30:00,34.6,34.68,34.49,34.67,218671.0,34.6,34.68,34.49,34.67,218671.0
2018-11-07 14:00:00,34.67,34.75,34.64,34.73,196685.0,34.67,34.75,34.64,34.73,196685.0
2018-11-07 14:30:00,34.73,34.84,34.63,34.83,254618.0,34.73,34.84,34.63,34.83,254618.0
2018-11-07 15:00:00,34.83,34.97,34.8,34.88,264438.0,34.83,34.97,34.8,34.88,264438.0
2018-11-07 15:30:00,34.88,34.92,34.67,34.73,751393.0,34.88,34.92,34.67,34.73,751393.0
2018-11-08 09:30:00,34.61,34.87,34.56,34.84,270510.0,34.61,34.87,34.56,34.84,270510.0
2018-11-08 10:00:00,34.84,35.04,34.66,34.97,367997.0,34.84,35.04,34.66,34.97,367997.0
2018-11-08 10:30:00,34.97,35.01,34.7,34.72,252271.0,34.97,35.01,34.7,34.72,252271.0
2018-11-08 11:00:00,34.72,34.83,34.48,34.52,271793.0,34.72,34.83,34.48,34.52,271793.0
2018-11-08 11:30:00,34.52,34.71,34.46,34.67,215443.0,34.52,34.71,34.46,34.67,215443.0
2018-11-08 12:00:00,34.68,34.79,34.5,34.5,195904.0,34.68,34.79,34.5,34.5,195904.0
2018-11-08 12:30:00,34.51,34.71,34.44,34.63,196689.0,34.51,34.71,34.44,34.63,196689.0
2018-11-08 13:00:00,34.63,34.72,34.57,34.58,147778.0,34.63,34.72,34.57,34.58,147778.0
2018-11-08 13:30:00,34.58,34.71,34.53,34.68,126872.0,34.58,34.71,34.53,34.68,126872.0
2018-11-08 14:00:00,34.67,34.71,34.56,34.61,143434.0,34.67,34.71,34.56,34.61,143434.0
2018-11-08 14:30:00,34.61,34.63,34.38,34.62,190853.0,34.61,34.63,34.38,34.62,190853.0
2018-11-08 15:00:00,34.63,34.74,34.58,34.62,221999.0,34.63,34.74,34.58,34.62,221999.0
2018-11-08 15:30:00,34.63,34.68,34.47,34.66,550860.0,34.63,34.68,34.47,34.66,550860.0
2018-11-09 09:30:00,34.46,34.58,34.08,34.22,301649.0,34.46,34.58,34.08,34.22,301649.0
2018-11-09 10:00:00,34.25,34.43,34.14,34.43,214373.0,34.25,34.43,34.14,34.43,214373.0
2018-11-09 10:30:00,34.43,34.49,34.11,34.15,249551.0,34.43,34.49,34.11,34.15,249551.0
2018-11-09 11:00:00,34.15,34.22,33.99,34.21,213884.0,34.15,34.22,33.99,34.21,213884.0
2018-11-09 11:30:00,34.21,34.26,33.92,33.94,244831.0,34.21,34.26,33.92,33.94,244831.0
2018-11-09 12:00:00,33.94,34.06,33.91,34.02,397116.0,33.94,34.06,33.91,34.02,397116.0
2018-11-09 12:30:00,34.02,34.41,34.0,34.22,409875.0,34.02,34.41,34.0,34.22,409875.0
2018-11-09 13:00:00,34.23,34.27,33.92,33.97,118597.0,34.23,34.27,33.92,33.97,118597.0
2018-11-09 13:30:00,33.97,34.17,33.64,34.05,450437.0,33.97,34.17,33.64,34.05,450437.0
2018-11-09 14:00:00,34.04,34.15,33.89,34.01,124975.0,34.04,34.15,33.89,34.01,124975.0
2018-11-09 14:30:00,34.01,34.28,34.0,34.19,127784.0,34.01,34.28,34.0,34.19,127784.0
2018-11-09 15:00:00,34.2,34.47,34.09,34.41,169637.0,34.2,34.47,34.09,34.41,169637.0
2018-11-09 15:30:00,34.41,34.59,34.41,34.44,406164.0,34.41,34.59,34.41,34.44,406164.0
2018-11-12 09:30:00,33.75,34.31,33.66,34.12,340542.0,33.75,34.31,33.66,34.12,340542.0
2018-11-12 10:00:00,34.11,34.34,34.03,34.31,209281.0,34.11,34.34,34.03,34.31,209281.0
2018-11-12 10:30:00,34.3,34.3,33.77,33.81,157816.0,34.3,34.3,33.77,33.81,157816.0
2018-11-12 11:00:00,33.82,33.94,33.67,33.69,314746.0,33.82,33.94,33.67,33.69,314746.0
2018-11-12 11:30:00,33.68,34.09,33.67,33.88,189508.0,33.68,34.09,33.67,33.88,189508.0
2018-11-12 12:00:00,33.9,34.03,33.83,33.87,114658.0,33.9,34.03,33.83,33.87,114658.0
2018-11-12 12:30:00,33.84,33.88,33.58,33.61,101238.0,33.84,33.88,33.58,33.61,101238.0
2018-11-12 13:00:00,33.62,33.72,33.61,33.72,79921.0,33.62,33.72,33.61,33.72,79921.0
2018-11-12 13:30:00,33.72,33.72,33.55,33.66,78215.0,33.72,33.72,33.55,33.66,78215.0
2018-11-12 14:00:00,33.66,33.81,33.62,33.7,76127.0,33.66,33.81,33.62,33.7,76127.0
2018-11-12 14:30:00,33.7,33.77,33.52,33.52,108178.0,33.7,33.77,33.52,33.52,108178.0
2018-11-12 15:00:00,33.51,33.65,33.51,33.56,106578.0,33.51,33.65,33.51,33.56,106578.0
2018-11-12 15:30:00,33.56,33.57,33.38,33.4,419868.0,33.56,33.57,33.38,33.4,419868.0
2018-11-13 09:30:00,33.56,33.75,33.45,33.52,165348.0,33.56,33.75,33.45,33.52,165348.0
2018-11-13 10:00:00,33.52,33.79,33.42,33.6,241667.0,33.52,33.79,33.42,33.6,241667.0
2018-11-13 10:30:00,33.62,33.86,33.56,33.82,105391.0,33.62,33.86,33.56,33.82,105391.0
2018-11-13 11:00:00,33.81,34.14,33.81,33.94,156589.0,33.81,34.14,33.81,33.94,156589.0
2018-11-13 11:30:00,33.94,33.94,33.7,33.81,168126.0,33.94,33.94,33.7,33.81,168126.0
2018-11-13 12:00:00,33.8,33.83,33.6,33.73,125005.0,33.8,33.83,33.6,33.73,125005.0
2018-11-13 12:30:00,33.72,33.72,33.47,33.47,75273.0,33.72,33.72,33.47,33.47,75273.0
2018-11-13 13:00:00,33.47,33.59,33.41,33.47,276766.0,33.47,33.59,33.41,33.47,276766.0
2018-11-13 13:30:00,33.47,33.55,33.34,33.36,106573.0,33.47,33.55,33.34,33.36,106573.0
2018-11-13 14:00:00,33.37,33.39,33.16,33.32,188721.0,33.37,33.39,33.16,33.32,188721.0
2018-11-13 14:30:00,33.31,33.38,33.23,33.27,116668.0,33.31,33.38,33.23,33.27,116668.0
2018-11-13 15:00:00,33.27,33.36,33.13,33.16,194800.0,33.27,33.36,33.13,33.16,194800.0
2018-11-13 15:30:00,33.16,33.37,33.09,33.31,437388.0,33.16,33.37,33.09,33.31,437388.0
2018-11-14 09:30:00,33.54,33.57,33.21,33.32,190186.0,33.54,33.57,33.21,33.32,190186.0
2018-11-14 10:00:00,33.32,33.34,32.95,33.1,194875.0,33.32,33.34,32.95,33.1,194875.0
2018-11-14 10:30:00,33.1,33.2,33.01,33.17,157138.0,33.1,33.2,33.01,33.17,157138.0
2018-11-14 11:00:00,33.17,33.22,32.94,33.0,353136.0,33.17,33.22,32.94,33.0,353136.0
2018-11-14 11:30:00,33.0,33.04,32.91,33.04,199160.0,33.0,33.04,32.91,33.04,199160.0
2018-11-14 12:00:00,33.04,33.04,32.78,32.98,166636.0,33.04,33.04,32.78,32.98,166636.0
2018-11-14 12:30:00,32.98,33.03,32.75,32.95,209606.0,32.98,33.03,32.75,32.95,209606.0
2018-11-14 13:00:00,32.95,33.03,32.89,32.99,91371.0,32.95,33.03,32.89,32.99,91371.0
2018-11-14 13:30:00,33.0,33.0,32.87,32.93,111849.0,33.0,33.0,32.87,32.93,111849.0
2018-11-14 14:00:00,32.93,33.0,32.75,32.89,210315.0,32.93,33.0,32.75,32.89,210315.0
2018-11-14 14:30:00,32.86,33.08,32.83,33.07,223600.0,32.86,33.08,32.83,33.07,223600.0
2018-11-14 15:00:00,33.08,33.15,33.01,33.07,138274.0,33.08,33.15,33.01,33.07,138274.0
2018-11-14 15:30:00,33.06,33.08,32.82,32.93,490332.0,33.06,33.08,32.82,32.93,490332.0
2018-11-15 09:30:00,33.16,33.33,32.88,33.09,250240.0,33.16,33.33,32.88,33.09,250240.0
2018-11-15 10:00:00,33.1,33.45,33.09,33.33,139206.0,33.1,33.45,33.09,33.33,139206.0
2018-11-15 10:30:00,33.33,33.59,33.13,33.41,258280.0,33.33,33.59,33.13,33.41,258280.0
2018-11-15 11:00:00,33.41,33.53,33.28,33.43,275958.0,33.41,33.53,33.28,33.43,275958.0
2018-11-15 11:30:00,33.44,33.85,33.44,33.78,423586.0,33.44,33.85,33.44,33.78,423586.0
2018-11-15 12:00:00,33.78,33.81,33.52,33.59,225186.0,33.78,33.81,33.52,33.59,225186.0
2018-11-15 12:30:00,33.61,33.67,33.43,33.48,112432.0,33.61,33.67,33.43,33.48,112432.0
2018-11-15 13:00:00,33.48,33.69,33.28,33.66,164551.0,33.48,33.69,33.28,33.66,164551.0
2018-11-15 13:30:00,33.67,33.82,33.62,33.8,123133.0,33.67,33.82,33.62,33.8,123133.0
2018-11-15 14:00:00,33.82,33.83,33.68,33.79,148355.0,33.82,33.83,33.68,33.79,148355.0
2018-11-15 14:30:00,33.78,33.99,33.77,33.97,208465.0,33.78,33.99,33.77,33.97,208465.0
2018-11-15 15:00:00,33.97,33.98,33.7,33.72,351395.0,33.97,33.98,33.7,33.72,351395.0
2018-11-15 15:30:00,33.72,33.86,33.71,33.84,735449.0,33.72,33.86,33.71,33.84,735449.0
2018-11-16 09:30:00,33.38,33.69,33.1,33.63,621758.0,33.38,33.69,33.1,33.63,621758.0
2018-11-16 10:00:00,33.65,33.86,33.34,33.54,470316.0,33.65,33.86,33.34,33.54,470316.0
2018-11-16 10:30:00,33.54,33.69,33.36,33.37,505396.0,33.54,33.69,33.36,33.37,505396.0
2018-11-16 11:00:00,33.38,33.52,33.32,33.35,163897.0,33.38,33.52,33.32,33.35,163897.0
2018-11-16 11:30:00,33.35,33.36,33.13,33.14,177582.0,33.35,33.36,33.13,33.14,177582.0
2018-11-16 12:00:00,33.14,33.23,33.08,33.09,464270.0,33.14,33.23,33.08,33.09,464270.0
2018-11-16 12:30:00,33.1,33.43,33.07,33.37,309980.0,33.1,33.43,33.07,33.37,309980.0
2018-11-16 13:00:00,33.36,33.4,33.26,33.37,145640.0,33.36,33.4,33.26,33.37,145640.0
2018-11-16 13:30:00,33.38,33.65,33.32,33.63,141561.0,33.38,33.65,33.32,33.63,141561.0
2018-11-16 14:00:00,33.63,33.68,33.53,33.62,113885.0,33.63,33.68,33.53,33.62,113885.0
2018-11-16 14:30:00,33.63,33.84,33.61,33.77,163555.0,33.63,33.84,33.61,33.77,163555.0
2018-11-16 15:00:00,33.77,33.8,33.65,33.72,456110.0,33.77,33.8,33.65,33.72,456110.0
2018-11-16 15:30:00,33.71,33.76,33.63,33.68,616364.0,33.71,33.76,33.63,33.68,616364.0
2018-11-19 09:30:00,33.72,33.89,33.05,33.17,235276.0,33.72,33.89,33.05,33.17,235276.0
2018-11-19 10:00:00,33.17,33.38,33.06,33.12,424370.0,33.17,33.38,33.06,33.12,424370.0
2018-11-19 10:30:00,33.12,33.21,32.96,33.16,225241.0,33.12,33.21,32.96,33.16,225241.0
2018-11-19 11:00:00,33.16,33.22,33.01,33.04,179393.0,33.16,33.22,33.01,33.04,179393.0
2018-11-19 11:30:00,33.03,33.04,32.78,32.91,165874.0,33.03,33.04,32.78,32.91,165874.0
2018-11-19 12:00:00,32.91,33.05,32.84,33.03,153402.0,32.91,33.05,32.84,33.03,153402.0
2018-11-19 12:30:00,33.02,33.14,32.95,33.0,140423.0,33.02,33.14,32.95,33.0,140423.0
2018-11-19 13:00:00,33.0,33.02,32.77,32.81,128450.0,33.0,33.02,32.77,32.81,128450.0
2018-11-19 13:30:00,32.8,32.91,32.61,32.61,277269.0,32.8,32.91,32.61,32.61,277269.0
2018-11-19 14:00:00,32.62,32.71,32.45,32.69,198107.0,32.62,32.71,32.45,32.69,198107.0
2018-11-19 14:30:00,32.68,32.77,32.64,32.73,202241.0,32.68,32.77,32.64,32.73,202241.0
2018-11-19 15:00:00,32.73,32.79,32.62,32.66,164379.0,32.73,32.79,32.62,32.66,164379.0
2018-11-19 15:30:00,32.66,32.68,32.43,32.47,454041.0,32.66,32.68,32.43,32.47,454041.0
2018-11-20 09:30:00,31.03,31.73,30.33,30.81,1149270.0,31.03,31.73,30.33,30.81,1149270.0
2018-11-20 10:00:00,30.81,31.05,30.51,30.82,574121.0,30.81,31.05,30.51,30.82,574121.0
2018-11-20 10:30:00,30.82,31.43,30.67,31.42,447730.0,30.82,31.43,30.67,31.42,447730.0
2018-11-20 11:00:00,31.42,31.89,30.92,30.96,446591.0,31.42,31.89,30.92,30.96,446591.0
2018-11-20 11:30:00,30.95,31.38,30.93,31.21,193136.0,30.95,31.38,30.93,31.21,193136.0
2018-11-20 12:00:00,31.25,31.3,30.88,31.04,172576.0,31.25,31.3,30.88,31.04,172576.0
2018-11-20 12:30:00,31.02,31.13,30.87,30.88,135532.0,31.02,31.13,30.87,30.88,135532.0
2018-11-20 13:00:00,30.88,31.0,30.74,30.86,98889.0,30.88,31.0,30.74,30.86,98889.0
2018-11-20 13:30:00,30.83,30.97,30.76,30.83,90392.0,30.83,30.97,30.76,30.83,90392.0
2018-11-20 14:00:00,30.82,30.83,30.56,30.58,168704.0,30.82,30.83,30.56,30.58,168704.0
2018-11-20 14:30:00,30.58,30.78,30.54,30.67,204785.0,30.58,30.78,30.54,30.67,204785.0
2018-11-20 15:00:00,30.67,30.73,30.4,30.55,411809.0,30.67,30.73,30.4,30.55,411809.0
2018-11-20 15:30:00,30.55,30.67,30.48,30.64,758245.0,30.55,30.67,30.48,30.64,758245.0
2018-11-21 09:30:00,30.99,31.24,30.67,31.05,225272.0,30.99,31.24,30.67,31.05,225272.0
2018-11-21 10:00:00,31.03,31.12,30.92,30.98,137481.0,31.03,31.12,30.92,30.98,137481.0
2018-11-21 10:30:00,30.97,30.99,30.81,30.95,138337.0,30.97,30.99,30.81,30.95,138337.0
2018-11-21 11:00:00,30.94,31.11,30.89,31.07,173384.0,30.94,31.11,30.89,31.07,173384.0
2018-11-21 11:30:00,31.07,31.1,30.92,30.92,122729.0,31.07,31.1,30.92,30.92,122729.0
2018-11-21 12:00:00,30.94,31.08,30.84,31.06,111255.0,30.94,31.08,30.84,31.06,111255.0
2018-11-21 12:30:00,31.07,31.2,31.06,31.15,87829.0,31.07,31.2,31.06,31.15,87829.0
2018-11-21 13:00:00,31.16,31.21,31.11,31.15,71156.0,31.16,31.21,31.11,31.15,71156.0
2018-11-21 13:30:00,31.16,31.19,31.1,31.15,83063.0,31.16,31.19,31.1,31.15,83063.0
2018-11-21 14:00:00,31.14,31.14,31.03,31.09,83690.0,31.14,31.14,31.03,31.09,83690.0
2018-11-21 14:30:00,31.09,31.14,31.05,31.05,89238.0,31.09,31.14,31.05,31.05,89238.0
2018-11-21 15:00:00,31.06,31.09,31.01,31.06,134070.0,31.06,31.09,31.01,31.06,134070.0
2018-11-21 15:30:00,31.05,31.05,30.9,30.92,365193.0,31.05,31.05,30.9,30.92,365193.0
2018-11-23 09:30:00,30.72,31.21,30.72,31.15,97901.0,30.72,31.21,30.72,31.15,97901.0
2018-11-23 10:00:00,31.17,31.28,31.08,31.16,43135.0,31.17,31.28,31.08,31.16,43135.0
2018-11-23 10:30:00,31.14,31.27,31.1,31.24,58430.0,31.14,31.27,31.1,31.24,58430.0
2018-11-23 11:00:00,31.25,31.45,31.23,31.37,84315.0,31.25,31.45,31.23,31.37,84315.0
2018-11-23 11:30:00,31.37,31.41,31.23,31.25,73185.0,31.37,31.41,31.23,31.25,73185.0
2018-11-23 12:00:00,31.24,31.34,31.18,31.3,56774.0,31.24,31.34,31.18,31.3,56774.0
2018-11-23 12:30:00,31.29,31.31,31.06,31.08,145587.0,31.29,31.31,31.06,31.08,145587.0
2018-11-26 09:30:00,31.31,31.54,31.24,31.52,64810.0,31.31,31.54,31.24,31.52,64810.0
2018-11-26 10:00:00,31.52,31.55,31.23,31.29,87696.0,31.52,31.55,31.23,31.29,87696.0
2018-11-26 10:30:00,31.3,31.45,31.3,31.43,47286.0,31.3,31.45,31.3,31.43,47286.0
2018-11-26 11:00:00,31.43,31.53,31.35,31.47,78681.0,31.43,31.53,31.35,31.47,78681.0
2018-11-26 11:30:00,31.48,31.48,31.22,31.31,68293.0,31.48,31.48,31.22,31.31,68293.0
2018-11-26 12:00:00,31.32,31.39,31.22,31.23,67356.0,31.32,31.39,31.22,31.23,67356.0
2018-11-26 12:30:00,31.22,31.23,31.1,31.19,73935.0,31.22,31.23,31.1,31.19,73935.0
2018-11-26 13:00:00,31.19,31.27,31.14,31.21,61063.0,31.19,31.27,31.14,31.21,61063.0
2018-11-26 13:30:00,31.21,31.32,31.14,31.31,87964.0,31.21,31.32,31.14,31.31,87964.0
2018-11-26 14:00:00,31.32,31.4,31.3,31.39,80358.0,31.32,31.4,31.3,31.39,80358.0
2018-11-26 14:30:00,31.4,31.51,31.39,31.5,201753.0,31.4,31.51,31.39,31.5,201753.0
2018-11-26 15:00:00,31.5,31.53,31.42,31.45,120036.0,31.5,31.53,31.42,31.45,120036.0
2018-11-26 15:30:00,31.45,31.57,31.44,31.51,387810.0,31.45,31.57,31.44,31.51,387810.0
2018-11-27 09:30:00,31.5,31.87,31.32,31.55,89172.0,31.5,31.87,31.32,31.55,89172.0
2018-11-27 10:00:00,31.54,31.65,31.46,31.49,73737.0,31.54,31.65,31.46,31.49,73737.0
2018-11-27 10:30:00,31.48,31.52,31.4,31.4,87445.0,31.48,31.52,31.4,31.4,87445.0
2018-11-27 11:00:00,31.41,31.47,31.31,31.43,119518.0,31.41,31.47,31.31,31.43,119518.0
2018-11-27 11:30:00,31.43,31.44,31.29,31.39,86377.0,31.43,31.44,31.29,31.39,86377.0
2018-11-27 12:00:00,31.39,31.44,31.28,31.28,62033.0,31.39,31.44,31.28,31.28,62033.0
2018-11-27 12:30:00,31.27,31.36,31.24,31.31,65641.0,31.27,31.36,31.24,31.31,65641.0
2018-11-27 13:00:00,31.31,31.4,31.26,31.39,158703.0,31.31,31.4,31.26,31.39,158703.0
2018-11-27 13:30:00,31.39,31.41,31.31,31.37,184104.0,31.39,31.41,31.31,31.37,184104.0
2018-11-27 14:00:00,31.36,31.5,31.36,31.45,173500.0,31.36,31.5,31.36,31.45,173500.0
2018-11-27 14:30:00,31.46,31.47,31.38,31.46,86608.0,31.46,31.47,31.38,31.46,86608.0
2018-11-27 15:00:00,31.46,31.47,31.34,31.41,219222.0,31.46,31.47,31.34,31.41,219222.0
2018-11-27 15:30:00,31.41,31.47,31.38,31.39,654161.0,31.41,31.47,31.38,31.39,654161.0
2018-11-28 09:30:00,31.68,31.91,31.6,31.9,228570.0,31.68,31.91,31.6,31.9,228570.0
2018-11-28 10:00:00,31.9,31.91,31.6,31.66,276536.0,31.9,31.91,31.6,31.66,276536.0
2018-11-28 10:30:00,31.66,31.74,31.54,31.7,155239.0,31.66,31.74,31.54,31.7,155239.0
2018-11-28 11:00:00,31.7,31.93,31.69,31.91,151008.0,31.7,31.93,31.69,31.91,151008.0
2018-11-28 11:30:00,31.91,32.0,31.84,31.92,91556.0,31.91,32.0,31.84,31.92,91556.0
2018-11-28 12:00:00,31.92,32.19,31.91,32.15,181514.0,31.92,32.19,31.91,32.15,181514.0
2018-11-28 12:30:00,32.16,32.48,32.12,32.36,193749.0,32.16,32.48,32.12,32.36,193749.0
2018-11-28 13:00:00,32.37,32.49,32.28,32.48,121174.0,32.37,32.49,32.28,32.48,121174.0
2018-11-28 13:30:00,32.48,32.69,32.47,32.66,134175.0,32.48,32.69,32.47,32.66,134175.0
2018-11-28 14:00:00,32.68,32.75,32.6,32.65,118151.0,32.68,32.75,32.6,32.65,118151.0
2018-11-28 14:30:00,32.65,32.69,32.56,32.59,125130.0,32.65,32.69,32.56,32.59,125130.0
2018-11-28 15:00:00,32.59,32.65,32.54,32.65,106740.0,32.59,32.65,32.54,32.65,106740.0
2018-11-28 15:30:00,32.64,32.79,32.63,32.73,412993.0,32.64,32.79,32.63,32.73,412993.0
2018-11-29 09:30:00,32.64,32.82,32.41,32.44,104008.0,32.64,32.82,32.41,32.44,104008.0
2018-11-29 10:00:00,32.44,32.56,32.39,32.5,79336.0,32.44,32.56,32.39,32.5,79336.0
2018-11-29 10:30:00,32.51,32.6,32.33,32.4,66005.0,32.51,32.6,32.33,32.4,66005.0
2018-11-29 11:00:00,32.43,32.59,32.39,32.58,69408.0,32.43,32.59,32.39,32.58,69408.0
2018-11-29 11:30:00,32.57,32.57,32.45,32.55,51352.0,32.57,32.57,32.45,32.55,51352.0
2018-11-29 12:00:00,32.55,32.56,32.5,32.55,37849.0,32.55,32.56,32.5,32.55,37849.0
2018-11-29 12:30:00,32.56,32.63,32.49,32.63,51493.0,32.56,32.63,32.49,32.63,51493.0
2018-11-29 13:00:00,32.64,32.66,32.54,32.6,49742.0,32.64,32.66,32.54,32.6,49742.0
2018-11-29 13:30:00,32.61,32.63,32.53,32.53,47252.0,32.61,32.63,32.53,32.53,47252.0
2018-11-29 14:00:00,32.52,32.62,32.5,32.59,82692.0,32.52,32.62,32.5,32.59,82692.0
2018-11-29 14:30:00,32.59,32.7,32.57,32.7,56145.0,32.59,32.7,32.57,32.7,56145.0
2018-11-29 15:00:00,32.7,32.71,32.5,32.52,112603.0,32.7,32.71,32.5,32.52,112603.0
2018-11-29 15:30:00,32.52,32.53,32.37,32.45,271614.0,32.52,32.53,32.37,32.45,271614.0
2018-11-30 09:30:00,32.42,32.56,32.09,32.4,187598.0,32.42,32.56,32.09,32.4,187598.0
2018-11-30 10:00:00,32.4,32.51,32.27,32.31,126699.0,32.4,32.51,32.27,32.31,126699.0
2018-11-30 10:30:00,32.34,32.5,32.34,32.47,86820.0,32.34,32.5,32.34,32.47,86820.0
2018-11-30 11:00:00,32.48,32.49,32.27,32.35,87947.0,32.48,32.49,32.27,32.35,87947.0
2018-11-30 11:30:00,32.34,32.49,32.29,32.43,70158.0,32.34,32.49,32.29,32.43,70158.0
2018-11-30 12:00:00,32.42,32.42,32.31,32.37,37997.0,32.42,32.42,32.31,32.37,37997.0
2018-11-30 12:30:00,32.36,32.38,32.3,32.36,51745.0,32.36,32.38,32.3,32.36,51745.0
2018-11-30 13:00:00,32.36,32.44,32.35,32.44,61943.0,32.36,32.44,32.35,32.44,61943.0
2018-11-30 13:30:00,32.44,32.55,32.41,32.52,69574.0,32.44,32.55,32.41,32.52,69574.0
2018-11-30 14:00:00,32.53,32.53,32.43,32.45,73309.0,32.53,32.53,32.43,32.45,73309.0
2018-11-30 14:30:00,32.45,32.52,32.43,32.46,92043.0,32.45,32.52,32.43,32.46,92043.0
2018-11-30 15:00:00,32.46,32.52,32.42,32.45,87215.0,32.46,32.52,32.42,32.45,87215.0
2018-11-30 15:30:00,32.45,32.65,32.45,32.61,267230.0,32.45,32.65,32.45,32.61,267230.0
2018-12-03 09:30:00,33.59,33.81,32.74,32.85,284930.0,33.59,33.81,32.74,32.85,284930.0
2018-12-03 10:00:00,32.84,33.07,32.76,32.95,138422.0,32.84,33.07,32.76,32.95,138422.0
2018-12-03 10:30:00,32.95,33.0,32.72,32.76,86649.0,32.95,33.0,32.72,32.76,86649.0
2018-12-03 11:00:00,32.77,32.97,32.68,32.92,90108.0,32.77,32.97,32.68,32.92,90108.0
2018-12-03 11:30:00,32.92,32.98,32.72,32.73,68504.0,32.92,32.98,32.72,32.73,68504.0
2018-12-03 12:00:00,32.72,33.06,32.72,33.06,66200.0,32.72,33.06,32.72,33.06,66200.0
2018-12-03 12:30:00,33.06,33.09,32.94,32.97,78996.0,33.06,33.09,32.94,32.97,78996.0
2018-12-03 13:00:00,32.98,33.16,32.97,33.08,74574.0,32.98,33.16,32.97,33.08,74574.0
2018-12-03 13:30:00,33.07,33.07,32.93,33.01,51264.0,33.07,33.07,32.93,33.01,51264.0
2018-12-03 14:00:00,33.01,33.11,32.92,33.11,66044.0,33.01,33.11,32.92,33.11,66044.0
2018-12-03 14:30:00,33.11,33.12,33.0,33.07,60398.0,33.11,33.12,33.0,33.07,60398.0
2018-12-03 15:00:00,33.06,33.18,33.0,33.18,111682.0,33.06,33.18,33.0,33.18,111682.0
2018-12-03 15:30:00,33.17,33.2,33.1,33.15,323746.0,33.17,33.2,33.1,33.15,323746.0
2018-12-04 09:30:00,33.02,33.31,32.94,33.06,129208.0,33.02,33.31,32.94,33.06,129208.0
2018-12-04 10:00:00,33.06,33.13,32.91,32.98,70206.0,33.06,33.13,32.91,32.98,70206.0
2018-12-04 10:30:00,32.97,33.03,32.84,32.88,64194.0,32.97,33.03,32.84,32.88,64194.0
2018-12-04 11:00:00,32.87,33.02,32.79,32.8,73400.0,32.87,33.02,32.79,32.8,73400.0
2018-12-04 11:30:00,32.81,32.83,32.59,32.59,138198.0,32.81,32.83,32.59,32.59,138198.0
2018-12-04 12:00:00,32.59,32.6,32.03,32.04,243816.0,32.59,32.6,32.03,32.04,243816.0
2018-12-04 12:30:00,32.03,32.11,31.91,31.96,231789.0,32.03,32.11,31.91,31.96,231789.0
2018-12-04 13:00:00,31.95,32.0,31.79,31.85,89926.0,31.95,32.0,31.79,31.85,89926.0
2018-12-04 13:30:00,31.85,31.97,31.68,31.92,140122.0,31.85,31.97,31.68,31.92,140122.0
2018-12-04 14:00:00,31.91,32.01,31.83,31.87,110228.0,31.91,32.01,31.83,31.87,110228.0
2018-12-04 14:30:00,31.88,32.02,31.86,31.88,152563.0,31.88,32.02,31.86,31.88,152563.0
2018-12-04 15:00:00,31.88,31.88,31.52,31.62,267589.0,31.88,31.88,31.52,31.62,267589.0
2018-12-04 15:30:00,31.62,31.66,31.42,31.46,547248.0,31.62,31.66,31.42,31.46,547248.0
2018-12-06 09:30:00,30.82,31.47,30.67,31.32,447649.0,30.82,31.47,30.67,31.32,447649.0
2018-12-06 10:00:00,31.31,31.56,31.29,31.44,282417.0,31.31,31.56,31.29,31.44,282417.0
2018-12-06 10:30:00,31.47,31.48,31.1,31.16,157868.0,31.47,31.48,31.1,31.16,157868.0
2018-12-06 11:00:00,31.16,31.19,30.71,30.75,403799.0,31.16,31.19,30.71,30.75,403799.0
2018-12-06 11:30:00,30.75,31.49,30.74,31.44,205094.0,30.75,31.49,30.74,31.44,205094.0
2018-12-06 12:00:00,31.41,31.61,31.28,31.6,153924.0,31.41,31.61,31.28,31.6,153924.0
2018-12-06 12:30:00,31.59,31.76,31.52,31.65,107013.0,31.59,31.76,31.52,31.65,107013.0
2018-12-06 13:00:00,31.65,31.72,31.44,31.49,92774.0,31.65,31.72,31.44,31.49,92774.0
2018-12-06 13:30:00,31.48,31.81,31.37,31.81,81171.0,31.48,31.81,31.37,31.81,81171.0
2018-12-06 14:00:00,31.81,31.86,31.59,31.74,98862.0,31.81,31.86,31.59,31.74,98862.0
2018-12-06 14:30:00,31.75,31.85,31.58,31.83,127381.0,31.75,31.85,31.58,31.83,127381.0
2018-12-06 15:00:00,31.85,31.94,31.78,31.9,189662.0,31.85,31.94,31.78,31.9,189662.0
2018-12-06 15:30:00,31.89,32.26,31.87,32.23,787063.0,31.89,32.26,31.87,32.23,787063.0
2018-12-07 09:30:00,32.15,32.53,32.03,32.22,225277.0,32.15,32.53,32.03,32.22,225277.0
2018-12-07 10:00:00,32.22,32.4,32.06,32.26,145734.0,32.22,32.4,32.06,32.26,145734.0
2018-12-07 10:30:00,32.26,32.47,32.03,32.43,137729.0,32.26,32.47,32.03,32.43,137729.0
2018-12-07 11:00:00,32.43,32.46,32.0,32.12,156178.0,32.43,32.46,32.0,32.12,156178.0
2018-12-07 11:30:00,32.12,32.12,31.85,31.85,99046.0,32.12,32.12,31.85,31.85,99046.0
2018-12-07 12:00:00,31.86,31.94,31.77,31.82,109307.0,31.86,31.94,31.77,31.82,109307.0
2018-12-07 12:30:00,31.81,31.82,31.59,31.78,128744.0,31.81,31.82,31.59,31.78,128744.0
2018-12-07 13:00:00,31.77,31.86,31.56,31.64,119890.0,31.77,31.86,31.56,31.64,119890.0
2018-12-07 13:30:00,31.63,31.65,31.37,31.39,139224.0,31.63,31.65,31.37,31.39,139224.0
2018-12-07 14:00:00,31.4,31.52,31.31,31.45,166807.0,31.4,31.52,31.31,31.45,166807.0
2018-12-07 14:30:00,31.46,31.47,31.22,31.31,177645.0,31.46,31.47,31.22,31.31,177645.0
2018-12-07 15:00:00,31.31,31.32,31.07,31.23,300037.0,31.31,31.32,31.07,31.23,300037.0
2018-12-07 15:30:00,31.22,31.42,31.17,31.27,492962.0,31.22,31.42,31.17,31.27,492962.0
2018-12-10 09:30:00,31.41,31.79,31.31,31.58,202713.0,31.41,31.79,31.31,31.58,202713.0
2018-12-10 10:00:00,31.6,31.76,31.45,31.52,161156.0,31.6,31.76,31.45,31.52,161156.0
2018-12-10 10:30:00,31.53,31.59,31.16,31.23,116607.0,31.53,31.59,31.16,31.23,116607.0
2018-12-10 11:00:00,31.25,31.34,31.08,31.34,256027.0,31.25,31.34,31.08,31.34,256027.0
2018-12-10 11:30:00,31.33,31.51,31.24,31.35,251618.0,31.33,31.51,31.24,31.35,251618.0
2018-12-10 12:00:00,31.36,31.46,31.26,31.3,81360.0,31.36,31.46,31.26,31.3,81360.0
2018-12-10 12:30:00,31.32,31.7,31.31,31.66,76505.0,31.32,31.7,31.31,31.66,76505.0
2018-12-10 13:00:00,31.68,31.79,31.62,31.64,122769.0,31.68,31.79,31.62,31.64,122769.0
2018-12-10 13:30:00,31.64,31.8,31.63,31.72,90688.0,31.64,31.8,31.63,31.72,90688.0
2018-12-10 14:00:00,31.71,31.75,31.58,31.68,82178.0,31.71,31.75,31.58,31.68,82178.0
2018-12-10 14:30:00,31.68,31.98,31.68,31.82,188804.0,31.68,31.98,31.68,31.82,188804.0
2018-12-10 15:00:00,31.82,32.06,31.81,32.03,245431.0,31.82,32.06,31.81,32.03,245431.0
2018-12-10 15:30:00,32.02,32.12,31.84,31.85,517204.0,32.02,32.12,31.84,31.85,517204.0
2018-12-11 09:30:00,32.4,32.41,31.96,32.1,180266.0,32.4,32.41,31.96,32.1,180266.0
2018-12-11 10:00:00,32.1,32.25,31.92,32.13,152999.0,32.1,32.25,31.92,32.13,152999.0
2018-12-11 10:30:00,32.14,32.16,31.8,31.86,265471.0,32.14,32.16,31.8,31.86,265471.0
2018-12-11 11:00:00,31.86,31.86,31.59,31.81,275485.0,31.86,31.86,31.59,31.81,275485.0
2018-12-11 11:30:00,31.8,31.81,31.65,31.74,198906.0,31.8,31.81,31.65,31.74,198906.0
2018-12-11 12:00:00,31.75,31.75,31.48,31.52,101176.0,31.75,31.75,31.48,31.52,101176.0
2018-12-11 12:30:00,31.51,31.53,31.39,31.49,129646.0,31.51,31.53,31.39,31.49,129646.0
2018-12-11 13:00:00,31.48,31.55,31.41,31.43,74443.0,31.48,31.55,31.41,31.43,74443.0
2018-12-11 13:30:00,31.42,31.43,31.23,31.31,137483.0,31.42,31.43,31.23,31.31,137483.0
2018-12-11 14:00:00,31.31,31.49,31.15,31.44,189771.0,31.31,31.49,31.15,31.44,189771.0
2018-12-11 14:30:00,31.44,31.57,31.39,31.54,217805.0,31.44,31.57,31.39,31.54,217805.0
2018-12-11 15:00:00,31.54,31.67,31.43,31.58,158472.0,31.54,31.67,31.43,31.58,158472.0
2018-12-11 15:30:00,31.58,31.7,31.55,31.59,523938.0,31.58,31.7,31.55,31.59,523938.0
2018-12-12 09:30:00,32.14,32.24,31.83,31.86,152671.0,32.14,32.24,31.83,31.86,152671.0
2018-12-12 10:00:00,31.85,32.0,31.75,31.86,278156.0,31.85,32.0,31.75,31.86,278156.0
2018-12-12 10:30:00,31.85,32.0,31.84,31.96,147122.0,31.85,32.0,31.84,31.96,147122.0
2018-12-12 11:00:00,31.96,32.27,31.9,32.14,505225.0,31.96,32.27,31.9,32.14,505225.0
2018-12-12 11:30:00,32.15,32.23,32.07,32.16,252921.0,32.15,32.23,32.07,32.16,252921.0
2018-12-12 12:00:00,32.16,32.19,32.02,32.08,154446.0,32.16,32.19,32.02,32.08,154446.0
2018-12-12 12:30:00,32.08,32.2,31.97,32.11,297136.0,32.08,32.2,31.97,32.11,297136.0
2018-12-12 13:00:00,32.13,32.13,31.94,32.03,244705.0,32.13,32.13,31.94,32.03,244705.0
2018-12-12 13:30:00,32.02,32.14,31.95,32.13,265749.0,32.02,32.14,31.95,32.13,265749.0
2018-12-12 14:00:00,32.13,32.14,31.84,31.86,188411.0,32.13,32.14,31.84,31.86,188411.0
2018-12-12 14:30:00,31.86,32.14,31.78,32.1,342533.0,31.86,32.14,31.78,32.1,342533.0
2018-12-12 15:00:00,32.09,32.2,32.07,32.1,457632.0,32.09,32.2,32.07,32.1,457632.0
2018-12-12 15:30:00,32.1,32.24,32.06,32.14,1034316.0,32.1,32.24,32.06,32.14,1034316.0
2018-12-13 09:30:00,35.76,36.55,34.9,35.64,3342610.0,35.76,36.55,34.9,35.64,3342610.0
2018-12-13 10:00:00,35.62,35.74,35.08,35.3,1558684.0,35.62,35.74,35.08,35.3,1558684.0
2018-12-13 10:30:00,35.29,36.0,35.12,35.6,1036927.0,35.29,36.0,35.12,35.6,1036927.0
2018-12-13 11:00:00,35.62,35.63,35.05,35.27,696702.0,35.62,35.63,35.05,35.27,696702.0
2018-12-13 11:30:00,35.29,35.43,34.54,34.77,799229.0,35.29,35.43,34.54,34.77,799229.0
2018-12-13 12:00:00,34.74,35.04,34.53,34.87,612449.0,34.74,35.04,34.53,34.87,612449.0
2018-12-13 12:30:00,34.87,34.95,34.72,34.87,344412.0,34.87,34.95,34.72,34.87,344412.0
2018-12-13 13:00:00,34.86,34.94,34.35,34.52,480967.0,34.86,34.94,34.35,34.52,480967.0
2018-12-13 13:30:00,34.51,34.76,34.37,34.49,345302.0,34.51,34.76,34.37,34.49,345302.0
2018-12-13 14:00:00,34.48,34.54,34.25,34.34,355957.0,34.48,34.54,34.25,34.34,355957.0
2018-12-13 14:30:00,34.37,34.94,34.25,34.78,570719.0,34.37,34.94,34.25,34.78,570719.0
2018-12-13 15:00:00,34.79,34.85,34.65,34.77,522732.0,34.79,34.85,34.65,34.77,522732.0
2018-12-13 15:30:00,34.76,35.07,34.71,34.91,1168061.0,34.76,35.07,34.71,34.91,1168061.0
2018-12-14 09:30:00,34.45,35.17,34.05,35.08,880979.0,34.45,35.17,34.05,35.08,880979.0
2018-12-14 10:00:00,35.06,35.46,34.88,35.33,465449.0,35.06,35.46,34.88,35.33,465449.0
2018-12-14 10:30:00,35.33,35.73,35.14,35.5,605774.0,35.33,35.73,35.14,35.5,605774.0
2018-12-14 11:00:00,35.49,35.68,35.44,35.62,272813.0,35.49,35.68,35.44,35.62,272813.0
2018-12-14 11:30:00,35.6,35.88,35.57,35.65,258591.0,35.6,35.88,35.57,35.65,258591.0
2018-12-14 12:00:00,35.65,35.84,35.61,35.65,216673.0,35.65,35.84,35.61,35.65,216673.0
2018-12-14 12:30:00,35.64,35.69,35.31,35.33,230473.0,35.64,35.69,35.31,35.33,230473.0
2018-12-14 13:00:00,35.34,35.34,35.04,35.08,204083.0,35.34,35.34,35.04,35.08,204083.0
2018-12-14 13:30:00,35.08,35.08,34.81,34.82,199845.0,35.08,35.08,34.81,34.82,199845.0
2018-12-14 14:00:00,34.82,34.86,34.72,34.79,176976.0,34.82,34.86,34.72,34.79,176976.0
2018-12-14 14:30:00,34.79,34.8,34.51,34.66,206695.0,34.79,34.8,34.51,34.66,206695.0
2018-12-14 15:00:00,34.65,34.73,34.4,34.46,251344.0,34.65,34.73,34.4,34.46,251344.0
2018-12-14 15:30:00,34.45,34.55,34.34,34.55,505244.0,34.45,34.55,34.34,34.55,505244.0
2018-12-17 09:30:00,34.35,34.51,34.13,34.31,467835.0,34.35,34.51,34.13,34.31,467835.0
2018-12-17 10:00:00,34.29,34.42,34.05,34.15,293922.0,34.29,34.42,34.05,34.15,293922.0
2018-12-17 10:30:00,34.16,34.2,33.81,34.05,348578.0,34.16,34.2,33.81,34.05,348578.0
2018-12-17 11:00:00,34.04,34.23,34.03,34.19,204646.0,34.04,34.23,34.03,34.19,204646.0
2018-12-17 11:30:00,34.2,34.23,33.99,34.17,231429.0,34.2,34.23,33.99,34.17,231429.0
2018-12-17 12:00:00,34.17,34.25,33.88,33.9,152220.0,34.17,34.25,33.88,33.9,152220.0
2018-12-17 12:30:00,33.9,33.91,33.51,33.53,178426.0,33.9,33.91,33.51,33.53,178426.0
2018-12-17 13:00:00,33.51,33.67,33.45,33.56,166083.0,33.51,33.67,33.45,33.56,166083.0
2018-12-17 13:30:00,33.55,33.63,33.36,33.44,193350.0,33.55,33.63,33.36,33.44,193350.0
2018-12-17 14:00:00,33.43,33.46,33.28,33.32,156560.0,33.43,33.46,33.28,33.32,156560.0
2018-12-17 14:30:00,33.33,33.4,33.2,33.23,159838.0,33.33,33.4,33.2,33.23,159838.0
2018-12-17 15:00:00,33.23,33.34,32.95,33.03,533741.0,33.23,33.34,32.95,33.03,533741.0
2018-12-17 15:30:00,33.03,33.15,32.79,33.02,859107.0,33.03,33.15,32.79,33.02,859107.0
2018-12-18 09:30:00,33.14,33.18,32.73,32.94,311553.0,33.14,33.18,32.73,32.94,311553.0
2018-12-18 10:00:00,32.94,33.14,32.74,33.07,277452.0,32.94,33.14,32.74,33.07,277452.0
2018-12-18 10:30:00,33.07,33.24,32.98,33.1,154432.0,33.07,33.24,32.98,33.1,154432.0
2018-12-18 11:00:00,33.09,33.12,32.87,33.01,155035.0,33.09,33.12,32.87,33.01,155035.0
2018-12-18 11:30:00,32.99,33.28,32.99,33.28,154140.0,32.99,33.28,32.99,33.28,154140.0
2018-12-18 12:00:00,33.27,33.43,33.26,33.31,177467.0,33.27,33.43,33.26,33.31,177467.0
2018-12-18 12:30:00,33.31,33.54,33.28,33.45,172349.0,33.31,33.54,33.28,33.45,172349.0
2018-12-18 13:00:00,33.45,33.58,33.37,33.43,158961.0,33.45,33.58,33.37,33.43,158961.0
2018-12-18 13:30:00,33.44,33.45,33.12,33.2,91945.0,33.44,33.45,33.12,33.2,91945.0
2018-12-18 14:00:00,33.21,33.35,33.2,33.3,102174.0,33.21,33.35,33.2,33.3,102174.0
2018-12-18 14:30:00,33.29,33.29,33.02,33.02,127746.0,33.29,33.29,33.02,33.02,127746.0
2018-12-18 15:00:00,33.01,33.16,32.94,33.1,180499.0,33.01,33.16,32.94,33.1,180499.0
2018-12-18 15:30:00,33.11,33.38,33.11,33.18,446123.0,33.11,33.38,33.11,33.18,446123.0
2018-12-19 09:30:00,33.45,33.72,33.22,33.62,258913.0,33.45,33.72,33.22,33.62,258913.0
2018-12-19 10:00:00,33.63,33.95,33.49,33.93,241722.0,33.63,33.95,33.49,33.93,241722.0
2018-12-19 10:30:00,33.94,34.12,33.88,34.12,280762.0,33.94,34.12,33.88,34.12,280762.0
2018-12-19 11:00:00,34.12,34.16,33.81,33.85,214336.0,34.12,34.16,33.81,33.85,214336.0
2018-12-19 11:30:00,33.85,34.13,33.8,34.12,141204.0,33.85,34.13,33.8,34.12,141204.0
2018-12-19 12:00:00,34.13,34.38,34.09,34.3,145198.0,34.13,34.38,34.09,34.3,145198.0
2018-12-19 12:30:00,34.3,34.32,34.21,34.25,96713.0,34.3,34.32,34.21,34.25,96713.0
2018-12-19 13:00:00,34.24,34.38,34.22,34.29,137904.0,34.24,34.38,34.22,34.29,137904.0
2018-12-19 13:30:00,34.29,34.32,33.73,33.81,268911.0,34.29,34.32,33.73,33.81,268911.0
2018-12-19 14:00:00,33.83,34.05,33.42,34.01,295859.0,33.83,34.05,33.42,34.01,295859.0
2018-12-19 14:30:00,34.0,34.07,33.18,33.28,252048.0,34.0,34.07,33.18,33.28,252048.0
2018-12-19 15:00:00,33.28,33.28,32.86,33.0,326960.0,33.28,33.28,32.86,33.0,326960.0
2018-12-19 15:30:00,33.01,33.17,32.89,33.03,621428.0,33.01,33.17,32.89,33.03,621428.0
2018-12-20 09:30:00,32.88,33.49,32.62,33.38,246321.0,32.88,33.49,32.62,33.38,246321.0
2018-12-20 10:00:00,33.38,33.63,33.31,33.48,168848.0,33.38,33.63,33.31,33.48,168848.0
2018-12-20 10:30:00,33.47,33.48,33.14,33.27,152244.0,33.47,33.48,33.14,33.27,152244.0
2018-12-20 11:00:00,33.27,33.31,32.84,32.89,119878.0,33.27,33.31,32.84,32.89,119878.0
2018-12-20 11:30:00,32.91,32.96,32.45,32.67,197188.0,32.91,32.96,32.45,32.67,197188.0
2018-12-20 12:00:00,32.68,32.86,32.53,32.86,148266.0,32.68,32.86,32.53,32.86,148266.0
2018-12-20 12:30:00,32.88,32.88,32.59,32.68,165279.0,32.88,32.88,32.59,32.68,165279.0
2018-12-20 13:00:00,32.67,32.78,32.51,32.74,144741.0,32.67,32.78,32.51,32.74,144741.0
2018-12-20 13:30:00,32.73,32.8,32.54,32.54,105352.0,32.73,32.8,32.54,32.54,105352.0
2018-12-20 14:00:00,32.54,32.6,32.11,32.53,234095.0,32.54,32.6,32.11,32.53,234095.0
2018-12-20 14:30:00,32.51,32.92,32.46,32.76,177561.0,32.51,32.92,32.46,32.76,177561.0
2018-12-20 15:00:00,32.76,33.04,32.58,32.88,280230.0,32.76,33.04,32.58,32.88,280230.0
2018-12-20 15:30:00,32.89,33.08,32.82,32.91,650198.0,32.89,33.08,32.82,32.91,650198.0
2018-12-21 09:30:00,32.75,32.98,32.18,32.89,810838.0,32.75,32.98,32.18,32.89,810838.0
2018-12-21 10:00:00,32.88,33.32,32.69,33.06,253726.0,32.88,33.32,32.69,33.06,253726.0
2018-12-21 10:30:00,33.05,33.08,32.71,32.87,134114.0,33.05,33.08,32.71,32.87,134114.0
2018-12-21 11:00:00,32.88,32.9,32.5,32.79,135866.0,32.88,32.9,32.5,32.79,135866.0
2018-12-21 11:30:00,32.81,32.86,32.42,32.44,190348.0,32.81,32.86,32.42,32.44,190348.0
2018-12-21 12:00:00,32.44,32.45,31.81,31.83,199208.0,32.44,32.45,31.81,31.83,199208.0
2018-12-21 12:30:00,31.82,32.16,31.76,31.84,216537.0,31.82,32.16,31.76,31.84,216537.0
2018-12-21 13:00:00,31.85,32.24,31.78,32.18,171766.0,31.85,32.24,31.78,32.18,171766.0
2018-12-21 13:30:00,32.19,32.42,32.17,32.29,245377.0,32.19,32.42,32.17,32.29,245377.0
2018-12-21 14:00:00,32.29,32.39,32.13,32.31,145850.0,32.29,32.39,32.13,32.31,145850.0
2018-12-21 14:30:00,32.31,32.45,32.22,32.33,177273.0,32.31,32.45,32.22,32.33,177273.0
2018-12-21 15:00:00,32.33,32.37,31.89,31.9,337317.0,32.33,32.37,31.89,31.9,337317.0
2018-12-21 15:30:00,31.9,31.98,31.71,31.72,1068854.0,31.9,31.98,31.71,31.72,1068854.0
2018-12-24 09:30:00,31.43,31.88,31.14,31.31,279399.0,31.43,31.88,31.14,31.31,279399.0
2018-12-24 10:00:00,31.29,31.49,31.04,31.43,189479.0,31.29,31.49,31.04,31.43,189479.0
2018-12-24 10:30:00,31.44,31.72,31.26,31.32,141420.0,31.44,31.72,31.26,31.32,141420.0
2018-12-24 11:00:00,31.32,31.44,31.16,31.23,143530.0,31.32,31.44,31.16,31.23,143530.0
2018-12-24 11:30:00,31.22,31.31,31.02,31.15,138563.0,31.22,31.31,31.02,31.15,138563.0
2018-12-24 12:00:00,31.16,31.3,31.04,31.19,209724.0,31.16,31.3,31.04,31.19,209724.0
2018-12-24 12:30:00,31.19,31.3,30.96,30.97,340066.0,31.19,31.3,30.96,30.97,340066.0
2018-12-26 09:30:00,30.98,31.37,30.88,31.03,174040.0,30.98,31.37,30.88,31.03,174040.0
2018-12-26 10:00:00,31.04,31.11,30.81,31.02,114012.0,31.04,31.11,30.81,31.02,114012.0
2018-12-26 10:30:00,31.0,31.08,30.77,30.86,91021.0,31.0,31.08,30.77,30.86,91021.0
2018-12-26 11:00:00,30.88,31.09,30.82,31.03,88971.0,30.88,31.09,30.82,31.03,88971.0
2018-12-26 11:30:00,31.03,31.36,30.99,31.36,123018.0,31.03,31.36,30.99,31.36,123018.0
2018-12-26 12:00:00,31.38,31.67,31.35,31.54,161700.0,31.38,31.67,31.35,31.54,161700.0
2018-12-26 12:30:00,31.55,31.83,31.5,31.77,132299.0,31.55,31.83,31.5,31.77,132299.0
2018-12-26 13:00:00,31.78,31.8,31.58,31.69,147522.0,31.78,31.8,31.58,31.69,147522.0
2018-12-26 13:30:00,31.69,31.95,31.64,31.93,110622.0,31.69,31.95,31.64,31.93,110622.0
2018-12-26 14:00:00,31.94,31.94,31.71,31.74,149827.0,31.94,31.94,31.71,31.74,149827.0
2018-12-26 14:30:00,31.75,31.86,31.67,31.86,84569.0,31.75,31.86,31.67,31.86,84569.0
2018-12-26 15:00:00,31.87,32.13,31.79,32.12,230228.0,31.87,32.13,31.79,32.12,230228.0
2018-12-26 15:30:00,32.12,32.63,32.09,32.6,933020.0,32.12,32.63,32.09,32.6,933020.0
2018-12-27 09:30:00,32.18,32.41,31.85,32.0,134836.0,32.18,32.41,31.85,32.0,134836.0
2018-12-27 10:00:00,32.03,32.12,31.66,31.7,187323.0,32.03,32.12,31.66,31.7,187323.0
2018-12-27 10:30:00,31.7,31.75,31.5,31.72,227861.0,31.7,31.75,31.5,31.72,227861.0
2018-12-27 11:00:00,31.73,31.96,31.61,31.93,81804.0,31.73,31.96,31.61,31.93,81804.0
2018-12-27 11:30:00,31.94,32.07,31.73,31.89,66288.0,31.94,32.07,31.73,31.89,66288.0
2018-12-27 12:00:00,31.88,31.89,31.64,31.72,57864.0,31.88,31.89,31.64,31.72,57864.0
2018-12-27 12:30:00,31.73,31.77,31.58,31.72,61904.0,31.73,31.77,31.58,31.72,61904.0
2018-12-27 13:00:00,31.72,31.8,31.51,31.51,55302.0,31.72,31.8,31.51,31.51,55302.0
2018-12-27 13:30:00,31.52,31.6,31.28,31.4,80400.0,31.52,31.6,31.28,31.4,80400.0
2018-12-27 14:00:00,31.38,31.46,31.29,31.42,82416.0,31.38,31.46,31.29,31.42,82416.0
2018-12-27 14:30:00,31.43,31.64,31.28,31.63,108625.0,31.43,31.64,31.28,31.63,108625.0
2018-12-27 15:00:00,31.63,32.01,31.48,31.98,206641.0,31.63,32.01,31.48,31.98,206641.0
2018-12-27 15:30:00,32.0,32.43,31.88,32.43,467360.0,32.0,32.43,31.88,32.43,467360.0
2018-12-28 09:30:00,32.69,32.85,32.37,32.7,181040.0,32.69,32.85,32.37,32.7,181040.0
2018-12-28 10:00:00,32.68,32.81,32.46,32.51,83776.0,32.68,32.81,32.46,32.51,83776.0
2018-12-28 10:30:00,32.5,32.84,32.44,32.63,91764.0,32.5,32.84,32.44,32.63,91764.0
2018-12-28 11:00:00,32.64,32.85,32.57,32.79,72159.0,32.64,32.85,32.57,32.79,72159.0
2018-12-28 11:30:00,32.77,32.88,32.69,32.84,90821.0,32.77,32.88,32.69,32.84,90821.0
2018-12-28 12:00:00,32.87,33.04,32.86,32.92,109926.0,32.87,33.04,32.86,32.92,109926.0
2018-12-28 12:30:00,32.92,33.1,32.91,32.92,127797.0,32.92,33.1,32.91,32.92,127797.0
2018-12-28 13:00:00,32.93,32.99,32.76,32.81,107365.0,32.93,32.99,32.76,32.81,107365.0
2018-12-28 13:30:00,32.82,32.98,32.72,32.95,70984.0,32.82,32.98,32.72,32.95,70984.0
2018-12-28 14:00:00,32.96,33.3,32.96,33.23,120718.0,32.96,33.3,32.96,33.23,120718.0
2018-12-28 14:30:00,33.23,33.47,33.2,33.43,137536.0,33.23,33.47,33.2,33.43,137536.0
2018-12-28 15:00:00,33.43,33.47,32.92,32.99,178037.0,33.43,33.47,32.92,32.99,178037.0
2018-12-28 15:30:00,32.97,33.15,32.88,33.1,547517.0,32.97,33.15,32.88,33.1,547517.0
2018-12-31 09:30:00,33.35,33.62,33.18,33.4,131556.0,33.35,33.62,33.18,33.4,131556.0
2018-12-31 10:00:00,33.41,33.47,33.2,33.43,83416.0,33.41,33.47,33.2,33.43,83416.0
2018-12-31 10:30:00,33.42,33.69,33.38,33.47,241130.0,33.42,33.69,33.38,33.47,241130.0
2018-12-31 11:00:00,33.45,33.66,33.42,33.66,74445.0,33.45,33.66,33.42,33.66,74445.0
2018-12-31 11:30:00,33.66,33.87,33.51,33.87,101840.0,33.66,33.87,33.51,33.87,101840.0
2018-12-31 12:00:00,33.87,34.02,33.7,33.75,135805.0,33.87,34.02,33.7,33.75,135805.0
2018-12-31 12:30:00,33.74,33.83,33.68,33.71,59085.0,33.74,33.83,33.68,33.71,59085.0
2018-12-31 13:00:00,33.72,34.0,33.72,33.94,80319.0,33.72,34.0,33.72,33.94,80319.0
2018-12-31 13:30:00,33.95,33.95,33.78,33.84,65647.0,33.95,33.95,33.78,33.84,65647.0
2018-12-31 14:00:00,33.84,33.92,33.67,33.67,117378.0,33.84,33.92,33.67,33.67,117378.0
2018-12-31 14:30:00,33.66,33.95,33.65,33.86,113005.0,33.66,33.95,33.65,33.86,113005.0
2018-12-31 15:00:00,33.86,33.95,33.75,33.87,127381.0,33.86,33.95,33.75,33.87,127381.0
2018-12-31 15:30:00,33.88,33.99,33.79,33.9,332336.0,33.88,33.99,33.79,33.9,332336.0
2019-01-02 09:30:00,33.24,33.78,33.1,33.7,192923.0,33.24,33.78,33.1,33.7,192923.0
2019-01-02 10:00:00,33.68,33.94,33.58,33.77,188398.0,33.68,33.94,33.58,33.77,188398.0
2019-01-02 10:30:00,33.78,33.9,33.62,33.86,125523.0,33.78,33.9,33.62,33.86,125523.0
2019-01-02 11:00:00,33.87,34.05,33.8,33.9,246702.0,33.87,34.05,33.8,33.9,246702.0
2019-01-02 11:30:00,33.9,33.92,33.54,33.55,125438.0,33.9,33.92,33.54,33.55,125438.0
2019-01-02 12:00:00,33.53,33.64,33.51,33.53,147589.0,33.53,33.64,33.51,33.53,147589.0
2019-01-02 12:30:00,33.53,33.9,33.49,33.89,77069.0,33.53,33.9,33.49,33.89,77069.0
2019-01-02 13:00:00,33.89,33.98,33.88,33.88,163590.0,33.89,33.98,33.88,33.88,163590.0
2019-01-02 13:30:00,33.88,33.95,33.84,33.89,87564.0,33.88,33.95,33.84,33.89,87564.0
2019-01-02 14:00:00,33.88,33.97,33.67,33.91,156849.0,33.88,33.97,33.67,33.91,156849.0
2019-01-02 14:30:00,33.91,33.96,33.81,33.81,100026.0,33.91,33.96,33.81,33.81,100026.0
2019-01-02 15:00:00,33.8,33.87,33.66,33.71,121220.0,33.8,33.87,33.66,33.71,121220.0
2019-01-02 15:30:00,33.7,33.95,33.66,33.94,324438.0,33.7,33.95,33.66,33.94,324438.0
2019-01-03 09:30:00,33.56,33.76,33.22,33.33,141505.0,33.56,33.76,33.22,33.33,141505.0
2019-01-03 10:00:00,33.32,33.32,32.97,33.15,162226.0,33.32,33.32,32.97,33.15,162226.0
2019-01-03 10:30:00,33.15,33.15,32.85,33.03,131870.0,33.15,33.15,32.85,33.03,131870.0
2019-01-03 11:00:00,33.04,33.38,33.03,33.27,113157.0,33.04,33.38,33.03,33.27,113157.0
2019-01-03 11:30:00,33.29,33.68,33.26,33.49,160493.0,33.29,33.68,33.26,33.49,160493.0
2019-01-03 12:00:00,33.48,33.5,33.24,33.27,82382.0,33.48,33.5,33.24,33.27,82382.0
2019-01-03 12:30:00,33.28,33.39,33.26,33.32,55197.0,33.28,33.39,33.26,33.32,55197.0
2019-01-03 13:00:00,33.3,33.31,33.03,33.15,72518.0,33.3,33.31,33.03,33.15,72518.0
2019-01-03 13:30:00,33.16,33.28,33.07,33.12,72789.0,33.16,33.28,33.07,33.12,72789.0
2019-01-03 14:00:00,33.11,33.29,33.09,33.29,90293.0,33.11,33.29,33.09,33.29,90293.0
2019-01-03 14:30:00,33.3,33.34,33.09,33.15,86151.0,33.3,33.34,33.09,33.15,86151.0
2019-01-03 15:00:00,33.16,33.17,32.94,33.0,164999.0,33.16,33.17,32.94,33.0,164999.0
2019-01-03 15:30:00,33.0,33.14,32.85,32.87,566274.0,33.0,33.14,32.85,32.87,566274.0
2019-01-04 09:30:00,33.54,33.55,32.98,33.47,188886.0,33.54,33.55,32.98,33.47,188886.0
2019-01-04 10:00:00,33.5,33.87,33.46,33.85,223167.0,33.5,33.87,33.46,33.85,223167.0
2019-01-04 10:30:00,33.86,33.89,33.67,33.71,126988.0,33.86,33.89,33.67,33.71,126988.0
2019-01-04 11:00:00,33.72,34.01,33.72,33.84,263615.0,33.72,34.01,33.72,33.84,263615.0
2019-01-04 11:30:00,33.84,33.94,33.58,33.91,170473.0,33.84,33.94,33.58,33.91,170473.0
2019-01-04 12:00:00,33.91,33.93,33.81,33.86,111178.0,33.91,33.93,33.81,33.86,111178.0
2019-01-04 12:30:00,33.89,34.18,33.83,34.12,147880.0,33.89,34.18,33.83,34.12,147880.0
2019-01-04 13:00:00,34.13,34.38,34.13,34.27,147024.0,34.13,34.38,34.13,34.27,147024.0
2019-01-04 13:30:00,34.27,34.36,34.22,34.33,110892.0,34.27,34.36,34.22,34.33,110892.0
2019-01-04 14:00:00,34.33,34.41,34.29,34.41,120151.0,34.33,34.41,34.29,34.41,120151.0
2019-01-04 14:30:00,34.41,34.5,34.37,34.38,173557.0,34.41,34.5,34.37,34.38,173557.0
2019-01-04 15:00:00,34.39,34.5,34.36,34.39,228438.0,34.39,34.5,34.36,34.39,228438.0
2019-01-04 15:30:00,34.39,34.58,34.37,34.56,512784.0,34.39,34.58,34.37,34.56,512784.0
2019-01-07 09:30:00,34.98,35.67,34.9,35.34,529412.0,34.98,35.67,34.9,35.34,529412.0
2019-01-07 10:00:00,35.34,35.55,35.19,35.5,228992.0,35.34,35.55,35.19,35.5,228992.0
2019-01-07 10:30:00,35.49,35.68,35.39,35.52,236218.0,35.49,35.68,35.39,35.52,236218.0
2019-01-07 11:00:00,35.51,35.61,35.42,35.59,187898.0,35.51,35.61,35.42,35.59,187898.0
2019-01-07 11:30:00,35.61,36.0,35.55,35.85,392627.0,35.61,36.0,35.55,35.85,392627.0
2019-01-07 12:00:00,35.85,35.88,35.63,35.83,204233.0,35.85,35.88,35.63,35.83,204233.0
2019-01-07 12:30:00,35.83,36.2,35.8,35.89,396993.0,35.83,36.2,35.8,35.89,396993.0
2019-01-07 13:00:00,35.9,35.92,35.67,35.69,196148.0,35.9,35.92,35.67,35.69,196148.0
2019-01-07 13:30:00,35.69,35.78,35.58,35.64,160272.0,35.69,35.78,35.58,35.64,160272.0
2019-01-07 14:00:00,35.65,35.7,35.47,35.52,171639.0,35.65,35.7,35.47,35.52,171639.0
2019-01-07 14:30:00,35.51,35.56,35.39,35.44,127210.0,35.51,35.56,35.39,35.44,127210.0
2019-01-07 15:00:00,35.43,35.66,35.42,35.6,167736.0,35.43,35.66,35.42,35.6,167736.0
2019-01-07 15:30:00,35.61,35.69,35.55,35.59,425071.0,35.61,35.69,35.55,35.59,425071.0
2019-01-08 09:30:00,35.87,36.16,35.4,35.48,327511.0,35.87,36.16,35.4,35.48,327511.0
2019-01-08 10:00:00,35.49,35.8,35.45,35.77,267299.0,35.49,35.8,35.45,35.77,267299.0
2019-01-08 10:30:00,35.75,35.97,35.73,35.91,160561.0,35.75,35.97,35.73,35.91,160561.0
2019-01-08 11:00:00,35.91,36.2,35.87,36.06,177802.0,35.91,36.2,35.87,36.06,177802.0
2019-01-08 11:30:00,36.02,36.12,35.97,36.07,195293.0,36.02,36.12,35.97,36.07,195293.0
2019-01-08 12:00:00,36.08,36.45,36.01,36.43,201414.0,36.08,36.45,36.01,36.43,201414.0
2019-01-08 12:30:00,36.43,36.68,36.27,36.51,333122.0,36.43,36.68,36.27,36.51,333122.0
2019-01-08 13:00:00,36.5,36.66,36.45,36.49,208524.0,36.5,36.66,36.45,36.49,208524.0
2019-01-08 13:30:00,36.5,36.55,36.35,36.49,159791.0,36.5,36.55,36.35,36.49,159791.0
2019-01-08 14:00:00,36.49,36.54,36.33,36.37,175590.0,36.49,36.54,36.33,36.37,175590.0
2019-01-08 14:30:00,36.37,36.39,36.28,36.37,159047.0,36.37,36.39,36.28,36.37,159047.0
2019-01-08 15:00:00,36.36,36.58,36.31,36.55,262213.0,36.36,36.58,36.31,36.55,262213.0
2019-01-08 15:30:00,36.56,36.69,36.52,36.65,574942.0,36.56,36.69,36.52,36.65,574942.0
2019-01-09 09:30:00,36.82,37.18,36.67,36.85,311380.0,36.82,37.18,36.67,36.85,311380.0
2019-01-09 10:00:00,36.87,36.97,36.68,36.95,235264.0,36.87,36.97,36.68,36.95,235264.0
2019-01-09 10:30:00,36.94,36.95,36.67,36.85,120148.0,36.94,36.95,36.67,36.85,120148.0
2019-01-09 11:00:00,36.84,36.96,36.74,36.79,200473.0,36.84,36.96,36.74,36.79,200473.0
2019-01-09 11:30:00,36.79,36.81,36.68,36.71,138530.0,36.79,36.81,36.68,36.71,138530.0
2019-01-09 12:00:00,36.72,36.76,36.63,36.76,185797.0,36.72,36.76,36.63,36.76,185797.0
2019-01-09 12:30:00,36.76,36.76,36.63,36.71,145214.0,36.76,36.76,36.63,36.71,145214.0
2019-01-09 13:00:00,36.72,36.76,36.62,36.71,137761.0,36.72,36.76,36.62,36.71,137761.0
2019-01-09 13:30:00,36.7,36.71,36.45,36.58,137981.0,36.7,36.71,36.45,36.58,137981.0
2019-01-09 14:00:00,36.58,36.66,36.5,36.53,121459.0,36.58,36.66,36.5,36.53,121459.0
2019-01-09 14:30:00,36.53,36.75,36.52,36.73,99841.0,36.53,36.75,36.52,36.73,99841.0
2019-01-09 15:00:00,36.73,36.77,36.71,36.72,180889.0,36.73,36.77,36.71,36.72,180889.0
2019-01-09 15:30:00,36.73,36.75,36.45,36.56,340039.0,36.73,36.75,36.45,36.56,340039.0
2019-01-10 09:30:00,36.45,36.49,36.02,36.31,406331.0,36.45,36.49,36.02,36.31,406331.0
2019-01-10 10:00:00,36.31,36.6,36.27,36.6,211825.0,36.31,36.6,36.27,36.6,211825.0
2019-01-10 10:30:00,36.6,36.79,36.49,36.74,172554.0,36.6,36.79,36.49,36.74,172554.0
2019-01-10 11:00:00,36.75,36.88,36.67,36.75,162304.0,36.75,36.88,36.67,36.75,162304.0
2019-01-10 11:30:00,36.77,36.92,36.76,36.91,110209.0,36.77,36.92,36.76,36.91,110209.0
2019-01-10 12:00:00,36.92,37.09,36.87,37.07,198504.0,36.92,37.09,36.87,37.07,198504.0
2019-01-10 12:30:00,37.08,37.15,36.94,37.02,149572.0,37.08,37.15,36.94,37.02,149572.0
2019-01-10 13:00:00,37.02,37.04,36.67,36.83,146061.0,37.02,37.04,36.67,36.83,146061.0
2019-01-10 13:30:00,36.82,36.84,36.62,36.79,98112.0,36.82,36.84,36.62,36.79,98112.0
2019-01-10 14:00:00,36.81,36.95,36.81,36.9,80084.0,36.81,36.95,36.81,36.9,80084.0
2019-01-10 14:30:00,36.9,36.95,36.82,36.91,99163.0,36.9,36.95,36.82,36.91,99163.0
2019-01-10 15:00:00,36.91,36.95,36.82,36.89,123166.0,36.91,36.95,36.82,36.89,123166.0
2019-01-10 15:30:00,36.89,36.91,36.83,36.9,259064.0,36.89,36.91,36.83,36.9,259064.0
2019-01-11 09:30:00,36.74,36.9,36.65,36.79,137231.0,36.74,36.9,36.65,36.79,137231.0
2019-01-11 10:00:00,36.8,36.89,36.67,36.67,156607.0,36.8,36.89,36.67,36.67,156607.0
2019-01-11 10:30:00,36.69,36.87,36.65,36.87,96504.0,36.69,36.87,36.65,36.87,96504.0
2019-01-11 11:00:00,36.87,36.95,36.74,36.95,175429.0,36.87,36.95,36.74,36.95,175429.0
2019-01-11 11:30:00,36.94,36.98,36.89,36.98,79674.0,36.94,36.98,36.89,36.98,79674.0
2019-01-11 12:00:00,36.98,37.01,36.9,36.95,265803.0,36.98,37.01,36.9,36.95,265803.0
2019-01-11 12:30:00,36.96,37.05,36.92,36.94,166675.0,36.96,37.05,36.92,36.94,166675.0
2019-01-11 13:00:00,36.93,37.0,36.86,36.9,181586.0,36.93,37.0,36.86,36.9,181586.0
2019-01-11 13:30:00,36.9,37.01,36.87,36.88,211525.0,36.9,37.01,36.87,36.88,211525.0
2019-01-11 14:00:00,36.87,36.92,36.82,36.9,71967.0,36.87,36.92,36.82,36.9,71967.0
2019-01-11 14:30:00,36.91,36.92,36.79,36.83,96695.0,36.91,36.92,36.79,36.83,96695.0
2019-01-11 15:00:00,36.83,36.84,36.68,36.72,199084.0,36.83,36.84,36.68,36.72,199084.0
2019-01-11 15:30:00,36.72,36.78,36.64,36.66,398367.0,36.72,36.78,36.64,36.66,398367.0
2019-01-14 09:30:00,36.43,36.6,36.31,36.5,158347.0,36.43,36.6,36.31,36.5,158347.0
2019-01-14 10:00:00,36.5,36.63,36.47,36.62,79862.0,36.5,36.63,36.47,36.62,79862.0
2019-01-14 10:30:00,36.6,36.78,36.57,36.76,65196.0,36.6,36.78,36.57,36.76,65196.0
2019-01-14 11:00:00,36.74,36.77,36.52,36.67,51948.0,36.74,36.77,36.52,36.67,51948.0
2019-01-14 11:30:00,36.67,36.71,36.61,36.7,70393.0,36.67,36.71,36.61,36.7,70393.0
2019-01-14 12:00:00,36.71,36.73,36.64,36.72,96210.0,36.71,36.73,36.64,36.72,96210.0
2019-01-14 12:30:00,36.72,36.75,36.69,36.73,57333.0,36.72,36.75,36.69,36.73,57333.0
2019-01-14 13:00:00,36.74,36.99,36.73,36.83,124591.0,36.74,36.99,36.73,36.83,124591.0
2019-01-14 13:30:00,36.84,36.91,36.84,36.88,31606.0,36.84,36.91,36.84,36.88,31606.0
2019-01-14 14:00:00,36.88,36.89,36.8,36.81,38893.0,36.88,36.89,36.8,36.81,38893.0
2019-01-14 14:30:00,36.82,36.82,36.73,36.76,73721.0,36.82,36.82,36.73,36.76,73721.0
2019-01-14 15:00:00,36.77,36.78,36.67,36.73,93963.0,36.77,36.78,36.67,36.73,93963.0
2019-01-14 15:30:00,36.73,36.79,36.59,36.62,229971.0,36.73,36.79,36.59,36.62,229971.0
2019-01-15 09:30:00,36.7,36.92,36.61,36.88,100129.0,36.7,36.92,36.61,36.88,100129.0
2019-01-15 10:00:00,36.88,37.15,36.8,37.09,206148.0,36.88,37.15,36.8,37.09,206148.0
2019-01-15 10:30:00,37.09,37.26,37.05,37.15,145778.0,37.09,37.26,37.05,37.15,145778.0
2019-01-15 11:00:00,37.18,37.37,37.16,37.31,123486.0,37.18,37.37,37.16,37.31,123486.0
2019-01-15 11:30:00,37.31,37.5,37.28,37.48,94231.0,37.31,37.5,37.28,37.48,94231.0
2019-01-15 12:00:00,37.47,37.61,37.46,37.53,102659.0,37.47,37.61,37.46,37.53,102659.0
2019-01-15 12:30:00,37.54,37.59,37.42,37.48,78246.0,37.54,37.59,37.42,37.48,78246.0
2019-01-15 13:00:00,37.47,37.48,37.4,37.48,52167.0,37.47,37.48,37.4,37.48,52167.0
2019-01-15 13:30:00,37.48,37.55,37.46,37.53,58463.0,37.48,37.55,37.46,37.53,58463.0
2019-01-15 14:00:00,37.54,37.64,37.34,37.35,82982.0,37.54,37.64,37.34,37.35,82982.0
2019-01-15 14:30:00,37.35,37.52,37.3,37.47,120830.0,37.35,37.52,37.3,37.47,120830.0
2019-01-15 15:00:00,37.47,37.53,37.45,37.5,109110.0,37.47,37.53,37.45,37.5,109110.0
2019-01-15 15:30:00,37.49,37.64,37.45,37.64,348586.0,37.49,37.64,37.45,37.64,348586.0
2019-01-16 09:30:00,37.69,37.94,37.69,37.72,127995.0,37.69,37.94,37.69,37.72,127995.0
2019-01-16 10:00:00,37.71,37.76,37.47,37.51,126969.0,37.71,37.76,37.47,37.51,126969.0
2019-01-16 10:30:00,37.52,37.73,37.39,37.64,157429.0,37.52,37.73,37.39,37.64,157429.0
2019-01-16 11:00:00,37.66,37.67,37.48,37.51,108348.0,37.66,37.67,37.48,37.51,108348.0
2019-01-16 11:30:00,37.51,37.54,37.27,37.29,106471.0,37.51,37.54,37.27,37.29,106471.0
2019-01-16 12:00:00,37.3,37.4,37.29,37.37,63149.0,37.3,37.4,37.29,37.37,63149.0
2019-01-16 12:30:00,37.38,37.5,37.34,37.49,39402.0,37.38,37.5,37.34,37.49,39402.0
2019-01-16 13:00:00,37.48,37.55,37.44,37.51,110637.0,37.48,37.55,37.44,37.51,110637.0
2019-01-16 13:30:00,37.51,37.56,37.47,37.52,198623.0,37.51,37.56,37.47,37.52,198623.0
2019-01-16 14:00:00,37.52,37.76,37.5,37.75,299921.0,37.52,37.76,37.5,37.75,299921.0
2019-01-16 14:30:00,37.75,37.85,37.7,37.84,99540.0,37.75,37.85,37.7,37.84,99540.0
2019-01-16 15:00:00,37.83,37.84,37.71,37.75,72617.0,37.83,37.84,37.71,37.75,72617.0
2019-01-16 15:30:00,37.74,37.78,37.66,37.76,327215.0,37.74,37.78,37.66,37.76,327215.0
2019-01-17 09:30:00,37.82,37.89,37.64,37.81,88738.0,37.82,37.89,37.64,37.81,88738.0
2019-01-17 10:00:00,37.82,37.88,37.77,37.81,55460.0,37.82,37.88,37.77,37.81,55460.0
2019-01-17 10:30:00,37.8,37.8,37.6,37.64,80178.0,37.8,37.8,37.6,37.64,80178.0
2019-01-17 11:00:00,37.66,37.71,37.59,37.71,54116.0,37.66,37.71,37.59,37.71,54116.0
2019-01-17 11:30:00,37.7,38.2,37.68,38.14,422423.0,37.7,38.2,37.68,38.14,422423.0
2019-01-17 12:00:00,38.12,38.36,38.09,38.32,170821.0,38.12,38.36,38.09,38.32,170821.0
2019-01-17 12:30:00,38.33,38.48,38.32,38.44,254440.0,38.33,38.48,38.32,38.44,254440.0
2019-01-17 13:00:00,38.43,38.46,38.09,38.13,139602.0,38.43,38.46,38.09,38.13,139602.0
2019-01-17 13:30:00,38.13,38.35,38.03,38.07,195831.0,38.13,38.35,38.03,38.07,195831.0
2019-01-17 14:00:00,38.07,38.2,38.03,38.1,75801.0,38.07,38.2,38.03,38.1,75801.0
2019-01-17 14:30:00,38.11,38.41,38.08,38.24,92301.0,38.11,38.41,38.08,38.24,92301.0
2019-01-17 15:00:00,38.23,38.23,38.02,38.13,84160.0,38.23,38.23,38.02,38.13,84160.0
2019-01-17 15:30:00,38.13,38.2,38.02,38.06,352482.0,38.13,38.2,38.02,38.06,352482.0
2019-01-18 09:30:00,38.42,38.65,38.3,38.62,237434.0,38.42,38.65,38.3,38.62,237434.0
2019-01-18 10:00:00,38.62,38.68,38.45,38.6,218071.0,38.62,38.68,38.45,38.6,218071.0
2019-01-18 10:30:00,38.6,38.73,38.36,38.36,104976.0,38.6,38.73,38.36,38.36,104976.0
2019-01-18 11:00:00,38.37,38.45,38.15,38.32,132246.0,38.37,38.45,38.15,38.32,132246.0
2019-01-18 11:30:00,38.32,38.33,38.08,38.15,120422.0,38.32,38.33,38.08,38.15,120422.0
2019-01-18 12:00:00,38.17,38.41,38.15,38.38,80513.0,38.17,38.41,38.15,38.38,80513.0
2019-01-18 12:30:00,38.39,38.44,38.35,38.4,67674.0,38.39,38.44,38.35,38.4,67674.0
2019-01-18 13:00:00,38.4,38.41,38.19,38.2,66590.0,38.4,38.41,38.19,38.2,66590.0
2019-01-18 13:30:00,38.22,38.27,38.19,38.25,36723.0,38.22,38.27,38.19,38.25,36723.0
2019-01-18 14:00:00,38.26,38.29,38.19,38.25,72768.0,38.26,38.29,38.19,38.25,72768.0
2019-01-18 14:30:00,38.23,38.41,38.18,38.34,103254.0,38.23,38.41,38.18,38.34,103254.0
2019-01-18 15:00:00,38.35,38.45,38.32,38.32,115200.0,38.35,38.45,38.32,38.32,115200.0
2019-01-18 15:30:00,38.33,38.5,38.32,38.49,269966.0,38.33,38.5,38.32,38.49,269966.0
2019-01-22 09:30:00,38.7,39.01,38.4,38.64,315101.0,38.7,39.01,38.4,38.64,315101.0
2019-01-22 10:00:00,38.59,38.63,38.35,38.58,179503.0,38.59,38.63,38.35,38.58,179503.0
2019-01-22 10:30:00,38.57,38.76,38.56,38.65,126950.0,38.57,38.76,38.56,38.65,126950.0
2019-01-22 11:00:00,38.64,38.69,38.57,38.59,104162.0,38.64,38.69,38.57,38.59,104162.0
2019-01-22 11:30:00,38.59,38.64,38.43,38.43,91345.0,38.59,38.64,38.43,38.43,91345.0
2019-01-22 12:00:00,38.43,38.5,38.38,38.38,90482.0,38.43,38.5,38.38,38.38,90482.0
2019-01-22 12:30:00,38.37,38.58,38.37,38.54,73478.0,38.37,38.58,38.37,38.54,73478.0
2019-01-22 13:00:00,38.54,38.54,38.17,38.29,110129.0,38.54,38.54,38.17,38.29,110129.0
2019-01-22 13:30:00,38.28,38.45,38.26,38.43,47137.0,38.28,38.45,38.26,38.43,47137.0
2019-01-22 14:00:00,38.42,38.49,38.25,38.27,69841.0,38.42,38.49,38.25,38.27,69841.0
2019-01-22 14:30:00,38.27,38.31,38.21,38.23,68404.0,38.27,38.31,38.21,38.23,68404.0
2019-01-22 15:00:00,38.26,38.32,38.15,38.29,77751.0,38.26,38.32,38.15,38.29,77751.0
2019-01-22 15:30:00,38.3,38.45,38.19,38.38,263519.0,38.3,38.45,38.19,38.38,263519.0
2019-01-23 09:30:00,38.75,38.99,38.5,38.78,295656.0,38.75,38.99,38.5,38.78,295656.0
2019-01-23 10:00:00,38.8,38.83,38.51,38.53,150115.0,38.8,38.83,38.51,38.53,150115.0
2019-01-23 10:30:00,38.51,38.67,38.39,38.49,93250.0,38.51,38.67,38.39,38.49,93250.0
2019-01-23 11:00:00,38.5,38.5,38.29,38.32,140807.0,38.5,38.5,38.29,38.32,140807.0
2019-01-23 11:30:00,38.32,38.41,37.96,38.04,172717.0,38.32,38.41,37.96,38.04,172717.0
2019-01-23 12:00:00,38.05,38.12,37.94,38.01,128663.0,38.05,38.12,37.94,38.01,128663.0
2019-01-23 12:30:00,38.01,38.22,38.01,38.15,118188.0,38.01,38.22,38.01,38.15,118188.0
2019-01-23 13:00:00,38.15,38.31,38.02,38.08,232688.0,38.15,38.31,38.02,38.08,232688.0
2019-01-23 13:30:00,38.09,38.16,38.01,38.03,193198.0,38.09,38.16,38.01,38.03,193198.0
2019-01-23 14:00:00,38.03,38.21,38.0,38.21,149470.0,38.03,38.21,38.0,38.21,149470.0
2019-01-23 14:30:00,38.22,38.3,38.17,38.26,190666.0,38.22,38.3,38.17,38.26,190666.0
2019-01-23 15:00:00,38.26,38.44,38.24,38.4,162135.0,38.26,38.44,38.24,38.4,162135.0
2019-01-23 15:30:00,38.41,38.42,38.18,38.27,493844.0,38.41,38.42,38.18,38.27,493844.0
2019-01-24 09:30:00,38.37,38.5,38.13,38.5,137155.0,38.37,38.5,38.13,38.5,137155.0
2019-01-24 10:00:00,38.49,38.75,38.4,38.75,124027.0,38.49,38.75,38.4,38.75,124027.0
2019-01-24 10:30:00,38.75,39.08,38.71,39.0,411121.0,38.75,39.08,38.71,39.0,411121.0
2019-01-24 11:00:00,39.0,39.18,38.99,39.18,137504.0,39.0,39.18,38.99,39.18,137504.0
2019-01-24 11:30:00,39.17,39.46,39.11,39.46,103778.0,39.17,39.46,39.11,39.46,103778.0
2019-01-24 12:00:00,39.44,39.51,39.34,39.48,73481.0,39.44,39.51,39.34,39.48,73481.0
2019-01-24 12:30:00,39.5,39.54,39.38,39.44,58821.0,39.5,39.54,39.38,39.44,58821.0
2019-01-24 13:00:00,39.44,39.45,39.29,39.35,94081.0,39.44,39.45,39.29,39.35,94081.0
2019-01-24 13:30:00,39.35,39.37,39.19,39.26,46135.0,39.35,39.37,39.19,39.26,46135.0
2019-01-24 14:00:00,39.27,39.45,39.21,39.44,84509.0,39.27,39.45,39.21,39.44,84509.0
2019-01-24 14:30:00,39.43,39.43,39.28,39.36,55952.0,39.43,39.43,39.28,39.36,55952.0
2019-01-24 15:00:00,39.38,39.43,39.34,39.35,64960.0,39.38,39.43,39.34,39.35,64960.0
2019-01-24 15:30:00,39.34,39.5,39.32,39.48,195857.0,39.34,39.5,39.32,39.48,195857.0
2019-01-25 09:30:00,40.01,40.16,39.89,39.97,333210.0,40.01,40.16,39.89,39.97,333210.0
2019-01-25 10:00:00,39.96,40.02,39.63,39.96,362500.0,39.96,40.02,39.63,39.96,362500.0
2019-01-25 10:30:00,39.96,40.02,39.83,39.91,143029.0,39.96,40.02,39.83,39.91,143029.0
2019-01-25 11:00:00,39.91,39.94,39.85,39.88,109613.0,39.91,39.94,39.85,39.88,109613.0
2019-01-25 11:30:00,39.89,39.92,39.82,39.88,127100.0,39.89,39.92,39.82,39.88,127100.0
2019-01-25 12:00:00,39.89,39.89,39.75,39.78,91500.0,39.89,39.89,39.75,39.78,91500.0
2019-01-25 12:30:00,39.79,39.83,39.63,39.7,351445.0,39.79,39.83,39.63,39.7,351445.0
2019-01-25 13:00:00,39.7,39.92,39.64,39.86,174014.0,39.7,39.92,39.64,39.86,174014.0
2019-01-25 13:30:00,39.86,39.93,39.83,39.86,185452.0,39.86,39.93,39.83,39.86,185452.0
2019-01-25 14:00:00,39.86,39.91,39.78,39.81,189217.0,39.86,39.91,39.78,39.81,189217.0
2019-01-25 14:30:00,39.82,39.9,39.8,39.89,158172.0,39.82,39.9,39.8,39.89,158172.0
2019-01-25 15:00:00,39.89,39.93,39.84,39.85,160306.0,39.89,39.93,39.84,39.85,160306.0
2019-01-25 15:30:00,39.86,40.02,39.82,39.96,388160.0,39.86,40.02,39.82,39.96,388160.0
2019-01-28 09:30:00,39.7,39.7,39.26,39.33,274802.0,39.7,39.7,39.26,39.33,274802.0
2019-01-28 10:00:00,39.32,39.35,39.11,39.14,616254.0,39.32,39.35,39.11,39.14,616254.0
2019-01-28 10:30:00,39.11,39.3,39.01,39.13,350335.0,39.11,39.3,39.01,39.13,350335.0
2019-01-28 11:00:00,39.11,39.52,39.05,39.43,154175.0,39.11,39.52,39.05,39.43,154175.0
2019-01-28 11:30:00,39.42,39.45,38.75,38.76,195729.0,39.42,39.45,38.75,38.76,195729.0
2019-01-28 12:00:00,38.75,38.97,38.66,38.97,199295.0,38.75,38.97,38.66,38.97,199295.0
2019-01-28 12:30:00,38.98,39.12,38.93,39.02,93288.0,38.98,39.12,38.93,39.02,93288.0
2019-01-28 13:00:00,39.02,39.2,39.02,39.18,56213.0,39.02,39.2,39.02,39.18,56213.0
2019-01-28 13:30:00,39.18,39.34,39.18,39.26,56909.0,39.18,39.34,39.18,39.26,56909.0
2019-01-28 14:00:00,39.26,39.28,39.12,39.14,61850.0,39.26,39.28,39.12,39.14,61850.0
2019-01-28 14:30:00,39.15,39.34,39.09,39.3,95343.0,39.15,39.34,39.09,39.3,95343.0
2019-01-28 15:00:00,39.3,39.41,39.26,39.35,99829.0,39.3,39.41,39.26,39.35,99829.0
2019-01-28 15:30:00,39.35,39.36,39.18,39.31,213620.0,39.35,39.36,39.18,39.31,213620.0
2019-01-29 09:30:00,39.55,39.65,39.36,39.55,145650.0,39.55,39.65,39.36,39.55,145650.0
2019-01-29 10:00:00,39.59,39.68,39.39,39.53,85622.0,39.59,39.68,39.39,39.53,85622.0
2019-01-29 10:30:00,39.52,39.54,39.29,39.34,64484.0,39.52,39.54,39.29,39.34,64484.0
2019-01-29 11:00:00,39.33,39.55,39.3,39.44,48484.0,39.33,39.55,39.3,39.44,48484.0
2019-01-29 11:30:00,39.47,39.54,39.39,39.52,100775.0,39.47,39.54,39.39,39.52,100775.0
2019-01-29 12:00:00,39.52,39.69,39.52,39.63,46623.0,39.52,39.69,39.52,39.63,46623.0
2019-01-29 12:30:00,39.62,39.62,39.43,39.44,237182.0,39.62,39.62,39.43,39.44,237182.0
2019-01-29 13:00:00,39.44,39.65,39.39,39.64,66573.0,39.44,39.65,39.39,39.64,66573.0
2019-01-29 13:30:00,39.64,39.74,39.58,39.7,45180.0,39.64,39.74,39.58,39.7,45180.0
2019-01-29 14:00:00,39.71,39.73,39.54,39.54,59421.0,39.71,39.73,39.54,39.54,59421.0
2019-01-29 14:30:00,39.55,39.55,39.38,39.39,57502.0,39.55,39.55,39.38,39.39,57502.0
2019-01-29 15:00:00,39.39,39.46,39.37,39.45,65276.0,39.39,39.46,39.37,39.45,65276.0
2019-01-29 15:30:00,39.46,39.48,39.37,39.4,145690.0,39.46,39.48,39.37,39.4,145690.0
2019-01-30 09:30:00,38.6,38.61,37.13,37.18,1362820.0,38.6,38.61,37.13,37.18,1362820.0
2019-01-30 10:00:00,37.17,37.22,36.81,36.91,964567.0,37.17,37.22,36.81,36.91,964567.0
2019-01-30 10:30:00,36.92,37.13,36.83,37.09,565531.0,36.92,37.13,36.83,37.09,565531.0
2019-01-30 11:00:00,37.1,37.57,37.02,37.13,455516.0,37.1,37.57,37.02,37.13,455516.0
2019-01-30 11:30:00,37.14,37.24,37.05,37.09,225970.0,37.14,37.24,37.05,37.09,225970.0
2019-01-30 12:00:00,37.08,37.22,37.0,37.09,245945.0,37.08,37.22,37.0,37.09,245945.0
2019-01-30 12:30:00,37.09,37.18,37.07,37.15,107890.0,37.09,37.18,37.07,37.15,107890.0
2019-01-30 13:00:00,37.16,37.28,37.08,37.11,96115.0,37.16,37.28,37.08,37.11,96115.0
2019-01-30 13:30:00,37.11,37.15,37.04,37.13,81741.0,37.11,37.15,37.04,37.13,81741.0
2019-01-30 14:00:00,37.14,37.39,37.1,37.19,229831.0,37.14,37.39,37.1,37.19,229831.0
2019-01-30 14:30:00,37.2,37.43,37.13,37.39,136327.0,37.2,37.43,37.13,37.39,136327.0
2019-01-30 15:00:00,37.39,37.64,37.32,37.57,344295.0,37.39,37.64,37.32,37.57,344295.0
2019-01-30 15:30:00,37.58,37.59,37.41,37.57,575366.0,37.58,37.59,37.41,37.57,575366.0
2019-01-31 09:30:00,37.2,38.16,37.15,38.09,246120.0,37.2,38.16,37.15,38.09,246120.0
2019-01-31 10:00:00,38.11,38.24,38.05,38.16,136527.0,38.11,38.24,38.05,38.16,136527.0
2019-01-31 10:30:00,38.15,38.25,38.03,38.08,114065.0,38.15,38.25,38.03,38.08,114065.0
2019-01-31 11:00:00,38.09,38.15,37.98,38.09,111098.0,38.09,38.15,37.98,38.09,111098.0
2019-01-31 11:30:00,38.09,38.15,38.02,38.11,65060.0,38.09,38.15,38.02,38.11,65060.0
2019-01-31 12:00:00,38.13,38.26,38.1,38.16,96633.0,38.13,38.26,38.1,38.16,96633.0
2019-01-31 12:30:00,38.16,38.2,38.08,38.11,45873.0,38.16,38.2,38.08,38.11,45873.0
2019-01-31 13:00:00,38.11,38.18,38.03,38.06,74165.0,38.11,38.18,38.03,38.06,74165.0
2019-01-31 13:30:00,38.06,38.12,38.02,38.05,139841.0,38.06,38.12,38.02,38.05,139841.0
2019-01-31 14:00:00,38.06,38.2,38.04,38.13,216909.0,38.06,38.2,38.04,38.13,216909.0
2019-01-31 14:30:00,38.14,38.22,38.09,38.19,64945.0,38.14,38.22,38.09,38.19,64945.0
2019-01-31 15:00:00,38.19,38.2,37.9,37.96,299906.0,38.19,38.2,37.9,37.96,299906.0
2019-01-31 15:30:00,37.96,38.11,37.9,38.08,466967.0,37.96,38.11,37.9,38.08,466967.0
2019-02-01 09:30:00,38.15,38.26,37.93,38.03,80825.0,38.15,38.26,37.93,38.03,80825.0
2019-02-01 10:00:00,38.03,38.41,38.03,38.32,91360.0,38.03,38.41,38.03,38.32,91360.0
2019-02-01 10:30:00,38.32,38.36,38.04,38.08,111618.0,38.32,38.36,38.04,38.08,111618.0
2019-02-01 11:00:00,38.09,38.09,37.94,37.94,91883.0,38.09,38.09,37.94,37.94,91883.0
2019-02-01 11:30:00,37.93,38.25,37.85,38.25,151941.0,37.93,38.25,37.85,38.25,151941.0
2019-02-01 12:00:00,38.23,38.24,38.05,38.16,75294.0,38.23,38.24,38.05,38.16,75294.0
2019-02-01 12:30:00,38.13,38.17,38.07,38.13,77832.0,38.13,38.17,38.07,38.13,77832.0
2019-02-01 13:00:00,38.11,38.23,38.11,38.19,72031.0,38.11,38.23,38.11,38.19,72031.0
2019-02-01 13:30:00,38.19,38.35,38.18,38.33,73713.0,38.19,38.35,38.18,38.33,73713.0
2019-02-01 14:00:00,38.33,38.33,38.18,38.25,78793.0,38.33,38.33,38.18,38.25,78793.0
2019-02-01 14:30:00,38.26,38.28,38.19,38.24,87477.0,38.26,38.28,38.19,38.24,87477.0
2019-02-01 15:00:00,38.23,38.32,38.19,38.3,89368.0,38.23,38.32,38.19,38.3,89368.0
2019-02-01 15:30:00,38.29,38.37,38.27,38.3,234381.0,38.29,38.37,38.27,38.3,234381.0
2019-02-04 09:30:00,38.15,38.32,37.79,37.89,305507.0,38.15,38.32,37.79,37.89,305507.0
2019-02-04 10:00:00,37.92,38.1,37.75,37.99,149023.0,37.92,38.1,37.75,37.99,149023.0
2019-02-04 10:30:00,38.01,38.06,37.83,37.9,112792.0,38.01,38.06,37.83,37.9,112792.0
2019-02-04 11:00:00,37.9,37.99,37.89,37.98,68438.0,37.9,37.99,37.89,37.98,68438.0
2019-02-04 11:30:00,37.99,38.05,37.96,38.0,90839.0,37.99,38.05,37.96,38.0,90839.0
2019-02-04 12:00:00,38.01,38.08,38.01,38.02,51126.0,38.01,38.08,38.01,38.02,51126.0
2019-02-04 12:30:00,38.02,38.08,37.96,38.07,48885.0,38.02,38.08,37.96,38.07,48885.0
2019-02-04 13:00:00,38.07,38.09,38.03,38.03,67369.0,38.07,38.09,38.03,38.03,67369.0
2019-02-04 13:30:00,38.02,38.06,37.97,38.02,58213.0,38.02,38.06,37.97,38.02,58213.0
2019-02-04 14:00:00,38.02,38.07,37.96,37.98,70647.0,38.02,38.07,37.96,37.98,70647.0
2019-02-04 14:30:00,37.98,38.05,37.94,38.02,75400.0,37.98,38.05,37.94,38.02,75400.0
2019-02-04 15:00:00,38.03,38.03,37.93,37.93,78762.0,38.03,38.03,37.93,37.93,78762.0
2019-02-04 15:30:00,37.93,38.0,37.89,37.98,341483.0,37.93,38.0,37.89,37.98,341483.0
2019-02-05 09:30:00,38.05,38.15,37.69,38.0,212529.0,38.05,38.15,37.69,38.0,212529.0
2019-02-05 10:00:00,38.0,38.07,37.85,37.94,168802.0,38.0,38.07,37.85,37.94,168802.0
2019-02-05 10:30:00,37.95,38.03,37.87,37.89,102698.0,37.95,38.03,37.87,37.89,102698.0
2019-02-05 11:00:00,37.89,37.93,37.68,37.73,103444.0,37.89,37.93,37.68,37.73,103444.0
2019-02-05 11:30:00,37.74,37.78,37.6,37.76,118063.0,37.74,37.78,37.6,37.76,118063.0
2019-02-05 12:00:00,37.76,37.8,37.71,37.76,56764.0,37.76,37.8,37.71,37.76,56764.0
2019-02-05 12:30:00,37.76,37.84,37.72,37.78,72920.0,37.76,37.84,37.72,37.78,72920.0
2019-02-05 13:00:00,37.78,37.87,37.78,37.86,45040.0,37.78,37.87,37.78,37.86,45040.0
2019-02-05 13:30:00,37.87,37.92,37.85,37.88,46765.0,37.87,37.92,37.85,37.88,46765.0
2019-02-05 14:00:00,37.89,37.96,37.89,37.92,39696.0,37.89,37.96,37.89,37.92,39696.0
2019-02-05 14:30:00,37.92,37.99,37.89,37.98,44150.0,37.92,37.99,37.89,37.98,44150.0
2019-02-05 15:00:00,37.97,37.99,37.94,37.95,75713.0,37.97,37.99,37.94,37.95,75713.0
2019-02-05 15:30:00,37.94,37.98,37.86,37.9,126686.0,37.94,37.98,37.86,37.9,126686.0
2019-02-06 09:30:00,37.93,38.15,37.82,37.86,61134.0,37.93,38.15,37.82,37.86,61134.0
2019-02-06 10:00:00,37.89,37.92,37.67,37.89,119527.0,37.89,37.92,37.67,37.89,119527.0
2019-02-06 10:30:00,37.88,38.03,37.87,38.0,51780.0,37.88,38.03,37.87,38.0,51780.0
2019-02-06 11:00:00,38.0,38.07,37.9,37.95,69435.0,38.0,38.07,37.9,37.95,69435.0
2019-02-06 11:30:00,37.95,38.08,37.95,38.04,62590.0,37.95,38.08,37.95,38.04,62590.0
2019-02-06 12:00:00,38.05,38.05,37.95,38.01,85108.0,38.05,38.05,37.95,38.01,85108.0
2019-02-06 12:30:00,38.02,38.03,37.92,38.0,74857.0,38.02,38.03,37.92,38.0,74857.0
2019-02-06 13:00:00,38.01,38.02,37.96,38.01,77545.0,38.01,38.02,37.96,38.01,77545.0
2019-02-06 13:30:00,38.01,38.02,37.92,37.95,31517.0,38.01,38.02,37.92,37.95,31517.0
2019-02-06 14:00:00,37.95,37.97,37.89,37.91,44101.0,37.95,37.97,37.89,37.91,44101.0
2019-02-06 14:30:00,37.91,37.92,37.74,37.84,104397.0,37.91,37.92,37.74,37.84,104397.0
2019-02-06 15:00:00,37.84,37.9,37.8,37.84,82856.0,37.84,37.9,37.8,37.84,82856.0
2019-02-06 15:30:00,37.84,37.96,37.83,37.96,233061.0,37.84,37.96,37.83,37.96,233061.0
2019-02-07 09:30:00,37.64,37.88,37.56,37.88,82213.0,37.64,37.88,37.56,37.88,82213.0
2019-02-07 10:00:00,37.9,37.9,37.7,37.83,50060.0,37.9,37.9,37.7,37.83,50060.0
2019-02-07 10:30:00,37.85,37.91,37.5,37.52,75250.0,37.85,37.91,37.5,37.52,75250.0
2019-02-07 11:00:00,37.52,37.56,37.3,37.31,125515.0,37.52,37.56,37.3,37.31,125515.0
2019-02-07 11:30:00,37.31,37.31,37.11,37.15,144933.0,37.31,37.31,37.11,37.15,144933.0
2019-02-07 12:00:00,37.14,37.32,37.02,37.24,159936.0,37.14,37.32,37.02,37.24,159936.0
2019-02-07 12:30:00,37.24,37.34,37.17,37.2,40987.0,37.24,37.34,37.17,37.2,40987.0
2019-02-07 13:00:00,37.22,37.35,37.22,37.26,51426.0,37.22,37.35,37.22,37.26,51426.0
2019-02-07 13:30:00,37.26,37.44,37.26,37.39,49721.0,37.26,37.44,37.26,37.39,49721.0
2019-02-07 14:00:00,37.39,37.43,37.26,37.42,35123.0,37.39,37.43,37.26,37.42,35123.0
2019-02-07 14:30:00,37.41,37.42,37.3,37.37,39495.0,37.41,37.42,37.3,37.37,39495.0
2019-02-07 15:00:00,37.37,37.4,37.27,37.33,40979.0,37.37,37.4,37.27,37.33,40979.0
2019-02-07 15:30:00,37.33,37.36,37.26,37.28,304054.0,37.33,37.36,37.26,37.28,304054.0
2019-02-08 09:30:00,37.14,37.4,37.09,37.34,70769.0,37.14,37.4,37.09,37.34,70769.0
2019-02-08 10:00:00,37.35,37.52,37.31,37.5,63577.0,37.35,37.52,37.31,37.5,63577.0
2019-02-08 10:30:00,37.5,37.83,37.48,37.81,119111.0,37.5,37.83,37.48,37.81,119111.0
2019-02-08 11:00:00,37.81,37.82,37.51,37.69,91879.0,37.81,37.82,37.51,37.69,91879.0
2019-02-08 11:30:00,37.69,37.7,37.53,37.65,44226.0,37.69,37.7,37.53,37.65,44226.0
2019-02-08 12:00:00,37.64,37.7,37.53,37.55,39642.0,37.64,37.7,37.53,37.55,39642.0
2019-02-08 12:30:00,37.57,37.69,37.57,37.63,50871.0,37.57,37.69,37.57,37.63,50871.0
2019-02-08 13:00:00,37.64,37.71,37.63,37.65,32675.0,37.64,37.71,37.63,37.65,32675.0
2019-02-08 13:30:00,37.65,37.67,37.61,37.66,36061.0,37.65,37.67,37.61,37.66,36061.0
2019-02-08 14:00:00,37.66,37.92,37.64,37.91,85936.0,37.66,37.92,37.64,37.91,85936.0
2019-02-08 14:30:00,37.91,37.98,37.91,37.92,107046.0,37.91,37.98,37.91,37.92,107046.0
2019-02-08 15:00:00,37.91,37.92,37.81,37.85,62991.0,37.91,37.92,37.81,37.85,62991.0
2019-02-08 15:30:00,37.85,37.89,37.81,37.89,203038.0,37.85,37.89,37.81,37.89,203038.0
2019-02-11 09:30:00,38.2,38.31,37.89,37.92,157059.0,38.2,38.31,37.89,37.92,157059.0
2019-02-11 10:00:00,37.93,38.23,37.9,38.2,99766.0,37.93,38.23,37.9,38.2,99766.0
2019-02-11 10:30:00,38.21,38.44,38.19,38.28,209889.0,38.21,38.44,38.19,38.28,209889.0
2019-02-11 11:00:00,38.3,38.42,38.26,38.42,89533.0,38.3,38.42,38.26,38.42,89533.0
2019-02-11 11:30:00,38.4,38.45,38.32,38.42,118068.0,38.4,38.45,38.32,38.42,118068.0
2019-02-11 12:00:00,38.41,38.48,38.35,38.47,60257.0,38.41,38.48,38.35,38.47,60257.0
2019-02-11 12:30:00,38.47,38.51,38.42,38.49,62063.0,38.47,38.51,38.42,38.49,62063.0
2019-02-11 13:00:00,38.48,38.63,38.46,38.57,223483.0,38.48,38.63,38.46,38.57,223483.0
2019-02-11 13:30:00,38.58,38.64,38.53,38.64,91948.0,38.58,38.64,38.53,38.64,91948.0
2019-02-11 14:00:00,38.64,38.69,38.56,38.57,100926.0,38.64,38.69,38.56,38.57,100926.0
2019-02-11 14:30:00,38.58,38.66,38.49,38.66,92741.0,38.58,38.66,38.49,38.66,92741.0
2019-02-11 15:00:00,38.66,38.84,38.63,38.81,226981.0,38.66,38.84,38.63,38.81,226981.0
2019-02-11 15:30:00,38.82,38.82,38.66,38.7,283063.0,38.82,38.82,38.66,38.7,283063.0
2019-02-12 09:30:00,38.93,39.16,38.89,39.05,128421.0,38.93,39.16,38.89,39.05,128421.0
2019-02-12 10:00:00,39.05,39.14,38.93,38.95,168892.0,39.05,39.14,38.93,38.95,168892.0
2019-02-12 10:30:00,38.97,38.98,38.49,38.8,359687.0,38.97,38.98,38.49,38.8,359687.0
2019-02-12 11:00:00,38.79,38.86,38.49,38.5,152318.0,38.79,38.86,38.49,38.5,152318.0
2019-02-12 11:30:00,38.47,38.72,38.43,38.71,85021.0,38.47,38.72,38.43,38.71,85021.0
2019-02-12 12:00:00,38.71,38.75,38.66,38.69,48994.0,38.71,38.75,38.66,38.69,48994.0
2019-02-12 12:30:00,38.69,38.72,38.63,38.63,57956.0,38.69,38.72,38.63,38.63,57956.0
2019-02-12 13:00:00,38.64,38.71,38.6,38.69,65582.0,38.64,38.71,38.6,38.69,65582.0
2019-02-12 13:30:00,38.68,38.74,38.66,38.69,70799.0,38.68,38.74,38.66,38.69,70799.0
2019-02-12 14:00:00,38.69,38.81,38.69,38.81,88637.0,38.69,38.81,38.69,38.81,88637.0
2019-02-12 14:30:00,38.82,38.85,38.77,38.8,41208.0,38.82,38.85,38.77,38.8,41208.0
2019-02-12 15:00:00,38.8,38.85,38.79,38.82,49234.0,38.8,38.85,38.79,38.82,49234.0
2019-02-12 15:30:00,38.82,38.91,38.76,38.85,238683.0,38.82,38.91,38.76,38.85,238683.0
2019-02-13 09:30:00,39.0,39.37,39.0,39.25,172271.0,39.0,39.37,39.0,39.25,172271.0
2019-02-13 10:00:00,39.25,39.31,39.04,39.19,107362.0,39.25,39.31,39.04,39.19,107362.0
2019-02-13 10:30:00,39.18,39.32,39.04,39.07,75695.0,39.18,39.32,39.04,39.07,75695.0
2019-02-13 11:00:00,39.11,39.15,38.97,39.01,96831.0,39.11,39.15,38.97,39.01,96831.0
2019-02-13 11:30:00,39.01,39.04,38.87,38.99,83463.0,39.01,39.04,38.87,38.99,83463.0
2019-02-13 12:00:00,38.99,39.01,38.94,38.99,55610.0,38.99,39.01,38.94,38.99,55610.0
2019-02-13 12:30:00,38.99,39.03,38.94,39.01,62197.0,38.99,39.03,38.94,39.01,62197.0
2019-02-13 13:00:00,39.01,39.04,38.98,39.02,67725.0,39.01,39.04,38.98,39.02,67725.0
2019-02-13 13:30:00,39.02,39.03,38.97,39.02,59336.0,39.02,39.03,38.97,39.02,59336.0
2019-02-13 14:00:00,39.02,39.06,39.01,39.05,60467.0,39.02,39.06,39.01,39.05,60467.0
2019-02-13 14:30:00,39.05,39.12,39.03,39.09,55539.0,39.05,39.12,39.03,39.09,55539.0
2019-02-13 15:00:00,39.09,39.11,39.05,39.1,71446.0,39.09,39.11,39.05,39.1,71446.0
2019-02-13 15:30:00,39.1,39.11,38.99,39.1,177451.0,39.1,39.11,38.99,39.1,177451.0
2019-02-14 09:30:00,39.05,39.58,38.93,39.55,121194.0,39.05,39.58,38.93,39.55,121194.0
2019-02-14 10:00:00,39.52,39.71,39.47,39.7,78045.0,39.52,39.71,39.47,39.7,78045.0
2019-02-14 10:30:00,39.7,39.85,39.6,39.82,100974.0,39.7,39.85,39.6,39.82,100974.0
2019-02-14 11:00:00,39.83,39.94,39.76,39.8,79346.0,39.83,39.94,39.76,39.8,79346.0
2019-02-14 11:30:00,39.8,39.87,39.74,39.87,96279.0,39.8,39.87,39.74,39.87,96279.0
2019-02-14 12:00:00,39.87,39.91,39.82,39.84,70523.0,39.87,39.91,39.82,39.84,70523.0
2019-02-14 12:30:00,39.83,40.04,39.81,39.94,101842.0,39.83,40.04,39.81,39.94,101842.0
2019-02-14 13:00:00,39.94,40.0,39.83,39.86,155960.0,39.94,40.0,39.83,39.86,155960.0
2019-02-14 13:30:00,39.87,39.94,39.84,39.93,47325.0,39.87,39.94,39.84,39.93,47325.0
2019-02-14 14:00:00,39.92,40.0,39.89,39.96,82789.0,39.92,40.0,39.89,39.96,82789.0
2019-02-14 14:30:00,39.96,39.96,39.85,39.87,63543.0,39.96,39.96,39.85,39.87,63543.0
2019-02-14 15:00:00,39.88,39.96,39.83,39.87,73184.0,39.88,39.96,39.83,39.87,73184.0
2019-02-14 15:30:00,39.88,39.93,39.7,39.71,250712.0,39.88,39.93,39.7,39.71,250712.0
2019-02-15 09:30:00,39.97,40.0,39.73,39.91,137134.0,39.97,40.0,39.73,39.91,137134.0
2019-02-15 10:00:00,39.93,40.02,39.87,39.88,92495.0,39.93,40.02,39.87,39.88,92495.0
2019-02-15 10:30:00,39.9,40.02,39.85,39.87,98882.0,39.9,40.02,39.85,39.87,98882.0
2019-02-15 11:00:00,39.87,39.9,39.77,39.9,35350.0,39.87,39.9,39.77,39.9,35350.0
2019-02-15 11:30:00,39.9,39.98,39.84,39.95,52441.0,39.9,39.98,39.84,39.95,52441.0
2019-02-15 12:00:00,39.95,40.0,39.9,39.99,70302.0,39.95,40.0,39.9,39.99,70302.0
2019-02-15 12:30:00,39.99,40.09,39.93,40.08,65232.0,39.99,40.09,39.93,40.08,65232.0
2019-02-15 13:00:00,40.08,40.08,39.91,39.92,68172.0,40.08,40.08,39.91,39.92,68172.0
2019-02-15 13:30:00,39.91,40.01,39.9,39.91,60491.0,39.91,40.01,39.9,39.91,60491.0
2019-02-15 14:00:00,39.91,39.97,39.9,39.91,56686.0,39.91,39.97,39.9,39.91,56686.0
2019-02-15 14:30:00,39.92,39.96,39.88,39.96,46994.0,39.92,39.96,39.88,39.96,46994.0
2019-02-15 15:00:00,39.95,40.06,39.9,40.04,109585.0,39.95,40.06,39.9,40.04,109585.0
2019-02-15 15:30:00,40.04,40.31,40.03,40.21,595297.0,40.04,40.31,40.03,40.21,595297.0
2019-02-19 09:30:00,40.79,42.15,40.61,42.05,983836.0,40.79,42.15,40.61,42.05,983836.0
2019-02-19 10:00:00,42.03,42.61,42.03,42.17,605677.0,42.03,42.61,42.03,42.17,605677.0
2019-02-19 10:30:00,42.18,42.18,41.82,41.93,316454.0,42.18,42.18,41.82,41.93,316454.0
2019-02-19 11:00:00,41.96,42.29,41.94,42.08,229994.0,41.96,42.29,41.94,42.08,229994.0
2019-02-19 11:30:00,42.07,42.26,41.97,42.23,182686.0,42.07,42.26,41.97,42.23,182686.0
2019-02-19 12:00:00,42.25,42.32,42.16,42.27,165472.0,42.25,42.32,42.16,42.27,165472.0
2019-02-19 12:30:00,42.28,42.31,42.13,42.25,115154.0,42.28,42.31,42.13,42.25,115154.0
2019-02-19 13:00:00,42.26,42.3,42.09,42.1,111291.0,42.26,42.3,42.09,42.1,111291.0
2019-02-19 13:30:00,42.09,42.12,42.04,42.07,100681.0,42.09,42.12,42.04,42.07,100681.0
2019-02-19 14:00:00,42.07,42.12,41.89,41.9,159558.0,42.07,42.12,41.89,41.9,159558.0
2019-02-19 14:30:00,41.89,41.99,41.86,41.91,151360.0,41.89,41.99,41.86,41.91,151360.0
2019-02-19 15:00:00,41.91,41.97,41.9,41.91,167080.0,41.91,41.97,41.9,41.91,167080.0
2019-02-19 15:30:00,41.91,41.95,41.75,41.79,414512.0,41.91,41.95,41.75,41.79,414512.0
2019-02-20 09:30:00,41.79,42.09,41.61,41.95,238026.0,41.79,42.09,41.61,41.95,238026.0
2019-02-20 10:00:00,41.95,42.2,41.9,42.14,161390.0,41.95,42.2,41.9,42.14,161390.0
2019-02-20 10:30:00,42.16,42.26,42.1,42.19,152391.0,42.16,42.26,42.1,42.19,152391.0
2019-02-20 11:00:00,42.19,42.3,42.17,42.27,109502.0,42.19,42.3,42.17,42.27,109502.0
2019-02-20 11:30:00,42.27,42.36,42.13,42.28,130205.0,42.27,42.36,42.13,42.28,130205.0
2019-02-20 12:00:00,42.29,42.53,42.26,42.27,205852.0,42.29,42.53,42.26,42.27,205852.0
2019-02-20 12:30:00,42.27,42.35,42.08,42.11,178964.0,42.27,42.35,42.08,42.11,178964.0
2019-02-20 13:00:00,42.12,42.31,42.1,42.31,76637.0,42.12,42.31,42.1,42.31,76637.0
2019-02-20 13:30:00,42.32,42.6,42.28,42.39,159507.0,42.32,42.6,42.28,42.39,159507.0
2019-02-20 14:00:00,42.38,42.42,42.13,42.19,141257.0,42.38,42.42,42.13,42.19,141257.0
2019-02-20 14:30:00,42.19,42.45,42.18,42.39,111149.0,42.19,42.45,42.18,42.39,111149.0
2019-02-20 15:00:00,42.38,42.42,42.33,42.33,104870.0,42.38,42.42,42.33,42.33,104870.0
2019-02-20 15:30:00,42.34,42.34,42.15,42.22,356001.0,42.34,42.34,42.15,42.22,356001.0
2019-02-21 09:30:00,42.25,42.44,42.09,42.16,249398.0,42.25,42.44,42.09,42.16,249398.0
2019-02-21 10:00:00,42.15,42.26,42.06,42.23,161583.0,42.15,42.26,42.06,42.23,161583.0
2019-02-21 10:30:00,42.24,42.51,42.22,42.45,115748.0,42.24,42.51,42.22,42.45,115748.0
2019-02-21 11:00:00,42.46,42.61,42.39,42.43,149988.0,42.46,42.61,42.39,42.43,149988.0
2019-02-21 11:30:00,42.41,42.45,42.25,42.35,78517.0,42.41,42.45,42.25,42.35,78517.0
2019-02-21 12:00:00,42.34,42.54,42.34,42.54,60630.0,42.34,42.54,42.34,42.54,60630.0
2019-02-21 12:30:00,42.55,42.58,42.49,42.51,70177.0,42.55,42.58,42.49,42.51,70177.0
2019-02-21 13:00:00,42.52,42.54,42.4,42.47,77306.0,42.52,42.54,42.4,42.47,77306.0
2019-02-21 13:30:00,42.47,42.57,42.43,42.52,68273.0,42.47,42.57,42.43,42.52,68273.0
2019-02-21 14:00:00,42.53,42.54,42.3,42.34,64704.0,42.53,42.54,42.3,42.34,64704.0
2019-02-21 14:30:00,42.35,42.36,42.18,42.24,100732.0,42.35,42.36,42.18,42.24,100732.0
2019-02-21 15:00:00,42.24,42.3,42.22,42.24,77520.0,42.24,42.3,42.22,42.24,77520.0
2019-02-21 15:30:00,42.23,42.38,42.17,42.35,265601.0,42.23,42.38,42.17,42.35,265601.0
2019-02-22 09:30:00,42.5,43.06,42.5,42.87,286874.0,42.5,43.06,42.5,42.87,286874.0
2019-02-22 10:00:00,42.88,42.88,42.75,42.81,246769.0,42.88,42.88,42.75,42.81,246769.0
2019-02-22 10:30:00,42.81,43.05,42.78,42.95,338112.0,42.81,43.05,42.78,42.95,338112.0
2019-02-22 11:00:00,42.94,43.08,42.94,42.99,223449.0,42.94,43.08,42.94,42.99,223449.0
2019-02-22 11:30:00,43.0,43.11,42.94,43.11,115059.0,43.0,43.11,42.94,43.11,115059.0
2019-02-22 12:00:00,43.1,43.25,43.07,43.17,93852.0,43.1,43.25,43.07,43.17,93852.0
2019-02-22 12:30:00,43.17,43.37,43.13,43.32,109441.0,43.17,43.37,43.13,43.32,109441.0
2019-02-22 13:00:00,43.3,43.4,43.24,43.31,210837.0,43.3,43.4,43.24,43.31,210837.0
2019-02-22 13:30:00,43.32,43.46,43.28,43.41,90785.0,43.32,43.46,43.28,43.41,90785.0
2019-02-22 14:00:00,43.42,43.57,43.4,43.42,96595.0,43.42,43.57,43.4,43.42,96595.0
2019-02-22 14:30:00,43.42,43.45,43.26,43.27,73274.0,43.42,43.45,43.26,43.27,73274.0
2019-02-22 15:00:00,43.27,43.46,43.26,43.44,84551.0,43.27,43.46,43.26,43.44,84551.0
2019-02-22 15:30:00,43.44,43.61,43.33,43.56,398336.0,43.44,43.61,43.33,43.56,398336.0
2019-02-25 09:30:00,43.8,43.96,43.29,43.58,276978.0,43.8,43.96,43.29,43.58,276978.0
2019-02-25 10:00:00,43.59,43.79,43.51,43.53,112022.0,43.59,43.79,43.51,43.53,112022.0
2019-02-25 10:30:00,43.53,43.81,43.5,43.79,97996.0,43.53,43.81,43.5,43.79,97996.0
2019-02-25 11:00:00,43.79,43.86,43.64,43.67,105454.0,43.79,43.86,43.64,43.67,105454.0
2019-02-25 11:30:00,43.69,43.76,43.63,43.65,67987.0,43.69,43.76,43.63,43.65,67987.0
2019-02-25 12:00:00,43.64,43.66,43.54,43.54,52379.0,43.64,43.66,43.54,43.54,52379.0
2019-02-25 12:30:00,43.55,43.57,43.39,43.46,56910.0,43.55,43.57,43.39,43.46,56910.0
2019-02-25 13:00:00,43.46,43.59,43.46,43.55,44887.0,43.46,43.59,43.46,43.55,44887.0
2019-02-25 13:30:00,43.54,43.72,43.52,43.68,65927.0,43.54,43.72,43.52,43.68,65927.0
2019-02-25 14:00:00,43.68,43.72,43.62,43.65,62040.0,43.68,43.72,43.62,43.65,62040.0
2019-02-25 14:30:00,43.65,43.75,43.63,43.69,67521.0,43.65,43.75,43.63,43.69,67521.0
2019-02-25 15:00:00,43.69,43.75,43.66,43.66,81152.0,43.69,43.75,43.66,43.66,81152.0
2019-02-25 15:30:00,43.66,43.82,43.66,43.68,435617.0,43.66,43.82,43.66,43.68,435617.0
2019-02-26 09:30:00,43.62,43.94,43.5,43.68,251198.0,43.62,43.94,43.5,43.68,251198.0
2019-02-26 10:00:00,43.68,43.78,43.62,43.64,126799.0,43.68,43.78,43.62,43.64,126799.0
2019-02-26 10:30:00,43.64,43.68,43.33,43.39,107480.0,43.64,43.68,43.33,43.39,107480.0
2019-02-26 11:00:00,43.4,43.65,43.4,43.54,303064.0,43.4,43.65,43.4,43.54,303064.0
2019-02-26 11:30:00,43.55,43.57,43.32,43.37,154248.0,43.55,43.57,43.32,43.37,154248.0
2019-02-26 12:00:00,43.37,43.4,43.33,43.36,100806.0,43.37,43.4,43.33,43.36,100806.0
2019-02-26 12:30:00,43.36,43.36,43.03,43.07,235413.0,43.36,43.36,43.03,43.07,235413.0
2019-02-26 13:00:00,43.07,43.19,42.95,43.09,218938.0,43.07,43.19,42.95,43.09,218938.0
2019-02-26 13:30:00,43.09,43.18,43.05,43.12,108910.0,43.09,43.18,43.05,43.12,108910.0
2019-02-26 14:00:00,43.12,43.27,43.1,43.26,124857.0,43.12,43.27,43.1,43.26,124857.0
2019-02-26 14:30:00,43.26,43.27,43.08,43.09,134577.0,43.26,43.27,43.08,43.09,134577.0
2019-02-26 15:00:00,43.08,43.16,43.02,43.12,164391.0,43.08,43.16,43.02,43.12,164391.0
2019-02-26 15:30:00,43.12,43.18,43.04,43.09,405117.0,43.12,43.18,43.04,43.09,405117.0
2019-02-27 09:30:00,43.12,43.29,42.89,42.89,154790.0,43.12,43.29,42.89,42.89,154790.0
2019-02-27 10:00:00,42.89,43.0,42.59,42.84,222076.0,42.89,43.0,42.59,42.84,222076.0
2019-02-27 10:30:00,42.84,42.96,42.7,42.73,155783.0,42.84,42.96,42.7,42.73,155783.0
2019-02-27 11:00:00,42.74,42.89,42.73,42.83,196625.0,42.74,42.89,42.73,42.83,196625.0
2019-02-27 11:30:00,42.84,42.97,42.8,42.93,156526.0,42.84,42.97,42.8,42.93,156526.0
2019-02-27 12:00:00,42.93,43.06,42.87,42.97,190503.0,42.93,43.06,42.87,42.97,190503.0
2019-02-27 12:30:00,42.97,43.01,42.93,43.0,86329.0,42.97,43.01,42.93,43.0,86329.0
2019-02-27 13:00:00,43.0,43.01,42.93,42.93,125803.0,43.0,43.01,42.93,42.93,125803.0
2019-02-27 13:30:00,42.94,42.95,42.86,42.88,110201.0,42.94,42.95,42.86,42.88,110201.0
2019-02-27 14:00:00,42.88,42.88,42.82,42.83,107964.0,42.88,42.88,42.82,42.83,107964.0
2019-02-27 14:30:00,42.83,42.9,42.82,42.89,173555.0,42.83,42.9,42.82,42.89,173555.0
2019-02-27 15:00:00,42.89,42.91,42.81,42.82,196042.0,42.89,42.91,42.81,42.82,196042.0
2019-02-27 15:30:00,42.82,42.91,42.77,42.9,419963.0,42.82,42.91,42.77,42.9,419963.0
2019-02-28 09:30:00,42.8,43.0,42.6,42.66,132534.0,42.8,43.0,42.6,42.66,132534.0
2019-02-28 10:00:00,42.68,42.68,42.43,42.63,130978.0,42.68,42.68,42.43,42.63,130978.0
2019-02-28 10:30:00,42.64,42.75,42.58,42.68,56160.0,42.64,42.75,42.58,42.68,56160.0
2019-02-28 11:00:00,42.69,42.79,42.6,42.77,59035.0,42.69,42.79,42.6,42.77,59035.0
2019-02-28 11:30:00,42.78,42.96,42.78,42.87,67522.0,42.78,42.96,42.78,42.87,67522.0
2019-02-28 12:00:00,42.87,43.01,42.86,42.98,48020.0,42.87,43.01,42.86,42.98,48020.0
2019-02-28 12:30:00,42.97,42.99,42.82,42.86,43809.0,42.97,42.99,42.82,42.86,43809.0
2019-02-28 13:00:00,42.86,42.94,42.84,42.86,86614.0,42.86,42.94,42.84,42.86,86614.0
2019-02-28 13:30:00,42.85,42.92,42.84,42.86,43005.0,42.85,42.92,42.84,42.86,43005.0
2019-02-28 14:00:00,42.88,42.88,42.78,42.83,77112.0,42.88,42.88,42.78,42.83,77112.0
2019-02-28 14:30:00,42.82,42.84,42.75,42.8,57429.0,42.82,42.84,42.75,42.8,57429.0
2019-02-28 15:00:00,42.8,42.8,42.69,42.72,75306.0,42.8,42.8,42.69,42.72,75306.0
2019-02-28 15:30:00,42.72,42.8,42.65,42.66,376972.0,42.72,42.8,42.65,42.66,376972.0
2019-03-01 09:30:00,43.0,43.12,42.35,42.42,302022.0,43.0,43.12,42.35,42.42,302022.0
2019-03-01 10:00:00,42.42,42.42,42.12,42.31,315786.0,42.42,42.42,42.12,42.31,315786.0
2019-03-01 10:30:00,42.31,42.44,42.29,42.42,164769.0,42.31,42.44,42.29,42.42,164769.0
2019-03-01 11:00:00,42.42,42.43,42.31,42.36,77438.0,42.42,42.43,42.31,42.36,77438.0
2019-03-01 11:30:00,42.36,42.43,42.23,42.3,123726.0,42.36,42.43,42.23,42.3,123726.0
2019-03-01 12:00:00,42.29,42.86,42.29,42.84,125644.0,42.29,42.86,42.29,42.84,125644.0
2019-03-01 12:30:00,42.86,42.86,42.62,42.66,89689.0,42.86,42.86,42.62,42.66,89689.0
2019-03-01 13:00:00,42.67,42.92,42.57,42.89,178331.0,42.67,42.92,42.57,42.89,178331.0
2019-03-01 13:30:00,42.89,42.89,42.67,42.76,91318.0,42.89,42.89,42.67,42.76,91318.0
2019-03-01 14:00:00,42.77,42.88,42.72,42.87,59697.0,42.77,42.88,42.72,42.87,59697.0
2019-03-01 14:30:00,42.87,43.0,42.8,42.91,151410.0,42.87,43.0,42.8,42.91,151410.0
2019-03-01 15:00:00,42.92,42.95,42.84,42.93,138495.0,42.92,42.95,42.84,42.93,138495.0
2019-03-01 15:30:00,42.94,42.96,42.75,42.76,419967.0,42.94,42.96,42.75,42.76,419967.0
2019-03-04 09:30:00,43.51,43.69,42.96,43.01,394627.0,43.51,43.69,42.96,43.01,394627.0
2019-03-04 10:00:00,42.99,43.01,42.78,42.86,230555.0,42.99,43.01,42.78,42.86,230555.0
2019-03-04 10:30:00,42.87,42.87,42.6,42.69,285872.0,42.87,42.87,42.6,42.69,285872.0
2019-03-04 11:00:00,42.68,42.75,42.47,42.62,195315.0,42.68,42.75,42.47,42.62,195315.0
2019-03-04 11:30:00,42.6,42.66,42.29,42.57,346876.0,42.6,42.66,42.29,42.57,346876.0
2019-03-04 12:00:00,42.57,42.72,42.44,42.72,196929.0,42.57,42.72,42.44,42.72,196929.0
2019-03-04 12:30:00,42.72,42.8,42.6,42.73,252581.0,42.72,42.8,42.6,42.73,252581.0
2019-03-04 13:00:00,42.73,42.9,42.61,42.82,333171.0,42.73,42.9,42.61,42.82,333171.0
2019-03-04 13:30:00,42.82,42.93,42.78,42.86,245835.0,42.82,42.93,42.78,42.86,245835.0
2019-03-04 14:00:00,42.87,42.98,42.8,42.98,165739.0,42.87,42.98,42.8,42.98,165739.0
2019-03-04 14:30:00,42.97,42.98,42.77,42.77,200613.0,42.97,42.98,42.77,42.77,200613.0
2019-03-04 15:00:00,42.77,42.81,42.58,42.71,359467.0,42.77,42.81,42.58,42.71,359467.0
2019-03-04 15:30:00,42.71,42.8,42.6,42.79,740706.0,42.71,42.8,42.6,42.79,740706.0
2019-03-05 09:30:00,45.61,45.7,41.54,41.62,2090243.0,45.61,45.7,41.54,41.62,2090243.0
2019-03-05 10:00:00,41.61,42.06,40.21,40.57,1081001.0,41.61,42.06,40.21,40.57,1081001.0
2019-03-05 10:30:00,40.57,41.02,40.25,40.82,565535.0,40.57,41.02,40.25,40.82,565535.0
2019-03-05 11:00:00,40.8,41.12,40.74,40.86,390850.0,40.8,41.12,40.74,40.86,390850.0
2019-03-05 11:30:00,40.86,41.36,40.78,41.33,371245.0,40.86,41.36,40.78,41.33,371245.0
2019-03-05 12:00:00,41.33,41.55,40.99,41.22,295506.0,41.33,41.55,40.99,41.22,295506.0
2019-03-05 12:30:00,41.2,41.46,41.07,41.25,248558.0,41.2,41.46,41.07,41.25,248558.0
2019-03-05 13:00:00,41.23,41.32,41.05,41.23,179079.0,41.23,41.32,41.05,41.23,179079.0
2019-03-05 13:30:00,41.21,41.38,40.97,41.03,208105.0,41.21,41.38,40.97,41.03,208105.0
2019-03-05 14:00:00,41.03,41.14,40.55,40.55,349592.0,41.03,41.14,40.55,40.55,349592.0
2019-03-05 14:30:00,40.57,40.75,40.54,40.6,298926.0,40.57,40.75,40.54,40.6,298926.0
2019-03-05 15:00:00,40.6,40.81,40.32,40.74,493877.0,40.6,40.81,40.32,40.74,493877.0
2019-03-05 15:30:00,40.75,40.82,40.57,40.72,846302.0,40.75,40.82,40.57,40.72,846302.0
2019-03-06 09:30:00,40.75,40.99,39.78,40.35,1022640.0,40.75,40.99,39.78,40.35,1022640.0
2019-03-06 10:00:00,40.33,40.46,40.03,40.23,492215.0,40.33,40.46,40.03,40.23,492215.0
2019-03-06 10:30:00,40.23,40.36,40.07,40.17,280376.0,40.23,40.36,40.07,40.17,280376.0
2019-03-06 11:00:00,40.17,40.28,39.9,39.9,408676.0,40.17,40.28,39.9,39.9,408676.0
2019-03-06 11:30:00,39.92,39.95,39.6,39.65,386377.0,39.92,39.95,39.6,39.65,386377.0
2019-03-06 12:00:00,39.65,39.93,39.54,39.57,295409.0,39.65,39.93,39.54,39.57,295409.0
2019-03-06 12:30:00,39.57,39.8,39.57,39.66,133799.0,39.57,39.8,39.57,39.66,133799.0
2019-03-06 13:00:00,39.66,39.99,39.65,39.86,209723.0,39.66,39.99,39.65,39.86,209723.0
2019-03-06 13:30:00,39.85,40.01,39.78,40.01,138604.0,39.85,40.01,39.78,40.01,138604.0
2019-03-06 14:00:00,40.0,40.1,39.91,40.05,101715.0,40.0,40.1,39.91,40.05,101715.0
2019-03-06 14:30:00,40.05,40.1,39.93,40.08,119508.0,40.05,40.1,39.93,40.08,119508.0
2019-03-06 15:00:00,40.07,40.09,39.9,39.99,157326.0,40.07,40.09,39.9,39.99,157326.0
2019-03-06 15:30:00,39.98,40.0,39.86,39.97,495227.0,39.98,40.0,39.86,39.97,495227.0
2019-03-07 09:30:00,39.93,39.97,38.77,39.51,573477.0,39.93,39.97,38.77,39.51,573477.0
2019-03-07 10:00:00,39.51,39.76,39.23,39.59,264727.0,39.51,39.76,39.23,39.59,264727.0
2019-03-07 10:30:00,39.61,39.63,39.32,39.4,159683.0,39.61,39.63,39.32,39.4,159683.0
2019-03-07 11:00:00,39.38,39.41,39.15,39.18,290452.0,39.38,39.41,39.15,39.18,290452.0
2019-03-07 11:30:00,39.18,39.43,39.18,39.26,185002.0,39.18,39.43,39.18,39.26,185002.0
2019-03-07 12:00:00,39.25,39.37,39.23,39.33,162242.0,39.25,39.37,39.23,39.33,162242.0
2019-03-07 12:30:00,39.32,39.37,39.24,39.35,138506.0,39.32,39.37,39.24,39.35,138506.0
2019-03-07 13:00:00,39.34,39.45,39.03,39.04,158227.0,39.34,39.45,39.03,39.04,158227.0
2019-03-07 13:30:00,39.05,39.08,38.63,38.73,294168.0,39.05,39.08,38.63,38.73,294168.0
2019-03-07 14:00:00,38.73,38.9,38.66,38.87,244531.0,38.73,38.9,38.66,38.87,244531.0
2019-03-07 14:30:00,38.88,38.88,38.64,38.65,140880.0,38.88,38.88,38.64,38.65,140880.0
2019-03-07 15:00:00,38.66,38.78,38.54,38.66,242789.0,38.66,38.78,38.54,38.66,242789.0
2019-03-07 15:30:00,38.65,38.78,38.58,38.69,610182.0,38.65,38.78,38.58,38.69,610182.0
2019-03-08 09:30:00,38.04,38.8,37.69,38.59,398634.0,38.04,38.8,37.69,38.59,398634.0
2019-03-08 10:00:00,38.59,38.6,38.22,38.43,220025.0,38.59,38.6,38.22,38.43,220025.0
2019-03-08 10:30:00,38.43,38.63,38.37,38.61,108984.0,38.43,38.63,38.37,38.61,108984.0
2019-03-08 11:00:00,38.6,38.97,38.58,38.89,177948.0,38.6,38.97,38.58,38.89,177948.0
2019-03-08 11:30:00,38.88,38.93,38.67,38.68,105863.0,38.88,38.93,38.67,38.68,105863.0
2019-03-08 12:00:00,38.67,38.72,38.6,38.71,75680.0,38.67,38.72,38.6,38.71,75680.0
2019-03-08 12:30:00,38.71,38.84,38.7,38.74,81149.0,38.71,38.84,38.7,38.74,81149.0
2019-03-08 13:00:00,38.75,38.88,38.74,38.87,88704.0,38.75,38.88,38.74,38.87,88704.0
2019-03-08 13:30:00,38.87,38.87,38.76,38.8,90803.0,38.87,38.87,38.76,38.8,90803.0
2019-03-08 14:00:00,38.81,38.84,38.76,38.82,81824.0,38.81,38.84,38.76,38.82,81824.0
2019-03-08 14:30:00,38.82,38.99,38.81,38.92,114436.0,38.82,38.99,38.81,38.92,114436.0
2019-03-08 15:00:00,38.91,38.99,38.85,38.88,110892.0,38.91,38.99,38.85,38.88,110892.0
2019-03-08 15:30:00,38.87,39.06,38.86,39.02,309327.0,38.87,39.06,38.86,39.02,309327.0
2019-03-11 09:30:00,39.05,39.45,39.02,39.25,206350.0,39.05,39.45,39.02,39.25,206350.0
2019-03-11 10:00:00,39.25,39.48,39.22,39.42,197964.0,39.25,39.48,39.22,39.42,197964.0
2019-03-11 10:30:00,39.41,39.7,39.37,39.69,112654.0,39.41,39.7,39.37,39.69,112654.0
2019-03-11 11:00:00,39.69,39.79,39.65,39.77,124757.0,39.69,39.79,39.65,39.77,124757.0
2019-03-11 11:30:00,39.77,39.88,39.69,39.82,105205.0,39.77,39.88,39.69,39.82,105205.0
2019-03-11 12:00:00,39.81,39.88,39.63,39.87,108339.0,39.81,39.88,39.63,39.87,108339.0
2019-03-11 12:30:00,39.87,40.02,39.87,39.93,169563.0,39.87,40.02,39.87,39.93,169563.0
2019-03-11 13:00:00,39.93,39.96,39.89,39.91,74272.0,39.93,39.96,39.89,39.91,74272.0
2019-03-11 13:30:00,39.92,40.09,39.92,40.05,128144.0,39.92,40.09,39.92,40.05,128144.0
2019-03-11 14:00:00,40.05,40.07,39.96,40.02,115282.0,40.05,40.07,39.96,40.02,115282.0
2019-03-11 14:30:00,40.02,40.09,39.99,40.08,123618.0,40.02,40.09,39.99,40.08,123618.0
2019-03-11 15:00:00,40.08,40.16,40.05,40.12,179650.0,40.08,40.16,40.05,40.12,179650.0
2019-03-11 15:30:00,40.12,40.26,40.1,40.24,501575.0,40.12,40.26,40.1,40.24,501575.0
2019-03-12 09:30:00,40.25,40.37,39.71,39.96,264378.0,40.25,40.37,39.71,39.96,264378.0
2019-03-12 10:00:00,39.96,40.18,39.83,40.18,164029.0,39.96,40.18,39.83,40.18,164029.0
2019-03-12 10:30:00,40.19,40.23,40.01,40.03,138240.0,40.19,40.23,40.01,40.03,138240.0
2019-03-12 11:00:00,40.03,40.25,39.95,40.08,155231.0,40.03,40.25,39.95,40.08,155231.0
2019-03-12 11:30:00,40.08,40.17,39.97,40.09,107961.0,40.08,40.17,39.97,40.09,107961.0
2019-03-12 12:00:00,40.08,40.12,39.98,39.98,112348.0,40.08,40.12,39.98,39.98,112348.0
2019-03-12 12:30:00,39.98,40.02,39.86,39.87,122350.0,39.98,40.02,39.86,39.87,122350.0
2019-03-12 13:00:00,39.88,39.98,39.84,39.86,122668.0,39.88,39.98,39.84,39.86,122668.0
2019-03-12 13:30:00,39.86,39.88,39.81,39.82,94452.0,39.86,39.88,39.81,39.82,94452.0
2019-03-12 14:00:00,39.82,39.94,39.81,39.85,117862.0,39.82,39.94,39.81,39.85,117862.0
2019-03-12 14:30:00,39.86,39.9,39.69,39.76,154367.0,39.86,39.9,39.69,39.76,154367.0
2019-03-12 15:00:00,39.76,39.79,39.65,39.72,129977.0,39.76,39.79,39.65,39.72,129977.0
2019-03-12 15:30:00,39.71,39.83,39.66,39.79,346846.0,39.71,39.83,39.66,39.79,346846.0
2019-03-13 09:30:00,39.93,40.0,39.6,39.68,226223.0,39.93,40.0,39.6,39.68,226223.0
2019-03-13 10:00:00,39.68,39.73,39.42,39.49,167760.0,39.68,39.73,39.42,39.49,167760.0
2019-03-13 10:30:00,39.5,39.75,39.49,39.73,130020.0,39.5,39.75,39.49,39.73,130020.0
2019-03-13 11:00:00,39.73,39.77,39.61,39.7,218427.0,39.73,39.77,39.61,39.7,218427.0
2019-03-13 11:30:00,39.71,39.71,39.52,39.54,91533.0,39.71,39.71,39.52,39.54,91533.0
2019-03-13 12:00:00,39.54,39.55,39.43,39.45,87753.0,39.54,39.55,39.43,39.45,87753.0
2019-03-13 12:30:00,39.45,39.49,39.35,39.37,98494.0,39.45,39.49,39.35,39.37,98494.0
2019-03-13 13:00:00,39.37,39.55,39.28,39.55,248243.0,39.37,39.55,39.28,39.55,248243.0
2019-03-13 13:30:00,39.55,39.6,39.39,39.41,93830.0,39.55,39.6,39.39,39.41,93830.0
2019-03-13 14:00:00,39.41,39.46,39.36,39.4,155147.0,39.41,39.46,39.36,39.4,155147.0
2019-03-13 14:30:00,39.4,39.58,39.36,39.38,178610.0,39.4,39.58,39.36,39.38,178610.0
2019-03-13 15:00:00,39.37,39.49,39.33,39.48,134258.0,39.37,39.49,39.33,39.48,134258.0
2019-03-13 15:30:00,39.48,39.53,39.4,39.43,348899.0,39.48,39.53,39.4,39.43,348899.0
2019-03-14 09:30:00,39.35,39.64,39.34,39.55,106045.0,39.35,39.64,39.34,39.55,106045.0
2019-03-14 10:00:00,39.55,39.68,39.32,39.58,178702.0,39.55,39.68,39.32,39.58,178702.0
2019-03-14 10:30:00,39.59,39.64,39.41,39.54,105903.0,39.59,39.64,39.41,39.54,105903.0
2019-03-14 11:00:00,39.54,39.57,39.45,39.47,98487.0,39.54,39.57,39.45,39.47,98487.0
2019-03-14 11:30:00,39.47,39.62,39.44,39.59,170699.0,39.47,39.62,39.44,39.59,170699.0
2019-03-14 12:00:00,39.58,39.59,39.49,39.51,96683.0,39.58,39.59,39.49,39.51,96683.0
2019-03-14 12:30:00,39.51,39.6,39.49,39.53,131843.0,39.51,39.6,39.49,39.53,131843.0
2019-03-14 13:00:00,39.52,39.53,39.41,39.42,65234.0,39.52,39.53,39.41,39.42,65234.0
2019-03-14 13:30:00,39.42,39.45,39.27,39.32,104090.0,39.42,39.45,39.27,39.32,104090.0
2019-03-14 14:00:00,39.32,39.35,39.21,39.32,144779.0,39.32,39.35,39.21,39.32,144779.0
2019-03-14 14:30:00,39.33,39.33,39.17,39.21,115618.0,39.33,39.33,39.17,39.21,115618.0
2019-03-14 15:00:00,39.21,39.27,39.18,39.26,91494.0,39.21,39.27,39.18,39.26,91494.0
2019-03-14 15:30:00,39.27,39.32,39.25,39.27,245306.0,39.27,39.32,39.25,39.27,245306.0
2019-03-15 09:30:00,39.31,39.64,39.24,39.48,647310.0,39.31,39.64,39.24,39.48,647310.0
2019-03-15 10:00:00,39.49,39.59,39.4,39.56,108339.0,39.49,39.59,39.4,39.56,108339.0
2019-03-15 10:30:00,39.58,39.64,39.49,39.59,140001.0,39.58,39.64,39.49,39.59,140001.0
2019-03-15 11:00:00,39.6,39.62,39.53,39.53,104472.0,39.6,39.62,39.53,39.53,104472.0
2019-03-15 11:30:00,39.52,39.53,39.37,39.52,170410.0,39.52,39.53,39.37,39.52,170410.0
2019-03-15 12:00:00,39.52,39.67,39.5,39.62,74366.0,39.52,39.67,39.5,39.62,74366.0
2019-03-15 12:30:00,39.62,39.66,39.55,39.57,62407.0,39.62,39.66,39.55,39.57,62407.0
2019-03-15 13:00:00,39.56,39.57,39.48,39.5,61381.0,39.56,39.57,39.48,39.5,61381.0
2019-03-15 13:30:00,39.51,39.61,39.5,39.59,68867.0,39.51,39.61,39.5,39.59,68867.0
2019-03-15 14:00:00,39.59,39.74,39.57,39.68,194178.0,39.59,39.74,39.57,39.68,194178.0
2019-03-15 14:30:00,39.68,39.71,39.59,39.66,73847.0,39.68,39.71,39.59,39.66,73847.0
2019-03-15 15:00:00,39.66,39.73,39.64,39.66,97493.0,39.66,39.73,39.64,39.66,97493.0
2019-03-15 15:30:00,39.66,39.67,39.38,39.41,353038.0,39.66,39.67,39.38,39.41,353038.0
2019-03-18 09:30:00,39.5,39.63,39.34,39.58,227341.0,39.5,39.63,39.34,39.58,227341.0
2019-03-18 10:00:00,39.59,39.71,39.49,39.68,246495.0,39.59,39.71,39.49,39.68,246495.0
2019-03-18 10:30:00,39.67,39.71,39.49,39.64,186588.0,39.67,39.71,39.49,39.64,186588.0
2019-03-18 11:00:00,39.64,39.65,39.03,39.14,160751.0,39.64,39.65,39.03,39.14,160751.0
2019-03-18 11:30:00,39.13,39.2,38.99,39.08,195670.0,39.13,39.2,38.99,39.08,195670.0
2019-03-18 12:00:00,39.08,39.12,38.78,38.93,143579.0,39.08,39.12,38.78,38.93,143579.0
2019-03-18 12:30:00,38.94,39.12,38.91,39.08,120430.0,38.94,39.12,38.91,39.08,120430.0
2019-03-18 13:00:00,39.08,39.15,39.04,39.09,128796.0,39.08,39.15,39.04,39.09,128796.0
2019-03-18 13:30:00,39.1,39.16,39.02,39.16,80010.0,39.1,39.16,39.02,39.16,80010.0
2019-03-18 14:00:00,39.16,39.21,39.13,39.2,66588.0,39.16,39.21,39.13,39.2,66588.0
2019-03-18 14:30:00,39.2,39.24,39.13,39.17,117342.0,39.2,39.24,39.13,39.17,117342.0
2019-03-18 15:00:00,39.17,39.18,39.03,39.04,102551.0,39.17,39.18,39.03,39.04,102551.0
2019-03-18 15:30:00,39.05,39.14,39.02,39.12,322712.0,39.05,39.14,39.02,39.12,322712.0
2019-03-19 09:30:00,39.34,39.34,39.03,39.12,170311.0,39.34,39.34,39.03,39.12,170311.0
2019-03-19 10:00:00,39.12,39.29,39.1,39.17,79632.0,39.12,39.29,39.1,39.17,79632.0
2019-03-19 10:30:00,39.18,39.27,39.14,39.17,92395.0,39.18,39.27,39.14,39.17,92395.0
2019-03-19 11:00:00,39.17,39.34,39.17,39.28,69069.0,39.17,39.34,39.17,39.28,69069.0
2019-03-19 11:30:00,39.28,39.39,39.23,39.36,65426.0,39.28,39.39,39.23,39.36,65426.0
2019-03-19 12:00:00,39.37,39.56,39.37,39.55,99323.0,39.37,39.56,39.37,39.55,99323.0
2019-03-19 12:30:00,39.54,39.56,39.23,39.3,87230.0,39.54,39.56,39.23,39.3,87230.0
2019-03-19 13:00:00,39.31,39.31,39.19,39.19,41570.0,39.31,39.31,39.19,39.19,41570.0
2019-03-19 13:30:00,39.18,39.18,39.1,39.14,57334.0,39.18,39.18,39.1,39.14,57334.0
2019-03-19 14:00:00,39.15,39.16,39.07,39.15,47492.0,39.15,39.16,39.07,39.15,47492.0
2019-03-19 14:30:00,39.15,39.22,39.13,39.14,42731.0,39.15,39.22,39.13,39.14,42731.0
2019-03-19 15:00:00,39.16,39.21,39.11,39.16,99797.0,39.16,39.21,39.11,39.16,99797.0
2019-03-19 15:30:00,39.16,39.18,39.04,39.16,261308.0,39.16,39.18,39.04,39.16,261308.0
2019-03-20 09:30:00,39.2,39.2,38.63,38.7,179880.0,39.2,39.2,38.63,38.7,179880.0
2019-03-20 10:00:00,38.7,38.75,38.42,38.49,154910.0,38.7,38.75,38.42,38.49,154910.0
2019-03-20 10:30:00,38.48,38.52,38.12,38.14,221659.0,38.48,38.52,38.12,38.14,221659.0
2019-03-20 11:00:00,38.15,38.3,37.84,37.91,352334.0,38.15,38.3,37.84,37.91,352334.0
2019-03-20 11:30:00,37.91,37.94,37.35,37.44,407153.0,37.91,37.94,37.35,37.44,407153.0
2019-03-20 12:00:00,37.45,37.69,37.34,37.54,239201.0,37.45,37.69,37.34,37.54,239201.0
2019-03-20 12:30:00,37.54,37.58,37.3,37.52,172501.0,37.54,37.58,37.3,37.52,172501.0
2019-03-20 13:00:00,37.53,37.65,37.48,37.57,108454.0,37.53,37.65,37.48,37.57,108454.0
2019-03-20 13:30:00,37.57,37.71,37.56,37.67,138260.0,37.57,37.71,37.56,37.67,138260.0
2019-03-20 14:00:00,37.68,38.05,37.68,38.05,165326.0,37.68,38.05,37.68,38.05,165326.0
2019-03-20 14:30:00,38.04,38.17,37.99,38.1,165899.0,38.04,38.17,37.99,38.1,165899.0
2019-03-20 15:00:00,38.11,38.21,37.88,37.96,136187.0,38.11,38.21,37.88,37.96,136187.0
2019-03-20 15:30:00,37.96,38.02,37.76,37.91,600744.0,37.96,38.02,37.76,37.91,600744.0
2019-03-21 09:30:00,37.92,38.58,37.9,38.4,206596.0,37.92,38.58,37.9,38.4,206596.0
2019-03-21 10:00:00,38.38,38.59,38.34,38.48,113799.0,38.38,38.59,38.34,38.48,113799.0
2019-03-21 10:30:00,38.48,38.51,38.22,38.39,110421.0,38.48,38.51,38.22,38.39,110421.0
2019-03-21 11:00:00,38.38,38.45,38.31,38.38,133296.0,38.38,38.45,38.31,38.38,133296.0
2019-03-21 11:30:00,38.38,38.69,38.37,38.69,110584.0,38.38,38.69,38.37,38.69,110584.0
2019-03-21 12:00:00,38.68,38.68,38.4,38.4,110120.0,38.68,38.68,38.4,38.4,110120.0
2019-03-21 12:30:00,38.4,38.41,38.22,38.23,140387.0,38.4,38.41,38.22,38.23,140387.0
2019-03-21 13:00:00,38.23,38.45,38.23,38.45,93074.0,38.23,38.45,38.23,38.45,93074.0
2019-03-21 13:30:00,38.45,38.47,38.36,38.38,54589.0,38.45,38.47,38.36,38.38,54589.0
2019-03-21 14:00:00,38.38,38.49,38.36,38.48,108801.0,38.38,38.49,38.36,38.48,108801.0
2019-03-21 14:30:00,38.48,38.66,38.47,38.54,101156.0,38.48,38.66,38.47,38.54,101156.0
2019-03-21 15:00:00,38.55,38.62,38.42,38.48,109600.0,38.55,38.62,38.42,38.48,109600.0
2019-03-21 15:30:00,38.48,38.64,38.46,38.53,335836.0,38.48,38.64,38.46,38.53,335836.0
2019-03-22 09:30:00,38.26,38.46,37.83,37.85,172166.0,38.26,38.46,37.83,37.85,172166.0
2019-03-22 10:00:00,37.86,37.97,37.77,37.79,104282.0,37.86,37.97,37.77,37.79,104282.0
2019-03-22 10:30:00,37.79,37.82,37.55,37.55,143925.0,37.79,37.82,37.55,37.55,143925.0
2019-03-22 11:00:00,37.55,37.58,37.23,37.39,302050.0,37.55,37.58,37.23,37.39,302050.0
2019-03-22 11:30:00,37.37,37.48,37.18,37.18,101430.0,37.37,37.48,37.18,37.18,101430.0
2019-03-22 12:00:00,37.19,37.28,37.02,37.16,180216.0,37.19,37.28,37.02,37.16,180216.0
2019-03-22 12:30:00,37.15,37.3,37.06,37.3,101372.0,37.15,37.3,37.06,37.3,101372.0
2019-03-22 13:00:00,37.29,37.38,37.27,37.33,65093.0,37.29,37.38,37.27,37.33,65093.0
2019-03-22 13:30:00,37.32,37.39,37.28,37.3,63063.0,37.32,37.39,37.28,37.3,63063.0
2019-03-22 14:00:00,37.31,37.45,37.3,37.34,49438.0,37.31,37.45,37.3,37.34,49438.0
2019-03-22 14:30:00,37.34,37.38,37.26,37.38,70996.0,37.34,37.38,37.26,37.38,70996.0
2019-03-22 15:00:00,37.38,37.42,37.26,37.27,104549.0,37.38,37.42,37.26,37.27,104549.0
2019-03-22 15:30:00,37.27,37.28,37.05,37.06,285468.0,37.27,37.28,37.05,37.06,285468.0
2019-03-25 09:30:00,37.03,37.35,36.77,37.0,290047.0,37.03,37.35,36.77,37.0,290047.0
2019-03-25 10:00:00,37.0,37.05,36.71,36.92,136566.0,37.0,37.05,36.71,36.92,136566.0
2019-03-25 10:30:00,36.92,37.11,36.89,36.97,144741.0,36.92,37.11,36.89,36.97,144741.0
2019-03-25 11:00:00,36.96,37.31,36.87,37.28,262626.0,36.96,37.31,36.87,37.28,262626.0
2019-03-25 11:30:00,37.28,37.32,36.83,36.95,521960.0,37.28,37.32,36.83,36.95,521960.0
2019-03-25 12:00:00,36.95,37.19,36.94,37.14,821994.0,36.95,37.19,36.94,37.14,821994.0
2019-03-25 12:30:00,37.14,37.23,37.0,37.07,250887.0,37.14,37.23,37.0,37.07,250887.0
2019-03-25 13:00:00,37.07,37.13,36.99,37.11,342545.0,37.07,37.13,36.99,37.11,342545.0
2019-03-25 13:30:00,37.1,37.12,36.95,37.05,136066.0,37.1,37.12,36.95,37.05,136066.0
2019-03-25 14:00:00,37.04,37.07,36.9,36.95,72000.0,37.04,37.07,36.9,36.95,72000.0
2019-03-25 14:30:00,36.95,37.1,36.95,37.05,301774.0,36.95,37.1,36.95,37.05,301774.0
2019-03-25 15:00:00,37.05,37.27,37.04,37.23,252142.0,37.05,37.27,37.04,37.23,252142.0
2019-03-25 15:30:00,37.22,37.38,37.21,37.29,310754.0,37.22,37.38,37.21,37.29,310754.0
2019-03-26 09:30:00,37.56,37.64,37.4,37.64,217746.0,37.56,37.64,37.4,37.64,217746.0
2019-03-26 10:00:00,37.64,37.73,37.44,37.62,207473.0,37.64,37.73,37.44,37.62,207473.0
2019-03-26 10:30:00,37.64,37.83,37.54,37.75,290656.0,37.64,37.83,37.54,37.75,290656.0
2019-03-26 11:00:00,37.75,37.84,37.67,37.8,215563.0,37.75,37.84,37.67,37.8,215563.0
2019-03-26 11:30:00,37.8,37.89,37.53,37.66,135002.0,37.8,37.89,37.53,37.66,135002.0
2019-03-26 12:00:00,37.65,37.73,37.38,37.39,168005.0,37.65,37.73,37.38,37.39,168005.0
2019-03-26 12:30:00,37.39,37.41,37.23,37.26,104002.0,37.39,37.41,37.23,37.26,104002.0
2019-03-26 13:00:00,37.26,37.55,37.23,37.25,117623.0,37.26,37.55,37.23,37.25,117623.0
2019-03-26 13:30:00,37.25,37.25,37.12,37.14,69828.0,37.25,37.25,37.12,37.14,69828.0
2019-03-26 14:00:00,37.15,37.25,37.14,37.19,77858.0,37.15,37.25,37.14,37.19,77858.0
2019-03-26 14:30:00,37.18,37.33,37.12,37.33,75116.0,37.18,37.33,37.12,37.33,75116.0
2019-03-26 15:00:00,37.34,37.4,37.22,37.22,97646.0,37.34,37.4,37.22,37.22,97646.0
2019-03-26 15:30:00,37.23,37.36,37.18,37.3,278182.0,37.23,37.36,37.18,37.3,278182.0
2019-03-27 09:30:00,37.3,37.55,37.09,37.12,216879.0,37.3,37.55,37.09,37.12,216879.0
2019-03-27 10:00:00,37.12,37.28,37.1,37.22,161570.0,37.12,37.28,37.1,37.22,161570.0
2019-03-27 10:30:00,37.21,37.28,36.95,37.07,108458.0,37.21,37.28,36.95,37.07,108458.0
2019-03-27 11:00:00,37.08,37.16,36.78,36.79,135358.0,37.08,37.16,36.78,36.79,135358.0
2019-03-27 11:30:00,36.75,36.81,36.63,36.78,106244.0,36.75,36.81,36.63,36.78,106244.0
2019-03-27 12:00:00,36.77,37.02,36.76,37.0,62127.0,36.77,37.02,36.76,37.0,62127.0
2019-03-27 12:30:00,37.02,37.08,36.95,36.95,53597.0,37.02,37.08,36.95,36.95,53597.0
2019-03-27 13:00:00,36.95,37.08,36.89,37.05,55565.0,36.95,37.08,36.89,37.05,55565.0
2019-03-27 13:30:00,37.06,37.15,36.96,37.1,41908.0,37.06,37.15,36.96,37.1,41908.0
2019-03-27 14:00:00,37.1,37.22,37.08,37.15,74734.0,37.1,37.22,37.08,37.15,74734.0
2019-03-27 14:30:00,37.15,37.2,37.03,37.16,84700.0,37.15,37.2,37.03,37.16,84700.0
2019-03-27 15:00:00,37.16,37.2,37.06,37.2,80448.0,37.16,37.2,37.06,37.2,80448.0
2019-03-27 15:30:00,37.21,37.29,37.13,37.15,345631.0,37.21,37.29,37.13,37.15,345631.0
2019-03-28 09:30:00,37.15,37.6,37.07,37.43,168673.0,37.15,37.6,37.07,37.43,168673.0
2019-03-28 10:00:00,37.41,37.66,37.37,37.48,87840.0,37.41,37.66,37.37,37.48,87840.0
2019-03-28 10:30:00,37.47,37.52,37.28,37.29,62030.0,37.47,37.52,37.28,37.29,62030.0
2019-03-28 11:00:00,37.29,37.3,36.98,37.01,162140.0,37.29,37.3,36.98,37.01,162140.0
2019-03-28 11:30:00,37.01,37.19,36.99,37.12,66507.0,37.01,37.19,36.99,37.12,66507.0
2019-03-28 12:00:00,37.12,37.17,37.02,37.15,60901.0,37.12,37.17,37.02,37.15,60901.0
2019-03-28 12:30:00,37.16,37.23,37.11,37.21,82984.0,37.16,37.23,37.11,37.21,82984.0
2019-03-28 13:00:00,37.22,37.32,37.2,37.26,65638.0,37.22,37.32,37.2,37.26,65638.0
2019-03-28 13:30:00,37.25,37.27,37.12,37.16,72172.0,37.25,37.27,37.12,37.16,72172.0
2019-03-28 14:00:00,37.16,37.18,37.07,37.1,92730.0,37.16,37.18,37.07,37.1,92730.0
2019-03-28 14:30:00,37.1,37.11,36.97,37.06,76260.0,37.1,37.11,36.97,37.06,76260.0
2019-03-28 15:00:00,37.06,37.16,37.03,37.1,57419.0,37.06,37.16,37.03,37.1,57419.0
2019-03-28 15:30:00,37.1,37.13,37.05,37.06,185299.0,37.1,37.13,37.05,37.06,185299.0
2019-03-29 09:30:00,37.45,37.5,37.19,37.21,132716.0,37.45,37.5,37.19,37.21,132716.0
2019-03-29 10:00:00,37.23,37.53,37.18,37.48,151609.0,37.23,37.53,37.18,37.48,151609.0
2019-03-29 10:30:00,37.48,37.5,37.17,37.26,139529.0,37.48,37.5,37.17,37.26,139529.0
2019-03-29 11:00:00,37.27,37.29,37.15,37.29,64643.0,37.27,37.29,37.15,37.29,64643.0
2019-03-29 11:30:00,37.29,37.3,37.17,37.18,72256.0,37.29,37.3,37.17,37.18,72256.0
2019-03-29 12:00:00,37.19,37.2,37.09,37.16,43034.0,37.19,37.2,37.09,37.16,43034.0
2019-03-29 12:30:00,37.16,37.27,37.14,37.26,37899.0,37.16,37.27,37.14,37.26,37899.0
2019-03-29 13:00:00,37.25,37.28,37.13,37.16,77598.0,37.25,37.28,37.13,37.16,77598.0
2019-03-29 13:30:00,37.15,37.16,37.04,37.11,116857.0,37.15,37.16,37.04,37.11,116857.0
2019-03-29 14:00:00,37.11,37.22,37.09,37.18,243695.0,37.11,37.22,37.09,37.18,243695.0
2019-03-29 14:30:00,37.17,37.4,37.16,37.37,93138.0,37.17,37.4,37.16,37.37,93138.0
2019-03-29 15:00:00,37.37,37.4,37.21,37.23,65584.0,37.37,37.4,37.21,37.23,65584.0
2019-03-29 15:30:00,37.24,37.33,37.19,37.33,376565.0,37.24,37.33,37.19,37.33,376565.0
2019-04-01 09:30:00,37.62,37.83,37.39,37.73,315927.0,37.62,37.83,37.39,37.73,315927.0
2019-04-01 10:00:00,37.78,37.98,37.69,37.94,134405.0,37.78,37.98,37.69,37.94,134405.0
2019-04-01 10:30:00,37.93,37.97,37.8,37.92,85614.0,37.93,37.97,37.8,37.92,85614.0
2019-04-01 11:00:00,37.92,37.98,37.78,37.8,95895.0,37.92,37.98,37.78,37.8,95895.0
2019-04-01 11:30:00,37.8,37.83,37.71,37.73,72332.0,37.8,37.83,37.71,37.73,72332.0
2019-04-01 12:00:00,37.73,37.8,37.63,37.71,79848.0,37.73,37.8,37.63,37.71,79848.0
2019-04-01 12:30:00,37.7,37.82,37.68,37.82,60574.0,37.7,37.82,37.68,37.82,60574.0
2019-04-01 13:00:00,37.82,37.93,37.8,37.8,80467.0,37.82,37.93,37.8,37.8,80467.0
2019-04-01 13:30:00,37.8,37.9,37.73,37.82,81779.0,37.8,37.9,37.73,37.82,81779.0
2019-04-01 14:00:00,37.83,37.85,37.61,37.68,111593.0,37.83,37.85,37.61,37.68,111593.0
2019-04-01 14:30:00,37.68,37.81,37.63,37.8,101247.0,37.68,37.81,37.63,37.8,101247.0
2019-04-01 15:00:00,37.8,37.82,37.71,37.75,90905.0,37.8,37.82,37.71,37.75,90905.0
2019-04-01 15:30:00,37.75,37.81,37.68,37.78,400838.0,37.75,37.81,37.68,37.78,400838.0
2019-04-02 09:30:00,37.88,37.96,37.7,37.77,124546.0,37.88,37.96,37.7,37.77,124546.0
2019-04-02 10:00:00,37.77,38.0,37.65,37.99,91114.0,37.77,38.0,37.65,37.99,91114.0
2019-04-02 10:30:00,38.0,38.24,37.86,38.2,301155.0,38.0,38.24,37.86,38.2,301155.0
2019-04-02 11:00:00,38.2,38.2,37.86,37.97,160979.0,38.2,38.2,37.86,37.97,160979.0
2019-04-02 11:30:00,37.98,38.13,37.96,38.07,89105.0,37.98,38.13,37.96,38.07,89105.0
2019-04-02 12:00:00,38.07,38.1,37.86,37.92,90447.0,38.07,38.1,37.86,37.92,90447.0
2019-04-02 12:30:00,37.92,37.99,37.92,37.96,67571.0,37.92,37.99,37.92,37.96,67571.0
2019-04-02 13:00:00,37.95,38.03,37.9,37.98,135509.0,37.95,38.03,37.9,37.98,135509.0
2019-04-02 13:30:00,37.99,38.03,37.94,37.98,118423.0,37.99,38.03,37.94,37.98,118423.0
2019-04-02 14:00:00,37.97,38.06,37.95,38.05,75047.0,37.97,38.06,37.95,38.05,75047.0
2019-04-02 14:30:00,38.05,38.06,37.94,38.0,59363.0,38.05,38.06,37.94,38.0,59363.0
2019-04-02 15:00:00,38.0,38.03,37.9,37.94,106159.0,38.0,38.03,37.9,37.94,106159.0
2019-04-02 15:30:00,37.94,38.0,37.88,37.91,378124.0,37.94,38.0,37.88,37.91,378124.0
2019-04-03 09:30:00,38.33,38.4,37.97,38.26,217548.0,38.33,38.4,37.97,38.26,217548.0
2019-04-03 10:00:00,38.26,38.26,38.09,38.22,112626.0,38.26,38.26,38.09,38.22,112626.0
2019-04-03 10:30:00,38.21,38.31,38.11,38.21,205059.0,38.21,38.31,38.11,38.21,205059.0
2019-04-03 11:00:00,38.23,38.28,38.03,38.07,99835.0,38.23,38.28,38.03,38.07,99835.0
2019-04-03 11:30:00,38.08,38.21,37.97,38.21,128275.0,38.08,38.21,37.97,38.21,128275.0
2019-04-03 12:00:00,38.21,38.34,38.2,38.3,81550.0,38.21,38.34,38.2,38.3,81550.0
2019-04-03 12:30:00,38.3,38.37,38.15,38.21,115599.0,38.3,38.37,38.15,38.21,115599.0
2019-04-03 13:00:00,38.22,38.29,38.21,38.25,51059.0,38.22,38.29,38.21,38.25,51059.0
2019-04-03 13:30:00,38.26,38.27,38.13,38.16,115010.0,38.26,38.27,38.13,38.16,115010.0
2019-04-03 14:00:00,38.15,38.16,38.03,38.11,174970.0,38.15,38.16,38.03,38.11,174970.0
2019-04-03 14:30:00,38.11,38.11,37.97,38.02,75659.0,38.11,38.11,37.97,38.02,75659.0
2019-04-03 15:00:00,38.01,38.08,37.98,38.05,118590.0,38.01,38.08,37.98,38.05,118590.0
2019-04-03 15:30:00,38.05,38.18,38.04,38.12,240668.0,38.05,38.18,38.04,38.12,240668.0
2019-04-04 09:30:00,38.19,38.38,38.12,38.31,137590.0,38.19,38.38,38.12,38.31,137590.0
2019-04-04 10:00:00,38.33,38.33,37.86,37.87,198052.0,38.33,38.33,37.86,37.87,198052.0
2019-04-04 10:30:00,37.86,37.92,37.74,37.79,104614.0,37.86,37.92,37.74,37.79,104614.0
2019-04-04 11:00:00,37.78,37.81,37.55,37.55,132679.0,37.78,37.81,37.55,37.55,132679.0
2019-04-04 11:30:00,37.55,37.57,37.41,37.47,149716.0,37.55,37.57,37.41,37.47,149716.0
2019-04-04 12:00:00,37.47,37.54,37.31,37.35,88875.0,37.47,37.54,37.31,37.35,88875.0
2019-04-04 12:30:00,37.34,37.38,37.31,37.36,73049.0,37.34,37.38,37.31,37.36,73049.0
2019-04-04 13:00:00,37.37,37.54,37.37,37.44,75182.0,37.37,37.54,37.37,37.44,75182.0
2019-04-04 13:30:00,37.45,37.54,37.43,37.51,104397.0,37.45,37.54,37.43,37.51,104397.0
2019-04-04 14:00:00,37.52,37.54,37.43,37.51,87088.0,37.52,37.54,37.43,37.51,87088.0
2019-04-04 14:30:00,37.52,37.6,37.51,37.58,57082.0,37.52,37.6,37.51,37.58,57082.0
2019-04-04 15:00:00,37.58,37.6,37.41,37.43,115499.0,37.58,37.6,37.41,37.43,115499.0
2019-04-04 15:30:00,37.43,37.53,37.41,37.5,325264.0,37.43,37.53,37.41,37.5,325264.0
2019-04-05 09:30:00,37.5,37.73,37.45,37.5,239251.0,37.5,37.73,37.45,37.5,239251.0
2019-04-05 10:00:00,37.52,37.59,37.4,37.42,139075.0,37.52,37.59,37.4,37.42,139075.0
2019-04-05 10:30:00,37.42,37.54,37.21,37.33,172479.0,37.42,37.54,37.21,37.33,172479.0
2019-04-05 11:00:00,37.34,37.44,37.24,37.36,149657.0,37.34,37.44,37.24,37.36,149657.0
2019-04-05 11:30:00,37.36,37.44,37.3,37.42,104165.0,37.36,37.44,37.3,37.42,104165.0
2019-04-05 12:00:00,37.43,37.53,37.42,37.45,59525.0,37.43,37.53,37.42,37.45,59525.0
2019-04-05 12:30:00,37.46,37.46,37.26,37.31,89917.0,37.46,37.46,37.26,37.31,89917.0
2019-04-05 13:00:00,37.31,37.42,37.3,37.38,73302.0,37.31,37.42,37.3,37.38,73302.0
2019-04-05 13:30:00,37.38,37.41,37.35,37.39,80790.0,37.38,37.41,37.35,37.39,80790.0
2019-04-05 14:00:00,37.4,37.43,37.34,37.37,55406.0,37.4,37.43,37.34,37.37,55406.0
2019-04-05 14:30:00,37.36,37.4,37.27,37.37,106141.0,37.36,37.4,37.27,37.37,106141.0
2019-04-05 15:00:00,37.36,37.37,37.24,37.29,90851.0,37.36,37.37,37.24,37.29,90851.0
2019-04-05 15:30:00,37.29,37.36,37.27,37.33,302837.0,37.29,37.36,37.27,37.33,302837.0
2019-04-08 09:30:00,37.2,37.21,36.75,36.96,190211.0,37.2,37.21,36.75,36.96,190211.0
2019-04-08 10:00:00,36.97,37.0,36.86,36.89,82900.0,36.97,37.0,36.86,36.89,82900.0
2019-04-08 10:30:00,36.88,37.08,36.87,37.03,110307.0,36.88,37.08,36.87,37.03,110307.0
2019-04-08 11:00:00,37.04,37.14,37.02,37.1,80761.0,37.04,37.14,37.02,37.1,80761.0
2019-04-08 11:30:00,37.09,37.27,37.09,37.25,65573.0,37.09,37.27,37.09,37.25,65573.0
2019-04-08 12:00:00,37.24,37.4,37.18,37.39,81455.0,37.24,37.4,37.18,37.39,81455.0
2019-04-08 12:30:00,37.38,37.38,37.26,37.26,73905.0,37.38,37.38,37.26,37.26,73905.0
2019-04-08 13:00:00,37.27,37.33,37.23,37.31,63592.0,37.27,37.33,37.23,37.31,63592.0
2019-04-08 13:30:00,37.31,37.32,37.15,37.22,72046.0,37.31,37.32,37.15,37.22,72046.0
2019-04-08 14:00:00,37.21,37.25,37.19,37.19,49132.0,37.21,37.25,37.19,37.19,49132.0
2019-04-08 14:30:00,37.2,37.21,37.13,37.2,58183.0,37.2,37.21,37.13,37.2,58183.0
2019-04-08 15:00:00,37.19,37.26,37.18,37.25,61861.0,37.19,37.26,37.18,37.25,61861.0
2019-04-08 15:30:00,37.24,37.3,37.17,37.25,315171.0,37.24,37.3,37.17,37.25,315171.0
2019-04-09 09:30:00,37.0,37.1,36.66,37.09,186990.0,37.0,37.1,36.66,37.09,186990.0
2019-04-09 10:00:00,37.11,37.18,36.84,36.89,193485.0,37.11,37.18,36.84,36.89,193485.0
2019-04-09 10:30:00,36.89,36.9,36.64,36.9,184787.0,36.89,36.9,36.64,36.9,184787.0
2019-04-09 11:00:00,36.9,37.14,36.87,37.12,94131.0,36.9,37.14,36.87,37.12,94131.0
2019-04-09 11:30:00,37.13,37.33,37.11,37.3,231676.0,37.13,37.33,37.11,37.3,231676.0
2019-04-09 12:00:00,37.3,37.42,37.18,37.42,96711.0,37.3,37.42,37.18,37.42,96711.0
2019-04-09 12:30:00,37.41,37.46,37.39,37.41,68666.0,37.41,37.46,37.39,37.41,68666.0
2019-04-09 13:00:00,37.41,37.42,37.35,37.39,66959.0,37.41,37.42,37.35,37.39,66959.0
2019-04-09 13:30:00,37.38,37.39,37.33,37.36,62890.0,37.38,37.39,37.33,37.36,62890.0
2019-04-09 14:00:00,37.35,37.44,37.29,37.4,70840.0,37.35,37.44,37.29,37.4,70840.0
2019-04-09 14:30:00,37.41,37.54,37.38,37.54,106333.0,37.41,37.54,37.38,37.54,106333.0
2019-04-09 15:00:00,37.53,37.55,37.41,37.41,82928.0,37.53,37.55,37.41,37.41,82928.0
2019-04-09 15:30:00,37.41,37.55,37.33,37.38,299918.0,37.41,37.55,37.33,37.38,299918.0
2019-04-10 09:30:00,37.46,37.63,37.27,37.62,92292.0,37.46,37.63,37.27,37.62,92292.0
2019-04-10 10:00:00,37.62,37.67,37.48,37.62,84150.0,37.62,37.67,37.48,37.62,84150.0
2019-04-10 10:30:00,37.62,37.83,37.62,37.73,102851.0,37.62,37.83,37.62,37.73,102851.0
2019-04-10 11:00:00,37.74,37.82,37.64,37.64,65845.0,37.74,37.82,37.64,37.64,65845.0
2019-04-10 11:30:00,37.65,37.78,37.65,37.68,50347.0,37.65,37.78,37.65,37.68,50347.0
2019-04-10 12:00:00,37.68,37.72,37.64,37.7,45362.0,37.68,37.72,37.64,37.7,45362.0
2019-04-10 12:30:00,37.69,37.75,37.63,37.65,42342.0,37.69,37.75,37.63,37.65,42342.0
2019-04-10 13:00:00,37.65,37.67,37.56,37.56,32851.0,37.65,37.67,37.56,37.56,32851.0
2019-04-10 13:30:00,37.56,37.6,37.53,37.57,44164.0,37.56,37.6,37.53,37.57,44164.0
2019-04-10 14:00:00,37.57,37.61,37.46,37.58,43678.0,37.57,37.61,37.46,37.58,43678.0
2019-04-10 14:30:00,37.58,37.58,37.51,37.53,44611.0,37.58,37.58,37.51,37.53,44611.0
2019-04-10 15:00:00,37.53,37.6,37.41,37.45,216845.0,37.53,37.6,37.41,37.45,216845.0
2019-04-10 15:30:00,37.45,37.48,37.34,37.35,302425.0,37.45,37.48,37.34,37.35,302425.0
2019-04-11 09:30:00,37.44,37.44,36.98,37.18,199416.0,37.44,37.44,36.98,37.18,199416.0
2019-04-11 10:00:00,37.19,37.26,37.14,37.22,183126.0,37.19,37.26,37.14,37.22,183126.0
2019-04-11 10:30:00,37.22,37.32,37.17,37.25,155722.0,37.22,37.32,37.17,37.25,155722.0
2019-04-11 11:00:00,37.25,37.27,37.16,37.2,123081.0,37.25,37.27,37.16,37.2,123081.0
2019-04-11 11:30:00,37.2,37.24,37.13,37.22,90070.0,37.2,37.24,37.13,37.22,90070.0
2019-04-11 12:00:00,37.22,37.22,37.03,37.05,118968.0,37.22,37.22,37.03,37.05,118968.0
2019-04-11 12:30:00,37.04,37.08,36.98,37.04,364765.0,37.04,37.08,36.98,37.04,364765.0
2019-04-11 13:00:00,37.04,37.04,36.95,36.95,117110.0,37.04,37.04,36.95,36.95,117110.0
2019-04-11 13:30:00,36.95,37.01,36.88,36.97,84610.0,36.95,37.01,36.88,36.97,84610.0
2019-04-11 14:00:00,36.97,37.03,36.95,36.95,113863.0,36.97,37.03,36.95,36.95,113863.0
2019-04-11 14:30:00,36.95,36.98,36.91,36.93,86107.0,36.95,36.98,36.91,36.93,86107.0
2019-04-11 15:00:00,36.93,37.04,36.92,36.99,128683.0,36.93,37.04,36.92,36.99,128683.0
2019-04-11 15:30:00,36.99,37.09,36.97,37.08,373671.0,36.99,37.09,36.97,37.08,373671.0
2019-04-12 09:30:00,37.4,37.4,36.78,37.1,230484.0,37.4,37.4,36.78,37.1,230484.0
2019-04-12 10:00:00,37.1,37.18,37.06,37.08,104407.0,37.1,37.18,37.06,37.08,104407.0
2019-04-12 10:30:00,37.07,37.41,37.07,37.39,121463.0,37.07,37.41,37.07,37.39,121463.0
2019-04-12 11:00:00,37.39,37.49,37.29,37.48,106996.0,37.39,37.49,37.29,37.48,106996.0
2019-04-12 11:30:00,37.47,37.5,37.37,37.48,104223.0,37.47,37.5,37.37,37.48,104223.0
2019-04-12 12:00:00,37.48,37.68,37.48,37.68,122599.0,37.48,37.68,37.48,37.68,122599.0
2019-04-12 12:30:00,37.69,37.78,37.67,37.76,147200.0,37.69,37.78,37.67,37.76,147200.0
2019-04-12 13:00:00,37.76,37.85,37.69,37.71,263057.0,37.76,37.85,37.69,37.71,263057.0
2019-04-12 13:30:00,37.71,37.85,37.7,37.82,227943.0,37.71,37.85,37.7,37.82,227943.0
2019-04-12 14:00:00,37.81,37.9,37.79,37.83,99141.0,37.81,37.9,37.79,37.83,99141.0
2019-04-12 14:30:00,37.82,37.85,37.75,37.83,104443.0,37.82,37.85,37.75,37.83,104443.0
2019-04-12 15:00:00,37.83,37.89,37.81,37.86,108013.0,37.83,37.89,37.81,37.86,108013.0
2019-04-12 15:30:00,37.87,38.0,37.86,37.98,411255.0,37.87,38.0,37.86,37.98,411255.0
2019-04-15 09:30:00,38.79,39.48,38.57,39.04,757907.0,38.79,39.48,38.57,39.04,757907.0
2019-04-15 10:00:00,39.04,39.12,38.56,38.73,307933.0,39.04,39.12,38.56,38.73,307933.0
2019-04-15 10:30:00,38.72,38.73,38.47,38.56,201264.0,38.72,38.73,38.47,38.56,201264.0
2019-04-15 11:00:00,38.57,38.69,38.47,38.6,120258.0,38.57,38.69,38.47,38.6,120258.0
2019-04-15 11:30:00,38.6,38.6,38.42,38.53,92053.0,38.6,38.6,38.42,38.53,92053.0
2019-04-15 12:00:00,38.54,38.54,38.34,38.34,143844.0,38.54,38.54,38.34,38.34,143844.0
2019-04-15 12:30:00,38.34,38.45,38.32,38.42,152483.0,38.34,38.45,38.32,38.42,152483.0
2019-04-15 13:00:00,38.41,38.48,38.38,38.41,64024.0,38.41,38.48,38.38,38.41,64024.0
2019-04-15 13:30:00,38.41,38.57,38.41,38.52,88648.0,38.41,38.57,38.41,38.52,88648.0
2019-04-15 14:00:00,38.52,38.55,38.48,38.52,67000.0,38.52,38.55,38.48,38.52,67000.0
2019-04-15 14:30:00,38.52,38.59,38.49,38.58,79225.0,38.52,38.59,38.49,38.58,79225.0
2019-04-15 15:00:00,38.57,38.58,38.48,38.5,91211.0,38.57,38.58,38.48,38.5,91211.0
2019-04-15 15:30:00,38.49,38.5,38.33,38.41,338409.0,38.49,38.5,38.33,38.41,338409.0
2019-04-16 09:30:00,38.65,39.02,38.65,38.92,239726.0,38.65,39.02,38.65,38.92,239726.0
2019-04-16 10:00:00,38.92,38.95,38.72,38.94,361118.0,38.92,38.95,38.72,38.94,361118.0
2019-04-16 10:30:00,38.94,38.95,38.67,38.67,187699.0,38.94,38.95,38.67,38.67,187699.0
2019-04-16 11:00:00,38.66,38.86,38.63,38.73,90143.0,38.66,38.86,38.63,38.73,90143.0
2019-04-16 11:30:00,38.74,38.74,38.62,38.69,113918.0,38.74,38.74,38.62,38.69,113918.0
2019-04-16 12:00:00,38.7,39.01,38.66,38.73,187443.0,38.7,39.01,38.66,38.73,187443.0
2019-04-16 12:30:00,38.73,38.81,38.71,38.72,104998.0,38.73,38.81,38.71,38.72,104998.0
2019-04-16 13:00:00,38.72,38.73,38.5,38.53,122775.0,38.72,38.73,38.5,38.53,122775.0
2019-04-16 13:30:00,38.53,38.73,38.53,38.71,74454.0,38.53,38.73,38.53,38.71,74454.0
2019-04-16 14:00:00,38.71,38.77,38.7,38.75,121778.0,38.71,38.77,38.7,38.75,121778.0
2019-04-16 14:30:00,38.76,38.81,38.74,38.77,64583.0,38.76,38.81,38.74,38.77,64583.0
2019-04-16 15:00:00,38.79,38.88,38.75,38.76,244895.0,38.79,38.88,38.75,38.76,244895.0
2019-04-16 15:30:00,38.76,38.79,38.65,38.71,403681.0,38.76,38.79,38.65,38.71,403681.0
2019-04-17 09:30:00,39.11,39.21,38.65,38.69,263636.0,39.11,39.21,38.65,38.69,263636.0
2019-04-17 10:00:00,38.69,38.79,38.55,38.72,158386.0,38.69,38.79,38.55,38.72,158386.0
2019-04-17 10:30:00,38.72,38.8,38.55,38.56,121678.0,38.72,38.8,38.55,38.56,121678.0
2019-04-17 11:00:00,38.55,38.73,38.52,38.62,138346.0,38.55,38.73,38.52,38.62,138346.0
2019-04-17 11:30:00,38.61,38.65,38.45,38.46,236477.0,38.61,38.65,38.45,38.46,236477.0
2019-04-17 12:00:00,38.45,38.5,38.27,38.3,158974.0,38.45,38.5,38.27,38.3,158974.0
2019-04-17 12:30:00,38.3,38.39,38.2,38.3,193210.0,38.3,38.39,38.2,38.3,193210.0
2019-04-17 13:00:00,38.31,38.48,38.25,38.25,104842.0,38.31,38.48,38.25,38.25,104842.0
2019-04-17 13:30:00,38.25,38.39,38.25,38.37,50710.0,38.25,38.39,38.25,38.37,50710.0
2019-04-17 14:00:00,38.36,38.4,38.28,38.35,179311.0,38.36,38.4,38.28,38.35,179311.0
2019-04-17 14:30:00,38.36,38.58,38.35,38.56,69816.0,38.36,38.58,38.35,38.56,69816.0
2019-04-17 15:00:00,38.56,38.61,38.4,38.41,147959.0,38.56,38.61,38.4,38.41,147959.0
2019-04-17 15:30:00,38.42,38.44,38.23,38.25,330935.0,38.42,38.44,38.23,38.25,330935.0
2019-04-18 09:30:00,38.2,38.46,37.92,37.93,196735.0,38.2,38.46,37.92,37.93,196735.0
2019-04-18 10:00:00,37.93,38.17,37.89,37.98,102649.0,37.93,38.17,37.89,37.98,102649.0
2019-04-18 10:30:00,37.98,38.23,37.98,38.22,88474.0,37.98,38.23,37.98,38.22,88474.0
2019-04-18 11:00:00,38.22,38.43,38.18,38.29,123403.0,38.22,38.43,38.18,38.29,123403.0
2019-04-18 11:30:00,38.31,38.41,38.28,38.38,87218.0,38.31,38.41,38.28,38.38,87218.0
2019-04-18 12:00:00,38.38,38.41,38.25,38.29,186892.0,38.38,38.41,38.25,38.29,186892.0
2019-04-18 12:30:00,38.27,38.31,38.18,38.19,68458.0,38.27,38.31,38.18,38.19,68458.0
2019-04-18 13:00:00,38.19,38.21,38.12,38.16,38146.0,38.19,38.21,38.12,38.16,38146.0
2019-04-18 13:30:00,38.16,38.17,38.1,38.16,39628.0,38.16,38.17,38.1,38.16,39628.0
2019-04-18 14:00:00,38.15,38.3,38.13,38.29,64083.0,38.15,38.3,38.13,38.29,64083.0
2019-04-18 14:30:00,38.28,38.3,38.22,38.3,89582.0,38.28,38.3,38.22,38.3,89582.0
2019-04-18 15:00:00,38.29,38.31,38.24,38.26,73068.0,38.29,38.31,38.24,38.26,73068.0
2019-04-18 15:30:00,38.25,38.27,38.17,38.18,317742.0,38.25,38.27,38.17,38.18,317742.0
2019-04-22 09:30:00,38.13,38.59,38.13,38.56,237244.0,38.13,38.59,38.13,38.56,237244.0
2019-04-22 10:00:00,38.55,38.65,38.28,38.34,218505.0,38.55,38.65,38.28,38.34,218505.0
2019-04-22 10:30:00,38.33,38.57,38.28,38.54,202092.0,38.33,38.57,38.28,38.54,202092.0
2019-04-22 11:00:00,38.54,38.72,38.41,38.62,106488.0,38.54,38.72,38.41,38.62,106488.0
2019-04-22 11:30:00,38.62,38.66,38.5,38.51,67967.0,38.62,38.66,38.5,38.51,67967.0
2019-04-22 12:00:00,38.51,38.66,38.5,38.64,99255.0,38.51,38.66,38.5,38.64,99255.0
2019-04-22 12:30:00,38.64,38.72,38.61,38.72,60288.0,38.64,38.72,38.61,38.72,60288.0
2019-04-22 13:00:00,38.71,38.73,38.59,38.68,59682.0,38.71,38.73,38.59,38.68,59682.0
2019-04-22 13:30:00,38.68,38.84,38.67,38.77,92677.0,38.68,38.84,38.67,38.77,92677.0
2019-04-22 14:00:00,38.77,38.81,38.72,38.77,68991.0,38.77,38.81,38.72,38.77,68991.0
2019-04-22 14:30:00,38.76,38.78,38.67,38.68,82353.0,38.76,38.78,38.67,38.68,82353.0
2019-04-22 15:00:00,38.67,38.79,38.66,38.75,76034.0,38.67,38.79,38.66,38.75,76034.0
2019-04-22 15:30:00,38.75,38.8,38.73,38.73,194531.0,38.75,38.8,38.73,38.73,194531.0
2019-04-23 09:30:00,39.11,39.7,39.0,39.29,452592.0,39.11,39.7,39.0,39.29,452592.0
2019-04-23 10:00:00,39.28,39.47,39.23,39.29,243680.0,39.28,39.47,39.23,39.29,243680.0
2019-04-23 10:30:00,39.3,39.3,39.12,39.26,171007.0,39.3,39.3,39.12,39.26,171007.0
2019-04-23 11:00:00,39.27,39.47,39.2,39.42,199847.0,39.27,39.47,39.2,39.42,199847.0
2019-04-23 11:30:00,39.43,39.6,39.36,39.58,252987.0,39.43,39.6,39.36,39.58,252987.0
2019-04-23 12:00:00,39.58,39.68,39.54,39.64,148014.0,39.58,39.68,39.54,39.64,148014.0
2019-04-23 12:30:00,39.65,39.68,39.57,39.68,94604.0,39.65,39.68,39.57,39.68,94604.0
2019-04-23 13:00:00,39.69,39.84,39.66,39.72,138862.0,39.69,39.84,39.66,39.72,138862.0
2019-04-23 13:30:00,39.72,39.75,39.6,39.68,68606.0,39.72,39.75,39.6,39.68,68606.0
2019-04-23 14:00:00,39.68,39.99,39.67,39.9,221726.0,39.68,39.99,39.67,39.9,221726.0
2019-04-23 14:30:00,39.91,39.94,39.82,39.93,121871.0,39.91,39.94,39.82,39.93,121871.0
2019-04-23 15:00:00,39.92,39.99,39.83,39.96,145318.0,39.92,39.99,39.83,39.96,145318.0
2019-04-23 15:30:00,39.96,39.97,39.83,39.87,294068.0,39.96,39.97,39.83,39.87,294068.0
2019-04-24 09:30:00,39.91,40.16,39.74,40.15,314799.0,39.91,40.16,39.74,40.15,314799.0
2019-04-24 10:00:00,40.15,40.32,40.09,40.21,293677.0,40.15,40.32,40.09,40.21,293677.0
2019-04-24 10:30:00,40.22,40.59,40.13,40.55,242093.0,40.22,40.59,40.13,40.55,242093.0
2019-04-24 11:00:00,40.55,40.76,40.27,40.31,286571.0,40.55,40.76,40.27,40.31,286571.0
2019-04-24 11:30:00,40.32,40.37,40.04,40.12,90652.0,40.32,40.37,40.04,40.12,90652.0
2019-04-24 12:00:00,40.12,40.17,40.08,40.12,64710.0,40.12,40.17,40.08,40.12,64710.0
2019-04-24 12:30:00,40.12,40.14,39.92,39.97,64152.0,40.12,40.14,39.92,39.97,64152.0
2019-04-24 13:00:00,39.96,40.04,39.88,40.04,63910.0,39.96,40.04,39.88,40.04,63910.0
2019-04-24 13:30:00,40.04,40.09,40.01,40.02,45774.0,40.04,40.09,40.01,40.02,45774.0
2019-04-24 14:00:00,40.02,40.06,39.99,40.02,48268.0,40.02,40.06,39.99,40.02,48268.0
2019-04-24 14:30:00,40.01,40.14,40.01,40.12,103907.0,40.01,40.14,40.01,40.12,103907.0
2019-04-24 15:00:00,40.12,40.16,40.09,40.14,72246.0,40.12,40.16,40.09,40.14,72246.0
2019-04-24 15:30:00,40.14,40.15,40.03,40.04,250199.0,40.14,40.15,40.03,40.04,250199.0
2019-04-25 09:30:00,39.84,39.95,39.55,39.91,338958.0,39.84,39.95,39.55,39.91,338958.0
2019-04-25 10:00:00,39.9,39.93,38.66,38.88,425131.0,39.9,39.93,38.66,38.88,425131.0
2019-04-25 10:30:00,38.86,39.12,38.74,38.98,188865.0,38.86,39.12,38.74,38.98,188865.0
2019-04-25 11:00:00,38.97,39.13,38.79,39.09,120441.0,38.97,39.13,38.79,39.09,120441.0
2019-04-25 11:30:00,39.1,39.26,38.97,39.23,93343.0,39.1,39.26,38.97,39.23,93343.0
2019-04-25 12:00:00,39.23,39.28,39.05,39.08,113563.0,39.23,39.28,39.05,39.08,113563.0
2019-04-25 12:30:00,39.07,39.18,39.05,39.17,51651.0,39.07,39.18,39.05,39.17,51651.0
2019-04-25 13:00:00,39.17,39.27,39.11,39.25,67278.0,39.17,39.27,39.11,39.25,67278.0
2019-04-25 13:30:00,39.24,39.25,39.1,39.13,48002.0,39.24,39.25,39.1,39.13,48002.0
2019-04-25 14:00:00,39.14,39.22,39.11,39.13,73092.0,39.14,39.22,39.11,39.13,73092.0
2019-04-25 14:30:00,39.13,39.13,39.07,39.08,46698.0,39.13,39.13,39.07,39.08,46698.0
2019-04-25 15:00:00,39.08,39.09,39.0,39.08,67115.0,39.08,39.09,39.0,39.08,67115.0
2019-04-25 15:30:00,39.08,39.17,39.06,39.06,206427.0,39.08,39.17,39.06,39.06,206427.0
2019-04-26 09:30:00,39.15,39.22,38.1,38.2,408241.0,39.15,39.22,38.1,38.2,408241.0
2019-04-26 10:00:00,38.2,38.39,38.12,38.29,138192.0,38.2,38.39,38.12,38.29,138192.0
2019-04-26 10:30:00,38.27,38.53,38.25,38.38,66079.0,38.27,38.53,38.25,38.38,66079.0
2019-04-26 11:00:00,38.38,38.57,38.38,38.56,43780.0,38.38,38.57,38.38,38.56,43780.0
2019-04-26 11:30:00,38.56,38.62,38.45,38.48,56374.0,38.56,38.62,38.45,38.48,56374.0
2019-04-26 12:00:00,38.47,38.56,38.43,38.44,41841.0,38.47,38.56,38.43,38.44,41841.0
2019-04-26 12:30:00,38.44,38.48,38.27,38.3,50169.0,38.44,38.48,38.27,38.3,50169.0
2019-04-26 13:00:00,38.31,38.33,38.24,38.25,38976.0,38.31,38.33,38.24,38.25,38976.0
2019-04-26 13:30:00,38.25,38.28,38.18,38.21,46137.0,38.25,38.28,38.18,38.21,46137.0
2019-04-26 14:00:00,38.2,38.26,38.1,38.21,72979.0,38.2,38.26,38.1,38.21,72979.0
2019-04-26 14:30:00,38.21,38.25,38.2,38.21,37562.0,38.21,38.25,38.2,38.21,37562.0
2019-04-26 15:00:00,38.22,38.34,38.22,38.26,58734.0,38.22,38.34,38.22,38.26,58734.0
2019-04-26 15:30:00,38.26,38.33,38.18,38.23,169013.0,38.26,38.33,38.18,38.23,169013.0
2019-04-29 09:30:00,38.33,38.43,38.1,38.31,93338.0,38.33,38.43,38.1,38.31,93338.0
2019-04-29 10:00:00,38.34,38.61,38.25,38.58,105524.0,38.34,38.61,38.25,38.58,105524.0
2019-04-29 10:30:00,38.58,38.63,38.48,38.55,79119.0,38.58,38.63,38.48,38.55,79119.0
2019-04-29 11:00:00,38.55,38.59,38.49,38.55,39983.0,38.55,38.59,38.49,38.55,39983.0
2019-04-29 11:30:00,38.55,38.56,38.47,38.47,42157.0,38.55,38.56,38.47,38.47,42157.0
2019-04-29 12:00:00,38.47,38.62,38.44,38.58,53296.0,38.47,38.62,38.44,38.58,53296.0
2019-04-29 12:30:00,38.59,38.75,38.59,38.72,34668.0,38.59,38.75,38.59,38.72,34668.0
2019-04-29 13:00:00,38.71,38.73,38.65,38.71,29707.0,38.71,38.73,38.65,38.71,29707.0
2019-04-29 13:30:00,38.71,38.71,38.62,38.68,33386.0,38.71,38.71,38.62,38.68,33386.0
2019-04-29 14:00:00,38.68,38.71,38.62,38.66,39714.0,38.68,38.71,38.62,38.66,39714.0
2019-04-29 14:30:00,38.66,38.67,38.62,38.66,35631.0,38.66,38.67,38.62,38.66,35631.0
2019-04-29 15:00:00,38.66,38.73,38.59,38.61,72052.0,38.66,38.73,38.59,38.61,72052.0
2019-04-29 15:30:00,38.61,38.65,38.6,38.61,220745.0,38.61,38.65,38.6,38.61,220745.0
2019-04-30 09:30:00,38.63,38.64,38.33,38.44,157434.0,38.63,38.64,38.33,38.44,157434.0
2019-04-30 10:00:00,38.43,38.51,38.33,38.34,79409.0,38.43,38.51,38.33,38.34,79409.0
2019-04-30 10:30:00,38.33,38.52,38.33,38.46,72598.0,38.33,38.52,38.33,38.46,72598.0
2019-04-30 11:00:00,38.45,38.48,37.93,37.96,239372.0,38.45,38.48,37.93,37.96,239372.0
2019-04-30 11:30:00,37.97,38.04,37.92,38.03,81967.0,37.97,38.04,37.92,38.03,81967.0
2019-04-30 12:00:00,38.04,38.25,38.04,38.14,93285.0,38.04,38.25,38.04,38.14,93285.0
2019-04-30 12:30:00,38.14,38.16,38.07,38.15,40004.0,38.14,38.16,38.07,38.15,40004.0
2019-04-30 13:00:00,38.15,38.24,38.12,38.22,54267.0,38.15,38.24,38.12,38.22,54267.0
2019-04-30 13:30:00,38.21,38.4,38.17,38.39,52752.0,38.21,38.4,38.17,38.39,52752.0
2019-04-30 14:00:00,38.4,38.4,38.31,38.31,62842.0,38.4,38.4,38.31,38.31,62842.0
2019-04-30 14:30:00,38.31,38.38,38.28,38.37,85851.0,38.31,38.38,38.28,38.37,85851.0
2019-04-30 15:00:00,38.37,38.45,38.35,38.41,76211.0,38.37,38.45,38.35,38.41,76211.0
2019-04-30 15:30:00,38.41,38.47,38.36,38.36,272739.0,38.41,38.47,38.36,38.36,272739.0
2019-05-01 09:30:00,38.57,38.72,38.25,38.56,266570.0,38.57,38.72,38.25,38.56,266570.0
2019-05-01 10:00:00,38.56,38.61,38.44,38.49,70533.0,38.56,38.61,38.44,38.49,70533.0
2019-05-01 10:30:00,38.49,38.67,38.44,38.62,66178.0,38.49,38.67,38.44,38.62,66178.0
2019-05-01 11:00:00,38.61,38.8,38.6,38.79,122282.0,38.61,38.8,38.6,38.79,122282.0
2019-05-01 11:30:00,38.79,38.94,38.77,38.77,63296.0,38.79,38.94,38.77,38.77,63296.0
2019-05-01 12:00:00,38.78,38.97,38.78,38.93,54782.0,38.78,38.97,38.78,38.93,54782.0
2019-05-01 12:30:00,38.92,38.92,38.69,38.83,52501.0,38.92,38.92,38.69,38.83,52501.0
2019-05-01 13:00:00,38.83,38.87,38.73,38.79,32475.0,38.83,38.87,38.73,38.79,32475.0
2019-05-01 13:30:00,38.77,38.89,38.77,38.89,31894.0,38.77,38.89,38.77,38.89,31894.0
2019-05-01 14:00:00,38.9,39.07,38.88,38.9,72766.0,38.9,39.07,38.88,38.9,72766.0
2019-05-01 14:30:00,38.9,38.93,38.68,38.86,69408.0,38.9,38.93,38.68,38.86,69408.0
2019-05-01 15:00:00,38.84,38.86,38.61,38.66,56384.0,38.84,38.86,38.61,38.66,56384.0
2019-05-01 15:30:00,38.65,38.65,38.38,38.38,437133.0,38.65,38.65,38.38,38.38,437133.0
2019-05-02 09:30:00,38.32,38.73,38.28,38.67,91392.0,38.32,38.73,38.28,38.67,91392.0
2019-05-02 10:00:00,38.69,38.98,38.66,38.83,106431.0,38.69,38.98,38.66,38.83,106431.0
2019-05-02 10:30:00,38.83,39.0,38.76,38.78,88054.0,38.83,39.0,38.76,38.78,88054.0
2019-05-02 11:00:00,38.78,38.86,38.55,38.58,77845.0,38.78,38.86,38.55,38.58,77845.0
2019-05-02 11:30:00,38.59,38.68,38.39,38.44,89752.0,38.59,38.68,38.39,38.44,89752.0
2019-05-02 12:00:00,38.46,38.57,38.44,38.57,51577.0,38.46,38.57,38.44,38.57,51577.0
2019-05-02 12:30:00,38.57,38.67,38.56,38.65,49335.0,38.57,38.67,38.56,38.65,49335.0
2019-05-02 13:00:00,38.65,38.88,38.58,38.88,47675.0,38.65,38.88,38.58,38.88,47675.0
2019-05-02 13:30:00,38.88,38.95,38.84,38.86,89588.0,38.88,38.95,38.84,38.86,89588.0
2019-05-02 14:00:00,38.86,38.88,38.75,38.81,106725.0,38.86,38.88,38.75,38.81,106725.0
2019-05-02 14:30:00,38.82,38.91,38.77,38.89,54165.0,38.82,38.91,38.77,38.89,54165.0
2019-05-02 15:00:00,38.88,39.01,38.84,38.96,72266.0,38.88,39.01,38.84,38.96,72266.0
2019-05-02 15:30:00,38.95,39.02,38.89,39.0,271854.0,38.95,39.02,38.89,39.0,271854.0
2019-05-03 09:30:00,38.67,38.92,38.15,38.87,511691.0,38.67,38.92,38.15,38.87,511691.0
2019-05-03 10:00:00,38.85,39.01,38.59,38.61,235867.0,38.85,39.01,38.59,38.61,235867.0
2019-05-03 10:30:00,38.64,38.66,38.37,38.49,298590.0,38.64,38.66,38.37,38.49,298590.0
2019-05-03 11:00:00,38.5,38.7,38.45,38.49,209271.0,38.5,38.7,38.45,38.49,209271.0
2019-05-03 11:30:00,38.48,38.63,38.47,38.61,147886.0,38.48,38.63,38.47,38.61,147886.0
2019-05-03 12:00:00,38.6,38.62,38.47,38.49,183759.0,38.6,38.62,38.47,38.49,183759.0
2019-05-03 12:30:00,38.49,38.52,38.22,38.35,127263.0,38.49,38.52,38.22,38.35,127263.0
2019-05-03 13:00:00,38.36,38.68,38.35,38.68,168378.0,38.36,38.68,38.35,38.68,168378.0
2019-05-03 13:30:00,38.7,38.95,38.68,38.81,178252.0,38.7,38.95,38.68,38.81,178252.0
2019-05-03 14:00:00,38.81,38.94,38.72,38.76,104542.0,38.81,38.94,38.72,38.76,104542.0
2019-05-03 14:30:00,38.76,38.84,38.66,38.8,132031.0,38.76,38.84,38.66,38.8,132031.0
2019-05-03 15:00:00,38.79,38.94,38.78,38.88,149295.0,38.79,38.94,38.78,38.88,149295.0
2019-05-03 15:30:00,38.88,38.92,38.79,38.8,515420.0,38.88,38.92,38.79,38.8,515420.0
2019-05-06 09:30:00,37.96,38.0,37.06,37.27,363989.0,37.96,38.0,37.06,37.27,363989.0
2019-05-06 10:00:00,37.25,37.25,36.76,36.89,387038.0,37.25,37.25,36.76,36.89,387038.0
2019-05-06 10:30:00,36.89,37.2,36.76,37.13,141988.0,36.89,37.2,36.76,37.13,141988.0
2019-05-06 11:00:00,37.12,37.43,36.95,37.43,138758.0,37.12,37.43,36.95,37.43,138758.0
2019-05-06 11:30:00,37.42,37.51,37.24,37.25,114353.0,37.42,37.51,37.24,37.25,114353.0
2019-05-06 12:00:00,37.26,37.29,37.06,37.07,73632.0,37.26,37.29,37.06,37.07,73632.0
2019-05-06 12:30:00,37.07,37.1,36.9,36.92,111951.0,37.07,37.1,36.9,36.92,111951.0
2019-05-06 13:00:00,36.92,36.95,36.85,36.95,97594.0,36.92,36.95,36.85,36.95,97594.0
2019-05-06 13:30:00,36.96,36.98,36.73,36.86,137789.0,36.96,36.98,36.73,36.86,137789.0
2019-05-06 14:00:00,36.87,36.89,36.7,36.75,150085.0,36.87,36.89,36.7,36.75,150085.0
2019-05-06 14:30:00,36.74,36.86,36.74,36.86,131716.0,36.74,36.86,36.74,36.86,131716.0
2019-05-06 15:00:00,36.86,37.21,36.85,37.13,208894.0,36.86,37.21,36.85,37.13,208894.0
2019-05-06 15:30:00,37.13,37.19,37.01,37.06,467827.0,37.13,37.19,37.01,37.06,467827.0
2019-05-07 09:30:00,36.6,36.89,36.17,36.3,261405.0,36.6,36.89,36.17,36.3,261405.0
2019-05-07 10:00:00,36.3,36.33,35.91,36.12,227156.0,36.3,36.33,35.91,36.12,227156.0
2019-05-07 10:30:00,36.11,36.16,35.94,36.05,241494.0,36.11,36.16,35.94,36.05,241494.0
2019-05-07 11:00:00,36.05,36.3,35.92,36.2,155202.0,36.05,36.3,35.92,36.2,155202.0
2019-05-07 11:30:00,36.22,36.26,36.08,36.18,128757.0,36.22,36.26,36.08,36.18,128757.0
2019-05-07 12:00:00,36.17,36.39,36.02,36.37,65910.0,36.17,36.39,36.02,36.37,65910.0
2019-05-07 12:30:00,36.37,36.46,36.3,36.3,89088.0,36.37,36.46,36.3,36.3,89088.0
2019-05-07 13:00:00,36.29,36.29,35.86,35.92,126088.0,36.29,36.29,35.86,35.92,126088.0
2019-05-07 13:30:00,35.91,35.98,35.76,35.82,228383.0,35.91,35.98,35.76,35.82,228383.0
2019-05-07 14:00:00,35.81,35.86,35.64,35.74,201871.0,35.81,35.86,35.64,35.74,201871.0
2019-05-07 14:30:00,35.73,35.83,35.63,35.79,178548.0,35.73,35.83,35.63,35.79,178548.0
2019-05-07 15:00:00,35.78,35.96,35.76,35.85,91676.0,35.78,35.96,35.76,35.85,91676.0
2019-05-07 15:30:00,35.84,36.19,35.71,36.16,446607.0,35.84,36.19,35.71,36.16,446607.0
2019-05-08 09:30:00,36.05,36.31,35.83,36.1,230688.0,36.05,36.31,35.83,36.1,230688.0
2019-05-08 10:00:00,36.1,36.17,36.0,36.06,149792.0,36.1,36.17,36.0,36.06,149792.0
2019-05-08 10:30:00,36.06,36.13,35.78,36.13,148387.0,36.06,36.13,35.78,36.13,148387.0
2019-05-08 11:00:00,36.13,36.32,36.11,36.15,197109.0,36.13,36.32,36.11,36.15,197109.0
2019-05-08 11:30:00,36.16,36.23,36.01,36.12,105752.0,36.16,36.23,36.01,36.12,105752.0
2019-05-08 12:00:00,36.12,36.23,35.98,36.23,63422.0,36.12,36.23,35.98,36.23,63422.0
2019-05-08 12:30:00,36.22,36.37,36.2,36.33,83939.0,36.22,36.37,36.2,36.33,83939.0
2019-05-08 13:00:00,36.33,36.34,36.23,36.24,103668.0,36.33,36.34,36.23,36.24,103668.0
2019-05-08 13:30:00,36.25,36.28,36.13,36.17,63238.0,36.25,36.28,36.13,36.17,63238.0
2019-05-08 14:00:00,36.18,36.2,36.06,36.15,84039.0,36.18,36.2,36.06,36.15,84039.0
2019-05-08 14:30:00,36.15,36.18,36.08,36.15,102470.0,36.15,36.18,36.08,36.15,102470.0
2019-05-08 15:00:00,36.15,36.32,36.15,36.3,144776.0,36.15,36.32,36.15,36.3,144776.0
2019-05-08 15:30:00,36.3,36.31,36.08,36.12,310061.0,36.3,36.31,36.08,36.12,310061.0
2019-05-09 09:30:00,35.35,35.52,34.71,34.95,1181565.0,35.35,35.52,34.71,34.95,1181565.0
2019-05-09 10:00:00,34.93,34.96,34.55,34.69,281928.0,34.93,34.96,34.55,34.69,281928.0
2019-05-09 10:30:00,34.7,35.18,34.69,35.01,140485.0,34.7,35.18,34.69,35.01,140485.0
2019-05-09 11:00:00,35.02,35.1,34.84,34.89,74631.0,35.02,35.1,34.84,34.89,74631.0
2019-05-09 11:30:00,34.89,34.98,34.8,34.97,105630.0,34.89,34.98,34.8,34.97,105630.0
2019-05-09 12:00:00,34.98,35.14,34.86,35.14,97706.0,34.98,35.14,34.86,35.14,97706.0
2019-05-09 12:30:00,35.15,35.44,35.15,35.34,179215.0,35.15,35.44,35.15,35.34,179215.0
2019-05-09 13:00:00,35.34,35.4,35.19,35.32,161502.0,35.34,35.4,35.19,35.32,161502.0
2019-05-09 13:30:00,35.32,35.42,35.26,35.29,118826.0,35.32,35.42,35.26,35.29,118826.0
2019-05-09 14:00:00,35.29,35.39,35.24,35.29,95631.0,35.29,35.39,35.24,35.29,95631.0
2019-05-09 14:30:00,35.29,35.39,35.17,35.17,81765.0,35.29,35.39,35.17,35.17,81765.0
2019-05-09 15:00:00,35.16,35.19,35.02,35.11,102206.0,35.16,35.19,35.02,35.11,102206.0
2019-05-09 15:30:00,35.11,35.31,35.11,35.22,381592.0,35.11,35.31,35.11,35.22,381592.0
2019-05-10 09:30:00,35.03,35.14,34.78,34.9,194459.0,35.03,35.14,34.78,34.9,194459.0
2019-05-10 10:00:00,34.88,34.88,34.48,34.62,201642.0,34.88,34.88,34.48,34.62,201642.0
2019-05-10 10:30:00,34.62,34.65,34.26,34.27,182603.0,34.62,34.65,34.26,34.27,182603.0
2019-05-10 11:00:00,34.26,34.45,34.19,34.35,186608.0,34.26,34.45,34.19,34.35,186608.0
2019-05-10 11:30:00,34.35,34.54,34.27,34.51,203039.0,34.35,34.54,34.27,34.51,203039.0
2019-05-10 12:00:00,34.53,34.83,34.5,34.77,148228.0,34.53,34.83,34.5,34.77,148228.0
2019-05-10 12:30:00,34.77,34.9,34.64,34.78,102718.0,34.77,34.9,34.64,34.78,102718.0
2019-05-10 13:00:00,34.77,34.96,34.74,34.83,229751.0,34.77,34.96,34.74,34.83,229751.0
2019-05-10 13:30:00,34.83,34.94,34.77,34.9,79942.0,34.83,34.94,34.77,34.9,79942.0
2019-05-10 14:00:00,34.91,35.0,34.84,34.87,173542.0,34.91,35.0,34.84,34.87,173542.0
2019-05-10 14:30:00,34.86,35.02,34.86,34.92,61957.0,34.86,35.02,34.86,34.92,61957.0
2019-05-10 15:00:00,34.93,35.17,34.9,35.13,91291.0,34.93,35.17,34.9,35.13,91291.0
2019-05-10 15:30:00,35.13,35.14,34.92,35.07,229089.0,35.13,35.14,34.92,35.07,229089.0
2019-05-13 09:30:00,34.24,34.42,33.75,33.89,283991.0,34.24,34.42,33.75,33.89,283991.0
2019-05-13 10:00:00,33.88,33.88,33.58,33.65,172206.0,33.88,33.88,33.58,33.65,172206.0
2019-05-13 10:30:00,33.63,33.81,33.57,33.72,110603.0,33.63,33.81,33.57,33.72,110603.0
2019-05-13 11:00:00,33.72,33.75,33.45,33.45,174237.0,33.72,33.75,33.45,33.45,174237.0
2019-05-13 11:30:00,33.46,33.53,33.36,33.5,371960.0,33.46,33.53,33.36,33.5,371960.0
2019-05-13 12:00:00,33.49,33.51,33.39,33.43,79212.0,33.49,33.51,33.39,33.43,79212.0
2019-05-13 12:30:00,33.42,33.57,33.23,33.35,313232.0,33.42,33.57,33.23,33.35,313232.0
2019-05-13 13:00:00,33.35,33.4,33.27,33.28,99916.0,33.35,33.4,33.27,33.28,99916.0
2019-05-13 13:30:00,33.29,33.45,33.28,33.39,66367.0,33.29,33.45,33.28,33.39,66367.0
2019-05-13 14:00:00,33.39,33.48,33.2,33.45,104638.0,33.39,33.48,33.2,33.45,104638.0
2019-05-13 14:30:00,33.46,33.5,33.28,33.42,83527.0,33.46,33.5,33.28,33.42,83527.0
2019-05-13 15:00:00,33.43,33.49,33.2,33.23,108145.0,33.43,33.49,33.2,33.23,108145.0
2019-05-13 15:30:00,33.23,33.23,33.06,33.18,348450.0,33.23,33.23,33.06,33.18,348450.0
2019-05-14 09:30:00,33.37,33.49,33.18,33.3,127030.0,33.37,33.49,33.18,33.3,127030.0
2019-05-14 10:00:00,33.32,33.44,33.14,33.39,144306.0,33.32,33.44,33.14,33.39,144306.0
2019-05-14 10:30:00,33.39,33.44,33.26,33.32,76807.0,33.39,33.44,33.26,33.32,76807.0
2019-05-14 11:00:00,33.35,33.57,33.3,33.48,66473.0,33.35,33.57,33.3,33.48,66473.0
2019-05-14 11:30:00,33.49,33.59,33.44,33.48,73735.0,33.49,33.59,33.44,33.48,73735.0
2019-05-14 12:00:00,33.47,33.55,33.35,33.37,77864.0,33.47,33.55,33.35,33.37,77864.0
2019-05-14 12:30:00,33.38,33.49,33.37,33.41,54905.0,33.38,33.49,33.37,33.41,54905.0
2019-05-14 13:00:00,33.4,33.54,33.4,33.48,53818.0,33.4,33.54,33.4,33.48,53818.0
2019-05-14 13:30:00,33.49,33.51,33.38,33.48,124054.0,33.49,33.51,33.38,33.48,124054.0
2019-05-14 14:00:00,33.47,33.49,33.27,33.29,127918.0,33.47,33.49,33.27,33.29,127918.0
2019-05-14 14:30:00,33.29,33.33,33.0,33.22,226594.0,33.29,33.33,33.0,33.22,226594.0
2019-05-14 15:00:00,33.22,33.39,33.19,33.34,74890.0,33.22,33.39,33.19,33.34,74890.0
2019-05-14 15:30:00,33.33,33.34,33.2,33.22,279975.0,33.33,33.34,33.2,33.22,279975.0
2019-05-15 09:30:00,32.89,33.17,32.76,33.06,173902.0,32.89,33.17,32.76,33.06,173902.0
2019-05-15 10:00:00,33.07,33.37,33.01,33.34,306419.0,33.07,33.37,33.01,33.34,306419.0
2019-05-15 10:30:00,33.34,33.43,33.24,33.28,122802.0,33.34,33.43,33.24,33.28,122802.0
2019-05-15 11:00:00,33.3,33.33,33.15,33.32,86907.0,33.3,33.33,33.15,33.32,86907.0
2019-05-15 11:30:00,33.33,33.36,33.22,33.26,41452.0,33.33,33.36,33.22,33.26,41452.0
2019-05-15 12:00:00,33.26,33.37,33.17,33.19,75207.0,33.26,33.37,33.17,33.19,75207.0
2019-05-15 12:30:00,33.19,33.26,33.14,33.17,84734.0,33.19,33.26,33.14,33.17,84734.0
2019-05-15 13:00:00,33.17,33.29,33.16,33.29,122164.0,33.17,33.29,33.16,33.29,122164.0
2019-05-15 13:30:00,33.3,33.46,33.29,33.44,59187.0,33.3,33.46,33.29,33.44,59187.0
2019-05-15 14:00:00,33.44,33.46,33.38,33.39,81879.0,33.44,33.46,33.38,33.39,81879.0
2019-05-15 14:30:00,33.38,33.41,33.29,33.32,129551.0,33.38,33.41,33.29,33.32,129551.0
2019-05-15 15:00:00,33.32,33.39,33.29,33.32,175422.0,33.32,33.39,33.29,33.32,175422.0
2019-05-15 15:30:00,33.33,33.33,33.22,33.3,406494.0,33.33,33.33,33.22,33.3,406494.0
2019-05-16 09:30:00,33.66,34.22,33.08,34.08,841545.0,33.66,34.22,33.08,34.08,841545.0
2019-05-16 10:00:00,34.09,34.5,34.02,34.13,526219.0,34.09,34.5,34.02,34.13,526219.0
2019-05-16 10:30:00,34.12,34.16,33.89,34.08,222251.0,34.12,34.16,33.89,34.08,222251.0
2019-05-16 11:00:00,34.08,34.23,34.07,34.11,153143.0,34.08,34.23,34.07,34.11,153143.0
2019-05-16 11:30:00,34.11,34.24,34.1,34.13,187593.0,34.11,34.24,34.1,34.13,187593.0
2019-05-16 12:00:00,34.15,34.21,34.07,34.15,303229.0,34.15,34.21,34.07,34.15,303229.0
2019-05-16 12:30:00,34.16,34.32,34.11,34.32,161995.0,34.16,34.32,34.11,34.32,161995.0
2019-05-16 13:00:00,34.32,34.42,34.25,34.32,104146.0,34.32,34.42,34.25,34.32,104146.0
2019-05-16 13:30:00,34.31,34.4,34.26,34.36,116307.0,34.31,34.4,34.26,34.36,116307.0
2019-05-16 14:00:00,34.35,34.37,34.14,34.19,161853.0,34.35,34.37,34.14,34.19,161853.0
2019-05-16 14:30:00,34.19,34.22,34.1,34.15,227453.0,34.19,34.22,34.1,34.15,227453.0
2019-05-16 15:00:00,34.14,34.22,34.1,34.12,238374.0,34.14,34.22,34.1,34.12,238374.0
2019-05-16 15:30:00,34.13,34.13,33.93,34.05,504344.0,34.13,34.13,33.93,34.05,504344.0
2019-05-17 09:30:00,33.56,34.33,33.5,34.26,359642.0,33.56,34.33,33.5,34.26,359642.0
2019-05-17 10:00:00,34.27,34.52,34.12,34.37,453457.0,34.27,34.52,34.12,34.37,453457.0
2019-05-17 10:30:00,34.36,34.51,34.06,34.48,165527.0,34.36,34.51,34.06,34.48,165527.0
2019-05-17 11:00:00,34.49,34.69,34.42,34.44,291895.0,34.49,34.69,34.42,34.44,291895.0
2019-05-17 11:30:00,34.44,34.51,34.22,34.43,221820.0,34.44,34.51,34.22,34.43,221820.0
2019-05-17 12:00:00,34.42,34.54,34.37,34.51,204149.0,34.42,34.54,34.37,34.51,204149.0
2019-05-17 12:30:00,34.51,34.73,34.47,34.72,146475.0,34.51,34.73,34.47,34.72,146475.0
2019-05-17 13:00:00,34.73,35.06,34.67,34.88,303206.0,34.73,35.06,34.67,34.88,303206.0
2019-05-17 13:30:00,34.88,34.88,34.51,34.74,152789.0,34.88,34.88,34.51,34.74,152789.0
2019-05-17 14:00:00,34.73,34.81,34.64,34.76,108171.0,34.73,34.81,34.64,34.76,108171.0
2019-05-17 14:30:00,34.76,34.83,34.72,34.82,170171.0,34.76,34.83,34.72,34.82,170171.0
2019-05-17 15:00:00,34.82,34.9,34.56,34.72,437526.0,34.82,34.9,34.56,34.72,437526.0
2019-05-17 15:30:00,34.7,34.81,34.56,34.61,752107.0,34.7,34.81,34.56,34.61,752107.0
2019-05-20 09:30:00,34.13,34.44,34.01,34.37,324105.0,34.13,34.44,34.01,34.37,324105.0
2019-05-20 10:00:00,34.38,34.43,34.14,34.35,244236.0,34.38,34.43,34.14,34.35,244236.0
2019-05-20 10:30:00,34.33,34.46,34.28,34.42,76702.0,34.33,34.46,34.28,34.42,76702.0
2019-05-20 11:00:00,34.42,34.43,34.26,34.34,54603.0,34.42,34.43,34.26,34.34,54603.0
2019-05-20 11:30:00,34.34,34.43,34.23,34.34,52988.0,34.34,34.43,34.23,34.34,52988.0
2019-05-20 12:00:00,34.36,34.55,34.32,34.47,49595.0,34.36,34.55,34.32,34.47,49595.0
2019-05-20 12:30:00,34.47,34.51,34.36,34.38,52929.0,34.47,34.51,34.36,34.38,52929.0
2019-05-20 13:00:00,34.38,34.46,34.35,34.41,50832.0,34.38,34.46,34.35,34.41,50832.0
2019-05-20 13:30:00,34.4,34.48,34.37,34.44,67285.0,34.4,34.48,34.37,34.44,67285.0
2019-05-20 14:00:00,34.44,34.49,34.39,34.48,60185.0,34.44,34.49,34.39,34.48,60185.0
2019-05-20 14:30:00,34.48,34.53,34.36,34.49,105124.0,34.48,34.53,34.36,34.49,105124.0
2019-05-20 15:00:00,34.48,34.55,34.38,34.55,113584.0,34.48,34.55,34.38,34.55,113584.0
2019-05-20 15:30:00,34.55,34.69,34.53,34.66,323728.0,34.55,34.69,34.53,34.66,323728.0
2019-05-21 09:30:00,34.92,35.29,34.81,34.89,104659.0,34.92,35.29,34.81,34.89,104659.0
2019-05-21 10:00:00,34.87,35.09,34.87,35.05,91407.0,34.87,35.09,34.87,35.05,91407.0
2019-05-21 10:30:00,35.05,35.19,35.01,35.19,74257.0,35.05,35.19,35.01,35.19,74257.0
2019-05-21 11:00:00,35.2,35.22,34.97,34.97,350277.0,35.2,35.22,34.97,34.97,350277.0
2019-05-21 11:30:00,34.97,34.97,34.77,34.91,75840.0,34.97,34.97,34.77,34.91,75840.0
2019-05-21 12:00:00,34.9,34.93,34.84,34.88,102545.0,34.9,34.93,34.84,34.88,102545.0
2019-05-21 12:30:00,34.88,34.95,34.86,34.91,80629.0,34.88,34.95,34.86,34.91,80629.0
2019-05-21 13:00:00,34.91,34.91,34.86,34.86,63710.0,34.91,34.91,34.86,34.86,63710.0
2019-05-21 13:30:00,34.85,34.88,34.79,34.84,94559.0,34.85,34.88,34.79,34.84,94559.0
2019-05-21 14:00:00,34.85,34.92,34.84,34.9,78973.0,34.85,34.92,34.84,34.9,78973.0
2019-05-21 14:30:00,34.9,34.93,34.77,34.85,110745.0,34.9,34.93,34.77,34.85,110745.0
2019-05-21 15:00:00,34.85,34.85,34.75,34.78,131035.0,34.85,34.85,34.75,34.78,131035.0
2019-05-21 15:30:00,34.79,34.89,34.76,34.87,308663.0,34.79,34.89,34.76,34.87,308663.0
2019-05-22 09:30:00,34.75,35.22,34.66,35.19,134078.0,34.75,35.22,34.66,35.19,134078.0
2019-05-22 10:00:00,35.22,35.35,35.09,35.2,133798.0,35.22,35.35,35.09,35.2,133798.0
2019-05-22 10:30:00,35.2,35.23,35.08,35.11,109538.0,35.2,35.23,35.08,35.11,109538.0
2019-05-22 11:00:00,35.11,35.25,35.04,35.24,62362.0,35.11,35.25,35.04,35.24,62362.0
2019-05-22 11:30:00,35.24,35.28,35.17,35.24,45954.0,35.24,35.28,35.17,35.24,45954.0
2019-05-22 12:00:00,35.24,35.35,35.22,35.31,72761.0,35.24,35.35,35.22,35.31,72761.0
2019-05-22 12:30:00,35.3,35.36,35.24,35.26,46938.0,35.3,35.36,35.24,35.26,46938.0
2019-05-22 13:00:00,35.25,35.28,35.16,35.21,88705.0,35.25,35.28,35.16,35.21,88705.0
2019-05-22 13:30:00,35.22,35.3,35.17,35.29,56364.0,35.22,35.3,35.17,35.29,56364.0
2019-05-22 14:00:00,35.28,35.34,35.24,35.29,62917.0,35.28,35.34,35.24,35.29,62917.0
2019-05-22 14:30:00,35.29,35.37,35.28,35.35,109444.0,35.29,35.37,35.28,35.35,109444.0
2019-05-22 15:00:00,35.34,35.39,35.27,35.29,83784.0,35.34,35.39,35.27,35.29,83784.0
2019-05-22 15:30:00,35.29,35.33,35.24,35.24,223878.0,35.29,35.33,35.24,35.24,223878.0
2019-05-23 09:30:00,34.82,35.07,34.73,34.83,340455.0,34.82,35.07,34.73,34.83,340455.0
2019-05-23 10:00:00,34.84,35.04,34.75,35.03,197536.0,34.84,35.04,34.75,35.03,197536.0
2019-05-23 10:30:00,35.02,35.14,34.96,35.09,108405.0,35.02,35.14,34.96,35.09,108405.0
2019-05-23 11:00:00,35.08,35.16,34.93,35.11,230222.0,35.08,35.16,34.93,35.11,230222.0
2019-05-23 11:30:00,35.12,35.15,34.97,34.97,132264.0,35.12,35.15,34.97,34.97,132264.0
2019-05-23 12:00:00,34.96,35.02,34.91,35.0,75741.0,34.96,35.02,34.91,35.0,75741.0
2019-05-23 12:30:00,35.01,35.07,34.92,34.99,102484.0,35.01,35.07,34.92,34.99,102484.0
2019-05-23 13:00:00,34.98,35.11,34.97,35.04,137099.0,34.98,35.11,34.97,35.04,137099.0
2019-05-23 13:30:00,35.05,35.1,34.99,35.02,113515.0,35.05,35.1,34.99,35.02,113515.0
2019-05-23 14:00:00,35.03,35.12,34.98,35.07,94033.0,35.03,35.12,34.98,35.07,94033.0
2019-05-23 14:30:00,35.07,35.1,34.99,35.05,120068.0,35.07,35.1,34.99,35.05,120068.0
2019-05-23 15:00:00,35.05,35.3,35.0,35.29,186896.0,35.05,35.3,35.0,35.29,186896.0
2019-05-23 15:30:00,35.29,35.39,35.17,35.32,648073.0,35.29,35.39,35.17,35.32,648073.0
2019-05-24 09:30:00,35.42,35.58,35.12,35.3,195973.0,35.42,35.58,35.12,35.3,195973.0
2019-05-24 10:00:00,35.29,35.4,35.16,35.2,166444.0,35.29,35.4,35.16,35.2,166444.0
2019-05-24 10:30:00,35.21,35.31,35.16,35.29,174017.0,35.21,35.31,35.16,35.29,174017.0
2019-05-24 11:00:00,35.29,35.3,35.15,35.27,148007.0,35.29,35.3,35.15,35.27,148007.0
2019-05-24 11:30:00,35.27,35.42,35.26,35.37,93289.0,35.27,35.42,35.26,35.37,93289.0
2019-05-24 12:00:00,35.36,35.41,35.29,35.35,93674.0,35.36,35.41,35.29,35.35,93674.0
2019-05-24 12:30:00,35.35,35.39,35.22,35.26,131932.0,35.35,35.39,35.22,35.26,131932.0
2019-05-24 13:00:00,35.27,35.33,35.23,35.3,80563.0,35.27,35.33,35.23,35.3,80563.0
2019-05-24 13:30:00,35.31,35.34,35.25,35.3,135310.0,35.31,35.34,35.25,35.3,135310.0
2019-05-24 14:00:00,35.3,35.35,35.28,35.31,72653.0,35.3,35.35,35.28,35.31,72653.0
2019-05-24 14:30:00,35.31,35.34,35.27,35.31,81911.0,35.31,35.34,35.27,35.31,81911.0
2019-05-24 15:00:00,35.32,35.42,35.24,35.27,107012.0,35.32,35.42,35.24,35.27,107012.0
2019-05-24 15:30:00,35.26,35.32,35.15,35.19,267279.0,35.26,35.32,35.15,35.19,267279.0
2019-05-28 09:30:00,35.24,35.45,35.21,35.32,51531.0,35.24,35.45,35.21,35.32,51531.0
2019-05-28 10:00:00,35.32,35.32,34.99,35.07,88842.0,35.32,35.32,34.99,35.07,88842.0
2019-05-28 10:30:00,35.07,35.08,34.91,34.99,105490.0,35.07,35.08,34.91,34.99,105490.0
2019-05-28 11:00:00,34.99,35.13,34.97,35.08,113189.0,34.99,35.13,34.97,35.08,113189.0
2019-05-28 11:30:00,35.06,35.26,35.0,35.26,129752.0,35.06,35.26,35.0,35.26,129752.0
2019-05-28 12:00:00,35.26,35.38,35.24,35.36,90386.0,35.26,35.38,35.24,35.36,90386.0
2019-05-28 12:30:00,35.35,35.37,35.28,35.29,29275.0,35.35,35.37,35.28,35.29,29275.0
2019-05-28 13:00:00,35.29,35.37,35.26,35.27,32050.0,35.29,35.37,35.26,35.27,32050.0
2019-05-28 13:30:00,35.27,35.34,35.26,35.3,78570.0,35.27,35.34,35.26,35.3,78570.0
2019-05-28 14:00:00,35.3,35.31,35.22,35.22,106166.0,35.3,35.31,35.22,35.22,106166.0
2019-05-28 14:30:00,35.22,35.22,34.97,35.01,266126.0,35.22,35.22,34.97,35.01,266126.0
2019-05-28 15:00:00,35.0,35.03,34.93,34.97,101193.0,35.0,35.03,34.93,34.97,101193.0
2019-05-28 15:30:00,34.96,35.12,34.91,35.05,285524.0,34.96,35.12,34.91,35.05,285524.0
2019-05-29 09:30:00,34.74,34.86,34.44,34.85,128395.0,34.74,34.86,34.44,34.85,128395.0
2019-05-29 10:00:00,34.84,35.23,34.82,35.12,123590.0,34.84,35.23,34.82,35.12,123590.0
2019-05-29 10:30:00,35.13,35.27,35.04,35.16,133812.0,35.13,35.27,35.04,35.16,133812.0
2019-05-29 11:00:00,35.17,35.18,34.91,35.03,121546.0,35.17,35.18,34.91,35.03,121546.0
2019-05-29 11:30:00,35.07,35.12,34.89,34.95,39693.0,35.07,35.12,34.89,34.95,39693.0
2019-05-29 12:00:00,34.94,35.2,34.91,35.2,60942.0,34.94,35.2,34.91,35.2,60942.0
2019-05-29 12:30:00,35.2,35.26,35.15,35.23,100165.0,35.2,35.26,35.15,35.23,100165.0
2019-05-29 13:00:00,35.22,35.39,35.13,35.17,169472.0,35.22,35.39,35.13,35.17,169472.0
2019-05-29 13:30:00,35.18,35.19,35.08,35.08,31421.0,35.18,35.19,35.08,35.08,31421.0
2019-05-29 14:00:00,35.08,35.15,35.05,35.11,100351.0,35.08,35.15,35.05,35.11,100351.0
2019-05-29 14:30:00,35.1,35.13,35.0,35.08,89726.0,35.1,35.13,35.0,35.08,89726.0
2019-05-29 15:00:00,35.09,35.09,34.92,35.05,78638.0,35.09,35.09,34.92,35.05,78638.0
2019-05-29 15:30:00,35.05,35.19,35.0,35.07,188672.0,35.05,35.19,35.0,35.07,188672.0
2019-05-30 09:30:00,35.17,35.63,35.13,35.56,122421.0,35.17,35.63,35.13,35.56,122421.0
2019-05-30 10:00:00,35.56,35.63,35.42,35.44,152906.0,35.56,35.63,35.42,35.44,152906.0
2019-05-30 10:30:00,35.45,35.54,35.22,35.28,97976.0,35.45,35.54,35.22,35.28,97976.0
2019-05-30 11:00:00,35.27,35.53,35.21,35.51,67039.0,35.27,35.53,35.21,35.51,67039.0
2019-05-30 11:30:00,35.52,35.52,35.36,35.42,42718.0,35.52,35.52,35.36,35.42,42718.0
2019-05-30 12:00:00,35.42,35.47,35.38,35.4,39987.0,35.42,35.47,35.38,35.4,39987.0
2019-05-30 12:30:00,35.4,35.53,35.39,35.46,55041.0,35.4,35.53,35.39,35.46,55041.0
2019-05-30 13:00:00,35.47,35.48,35.4,35.41,37966.0,35.47,35.48,35.4,35.41,37966.0
2019-05-30 13:30:00,35.41,35.47,35.35,35.44,93794.0,35.41,35.47,35.35,35.44,93794.0
2019-05-30 14:00:00,35.42,35.48,35.3,35.3,67767.0,35.42,35.48,35.3,35.3,67767.0
2019-05-30 14:30:00,35.3,35.34,35.16,35.32,79818.0,35.3,35.34,35.16,35.32,79818.0
2019-05-30 15:00:00,35.32,35.33,35.19,35.33,103171.0,35.32,35.33,35.19,35.33,103171.0
2019-05-30 15:30:00,35.33,35.47,35.3,35.47,236562.0,35.33,35.47,35.3,35.47,236562.0
2019-05-31 09:30:00,35.0,35.16,34.72,34.82,148233.0,35.0,35.16,34.72,34.82,148233.0
2019-05-31 10:00:00,34.82,34.89,34.74,34.82,90893.0,34.82,34.89,34.74,34.82,90893.0
2019-05-31 10:30:00,34.82,35.09,34.8,35.09,66722.0,34.82,35.09,34.8,35.09,66722.0
2019-05-31 11:00:00,35.08,35.2,35.08,35.2,70422.0,35.08,35.2,35.08,35.2,70422.0
2019-05-31 11:30:00,35.19,35.23,35.1,35.18,73314.0,35.19,35.23,35.1,35.18,73314.0
2019-05-31 12:00:00,35.17,35.18,35.02,35.04,79872.0,35.17,35.18,35.02,35.04,79872.0
2019-05-31 12:30:00,35.04,35.15,35.01,35.02,69249.0,35.04,35.15,35.01,35.02,69249.0
2019-05-31 13:00:00,35.02,35.12,34.98,35.09,58235.0,35.02,35.12,34.98,35.09,58235.0
2019-05-31 13:30:00,35.09,35.1,34.96,35.04,123799.0,35.09,35.1,34.96,35.04,123799.0
2019-05-31 14:00:00,35.04,35.05,34.87,34.88,71596.0,35.04,35.05,34.87,34.88,71596.0
2019-05-31 14:30:00,34.89,34.96,34.84,34.9,112502.0,34.89,34.96,34.84,34.9,112502.0
2019-05-31 15:00:00,34.91,34.91,34.79,34.81,84547.0,34.91,34.91,34.79,34.81,84547.0
2019-05-31 15:30:00,34.81,34.95,34.79,34.95,377477.0,34.81,34.95,34.79,34.95,377477.0
2019-06-03 09:30:00,35.04,35.12,34.67,34.67,301080.0,35.04,35.12,34.67,34.67,301080.0
2019-06-03 10:00:00,34.62,34.77,34.51,34.74,92210.0,34.62,34.77,34.51,34.74,92210.0
2019-06-03 10:30:00,34.76,34.91,34.7,34.91,110448.0,34.76,34.91,34.7,34.91,110448.0
2019-06-03 11:00:00,34.9,34.98,34.77,34.94,195501.0,34.9,34.98,34.77,34.94,195501.0
2019-06-03 11:30:00,34.94,35.02,34.89,35.01,62291.0,34.94,35.02,34.89,35.01,62291.0
2019-06-03 12:00:00,35.0,35.02,34.62,34.62,64428.0,35.0,35.02,34.62,34.62,64428.0
2019-06-03 12:30:00,34.62,34.85,34.58,34.81,70160.0,34.62,34.85,34.58,34.81,70160.0
2019-06-03 13:00:00,34.81,35.07,34.72,34.93,97660.0,34.81,35.07,34.72,34.93,97660.0
2019-06-03 13:30:00,34.93,34.97,34.73,34.97,96415.0,34.93,34.97,34.73,34.97,96415.0
2019-06-03 14:00:00,34.98,35.03,34.79,34.84,127591.0,34.98,35.03,34.79,34.84,127591.0
2019-06-03 14:30:00,34.84,34.91,34.75,34.84,105806.0,34.84,34.91,34.75,34.84,105806.0
2019-06-03 15:00:00,34.84,34.85,34.54,34.55,181912.0,34.84,34.85,34.54,34.55,181912.0
2019-06-03 15:30:00,34.55,34.8,34.52,34.71,379068.0,34.55,34.8,34.52,34.71,379068.0
2019-06-04 09:30:00,35.12,35.82,35.12,35.59,281976.0,35.12,35.82,35.12,35.59,281976.0
2019-06-04 10:00:00,35.59,35.61,35.38,35.54,135204.0,35.59,35.61,35.38,35.54,135204.0
2019-06-04 10:30:00,35.54,35.74,35.42,35.52,128777.0,35.54,35.74,35.42,35.52,128777.0
2019-06-04 11:00:00,35.52,35.66,35.49,35.65,174627.0,35.52,35.66,35.49,35.65,174627.0
2019-06-04 11:30:00,35.64,35.7,35.5,35.5,72271.0,35.64,35.7,35.5,35.5,72271.0
2019-06-04 12:00:00,35.5,35.53,35.26,35.38,96651.0,35.5,35.53,35.26,35.38,96651.0
2019-06-04 12:30:00,35.38,35.42,35.25,35.4,76929.0,35.38,35.42,35.25,35.4,76929.0
2019-06-04 13:00:00,35.4,35.47,35.34,35.4,68734.0,35.4,35.47,35.34,35.4,68734.0
2019-06-04 13:30:00,35.4,35.55,35.37,35.53,50177.0,35.4,35.55,35.37,35.53,50177.0
2019-06-04 14:00:00,35.54,35.55,35.42,35.48,41917.0,35.54,35.55,35.42,35.48,41917.0
2019-06-04 14:30:00,35.48,35.49,35.39,35.39,184951.0,35.48,35.49,35.39,35.39,184951.0
2019-06-04 15:00:00,35.39,35.59,35.39,35.57,161500.0,35.39,35.59,35.39,35.57,161500.0
2019-06-04 15:30:00,35.57,35.65,35.49,35.62,393854.0,35.57,35.65,35.49,35.62,393854.0
2019-06-05 09:30:00,35.95,36.12,35.68,35.83,318048.0,35.95,36.12,35.68,35.83,318048.0
2019-06-05 10:00:00,35.84,35.86,35.42,35.44,156933.0,35.84,35.86,35.42,35.44,156933.0
2019-06-05 10:30:00,35.43,35.43,35.24,35.3,171627.0,35.43,35.43,35.24,35.3,171627.0
2019-06-05 11:00:00,35.31,35.66,35.29,35.66,90470.0,35.31,35.66,35.29,35.66,90470.0
2019-06-05 11:30:00,35.66,35.71,35.53,35.66,115181.0,35.66,35.71,35.53,35.66,115181.0
2019-06-05 12:00:00,35.66,35.67,35.43,35.59,90327.0,35.66,35.67,35.43,35.59,90327.0
2019-06-05 12:30:00,35.59,35.62,35.5,35.59,69636.0,35.59,35.62,35.5,35.59,69636.0
2019-06-05 13:00:00,35.59,35.83,35.59,35.73,107153.0,35.59,35.83,35.59,35.73,107153.0
2019-06-05 13:30:00,35.74,35.82,35.72,35.75,85929.0,35.74,35.82,35.72,35.75,85929.0
2019-06-05 14:00:00,35.75,35.76,35.6,35.62,70984.0,35.75,35.76,35.6,35.62,70984.0
2019-06-05 14:30:00,35.62,35.65,35.5,35.57,243147.0,35.62,35.65,35.5,35.57,243147.0
2019-06-05 15:00:00,35.57,35.7,35.56,35.7,247146.0,35.57,35.7,35.56,35.7,247146.0
2019-06-05 15:30:00,35.7,35.9,35.64,35.85,623666.0,35.7,35.9,35.64,35.85,623666.0
2019-06-06 09:30:00,42.56,44.5,40.93,44.01,4757221.0,42.56,44.5,40.93,44.01,4757221.0
2019-06-06 10:00:00,44.01,44.9,43.84,44.68,1945442.0,44.01,44.9,43.84,44.68,1945442.0
2019-06-06 10:30:00,44.7,45.14,44.64,44.81,1480354.0,44.7,45.14,44.64,44.81,1480354.0
2019-06-06 11:00:00,44.81,45.43,44.7,45.31,1224295.0,44.81,45.43,44.7,45.31,1224295.0
2019-06-06 11:30:00,45.31,45.42,44.76,45.08,599976.0,45.31,45.42,44.76,45.08,599976.0
2019-06-06 12:00:00,45.06,45.19,44.83,44.9,458804.0,45.06,45.19,44.83,44.9,458804.0
2019-06-06 12:30:00,44.91,44.93,44.31,44.8,886648.0,44.91,44.93,44.31,44.8,886648.0
2019-06-06 13:00:00,44.79,44.82,44.35,44.4,425224.0,44.79,44.82,44.35,44.4,425224.0
2019-06-06 13:30:00,44.4,45.03,44.33,44.75,537813.0,44.4,45.03,44.33,44.75,537813.0
2019-06-06 14:00:00,44.75,44.85,44.46,44.49,384629.0,44.75,44.85,44.46,44.49,384629.0
2019-06-06 14:30:00,44.5,44.94,44.49,44.59,421961.0,44.5,44.94,44.49,44.59,421961.0
2019-06-06 15:00:00,44.58,45.37,44.57,45.19,757065.0,44.58,45.37,44.57,45.19,757065.0
2019-06-06 15:30:00,45.19,45.57,44.98,45.45,1393494.0,45.19,45.57,44.98,45.45,1393494.0
2019-06-07 09:30:00,45.3,46.23,44.81,46.08,1533166.0,45.3,46.23,44.81,46.08,1533166.0
2019-06-07 10:00:00,46.07,46.09,45.18,45.33,578877.0,46.07,46.09,45.18,45.33,578877.0
2019-06-07 10:30:00,45.32,45.38,44.9,45.04,392896.0,45.32,45.38,44.9,45.04,392896.0
2019-06-07 11:00:00,45.05,45.05,44.65,44.78,379072.0,45.05,45.05,44.65,44.78,379072.0
2019-06-07 11:30:00,44.8,45.03,44.77,44.78,203369.0,44.8,45.03,44.77,44.78,203369.0
2019-06-07 12:00:00,44.78,44.96,44.72,44.96,147555.0,44.78,44.96,44.72,44.96,147555.0
2019-06-07 12:30:00,44.96,45.47,44.96,45.39,368076.0,44.96,45.47,44.96,45.39,368076.0
2019-06-07 13:00:00,45.38,45.56,45.35,45.47,323620.0,45.38,45.56,45.35,45.47,323620.0
2019-06-07 13:30:00,45.47,45.73,45.31,45.35,204759.0,45.47,45.73,45.31,45.35,204759.0
2019-06-07 14:00:00,45.34,45.34,45.11,45.16,137440.0,45.34,45.34,45.11,45.16,137440.0
2019-06-07 14:30:00,45.16,45.29,44.99,45.06,182310.0,45.16,45.29,44.99,45.06,182310.0
2019-06-07 15:00:00,45.06,45.38,45.01,45.34,232100.0,45.06,45.38,45.01,45.34,232100.0
2019-06-07 15:30:00,45.33,45.43,45.11,45.24,738936.0,45.33,45.43,45.11,45.24,738936.0
2019-06-10 09:30:00,45.5,45.93,45.0,45.29,481498.0,45.5,45.93,45.0,45.29,481498.0
2019-06-10 10:00:00,45.28,45.29,44.92,45.1,295916.0,45.28,45.29,44.92,45.1,295916.0
2019-06-10 10:30:00,45.1,45.1,44.41,44.44,399628.0,45.1,45.1,44.41,44.44,399628.0
2019-06-10 11:00:00,44.44,44.59,44.1,44.47,346218.0,44.44,44.59,44.1,44.47,346218.0
2019-06-10 11:30:00,44.47,44.66,44.46,44.52,168752.0,44.47,44.66,44.46,44.52,168752.0
2019-06-10 12:00:00,44.52,44.77,44.47,44.73,134044.0,44.52,44.77,44.47,44.73,134044.0
2019-06-10 12:30:00,44.74,44.74,44.28,44.33,207685.0,44.74,44.74,44.28,44.33,207685.0
2019-06-10 13:00:00,44.33,44.53,44.27,44.32,94746.0,44.33,44.53,44.27,44.32,94746.0
2019-06-10 13:30:00,44.32,44.35,44.18,44.33,132621.0,44.32,44.35,44.18,44.33,132621.0
2019-06-10 14:00:00,44.33,44.33,44.1,44.18,160940.0,44.33,44.33,44.1,44.18,160940.0
2019-06-10 14:30:00,44.17,44.34,44.17,44.19,126487.0,44.17,44.34,44.17,44.19,126487.0
2019-06-10 15:00:00,44.19,44.22,44.02,44.07,155810.0,44.19,44.22,44.02,44.07,155810.0
2019-06-10 15:30:00,44.07,44.12,43.93,44.1,670260.0,44.07,44.12,43.93,44.1,670260.0
2019-06-11 09:30:00,44.36,44.74,44.22,44.54,299828.0,44.36,44.74,44.22,44.54,299828.0
2019-06-11 10:00:00,44.55,44.7,44.26,44.54,241753.0,44.55,44.7,44.26,44.54,241753.0
2019-06-11 10:30:00,44.56,44.66,44.31,44.66,163882.0,44.56,44.66,44.31,44.66,163882.0
2019-06-11 11:00:00,44.64,44.7,44.3,44.32,119465.0,44.64,44.7,44.3,44.32,119465.0
2019-06-11 11:30:00,44.35,44.41,44.29,44.3,67208.0,44.35,44.41,44.29,44.3,67208.0
2019-06-11 12:00:00,44.3,44.3,44.1,44.24,128293.0,44.3,44.3,44.1,44.24,128293.0
2019-06-11 12:30:00,44.23,44.32,44.19,44.26,71030.0,44.23,44.32,44.19,44.26,71030.0
2019-06-11 13:00:00,44.25,44.38,44.22,44.25,75696.0,44.25,44.38,44.22,44.25,75696.0
2019-06-11 13:30:00,44.25,44.38,44.18,44.38,83933.0,44.25,44.38,44.18,44.38,83933.0
2019-06-11 14:00:00,44.39,44.49,44.27,44.38,109706.0,44.39,44.49,44.27,44.38,109706.0
2019-06-11 14:30:00,44.38,44.38,44.09,44.13,89303.0,44.38,44.38,44.09,44.13,89303.0
2019-06-11 15:00:00,44.13,44.23,44.07,44.23,98824.0,44.13,44.23,44.07,44.23,98824.0
2019-06-11 15:30:00,44.23,44.25,44.01,44.03,507491.0,44.23,44.25,44.01,44.03,507491.0
2019-06-12 09:30:00,43.65,43.9,43.37,43.48,301658.0,43.65,43.9,43.37,43.48,301658.0
2019-06-12 10:00:00,43.44,43.57,43.29,43.3,137335.0,43.44,43.57,43.29,43.3,137335.0
2019-06-12 10:30:00,43.31,43.56,43.22,43.23,113879.0,43.31,43.56,43.22,43.23,113879.0
2019-06-12 11:00:00,43.22,43.29,43.09,43.11,126901.0,43.22,43.29,43.09,43.11,126901.0
2019-06-12 11:30:00,43.1,43.33,42.96,43.32,127884.0,43.1,43.33,42.96,43.32,127884.0
2019-06-12 12:00:00,43.32,43.39,43.15,43.27,110579.0,43.32,43.39,43.15,43.27,110579.0
2019-06-12 12:30:00,43.27,43.54,43.21,43.4,219487.0,43.27,43.54,43.21,43.4,219487.0
2019-06-12 13:00:00,43.4,43.49,43.13,43.13,109085.0,43.4,43.49,43.13,43.13,109085.0
2019-06-12 13:30:00,43.14,43.18,43.0,43.05,106174.0,43.14,43.18,43.0,43.05,106174.0
2019-06-12 14:00:00,43.05,43.08,42.94,43.08,128475.0,43.05,43.08,42.94,43.08,128475.0
2019-06-12 14:30:00,43.08,43.18,43.06,43.11,143161.0,43.08,43.18,43.06,43.11,143161.0
2019-06-12 15:00:00,43.1,43.11,42.91,42.92,133926.0,43.1,43.11,42.91,42.92,133926.0
2019-06-12 15:30:00,42.92,43.02,42.9,43.02,418653.0,42.92,43.02,42.9,43.02,418653.0
2019-06-13 09:30:00,43.13,43.26,42.56,42.88,244729.0,43.13,43.26,42.56,42.88,244729.0
2019-06-13 10:00:00,42.92,42.95,42.66,42.71,201845.0,42.92,42.95,42.66,42.71,201845.0
2019-06-13 10:30:00,42.71,42.92,42.71,42.88,150798.0,42.71,42.92,42.71,42.88,150798.0
2019-06-13 11:00:00,42.88,42.91,42.61,42.69,113060.0,42.88,42.91,42.61,42.69,113060.0
2019-06-13 11:30:00,42.69,42.81,42.64,42.68,109844.0,42.69,42.81,42.64,42.68,109844.0
2019-06-13 12:00:00,42.68,42.78,42.65,42.72,102949.0,42.68,42.78,42.65,42.72,102949.0
2019-06-13 12:30:00,42.71,42.77,42.7,42.74,104298.0,42.71,42.77,42.7,42.74,104298.0
2019-06-13 13:00:00,42.75,42.96,42.75,42.93,96651.0,42.75,42.96,42.75,42.93,96651.0
2019-06-13 13:30:00,42.93,42.93,42.76,42.82,81513.0,42.93,42.93,42.76,42.82,81513.0
2019-06-13 14:00:00,42.83,42.9,42.75,42.79,106884.0,42.83,42.9,42.75,42.79,106884.0
2019-06-13 14:30:00,42.79,42.82,42.56,42.58,168941.0,42.79,42.82,42.56,42.58,168941.0
2019-06-13 15:00:00,42.58,42.6,42.43,42.47,238192.0,42.58,42.6,42.43,42.47,238192.0
2019-06-13 15:30:00,42.48,42.5,42.37,42.48,496936.0,42.48,42.5,42.37,42.48,496936.0
2019-06-14 09:30:00,42.4,43.07,42.18,42.65,291930.0,42.4,43.07,42.18,42.65,291930.0
2019-06-14 10:00:00,42.63,42.83,42.63,42.7,119974.0,42.63,42.83,42.63,42.7,119974.0
2019-06-14 10:30:00,42.69,43.21,42.69,42.97,268301.0,42.69,43.21,42.69,42.97,268301.0
2019-06-14 11:00:00,42.98,43.11,42.77,42.94,189767.0,42.98,43.11,42.77,42.94,189767.0
2019-06-14 11:30:00,42.94,43.13,42.83,42.84,73879.0,42.94,43.13,42.83,42.84,73879.0
2019-06-14 12:00:00,42.82,42.85,42.67,42.71,55686.0,42.82,42.85,42.67,42.71,55686.0
2019-06-14 12:30:00,42.7,42.91,42.7,42.9,72603.0,42.7,42.91,42.7,42.9,72603.0
2019-06-14 13:00:00,42.9,42.94,42.78,42.89,53667.0,42.9,42.94,42.78,42.89,53667.0
2019-06-14 13:30:00,42.89,42.91,42.8,42.81,48008.0,42.89,42.91,42.8,42.81,48008.0
2019-06-14 14:00:00,42.8,42.88,42.79,42.84,65479.0,42.8,42.88,42.79,42.84,65479.0
2019-06-14 14:30:00,42.83,42.96,42.76,42.8,133117.0,42.83,42.96,42.76,42.8,133117.0
2019-06-14 15:00:00,42.79,42.97,42.78,42.9,106784.0,42.79,42.97,42.78,42.9,106784.0
2019-06-14 15:30:00,42.91,42.94,42.75,42.75,322548.0,42.91,42.94,42.75,42.75,322548.0
2019-06-17 09:30:00,42.63,42.93,42.34,42.91,160938.0,42.63,42.93,42.34,42.91,160938.0
2019-06-17 10:00:00,42.92,42.97,42.74,42.87,219612.0,42.92,42.97,42.74,42.87,219612.0
2019-06-17 10:30:00,42.88,42.96,42.82,42.94,231798.0,42.88,42.96,42.82,42.94,231798.0
2019-06-17 11:00:00,42.94,43.09,42.88,43.0,126316.0,42.94,43.09,42.88,43.0,126316.0
2019-06-17 11:30:00,43.0,43.13,42.91,43.07,132029.0,43.0,43.13,42.91,43.07,132029.0
2019-06-17 12:00:00,43.06,43.2,43.04,43.09,66536.0,43.06,43.2,43.04,43.09,66536.0
2019-06-17 12:30:00,43.08,43.2,43.05,43.17,57102.0,43.08,43.2,43.05,43.17,57102.0
2019-06-17 13:00:00,43.18,43.5,43.17,43.39,159484.0,43.18,43.5,43.17,43.39,159484.0
2019-06-17 13:30:00,43.38,43.61,43.35,43.59,123844.0,43.38,43.61,43.35,43.59,123844.0
2019-06-17 14:00:00,43.59,43.6,43.45,43.5,118923.0,43.59,43.6,43.45,43.5,118923.0
2019-06-17 14:30:00,43.5,43.56,43.43,43.48,118823.0,43.5,43.56,43.43,43.48,118823.0
2019-06-17 15:00:00,43.48,43.59,43.27,43.3,203767.0,43.48,43.59,43.27,43.3,203767.0
2019-06-17 15:30:00,43.29,43.35,43.22,43.31,477717.0,43.29,43.35,43.22,43.31,477717.0
2019-06-18 09:30:00,43.57,44.41,43.55,44.04,400087.0,43.57,44.41,43.55,44.04,400087.0
2019-06-18 10:00:00,44.06,44.24,43.94,44.1,352431.0,44.06,44.24,43.94,44.1,352431.0
2019-06-18 10:30:00,44.09,44.42,44.04,44.36,242786.0,44.09,44.42,44.04,44.36,242786.0
2019-06-18 11:00:00,44.37,44.59,44.37,44.52,165450.0,44.37,44.59,44.37,44.52,165450.0
2019-06-18 11:30:00,44.52,44.64,44.11,44.25,124360.0,44.52,44.64,44.11,44.25,124360.0
2019-06-18 12:00:00,44.26,44.34,44.11,44.34,85613.0,44.26,44.34,44.11,44.34,85613.0
2019-06-18 12:30:00,44.34,44.52,44.29,44.34,155577.0,44.34,44.52,44.29,44.34,155577.0
2019-06-18 13:00:00,44.35,44.39,44.21,44.22,83855.0,44.35,44.39,44.21,44.22,83855.0
2019-06-18 13:30:00,44.22,44.43,44.22,44.38,70306.0,44.22,44.43,44.22,44.38,70306.0
2019-06-18 14:00:00,44.38,44.42,44.25,44.3,74392.0,44.38,44.42,44.25,44.3,74392.0
2019-06-18 14:30:00,44.3,44.39,44.25,44.26,82911.0,44.3,44.39,44.25,44.26,82911.0
2019-06-18 15:00:00,44.26,44.32,44.2,44.28,93350.0,44.26,44.32,44.2,44.28,93350.0
2019-06-18 15:30:00,44.27,44.33,44.2,44.3,253490.0,44.27,44.33,44.2,44.3,253490.0
2019-06-19 09:30:00,44.33,44.83,43.85,43.91,273240.0,44.33,44.83,43.85,43.91,273240.0
2019-06-19 10:00:00,43.91,44.11,43.82,44.06,83751.0,43.91,44.11,43.82,44.06,83751.0
2019-06-19 10:30:00,44.06,44.09,43.89,43.92,59682.0,44.06,44.09,43.89,43.92,59682.0
2019-06-19 11:00:00,43.92,44.03,43.83,44.02,58104.0,43.92,44.03,43.83,44.02,58104.0
2019-06-19 11:30:00,44.02,44.05,43.92,44.0,73265.0,44.02,44.05,43.92,44.0,73265.0
2019-06-19 12:00:00,44.01,44.04,43.91,43.91,66126.0,44.01,44.04,43.91,43.91,66126.0
2019-06-19 12:30:00,43.92,44.01,43.87,44.01,48173.0,43.92,44.01,43.87,44.01,48173.0
2019-06-19 13:00:00,44.01,44.01,43.84,43.92,81713.0,44.01,44.01,43.84,43.92,81713.0
2019-06-19 13:30:00,43.93,43.93,43.54,43.64,102028.0,43.93,43.93,43.54,43.64,102028.0
2019-06-19 14:00:00,43.66,44.0,43.56,43.73,150003.0,43.66,44.0,43.56,43.73,150003.0
2019-06-19 14:30:00,43.73,43.9,43.69,43.85,78075.0,43.73,43.9,43.69,43.85,78075.0
2019-06-19 15:00:00,43.83,43.99,43.83,43.94,68965.0,43.83,43.99,43.83,43.94,68965.0
2019-06-19 15:30:00,43.95,44.11,43.83,44.06,291557.0,43.95,44.11,43.83,44.06,291557.0
2019-06-20 09:30:00,44.65,44.65,43.78,43.95,422879.0,44.65,44.65,43.78,43.95,422879.0
2019-06-20 10:00:00,43.96,44.25,43.93,43.94,212455.0,43.96,44.25,43.93,43.94,212455.0
2019-06-20 10:30:00,43.94,44.02,43.61,43.63,207785.0,43.94,44.02,43.61,43.63,207785.0
2019-06-20 11:00:00,43.62,43.82,43.59,43.71,144863.0,43.62,43.82,43.59,43.71,144863.0
2019-06-20 11:30:00,43.74,43.94,43.74,43.87,70625.0,43.74,43.94,43.74,43.87,70625.0
2019-06-20 12:00:00,43.88,43.91,43.57,43.84,97091.0,43.88,43.91,43.57,43.84,97091.0
2019-06-20 12:30:00,43.83,43.88,43.76,43.79,84534.0,43.83,43.88,43.76,43.79,84534.0
2019-06-20 13:00:00,43.8,43.8,43.6,43.75,104118.0,43.8,43.8,43.6,43.75,104118.0
2019-06-20 13:30:00,43.75,43.94,43.73,43.8,138607.0,43.75,43.94,43.73,43.8,138607.0
2019-06-20 14:00:00,43.79,43.96,43.79,43.94,56443.0,43.79,43.96,43.79,43.94,56443.0
2019-06-20 14:30:00,43.93,44.09,43.93,44.08,102120.0,43.93,44.09,43.93,44.08,102120.0
2019-06-20 15:00:00,44.08,44.15,43.95,44.14,118710.0,44.08,44.15,43.95,44.14,118710.0
2019-06-20 15:30:00,44.13,44.37,44.13,44.33,365129.0,44.13,44.37,44.13,44.33,365129.0
2019-06-21 09:30:00,44.03,44.22,43.7,43.86,315325.0,44.03,44.22,43.7,43.86,315325.0
2019-06-21 10:00:00,43.83,44.03,43.76,44.01,65004.0,43.83,44.03,43.76,44.01,65004.0
2019-06-21 10:30:00,44.0,44.02,43.78,43.82,114882.0,44.0,44.02,43.78,43.82,114882.0
2019-06-21 11:00:00,43.81,44.0,43.81,43.83,44524.0,43.81,44.0,43.81,43.83,44524.0
2019-06-21 11:30:00,43.83,43.87,43.76,43.79,203423.0,43.83,43.87,43.76,43.79,203423.0
2019-06-21 12:00:00,43.79,43.87,43.58,43.63,53433.0,43.79,43.87,43.58,43.63,53433.0
2019-06-21 12:30:00,43.63,43.71,43.62,43.69,63403.0,43.63,43.71,43.62,43.69,63403.0
2019-06-21 13:00:00,43.71,43.76,43.63,43.66,36246.0,43.71,43.76,43.63,43.66,36246.0
2019-06-21 13:30:00,43.66,43.68,43.53,43.57,77438.0,43.66,43.68,43.53,43.57,77438.0
2019-06-21 14:00:00,43.58,43.6,43.41,43.46,52149.0,43.58,43.6,43.41,43.46,52149.0
2019-06-21 14:30:00,43.47,43.53,43.45,43.49,59516.0,43.47,43.53,43.45,43.49,59516.0
2019-06-21 15:00:00,43.49,43.55,43.47,43.51,80370.0,43.49,43.55,43.47,43.51,80370.0
2019-06-21 15:30:00,43.51,43.6,43.34,43.51,435306.0,43.51,43.6,43.34,43.51,435306.0
2019-06-24 09:30:00,43.64,43.71,43.24,43.24,175734.0,43.64,43.71,43.24,43.24,175734.0
2019-06-24 10:00:00,43.23,43.63,43.21,43.42,113536.0,43.23,43.63,43.21,43.42,113536.0
2019-06-24 10:30:00,43.44,43.52,43.32,43.46,41779.0,43.44,43.52,43.32,43.46,41779.0
2019-06-24 11:00:00,43.44,43.53,43.26,43.4,56520.0,43.44,43.53,43.26,43.4,56520.0
2019-06-24 11:30:00,43.41,43.44,43.22,43.23,105766.0,43.41,43.44,43.22,43.23,105766.0
2019-06-24 12:00:00,43.24,43.27,43.1,43.13,61674.0,43.24,43.27,43.1,43.13,61674.0
2019-06-24 12:30:00,43.13,43.15,43.01,43.04,45228.0,43.13,43.15,43.01,43.04,45228.0
2019-06-24 13:00:00,43.05,43.08,42.94,42.95,65473.0,43.05,43.08,42.94,42.95,65473.0
2019-06-24 13:30:00,42.95,43.0,42.8,42.8,50540.0,42.95,43.0,42.8,42.8,50540.0
2019-06-24 14:00:00,42.81,42.89,42.74,42.81,78179.0,42.81,42.89,42.74,42.81,78179.0
2019-06-24 14:30:00,42.82,42.92,42.76,42.8,59397.0,42.82,42.92,42.76,42.8,59397.0
2019-06-24 15:00:00,42.8,42.82,42.74,42.77,80757.0,42.8,42.82,42.74,42.77,80757.0
2019-06-24 15:30:00,42.77,42.8,42.68,42.74,275727.0,42.77,42.8,42.68,42.74,275727.0
2019-06-25 09:30:00,42.5,42.97,42.43,42.82,162997.0,42.5,42.97,42.43,42.82,162997.0
2019-06-25 10:00:00,42.85,42.87,42.7,42.79,87577.0,42.85,42.87,42.7,42.79,87577.0
2019-06-25 10:30:00,42.79,42.8,42.67,42.68,58687.0,42.79,42.8,42.67,42.68,58687.0
2019-06-25 11:00:00,42.68,42.68,42.47,42.48,83251.0,42.68,42.68,42.47,42.48,83251.0
2019-06-25 11:30:00,42.48,42.54,42.38,42.44,125804.0,42.48,42.54,42.38,42.44,125804.0
2019-06-25 12:00:00,42.45,42.6,42.44,42.55,142911.0,42.45,42.6,42.44,42.55,142911.0
2019-06-25 12:30:00,42.55,42.69,42.43,42.51,156751.0,42.55,42.69,42.43,42.51,156751.0
2019-06-25 13:00:00,42.51,42.58,42.33,42.55,87344.0,42.51,42.58,42.33,42.55,87344.0
2019-06-25 13:30:00,42.55,42.65,42.47,42.51,62373.0,42.55,42.65,42.47,42.51,62373.0
2019-06-25 14:00:00,42.51,42.52,42.37,42.37,112063.0,42.51,42.52,42.37,42.37,112063.0
2019-06-25 14:30:00,42.37,42.37,42.11,42.25,83250.0,42.37,42.37,42.11,42.25,83250.0
2019-06-25 15:00:00,42.24,42.36,42.22,42.32,86939.0,42.24,42.36,42.22,42.32,86939.0
2019-06-25 15:30:00,42.32,42.38,42.15,42.18,310287.0,42.32,42.38,42.15,42.18,310287.0
2019-06-26 09:30:00,42.36,42.73,42.24,42.57,158908.0,42.36,42.73,42.24,42.57,158908.0
2019-06-26 10:00:00,42.56,42.56,42.26,42.38,69995.0,42.56,42.56,42.26,42.38,69995.0
2019-06-26 10:30:00,42.39,42.4,42.19,42.23,74149.0,42.39,42.4,42.19,42.23,74149.0
2019-06-26 11:00:00,42.23,42.37,42.19,42.21,65823.0,42.23,42.37,42.19,42.21,65823.0
2019-06-26 11:30:00,42.21,42.25,42.11,42.25,69223.0,42.21,42.25,42.11,42.25,69223.0
2019-06-26 12:00:00,42.24,42.25,42.01,42.06,79513.0,42.24,42.25,42.01,42.06,79513.0
2019-06-26 12:30:00,42.07,42.15,42.03,42.04,92127.0,42.07,42.15,42.03,42.04,92127.0
2019-06-26 13:00:00,42.05,42.11,41.97,42.07,123481.0,42.05,42.11,41.97,42.07,123481.0
2019-06-26 13:30:00,42.07,42.09,41.99,42.0,62960.0,42.07,42.09,41.99,42.0,62960.0
2019-06-26 14:00:00,42.0,42.05,41.93,41.99,76498.0,42.0,42.05,41.93,41.99,76498.0
2019-06-26 14:30:00,41.98,42.03,41.92,42.0,161389.0,41.98,42.03,41.92,42.0,161389.0
2019-06-26 15:00:00,42.0,42.0,41.8,41.86,106468.0,42.0,42.0,41.8,41.86,106468.0
2019-06-26 15:30:00,41.85,41.9,41.66,41.68,497515.0,41.85,41.9,41.66,41.68,497515.0
2019-06-27 09:30:00,41.79,41.92,41.56,41.75,269864.0,41.79,41.92,41.56,41.75,269864.0
2019-06-27 10:00:00,41.76,41.88,41.46,41.51,303362.0,41.76,41.88,41.46,41.51,303362.0
2019-06-27 10:30:00,41.52,41.67,41.4,41.42,248861.0,41.52,41.67,41.4,41.42,248861.0
2019-06-27 11:00:00,41.43,41.51,41.29,41.4,289556.0,41.43,41.51,41.29,41.4,289556.0
2019-06-27 11:30:00,41.39,41.47,41.35,41.43,149534.0,41.39,41.47,41.35,41.43,149534.0
2019-06-27 12:00:00,41.43,41.55,41.37,41.46,123299.0,41.43,41.55,41.37,41.46,123299.0
2019-06-27 12:30:00,41.46,41.52,41.37,41.4,106931.0,41.46,41.52,41.37,41.4,106931.0
2019-06-27 13:00:00,41.4,41.58,41.39,41.58,138383.0,41.4,41.58,41.39,41.58,138383.0
2019-06-27 13:30:00,41.58,41.82,41.54,41.77,165806.0,41.58,41.82,41.54,41.77,165806.0
2019-06-27 14:00:00,41.77,41.98,41.76,41.98,121859.0,41.77,41.98,41.76,41.98,121859.0
2019-06-27 14:30:00,41.98,42.04,41.7,41.71,138702.0,41.98,42.04,41.7,41.71,138702.0
2019-06-27 15:00:00,41.71,41.71,41.48,41.48,264992.0,41.71,41.71,41.48,41.48,264992.0
2019-06-27 15:30:00,41.48,41.6,41.36,41.59,640988.0,41.48,41.6,41.36,41.59,640988.0
2019-06-28 09:30:00,41.58,41.75,41.34,41.41,140052.0,41.58,41.75,41.34,41.41,140052.0
2019-06-28 10:00:00,41.39,41.48,41.28,41.44,111415.0,41.39,41.48,41.28,41.44,111415.0
2019-06-28 10:30:00,41.45,41.46,41.35,41.36,130414.0,41.45,41.46,41.35,41.36,130414.0
2019-06-28 11:00:00,41.36,41.43,41.26,41.39,146046.0,41.36,41.43,41.26,41.39,146046.0
2019-06-28 11:30:00,41.39,41.54,41.36,41.48,149049.0,41.39,41.54,41.36,41.48,149049.0
2019-06-28 12:00:00,41.48,41.71,41.47,41.63,145289.0,41.48,41.71,41.47,41.63,145289.0
2019-06-28 12:30:00,41.63,41.83,41.6,41.74,114448.0,41.63,41.83,41.6,41.74,114448.0
2019-06-28 13:00:00,41.74,41.8,41.56,41.56,107548.0,41.74,41.8,41.56,41.56,107548.0
2019-06-28 13:30:00,41.57,41.62,41.39,41.62,149143.0,41.57,41.62,41.39,41.62,149143.0
2019-06-28 14:00:00,41.62,41.81,41.6,41.66,172912.0,41.62,41.81,41.6,41.66,172912.0
2019-06-28 14:30:00,41.66,41.71,41.54,41.64,220383.0,41.66,41.71,41.54,41.64,220383.0
2019-06-28 15:00:00,41.64,41.66,41.5,41.52,255857.0,41.64,41.66,41.5,41.52,255857.0
2019-06-28 15:30:00,41.52,41.55,41.09,41.13,1921673.0,41.52,41.55,41.09,41.13,1921673.0
2019-07-01 09:30:00,42.03,42.3,41.61,41.61,365671.0,42.03,42.3,41.61,41.61,365671.0
2019-07-01 10:00:00,41.63,41.77,41.31,41.33,231016.0,41.63,41.77,41.31,41.33,231016.0
2019-07-01 10:30:00,41.33,41.54,41.19,41.53,264311.0,41.33,41.54,41.19,41.53,264311.0
2019-07-01 11:00:00,41.54,42.06,41.54,41.92,337191.0,41.54,42.06,41.54,41.92,337191.0
2019-07-01 11:30:00,41.93,42.05,41.82,41.97,176224.0,41.93,42.05,41.82,41.97,176224.0
2019-07-01 12:00:00,41.97,42.1,41.79,41.92,217017.0,41.97,42.1,41.79,41.92,217017.0
2019-07-01 12:30:00,41.91,41.96,41.86,41.87,112331.0,41.91,41.96,41.86,41.87,112331.0
2019-07-01 13:00:00,41.88,41.96,41.86,41.93,90338.0,41.88,41.96,41.86,41.93,90338.0
2019-07-01 13:30:00,41.94,41.95,41.84,41.88,98937.0,41.94,41.95,41.84,41.88,98937.0
2019-07-01 14:00:00,41.89,41.9,41.66,41.67,94147.0,41.89,41.9,41.66,41.67,94147.0
2019-07-01 14:30:00,41.66,41.74,41.63,41.65,90512.0,41.66,41.74,41.63,41.65,90512.0
2019-07-01 15:00:00,41.63,41.96,41.63,41.93,185322.0,41.63,41.96,41.63,41.93,185322.0
2019-07-01 15:30:00,41.93,42.13,41.93,41.98,604514.0,41.93,42.13,41.93,41.98,604514.0
2019-07-02 09:30:00,42.0,42.26,41.84,42.11,159562.0,42.0,42.26,41.84,42.11,159562.0
2019-07-02 10:00:00,42.1,42.52,42.08,42.52,178860.0,42.1,42.52,42.08,42.52,178860.0
2019-07-02 10:30:00,42.53,42.64,42.3,42.32,134259.0,42.53,42.64,42.3,42.32,134259.0
2019-07-02 11:00:00,42.33,42.34,42.16,42.2,113439.0,42.33,42.34,42.16,42.2,113439.0
2019-07-02 11:30:00,42.21,42.24,42.11,42.17,63182.0,42.21,42.24,42.11,42.17,63182.0
2019-07-02 12:00:00,42.16,42.37,42.11,42.29,69819.0,42.16,42.37,42.11,42.29,69819.0
2019-07-02 12:30:00,42.3,42.37,42.25,42.36,78105.0,42.3,42.37,42.25,42.36,78105.0
2019-07-02 13:00:00,42.36,42.48,42.32,42.38,142587.0,42.36,42.48,42.32,42.38,142587.0
2019-07-02 13:30:00,42.38,42.5,42.36,42.43,185466.0,42.38,42.5,42.36,42.43,185466.0
2019-07-02 14:00:00,42.42,42.42,42.22,42.22,108360.0,42.42,42.42,42.22,42.22,108360.0
2019-07-02 14:30:00,42.22,42.25,42.15,42.17,103525.0,42.22,42.25,42.15,42.17,103525.0
2019-07-02 15:00:00,42.17,42.29,42.16,42.25,103083.0,42.17,42.29,42.16,42.25,103083.0
2019-07-02 15:30:00,42.24,42.35,42.19,42.23,569415.0,42.24,42.35,42.19,42.23,569415.0
2019-07-03 09:30:00,42.21,42.5,42.06,42.31,121092.0,42.21,42.5,42.06,42.31,121092.0
2019-07-03 10:00:00,42.32,42.68,42.32,42.68,205759.0,42.32,42.68,42.32,42.68,205759.0
2019-07-03 10:30:00,42.67,42.84,42.64,42.75,111814.0,42.67,42.84,42.64,42.75,111814.0
2019-07-03 11:00:00,42.75,42.82,42.58,42.71,111962.0,42.75,42.82,42.58,42.71,111962.0
2019-07-03 11:30:00,42.7,42.84,42.68,42.8,103300.0,42.7,42.84,42.68,42.8,103300.0
2019-07-03 12:00:00,42.8,43.09,42.79,43.01,242207.0,42.8,43.09,42.79,43.01,242207.0
2019-07-03 12:30:00,43.02,43.21,42.93,43.14,358030.0,43.02,43.21,42.93,43.14,358030.0
2019-07-05 09:30:00,43.0,43.01,42.64,42.64,175846.0,43.0,43.01,42.64,42.64,175846.0
2019-07-05 10:00:00,42.64,42.88,42.63,42.84,96548.0,42.64,42.88,42.63,42.84,96548.0
2019-07-05 10:30:00,42.84,42.84,42.54,42.56,100991.0,42.84,42.84,42.54,42.56,100991.0
2019-07-05 11:00:00,42.56,42.85,42.56,42.84,71333.0,42.56,42.85,42.56,42.84,71333.0
2019-07-05 11:30:00,42.84,42.84,42.59,42.82,44475.0,42.84,42.84,42.59,42.82,44475.0
2019-07-05 12:00:00,42.82,42.86,42.74,42.83,40359.0,42.82,42.86,42.74,42.83,40359.0
2019-07-05 12:30:00,42.83,42.89,42.78,42.85,56814.0,42.83,42.89,42.78,42.85,56814.0
2019-07-05 13:00:00,42.85,42.87,42.78,42.85,51340.0,42.85,42.87,42.78,42.85,51340.0
2019-07-05 13:30:00,42.86,42.98,42.85,42.91,77831.0,42.86,42.98,42.85,42.91,77831.0
2019-07-05 14:00:00,42.91,42.97,42.78,42.83,90431.0,42.91,42.97,42.78,42.83,90431.0
2019-07-05 14:30:00,42.84,42.96,42.84,42.9,63879.0,42.84,42.96,42.84,42.9,63879.0
2019-07-05 15:00:00,42.9,42.92,42.8,42.9,71308.0,42.9,42.92,42.8,42.9,71308.0
2019-07-05 15:30:00,42.9,42.99,42.82,42.98,251987.0,42.9,42.99,42.82,42.98,251987.0
2019-07-08 09:30:00,42.76,42.84,42.45,42.69,124453.0,42.76,42.84,42.45,42.69,124453.0
2019-07-08 10:00:00,42.69,42.7,42.36,42.37,102139.0,42.69,42.7,42.36,42.37,102139.0
2019-07-08 10:30:00,42.38,42.38,42.11,42.19,98283.0,42.38,42.38,42.11,42.19,98283.0
2019-07-08 11:00:00,42.19,42.43,42.18,42.26,105955.0,42.19,42.43,42.18,42.26,105955.0
2019-07-08 11:30:00,42.27,42.28,42.15,42.2,92640.0,42.27,42.28,42.15,42.2,92640.0
2019-07-08 12:00:00,42.21,42.26,42.12,42.2,53139.0,42.21,42.26,42.12,42.2,53139.0
2019-07-08 12:30:00,42.2,42.27,42.14,42.23,78515.0,42.2,42.27,42.14,42.23,78515.0
2019-07-08 13:00:00,42.23,42.27,42.15,42.18,71151.0,42.23,42.27,42.15,42.18,71151.0
2019-07-08 13:30:00,42.17,42.23,42.16,42.18,59878.0,42.17,42.23,42.16,42.18,59878.0
2019-07-08 14:00:00,42.18,42.21,42.04,42.09,124580.0,42.18,42.21,42.04,42.09,124580.0
2019-07-08 14:30:00,42.09,42.1,41.98,42.01,126392.0,42.09,42.1,41.98,42.01,126392.0
2019-07-08 15:00:00,42.02,42.11,42.01,42.07,140720.0,42.02,42.11,42.01,42.07,140720.0
2019-07-08 15:30:00,42.07,42.15,42.05,42.09,321089.0,42.07,42.15,42.05,42.09,321089.0
2019-07-09 09:30:00,41.97,42.31,41.69,42.01,516014.0,41.97,42.31,41.69,42.01,516014.0
2019-07-09 10:00:00,42.01,42.26,41.97,42.0,227869.0,42.01,42.26,41.97,42.0,227869.0
2019-07-09 10:30:00,42.0,42.55,41.99,42.44,235085.0,42.0,42.55,41.99,42.44,235085.0
2019-07-09 11:00:00,42.43,42.52,42.31,42.35,69161.0,42.43,42.52,42.31,42.35,69161.0
2019-07-09 11:30:00,42.34,42.54,42.3,42.48,89112.0,42.34,42.54,42.3,42.48,89112.0
2019-07-09 12:00:00,42.48,42.7,42.45,42.65,124839.0,42.48,42.7,42.45,42.65,124839.0
2019-07-09 12:30:00,42.64,42.74,42.59,42.7,98423.0,42.64,42.74,42.59,42.7,98423.0
2019-07-09 13:00:00,42.71,43.0,42.67,42.95,239816.0,42.71,43.0,42.67,42.95,239816.0
2019-07-09 13:30:00,42.95,43.11,42.89,43.11,164910.0,42.95,43.11,42.89,43.11,164910.0
2019-07-09 14:00:00,43.11,43.29,43.08,43.2,289054.0,43.11,43.29,43.08,43.2,289054.0
2019-07-09 14:30:00,43.2,43.21,43.08,43.14,106986.0,43.2,43.21,43.08,43.14,106986.0
2019-07-09 15:00:00,43.14,43.2,43.08,43.18,158465.0,43.14,43.2,43.08,43.18,158465.0
2019-07-09 15:30:00,43.17,43.33,43.16,43.3,472972.0,43.17,43.33,43.16,43.3,472972.0
2019-07-10 09:30:00,43.51,43.96,43.47,43.83,290704.0,43.51,43.96,43.47,43.83,290704.0
2019-07-10 10:00:00,43.84,43.96,43.43,43.49,333314.0,43.84,43.96,43.43,43.49,333314.0
2019-07-10 10:30:00,43.49,43.51,43.02,43.04,212058.0,43.49,43.51,43.02,43.04,212058.0
2019-07-10 11:00:00,43.04,43.28,43.0,43.23,90217.0,43.04,43.28,43.0,43.23,90217.0
2019-07-10 11:30:00,43.23,43.26,43.1,43.2,52250.0,43.23,43.26,43.1,43.2,52250.0
2019-07-10 12:00:00,43.21,43.3,43.19,43.23,49453.0,43.21,43.3,43.19,43.23,49453.0
2019-07-10 12:30:00,43.23,43.38,43.22,43.38,64258.0,43.23,43.38,43.22,43.38,64258.0
2019-07-10 13:00:00,43.38,43.39,43.2,43.21,45718.0,43.38,43.39,43.2,43.21,45718.0
2019-07-10 13:30:00,43.21,43.23,43.08,43.12,56933.0,43.21,43.23,43.08,43.12,56933.0
2019-07-10 14:00:00,43.11,43.25,43.11,43.17,110476.0,43.11,43.25,43.11,43.17,110476.0
2019-07-10 14:30:00,43.17,43.39,43.16,43.38,113377.0,43.17,43.39,43.16,43.38,113377.0
2019-07-10 15:00:00,43.38,43.48,43.32,43.34,141587.0,43.38,43.48,43.32,43.34,141587.0
2019-07-10 15:30:00,43.34,43.39,43.09,43.13,274443.0,43.34,43.39,43.09,43.13,274443.0
2019-07-11 09:30:00,43.4,43.59,43.25,43.38,186917.0,43.4,43.59,43.25,43.38,186917.0
2019-07-11 10:00:00,43.38,43.52,43.23,43.46,121890.0,43.38,43.52,43.23,43.46,121890.0
2019-07-11 10:30:00,43.47,43.71,43.34,43.65,142195.0,43.47,43.71,43.34,43.65,142195.0
2019-07-11 11:00:00,43.63,43.8,43.58,43.7,189181.0,43.63,43.8,43.58,43.7,189181.0
2019-07-11 11:30:00,43.7,43.92,43.68,43.91,105136.0,43.7,43.92,43.68,43.91,105136.0
2019-07-11 12:00:00,43.91,44.16,43.91,44.15,212480.0,43.91,44.16,43.91,44.15,212480.0
2019-07-11 12:30:00,44.16,44.25,44.08,44.17,182992.0,44.16,44.25,44.08,44.17,182992.0
2019-07-11 13:00:00,44.16,44.24,44.09,44.11,107794.0,44.16,44.24,44.09,44.11,107794.0
2019-07-11 13:30:00,44.11,44.16,43.77,43.77,139288.0,44.11,44.16,43.77,43.77,139288.0
2019-07-11 14:00:00,43.77,43.85,43.66,43.72,85906.0,43.77,43.85,43.66,43.72,85906.0
2019-07-11 14:30:00,43.71,43.84,43.71,43.82,66993.0,43.71,43.84,43.71,43.82,66993.0
2019-07-11 15:00:00,43.81,43.9,43.77,43.87,101243.0,43.81,43.9,43.77,43.87,101243.0
2019-07-11 15:30:00,43.88,44.06,43.85,44.01,386589.0,43.88,44.06,43.85,44.01,386589.0
2019-07-12 09:30:00,44.19,44.71,44.04,44.21,277196.0,44.19,44.71,44.04,44.21,277196.0
2019-07-12 10:00:00,44.2,44.24,44.07,44.23,143858.0,44.2,44.24,44.07,44.23,143858.0
2019-07-12 10:30:00,44.23,44.38,44.08,44.37,150575.0,44.23,44.38,44.08,44.37,150575.0
2019-07-12 11:00:00,44.37,44.44,44.28,44.37,105471.0,44.37,44.44,44.28,44.37,105471.0
2019-07-12 11:30:00,44.38,44.41,44.3,44.31,89253.0,44.38,44.41,44.3,44.31,89253.0
2019-07-12 12:00:00,44.3,44.38,44.2,44.36,98336.0,44.3,44.38,44.2,44.36,98336.0
2019-07-12 12:30:00,44.36,44.49,44.34,44.48,43607.0,44.36,44.49,44.34,44.48,43607.0
2019-07-12 13:00:00,44.48,44.49,44.4,44.45,38823.0,44.48,44.49,44.4,44.45,38823.0
2019-07-12 13:30:00,44.44,44.51,44.43,44.48,62493.0,44.44,44.51,44.43,44.48,62493.0
2019-07-12 14:00:00,44.48,44.49,44.32,44.33,56728.0,44.48,44.49,44.32,44.33,56728.0
2019-07-12 14:30:00,44.33,44.34,44.09,44.1,94932.0,44.33,44.34,44.09,44.1,94932.0
2019-07-12 15:00:00,44.1,44.2,44.1,44.12,71339.0,44.1,44.2,44.1,44.12,71339.0
2019-07-12 15:30:00,44.12,44.18,44.04,44.08,225303.0,44.12,44.18,44.04,44.08,225303.0
2019-07-15 09:30:00,44.3,44.41,44.18,44.37,173350.0,44.3,44.41,44.18,44.37,173350.0
2019-07-15 10:00:00,44.38,44.67,44.29,44.63,221188.0,44.38,44.67,44.29,44.63,221188.0
2019-07-15 10:30:00,44.64,44.64,44.22,44.3,66379.0,44.64,44.64,44.22,44.3,66379.0
2019-07-15 11:00:00,44.3,44.39,44.08,44.13,140967.0,44.3,44.39,44.08,44.13,140967.0
2019-07-15 11:30:00,44.13,44.15,43.94,43.94,67812.0,44.13,44.15,43.94,43.94,67812.0
2019-07-15 12:00:00,43.95,43.98,43.86,43.89,65446.0,43.95,43.98,43.86,43.89,65446.0
2019-07-15 12:30:00,43.89,43.96,43.84,43.95,40834.0,43.89,43.96,43.84,43.95,40834.0
2019-07-15 13:00:00,43.96,44.32,43.94,44.32,125706.0,43.96,44.32,43.94,44.32,125706.0
2019-07-15 13:30:00,44.32,44.35,44.22,44.33,78134.0,44.32,44.35,44.22,44.33,78134.0
2019-07-15 14:00:00,44.32,44.52,44.28,44.45,122941.0,44.32,44.52,44.28,44.45,122941.0
2019-07-15 14:30:00,44.44,44.45,44.33,44.36,78171.0,44.44,44.45,44.33,44.36,78171.0
2019-07-15 15:00:00,44.36,44.38,44.22,44.23,66866.0,44.36,44.38,44.22,44.23,66866.0
2019-07-15 15:30:00,44.23,44.26,44.14,44.18,190372.0,44.23,44.26,44.14,44.18,190372.0
2019-07-16 09:30:00,44.39,44.41,44.13,44.36,91128.0,44.39,44.41,44.13,44.36,91128.0
2019-07-16 10:00:00,44.36,44.52,44.35,44.4,98728.0,44.36,44.52,44.35,44.4,98728.0
2019-07-16 10:30:00,44.41,44.52,44.35,44.5,64926.0,44.41,44.52,44.35,44.5,64926.0
2019-07-16 11:00:00,44.5,44.67,44.49,44.58,71801.0,44.5,44.67,44.49,44.58,71801.0
2019-07-16 11:30:00,44.58,44.7,44.45,44.51,84104.0,44.58,44.7,44.45,44.51,84104.0
2019-07-16 12:00:00,44.5,44.5,44.17,44.39,87430.0,44.5,44.5,44.17,44.39,87430.0
2019-07-16 12:30:00,44.4,44.59,44.35,44.44,76522.0,44.4,44.59,44.35,44.44,76522.0
2019-07-16 13:00:00,44.44,44.5,44.25,44.34,76610.0,44.44,44.5,44.25,44.34,76610.0
2019-07-16 13:30:00,44.34,44.35,44.19,44.24,51073.0,44.34,44.35,44.19,44.24,51073.0
2019-07-16 14:00:00,44.24,44.33,44.19,44.23,38594.0,44.24,44.33,44.19,44.23,38594.0
2019-07-16 14:30:00,44.25,44.33,44.22,44.33,38280.0,44.25,44.33,44.22,44.33,38280.0
2019-07-16 15:00:00,44.32,44.49,44.3,44.47,141985.0,44.32,44.49,44.3,44.47,141985.0
2019-07-16 15:30:00,44.46,44.49,44.32,44.37,241684.0,44.46,44.49,44.32,44.37,241684.0
2019-07-17 09:30:00,44.29,44.62,44.22,44.35,142293.0,44.29,44.62,44.22,44.35,142293.0
2019-07-17 10:00:00,44.35,44.49,44.33,44.36,90996.0,44.35,44.49,44.33,44.36,90996.0
2019-07-17 10:30:00,44.35,44.49,44.16,44.49,111157.0,44.35,44.49,44.16,44.49,111157.0
2019-07-17 11:00:00,44.47,44.59,44.47,44.5,95173.0,44.47,44.59,44.47,44.5,95173.0
2019-07-17 11:30:00,44.48,44.66,44.45,44.62,57033.0,44.48,44.66,44.45,44.62,57033.0
2019-07-17 12:00:00,44.62,44.64,44.53,44.55,33265.0,44.62,44.64,44.53,44.55,33265.0
2019-07-17 12:30:00,44.55,44.59,44.45,44.45,45037.0,44.55,44.59,44.45,44.45,45037.0
2019-07-17 13:00:00,44.45,44.6,44.43,44.6,64008.0,44.45,44.6,44.43,44.6,64008.0
2019-07-17 13:30:00,44.59,44.61,44.5,44.52,42258.0,44.59,44.61,44.5,44.52,42258.0
2019-07-17 14:00:00,44.51,44.56,44.45,44.48,58639.0,44.51,44.56,44.45,44.48,58639.0
2019-07-17 14:30:00,44.48,44.53,44.41,44.43,60969.0,44.48,44.53,44.41,44.43,60969.0
2019-07-17 15:00:00,44.42,44.42,44.27,44.35,152707.0,44.42,44.42,44.27,44.35,152707.0
2019-07-17 15:30:00,44.35,44.4,44.09,44.1,365941.0,44.35,44.4,44.09,44.1,365941.0
2019-07-18 09:30:00,44.12,44.14,43.93,43.98,115330.0,44.12,44.14,43.93,43.98,115330.0
2019-07-18 10:00:00,43.97,43.98,43.76,43.84,112438.0,43.97,43.98,43.76,43.84,112438.0
2019-07-18 10:30:00,43.84,43.92,43.67,43.92,100217.0,43.84,43.92,43.67,43.92,100217.0
2019-07-18 11:00:00,43.94,43.99,43.53,43.65,145873.0,43.94,43.99,43.53,43.65,145873.0
2019-07-18 11:30:00,43.66,43.7,43.46,43.47,102142.0,43.66,43.7,43.46,43.47,102142.0
2019-07-18 12:00:00,43.47,43.72,43.46,43.54,122878.0,43.47,43.72,43.46,43.54,122878.0
2019-07-18 12:30:00,43.55,43.58,43.42,43.5,108294.0,43.55,43.58,43.42,43.5,108294.0
2019-07-18 13:00:00,43.5,43.58,43.4,43.58,84764.0,43.5,43.58,43.4,43.58,84764.0
2019-07-18 13:30:00,43.58,43.82,43.57,43.81,51917.0,43.58,43.82,43.57,43.81,51917.0
2019-07-18 14:00:00,43.81,43.9,43.74,43.88,75374.0,43.81,43.9,43.74,43.88,75374.0
2019-07-18 14:30:00,43.87,44.03,43.85,43.9,119222.0,43.87,44.03,43.85,43.9,119222.0
2019-07-18 15:00:00,43.91,43.94,43.83,43.89,62869.0,43.91,43.94,43.83,43.89,62869.0
2019-07-18 15:30:00,43.89,43.96,43.83,43.86,190759.0,43.89,43.96,43.83,43.86,190759.0
2019-07-19 09:30:00,44.0,44.16,43.76,44.0,134822.0,44.0,44.16,43.76,44.0,134822.0
2019-07-19 10:00:00,43.99,44.12,43.65,43.74,108543.0,43.99,44.12,43.65,43.74,108543.0
2019-07-19 10:30:00,43.76,43.81,43.45,43.55,88846.0,43.76,43.81,43.45,43.55,88846.0
2019-07-19 11:00:00,43.53,43.62,43.41,43.59,54242.0,43.53,43.62,43.41,43.59,54242.0
2019-07-19 11:30:00,43.6,43.65,43.47,43.63,51950.0,43.6,43.65,43.47,43.63,51950.0
2019-07-19 12:00:00,43.63,43.68,43.54,43.61,33832.0,43.63,43.68,43.54,43.61,33832.0
2019-07-19 12:30:00,43.63,43.65,43.53,43.56,33308.0,43.63,43.65,43.53,43.56,33308.0
2019-07-19 13:00:00,43.55,43.55,43.42,43.43,42340.0,43.55,43.55,43.42,43.43,42340.0
2019-07-19 13:30:00,43.43,43.56,43.36,43.56,97811.0,43.43,43.56,43.36,43.56,97811.0
2019-07-19 14:00:00,43.58,43.61,43.32,43.32,83624.0,43.58,43.61,43.32,43.32,83624.0
2019-07-19 14:30:00,43.33,43.51,43.33,43.42,105715.0,43.33,43.51,43.33,43.42,105715.0
2019-07-19 15:00:00,43.41,43.41,43.21,43.35,127553.0,43.41,43.41,43.21,43.35,127553.0
2019-07-19 15:30:00,43.33,43.35,43.02,43.04,299844.0,43.33,43.35,43.02,43.04,299844.0
2019-07-22 09:30:00,43.37,43.49,42.95,43.24,288240.0,43.37,43.49,42.95,43.24,288240.0
2019-07-22 10:00:00,43.24,43.35,43.15,43.21,189443.0,43.24,43.35,43.15,43.21,189443.0
2019-07-22 10:30:00,43.23,43.4,43.07,43.11,96003.0,43.23,43.4,43.07,43.11,96003.0
2019-07-22 11:00:00,43.11,43.24,43.07,43.19,53450.0,43.11,43.24,43.07,43.19,53450.0
2019-07-22 11:30:00,43.19,43.4,43.15,43.37,94297.0,43.19,43.4,43.15,43.37,94297.0
2019-07-22 12:00:00,43.37,43.41,43.26,43.36,36778.0,43.37,43.41,43.26,43.36,36778.0
2019-07-22 12:30:00,43.36,43.41,43.34,43.38,31716.0,43.36,43.41,43.34,43.38,31716.0
2019-07-22 13:00:00,43.39,43.39,43.2,43.23,58057.0,43.39,43.39,43.2,43.23,58057.0
2019-07-22 13:30:00,43.23,43.37,43.23,43.32,52044.0,43.23,43.37,43.23,43.32,52044.0
2019-07-22 14:00:00,43.32,43.33,43.23,43.26,62419.0,43.32,43.33,43.23,43.26,62419.0
2019-07-22 14:30:00,43.26,43.33,43.21,43.23,85186.0,43.26,43.33,43.21,43.23,85186.0
2019-07-22 15:00:00,43.23,43.31,43.16,43.25,105050.0,43.23,43.31,43.16,43.25,105050.0
2019-07-22 15:30:00,43.24,43.25,43.04,43.06,385109.0,43.24,43.25,43.04,43.06,385109.0
2019-07-23 09:30:00,43.33,43.54,43.14,43.4,143234.0,43.33,43.54,43.14,43.4,143234.0
2019-07-23 10:00:00,43.4,43.51,43.21,43.21,186384.0,43.4,43.51,43.21,43.21,186384.0
2019-07-23 10:30:00,43.21,43.33,43.02,43.03,151438.0,43.21,43.33,43.02,43.03,151438.0
2019-07-23 11:00:00,43.03,43.24,42.99,43.2,93698.0,43.03,43.24,42.99,43.2,93698.0
2019-07-23 11:30:00,43.21,43.21,43.05,43.14,46193.0,43.21,43.21,43.05,43.14,46193.0
2019-07-23 12:00:00,43.15,43.27,43.05,43.16,250725.0,43.15,43.27,43.05,43.16,250725.0
2019-07-23 12:30:00,43.16,43.33,43.15,43.32,245925.0,43.16,43.33,43.15,43.32,245925.0
2019-07-23 13:00:00,43.32,43.47,43.32,43.4,60937.0,43.32,43.47,43.32,43.4,60937.0
2019-07-23 13:30:00,43.39,43.64,43.35,43.59,99693.0,43.39,43.64,43.35,43.59,99693.0
2019-07-23 14:00:00,43.61,43.61,43.42,43.47,65070.0,43.61,43.61,43.42,43.47,65070.0
2019-07-23 14:30:00,43.47,43.59,43.45,43.55,59218.0,43.47,43.59,43.45,43.55,59218.0
2019-07-23 15:00:00,43.56,43.68,43.54,43.66,90414.0,43.56,43.68,43.54,43.66,90414.0
2019-07-23 15:30:00,43.67,43.86,43.66,43.85,234632.0,43.67,43.86,43.66,43.85,234632.0
2019-07-24 09:30:00,43.64,43.87,43.52,43.75,100741.0,43.64,43.87,43.52,43.75,100741.0
2019-07-24 10:00:00,43.77,43.81,43.64,43.66,51488.0,43.77,43.81,43.64,43.66,51488.0
2019-07-24 10:30:00,43.66,43.92,43.66,43.88,66900.0,43.66,43.92,43.66,43.88,66900.0
2019-07-24 11:00:00,43.88,44.01,43.82,43.98,64073.0,43.88,44.01,43.82,43.98,64073.0
2019-07-24 11:30:00,43.98,44.2,43.97,44.13,85963.0,43.98,44.2,43.97,44.13,85963.0
2019-07-24 12:00:00,44.12,44.27,44.09,44.27,99519.0,44.12,44.27,44.09,44.27,99519.0
2019-07-24 12:30:00,44.27,44.43,44.26,44.34,76803.0,44.27,44.43,44.26,44.34,76803.0
2019-07-24 13:00:00,44.34,44.56,44.33,44.49,91458.0,44.34,44.56,44.33,44.49,91458.0
2019-07-24 13:30:00,44.48,44.63,44.46,44.61,97284.0,44.48,44.63,44.46,44.61,97284.0
2019-07-24 14:00:00,44.61,44.77,44.6,44.73,130331.0,44.61,44.77,44.6,44.73,130331.0
2019-07-24 14:30:00,44.72,44.78,44.63,44.78,82984.0,44.72,44.78,44.63,44.78,82984.0
2019-07-24 15:00:00,44.77,44.97,44.74,44.95,208687.0,44.77,44.97,44.74,44.95,208687.0
2019-07-24 15:30:00,44.94,45.0,44.89,44.93,319360.0,44.94,45.0,44.89,44.93,319360.0
2019-07-25 09:30:00,45.17,45.68,44.84,45.46,316751.0,45.17,45.68,44.84,45.46,316751.0
2019-07-25 10:00:00,45.46,45.9,45.42,45.9,260258.0,45.46,45.9,45.42,45.9,260258.0
2019-07-25 10:30:00,45.89,46.41,45.87,46.17,473882.0,45.89,46.41,45.87,46.17,473882.0
2019-07-25 11:00:00,46.17,46.23,46.02,46.05,284434.0,46.17,46.23,46.02,46.05,284434.0
2019-07-25 11:30:00,46.03,46.35,45.92,46.29,198779.0,46.03,46.35,45.92,46.29,198779.0
2019-07-25 12:00:00,46.29,46.44,46.18,46.32,244555.0,46.29,46.44,46.18,46.32,244555.0
2019-07-25 12:30:00,46.33,46.33,45.87,45.91,222690.0,46.33,46.33,45.87,45.91,222690.0
2019-07-25 13:00:00,45.9,45.99,45.8,45.86,111076.0,45.9,45.99,45.8,45.86,111076.0
2019-07-25 13:30:00,45.86,45.98,45.83,45.83,76727.0,45.86,45.98,45.83,45.83,76727.0
2019-07-25 14:00:00,45.84,45.91,45.78,45.88,109856.0,45.84,45.91,45.78,45.88,109856.0
2019-07-25 14:30:00,45.87,45.88,45.63,45.74,115870.0,45.87,45.88,45.63,45.74,115870.0
2019-07-25 15:00:00,45.73,45.81,45.64,45.75,117727.0,45.73,45.81,45.64,45.75,117727.0
2019-07-25 15:30:00,45.75,45.8,45.61,45.63,360303.0,45.75,45.8,45.61,45.63,360303.0
2019-07-26 09:30:00,46.16,46.18,45.2,45.91,379259.0,46.16,46.18,45.2,45.91,379259.0
2019-07-26 10:00:00,45.91,46.0,45.55,45.56,163024.0,45.91,46.0,45.55,45.56,163024.0
2019-07-26 10:30:00,45.57,45.79,45.5,45.67,90506.0,45.57,45.79,45.5,45.67,90506.0
2019-07-26 11:00:00,45.66,45.84,45.63,45.65,81778.0,45.66,45.84,45.63,45.65,81778.0
2019-07-26 11:30:00,45.65,45.74,45.58,45.72,33774.0,45.65,45.74,45.58,45.72,33774.0
2019-07-26 12:00:00,45.73,45.95,45.57,45.95,66146.0,45.73,45.95,45.57,45.95,66146.0
2019-07-26 12:30:00,45.96,46.02,45.81,45.84,73000.0,45.96,46.02,45.81,45.84,73000.0
2019-07-26 13:00:00,45.84,45.88,45.76,45.77,44838.0,45.84,45.88,45.76,45.77,44838.0
2019-07-26 13:30:00,45.78,45.84,45.73,45.8,35715.0,45.78,45.84,45.73,45.8,35715.0
2019-07-26 14:00:00,45.79,45.84,45.61,45.7,64357.0,45.79,45.84,45.61,45.7,64357.0
2019-07-26 14:30:00,45.7,45.79,45.65,45.77,36726.0,45.7,45.79,45.65,45.77,36726.0
2019-07-26 15:00:00,45.78,45.86,45.72,45.8,56469.0,45.78,45.86,45.72,45.8,56469.0
2019-07-26 15:30:00,45.8,45.99,45.8,45.94,222786.0,45.8,45.99,45.8,45.94,222786.0
2019-07-29 09:30:00,46.21,46.78,45.73,45.77,463303.0,46.21,46.78,45.73,45.77,463303.0
2019-07-29 10:00:00,45.77,46.05,45.73,45.96,110662.0,45.77,46.05,45.73,45.96,110662.0
2019-07-29 10:30:00,45.96,46.05,45.91,45.94,68463.0,45.96,46.05,45.91,45.94,68463.0
2019-07-29 11:00:00,45.95,46.05,45.89,46.02,70969.0,45.95,46.05,45.89,46.02,70969.0
2019-07-29 11:30:00,46.02,46.09,45.96,46.05,85183.0,46.02,46.09,45.96,46.05,85183.0
2019-07-29 12:00:00,46.05,46.36,46.03,46.27,83166.0,46.05,46.36,46.03,46.27,83166.0
2019-07-29 12:30:00,46.27,46.27,46.06,46.26,81028.0,46.27,46.27,46.06,46.26,81028.0
2019-07-29 13:00:00,46.26,46.28,46.09,46.1,51761.0,46.26,46.28,46.09,46.1,51761.0
2019-07-29 13:30:00,46.11,46.12,45.97,46.05,88705.0,46.11,46.12,45.97,46.05,88705.0
2019-07-29 14:00:00,46.05,46.07,45.86,45.97,59200.0,46.05,46.07,45.86,45.97,59200.0
2019-07-29 14:30:00,45.96,46.0,45.93,45.94,31573.0,45.96,46.0,45.93,45.94,31573.0
2019-07-29 15:00:00,45.95,46.0,45.88,45.95,62978.0,45.95,46.0,45.88,45.95,62978.0
2019-07-29 15:30:00,45.95,45.98,45.89,45.96,150283.0,45.95,45.98,45.89,45.96,150283.0
2019-07-30 09:30:00,45.62,45.73,44.92,45.41,226189.0,45.62,45.73,44.92,45.41,226189.0
2019-07-30 10:00:00,45.39,45.43,45.14,45.38,72077.0,45.39,45.43,45.14,45.38,72077.0
2019-07-30 10:30:00,45.38,45.57,45.26,45.5,83463.0,45.38,45.57,45.26,45.5,83463.0
2019-07-30 11:00:00,45.5,45.62,45.47,45.59,39480.0,45.5,45.62,45.47,45.59,39480.0
2019-07-30 11:30:00,45.62,45.66,45.45,45.54,42780.0,45.62,45.66,45.45,45.54,42780.0
2019-07-30 12:00:00,45.54,45.59,45.48,45.58,35660.0,45.54,45.59,45.48,45.58,35660.0
2019-07-30 12:30:00,45.58,45.72,45.55,45.57,76595.0,45.58,45.72,45.55,45.57,76595.0
2019-07-30 13:00:00,45.58,45.66,45.58,45.62,25459.0,45.58,45.66,45.58,45.62,25459.0
2019-07-30 13:30:00,45.63,45.74,45.63,45.65,36272.0,45.63,45.74,45.63,45.65,36272.0
2019-07-30 14:00:00,45.65,45.79,45.65,45.79,49168.0,45.65,45.79,45.65,45.79,49168.0
2019-07-30 14:30:00,45.8,45.84,45.68,45.7,54782.0,45.8,45.84,45.68,45.7,54782.0
2019-07-30 15:00:00,45.7,45.76,45.6,45.63,68910.0,45.7,45.76,45.6,45.63,68910.0
2019-07-30 15:30:00,45.64,45.65,45.53,45.65,114419.0,45.64,45.65,45.53,45.65,114419.0
2019-07-31 09:30:00,45.66,45.99,45.36,45.61,125664.0,45.66,45.99,45.36,45.61,125664.0
2019-07-31 10:00:00,45.63,45.69,45.41,45.48,65529.0,45.63,45.69,45.41,45.48,65529.0
2019-07-31 10:30:00,45.48,45.65,45.37,45.64,40045.0,45.48,45.65,45.37,45.64,40045.0
2019-07-31 11:00:00,45.64,45.7,45.56,45.62,49595.0,45.64,45.7,45.56,45.62,49595.0
2019-07-31 11:30:00,45.64,45.79,45.63,45.68,87428.0,45.64,45.79,45.63,45.68,87428.0
2019-07-31 12:00:00,45.68,45.89,45.68,45.83,39208.0,45.68,45.89,45.68,45.83,39208.0
2019-07-31 12:30:00,45.83,45.85,45.69,45.75,25842.0,45.83,45.85,45.69,45.75,25842.0
2019-07-31 13:00:00,45.75,45.85,45.67,45.68,40292.0,45.75,45.85,45.67,45.68,40292.0
2019-07-31 13:30:00,45.68,45.8,45.68,45.77,51790.0,45.68,45.8,45.68,45.77,51790.0
2019-07-31 14:00:00,45.76,45.94,45.65,45.93,78997.0,45.76,45.94,45.65,45.93,78997.0
2019-07-31 14:30:00,45.93,46.01,44.75,45.35,214673.0,45.93,46.01,44.75,45.35,214673.0
2019-07-31 15:00:00,45.35,45.63,45.27,45.6,147648.0,45.35,45.63,45.27,45.6,147648.0
2019-07-31 15:30:00,45.6,45.65,45.22,45.22,208682.0,45.6,45.65,45.22,45.22,208682.0
2019-08-01 09:30:00,45.24,45.58,45.24,45.32,94876.0,45.24,45.58,45.24,45.32,94876.0
2019-08-01 10:00:00,45.31,45.42,45.16,45.4,78454.0,45.31,45.42,45.16,45.4,78454.0
2019-08-01 10:30:00,45.4,45.67,45.38,45.66,103909.0,45.4,45.67,45.38,45.66,103909.0
2019-08-01 11:00:00,45.66,45.84,45.62,45.83,89165.0,45.66,45.84,45.62,45.83,89165.0
2019-08-01 11:30:00,45.82,45.84,45.7,45.72,62954.0,45.82,45.84,45.7,45.72,62954.0
2019-08-01 12:00:00,45.72,45.72,45.62,45.66,55351.0,45.72,45.72,45.62,45.66,55351.0
2019-08-01 12:30:00,45.67,45.8,45.64,45.79,65270.0,45.67,45.8,45.64,45.79,65270.0
2019-08-01 13:00:00,45.78,45.83,45.45,45.48,79293.0,45.78,45.83,45.45,45.48,79293.0
2019-08-01 13:30:00,45.47,45.56,44.94,45.14,188471.0,45.47,45.56,44.94,45.14,188471.0
2019-08-01 14:00:00,45.16,45.2,44.59,44.76,146921.0,45.16,45.2,44.59,44.76,146921.0
2019-08-01 14:30:00,44.77,44.77,44.39,44.61,183559.0,44.77,44.77,44.39,44.61,183559.0
2019-08-01 15:00:00,44.6,44.62,44.4,44.55,109726.0,44.6,44.62,44.4,44.55,109726.0
2019-08-01 15:30:00,44.56,44.57,44.23,44.4,349899.0,44.56,44.57,44.23,44.4,349899.0
2019-08-02 09:30:00,43.98,43.99,43.52,43.79,220938.0,43.98,43.99,43.52,43.79,220938.0
2019-08-02 10:00:00,43.8,43.82,43.13,43.2,126535.0,43.8,43.82,43.13,43.2,126535.0
2019-08-02 10:30:00,43.14,43.19,42.65,42.76,152961.0,43.14,43.19,42.65,42.76,152961.0
2019-08-02 11:00:00,42.76,43.09,42.68,42.91,90789.0,42.76,43.09,42.68,42.91,90789.0
2019-08-02 11:30:00,42.9,42.99,42.83,42.94,50368.0,42.9,42.99,42.83,42.94,50368.0
2019-08-02 12:00:00,42.94,43.07,42.87,43.06,81983.0,42.94,43.07,42.87,43.06,81983.0
2019-08-02 12:30:00,43.05,43.09,42.8,42.83,68641.0,43.05,43.09,42.8,42.83,68641.0
2019-08-02 13:00:00,42.84,42.85,42.68,42.72,44860.0,42.84,42.85,42.68,42.72,44860.0
2019-08-02 13:30:00,42.69,42.76,42.55,42.71,69092.0,42.69,42.76,42.55,42.71,69092.0
2019-08-02 14:00:00,42.72,42.87,42.65,42.8,42160.0,42.72,42.87,42.65,42.8,42160.0
2019-08-02 14:30:00,42.8,42.87,42.7,42.78,46428.0,42.8,42.87,42.7,42.78,46428.0
2019-08-02 15:00:00,42.8,42.93,42.7,42.9,78324.0,42.8,42.93,42.7,42.9,78324.0
2019-08-02 15:30:00,42.9,42.98,42.74,42.81,281122.0,42.9,42.98,42.74,42.81,281122.0
2019-08-05 09:30:00,41.25,41.91,40.8,41.82,332782.0,41.25,41.91,40.8,41.82,332782.0
2019-08-05 10:00:00,41.81,41.95,41.57,41.61,138819.0,41.81,41.95,41.57,41.61,138819.0
2019-08-05 10:30:00,41.58,41.65,41.3,41.47,257497.0,41.58,41.65,41.3,41.47,257497.0
2019-08-05 11:00:00,41.47,41.86,41.43,41.64,58140.0,41.47,41.86,41.43,41.64,58140.0
2019-08-05 11:30:00,41.65,41.7,41.45,41.48,56090.0,41.65,41.7,41.45,41.48,56090.0
2019-08-05 12:00:00,41.48,41.52,41.34,41.36,52015.0,41.48,41.52,41.34,41.36,52015.0
2019-08-05 12:30:00,41.36,41.44,41.26,41.27,48169.0,41.36,41.44,41.26,41.27,48169.0
2019-08-05 13:00:00,41.26,41.45,41.24,41.37,42958.0,41.26,41.45,41.24,41.37,42958.0
2019-08-05 13:30:00,41.35,41.51,41.26,41.26,67274.0,41.35,41.51,41.26,41.26,67274.0
2019-08-05 14:00:00,41.27,41.29,41.06,41.06,86143.0,41.27,41.29,41.06,41.06,86143.0
2019-08-05 14:30:00,41.07,41.16,40.94,40.99,88722.0,41.07,41.16,40.94,40.99,88722.0
2019-08-05 15:00:00,40.98,41.27,40.81,41.15,124733.0,40.98,41.27,40.81,41.15,124733.0
2019-08-05 15:30:00,41.14,41.49,41.07,41.24,287363.0,41.14,41.49,41.07,41.24,287363.0
2019-08-06 09:30:00,41.7,42.1,41.49,41.78,137800.0,41.7,42.1,41.49,41.78,137800.0
2019-08-06 10:00:00,41.81,41.86,41.53,41.8,159629.0,41.81,41.86,41.53,41.8,159629.0
2019-08-06 10:30:00,41.77,42.37,41.76,42.06,165086.0,41.77,42.37,41.76,42.06,165086.0
2019-08-06 11:00:00,42.04,42.07,41.8,41.89,65750.0,42.04,42.07,41.8,41.89,65750.0
2019-08-06 11:30:00,41.89,42.11,41.75,42.08,75539.0,41.89,42.11,41.75,42.08,75539.0
2019-08-06 12:00:00,42.09,42.14,41.97,42.0,71454.0,42.09,42.14,41.97,42.0,71454.0
2019-08-06 12:30:00,41.99,42.15,41.97,42.12,60344.0,41.99,42.15,41.97,42.12,60344.0
2019-08-06 13:00:00,42.13,42.34,42.1,42.27,41949.0,42.13,42.34,42.1,42.27,41949.0
2019-08-06 13:30:00,42.28,42.37,42.23,42.3,52168.0,42.28,42.37,42.23,42.3,52168.0
2019-08-06 14:00:00,42.29,42.65,42.18,42.58,132425.0,42.29,42.65,42.18,42.58,132425.0
2019-08-06 14:30:00,42.59,42.71,42.53,42.63,68566.0,42.59,42.71,42.53,42.63,68566.0
2019-08-06 15:00:00,42.65,42.75,42.58,42.58,93162.0,42.65,42.75,42.58,42.58,93162.0
2019-08-06 15:30:00,42.58,42.71,42.57,42.68,195038.0,42.58,42.71,42.57,42.68,195038.0
2019-08-07 09:30:00,42.09,42.4,41.75,41.98,124356.0,42.09,42.4,41.75,41.98,124356.0
2019-08-07 10:00:00,42.0,42.16,41.84,41.99,67951.0,42.0,42.16,41.84,41.99,67951.0
2019-08-07 10:30:00,41.95,42.3,41.92,42.15,84573.0,41.95,42.3,41.92,42.15,84573.0
2019-08-07 11:00:00,42.09,42.12,41.81,41.89,78553.0,42.09,42.12,41.81,41.89,78553.0
2019-08-07 11:30:00,41.82,41.96,41.76,41.85,70616.0,41.82,41.96,41.76,41.85,70616.0
2019-08-07 12:00:00,41.84,41.89,41.64,41.82,67227.0,41.84,41.89,41.64,41.82,67227.0
2019-08-07 12:30:00,41.79,42.08,41.77,42.0,70819.0,41.79,42.08,41.77,42.0,70819.0
2019-08-07 13:00:00,41.97,42.08,41.96,42.04,17066.0,41.97,42.08,41.96,42.04,17066.0
2019-08-07 13:30:00,42.05,42.39,42.05,42.29,40487.0,42.05,42.39,42.05,42.29,40487.0
2019-08-07 14:00:00,42.29,42.4,42.17,42.33,45318.0,42.29,42.4,42.17,42.33,45318.0
2019-08-07 14:30:00,42.32,42.53,42.29,42.52,41994.0,42.32,42.53,42.29,42.52,41994.0
2019-08-07 15:00:00,42.51,42.56,42.38,42.55,73201.0,42.51,42.56,42.38,42.55,73201.0
2019-08-07 15:30:00,42.55,42.7,42.47,42.52,265134.0,42.55,42.7,42.47,42.52,265134.0
2019-08-08 09:30:00,43.65,43.75,43.22,43.7,184415.0,43.65,43.75,43.22,43.7,184415.0
2019-08-08 10:00:00,43.69,43.74,43.49,43.7,84857.0,43.69,43.74,43.49,43.7,84857.0
2019-08-08 10:30:00,43.72,43.73,43.6,43.68,80224.0,43.72,43.73,43.6,43.68,80224.0
2019-08-08 11:00:00,43.68,43.72,43.61,43.63,39355.0,43.68,43.72,43.61,43.63,39355.0
2019-08-08 11:30:00,43.64,43.9,43.63,43.71,57239.0,43.64,43.9,43.63,43.71,57239.0
2019-08-08 12:00:00,43.73,43.76,43.65,43.66,39905.0,43.73,43.76,43.65,43.66,39905.0
2019-08-08 12:30:00,43.66,43.85,43.64,43.8,73907.0,43.66,43.85,43.64,43.8,73907.0
2019-08-08 13:00:00,43.78,43.87,43.64,43.67,99813.0,43.78,43.87,43.64,43.67,99813.0
2019-08-08 13:30:00,43.66,43.82,43.66,43.8,47862.0,43.66,43.82,43.66,43.8,47862.0
2019-08-08 14:00:00,43.8,43.85,43.68,43.8,49508.0,43.8,43.85,43.68,43.8,49508.0
2019-08-08 14:30:00,43.8,43.91,43.77,43.87,101767.0,43.8,43.91,43.77,43.87,101767.0
2019-08-08 15:00:00,43.88,43.89,43.77,43.85,71446.0,43.88,43.89,43.77,43.85,71446.0
2019-08-08 15:30:00,43.85,43.94,43.76,43.9,287712.0,43.85,43.94,43.76,43.9,287712.0
2019-08-09 09:30:00,43.58,43.9,43.57,43.69,108755.0,43.58,43.9,43.57,43.69,108755.0
2019-08-09 10:00:00,43.72,44.29,43.71,43.94,286146.0,43.72,44.29,43.71,43.94,286146.0
2019-08-09 10:30:00,43.95,44.33,43.84,44.32,160764.0,43.95,44.33,43.84,44.32,160764.0
2019-08-09 11:00:00,44.32,44.37,44.07,44.08,178846.0,44.32,44.37,44.07,44.08,178846.0
2019-08-09 11:30:00,44.06,44.09,43.73,43.75,115473.0,44.06,44.09,43.73,43.75,115473.0
2019-08-09 12:00:00,43.74,43.84,43.63,43.69,52152.0,43.74,43.84,43.63,43.69,52152.0
2019-08-09 12:30:00,43.7,44.0,43.69,43.86,39820.0,43.7,44.0,43.69,43.86,39820.0
2019-08-09 13:00:00,43.88,44.16,43.83,44.12,64193.0,43.88,44.16,43.83,44.12,64193.0
2019-08-09 13:30:00,44.15,44.29,43.87,43.87,80982.0,44.15,44.29,43.87,43.87,80982.0
2019-08-09 14:00:00,43.87,43.89,43.74,43.84,46353.0,43.87,43.89,43.74,43.84,46353.0
2019-08-09 14:30:00,43.84,43.89,43.68,43.75,37981.0,43.84,43.89,43.68,43.75,37981.0
2019-08-09 15:00:00,43.76,43.83,43.67,43.79,54755.0,43.76,43.83,43.67,43.79,54755.0
2019-08-09 15:30:00,43.8,43.86,43.63,43.64,150011.0,43.8,43.86,43.63,43.64,150011.0
2019-08-12 09:30:00,43.23,43.7,43.01,43.19,135266.0,43.23,43.7,43.01,43.19,135266.0
2019-08-12 10:00:00,43.21,43.34,43.02,43.2,92400.0,43.21,43.34,43.02,43.2,92400.0
2019-08-12 10:30:00,43.21,43.24,43.06,43.2,50190.0,43.21,43.24,43.06,43.2,50190.0
2019-08-12 11:00:00,43.21,43.21,42.86,43.19,130176.0,43.21,43.21,42.86,43.19,130176.0
2019-08-12 11:30:00,43.18,43.33,43.1,43.32,87630.0,43.18,43.33,43.1,43.32,87630.0
2019-08-12 12:00:00,43.31,43.36,43.18,43.31,74982.0,43.31,43.36,43.18,43.31,74982.0
2019-08-12 12:30:00,43.3,43.44,43.21,43.32,63734.0,43.3,43.44,43.21,43.32,63734.0
2019-08-12 13:00:00,43.32,43.37,43.22,43.28,48653.0,43.32,43.37,43.22,43.28,48653.0
2019-08-12 13:30:00,43.27,43.28,43.07,43.17,49692.0,43.27,43.28,43.07,43.17,49692.0
2019-08-12 14:00:00,43.16,43.17,42.99,43.02,49311.0,43.16,43.17,42.99,43.02,49311.0
2019-08-12 14:30:00,43.02,43.07,42.86,42.91,82979.0,43.02,43.07,42.86,42.91,82979.0
2019-08-12 15:00:00,42.95,43.09,42.94,43.09,44699.0,42.95,43.09,42.94,43.09,44699.0
2019-08-12 15:30:00,43.09,43.17,43.06,43.07,43651.0,43.09,43.17,43.06,43.07,43651.0
2019-08-13 09:30:00,42.92,44.07,42.79,43.89,126988.0,42.92,44.07,42.79,43.89,126988.0
2019-08-13 10:00:00,43.86,43.91,43.62,43.81,137129.0,43.86,43.91,43.62,43.81,137129.0
2019-08-13 10:30:00,43.82,43.88,43.41,43.41,86450.0,43.82,43.88,43.41,43.41,86450.0
2019-08-13 11:00:00,43.43,43.47,43.22,43.32,91970.0,43.43,43.47,43.22,43.32,91970.0
2019-08-13 11:30:00,43.31,43.52,43.22,43.51,42280.0,43.31,43.52,43.22,43.51,42280.0
2019-08-13 12:00:00,43.51,43.65,43.45,43.51,80548.0,43.51,43.65,43.45,43.51,80548.0
2019-08-13 12:30:00,43.51,43.52,43.36,43.38,54522.0,43.51,43.52,43.36,43.38,54522.0
2019-08-13 13:00:00,43.38,43.48,43.33,43.36,62627.0,43.38,43.48,43.33,43.36,62627.0
2019-08-13 13:30:00,43.36,43.4,43.24,43.25,121726.0,43.36,43.4,43.24,43.25,121726.0
2019-08-13 14:00:00,43.25,43.33,43.14,43.31,91092.0,43.25,43.33,43.14,43.31,91092.0
2019-08-13 14:30:00,43.34,43.45,43.25,43.25,71028.0,43.34,43.45,43.25,43.25,71028.0
2019-08-13 15:00:00,43.26,43.27,43.13,43.24,86138.0,43.26,43.27,43.13,43.24,86138.0
2019-08-13 15:30:00,43.25,43.32,43.07,43.22,299662.0,43.25,43.32,43.07,43.22,299662.0
2019-08-14 09:30:00,42.5,42.8,41.92,42.2,132105.0,42.5,42.8,41.92,42.2,132105.0
2019-08-14 10:00:00,42.19,42.24,41.83,42.17,127932.0,42.19,42.24,41.83,42.17,127932.0
2019-08-14 10:30:00,42.16,42.18,41.92,41.94,73238.0,42.16,42.18,41.92,41.94,73238.0
2019-08-14 11:00:00,41.93,41.93,41.74,41.89,86566.0,41.93,41.93,41.74,41.89,86566.0
2019-08-14 11:30:00,41.89,41.94,41.57,41.64,59203.0,41.89,41.94,41.57,41.64,59203.0
2019-08-14 12:00:00,41.63,41.8,41.51,41.55,48779.0,41.63,41.8,41.51,41.55,48779.0
2019-08-14 12:30:00,41.59,41.73,41.35,41.39,70965.0,41.59,41.73,41.35,41.39,70965.0
2019-08-14 13:00:00,41.38,41.84,41.34,41.7,67394.0,41.38,41.84,41.34,41.7,67394.0
2019-08-14 13:30:00,41.71,42.06,41.7,41.87,103412.0,41.71,42.06,41.7,41.87,103412.0
2019-08-14 14:00:00,41.87,41.95,41.79,41.83,39731.0,41.87,41.95,41.79,41.83,39731.0
2019-08-14 14:30:00,41.84,41.87,41.71,41.79,54047.0,41.84,41.87,41.71,41.79,54047.0
2019-08-14 15:00:00,41.78,41.93,41.65,41.76,74095.0,41.78,41.93,41.65,41.76,74095.0
2019-08-14 15:30:00,41.74,41.88,41.63,41.68,275176.0,41.74,41.88,41.63,41.68,275176.0
2019-08-15 09:30:00,41.11,41.3,40.09,40.58,384591.0,41.11,41.3,40.09,40.58,384591.0
2019-08-15 10:00:00,40.57,40.82,40.37,40.56,149204.0,40.57,40.82,40.37,40.56,149204.0
2019-08-15 10:30:00,40.59,40.76,40.5,40.65,65939.0,40.59,40.76,40.5,40.65,65939.0
2019-08-15 11:00:00,40.63,40.64,40.2,40.32,120064.0,40.63,40.64,40.2,40.32,120064.0
2019-08-15 11:30:00,40.33,40.53,40.27,40.28,117793.0,40.33,40.53,40.27,40.28,117793.0
2019-08-15 12:00:00,40.29,40.45,40.27,40.32,68129.0,40.29,40.45,40.27,40.32,68129.0
2019-08-15 12:30:00,40.32,40.37,40.17,40.21,55592.0,40.32,40.37,40.17,40.21,55592.0
2019-08-15 13:00:00,40.22,40.29,40.11,40.15,37796.0,40.22,40.29,40.11,40.15,37796.0
2019-08-15 13:30:00,40.15,40.2,39.53,39.61,225287.0,40.15,40.2,39.53,39.61,225287.0
2019-08-15 14:00:00,39.61,39.85,39.56,39.82,73654.0,39.61,39.85,39.56,39.82,73654.0
2019-08-15 14:30:00,39.79,40.03,39.69,39.96,88959.0,39.79,40.03,39.69,39.96,88959.0
2019-08-15 15:00:00,39.96,40.15,39.96,39.98,118565.0,39.96,40.15,39.96,39.98,118565.0
2019-08-15 15:30:00,39.98,40.24,39.94,40.08,445881.0,39.98,40.24,39.94,40.08,445881.0
2019-08-16 09:30:00,40.6,41.08,40.53,40.76,183003.0,40.6,41.08,40.53,40.76,183003.0
2019-08-16 10:00:00,40.76,40.95,40.63,40.8,133122.0,40.76,40.95,40.63,40.8,133122.0
2019-08-16 10:30:00,40.8,40.95,40.79,40.95,91757.0,40.8,40.95,40.79,40.95,91757.0
2019-08-16 11:00:00,40.95,41.12,40.91,41.04,91684.0,40.95,41.12,40.91,41.04,91684.0
2019-08-16 11:30:00,41.06,41.23,41.02,41.16,69589.0,41.06,41.23,41.02,41.16,69589.0
2019-08-16 12:00:00,41.15,41.24,41.09,41.17,33866.0,41.15,41.24,41.09,41.17,33866.0
2019-08-16 12:30:00,41.17,41.21,41.14,41.15,30405.0,41.17,41.21,41.14,41.15,30405.0
2019-08-16 13:00:00,41.17,41.25,41.16,41.19,44396.0,41.17,41.25,41.16,41.19,44396.0
2019-08-16 13:30:00,41.19,41.2,41.14,41.17,50008.0,41.19,41.2,41.14,41.17,50008.0
2019-08-16 14:00:00,41.17,41.27,41.16,41.2,52872.0,41.17,41.27,41.16,41.2,52872.0
2019-08-16 14:30:00,41.2,41.2,41.11,41.16,48832.0,41.2,41.2,41.11,41.16,48832.0
2019-08-16 15:00:00,41.17,41.2,41.07,41.09,70521.0,41.17,41.2,41.07,41.09,70521.0
2019-08-16 15:30:00,41.09,41.2,41.05,41.09,185376.0,41.09,41.2,41.05,41.09,185376.0
2019-08-19 09:30:00,41.87,42.22,41.56,42.22,193300.0,41.87,42.22,41.56,42.22,193300.0
2019-08-19 10:00:00,42.22,42.24,41.98,42.21,142320.0,42.22,42.24,41.98,42.21,142320.0
2019-08-19 10:30:00,42.17,42.35,42.17,42.22,82575.0,42.17,42.35,42.17,42.22,82575.0
2019-08-19 11:00:00,42.23,42.43,42.21,42.26,81062.0,42.23,42.43,42.21,42.26,81062.0
2019-08-19 11:30:00,42.25,42.42,42.2,42.33,81071.0,42.25,42.42,42.2,42.33,81071.0
2019-08-19 12:00:00,42.34,42.36,42.21,42.23,42771.0,42.34,42.36,42.21,42.23,42771.0
2019-08-19 12:30:00,42.22,42.47,42.22,42.4,158572.0,42.22,42.47,42.22,42.4,158572.0
2019-08-19 13:00:00,42.39,42.42,42.28,42.32,77462.0,42.39,42.42,42.28,42.32,77462.0
2019-08-19 13:30:00,42.3,42.37,42.18,42.31,40898.0,42.3,42.37,42.18,42.31,40898.0
2019-08-19 14:00:00,42.31,42.36,42.24,42.24,53557.0,42.31,42.36,42.24,42.24,53557.0
2019-08-19 14:30:00,42.23,42.3,42.18,42.19,52108.0,42.23,42.3,42.18,42.19,52108.0
2019-08-19 15:00:00,42.2,42.25,42.14,42.2,59822.0,42.2,42.25,42.14,42.2,59822.0
2019-08-19 15:30:00,42.2,42.35,42.07,42.11,284559.0,42.2,42.35,42.07,42.11,284559.0
2019-08-20 09:30:00,42.11,42.11,41.59,41.72,67994.0,42.11,42.11,41.59,41.72,67994.0
2019-08-20 10:00:00,41.7,41.9,41.6,41.88,56735.0,41.7,41.9,41.6,41.88,56735.0
2019-08-20 10:30:00,41.87,41.87,41.73,41.84,31347.0,41.87,41.87,41.73,41.84,31347.0
2019-08-20 11:00:00,41.85,42.04,41.73,41.75,48716.0,41.85,42.04,41.73,41.75,48716.0
2019-08-20 11:30:00,41.75,41.81,41.68,41.69,29840.0,41.75,41.81,41.68,41.69,29840.0
2019-08-20 12:00:00,41.71,41.91,41.71,41.88,19077.0,41.71,41.91,41.71,41.88,19077.0
2019-08-20 12:30:00,41.88,41.9,41.8,41.86,25709.0,41.88,41.9,41.8,41.86,25709.0
2019-08-20 13:00:00,41.84,41.84,41.72,41.78,27519.0,41.84,41.84,41.72,41.78,27519.0
2019-08-20 13:30:00,41.78,41.78,41.67,41.69,24550.0,41.78,41.78,41.67,41.69,24550.0
2019-08-20 14:00:00,41.68,41.72,41.59,41.68,39744.0,41.68,41.72,41.59,41.68,39744.0
2019-08-20 14:30:00,41.66,41.71,41.61,41.68,30225.0,41.66,41.71,41.61,41.68,30225.0
2019-08-20 15:00:00,41.69,41.69,41.56,41.66,26336.0,41.69,41.69,41.56,41.66,26336.0
2019-08-20 15:30:00,41.66,41.66,41.41,41.46,134826.0,41.66,41.66,41.41,41.46,134826.0
2019-08-21 09:30:00,41.9,42.0,41.58,41.86,76388.0,41.9,42.0,41.58,41.86,76388.0
2019-08-21 10:00:00,41.81,41.88,41.68,41.83,49307.0,41.81,41.88,41.68,41.83,49307.0
2019-08-21 10:30:00,41.83,41.89,41.75,41.83,38393.0,41.83,41.89,41.75,41.83,38393.0
2019-08-21 11:00:00,41.84,41.89,41.76,41.79,22119.0,41.84,41.89,41.76,41.79,22119.0
2019-08-21 11:30:00,41.78,41.94,41.77,41.93,30237.0,41.78,41.94,41.77,41.93,30237.0
2019-08-21 12:00:00,41.93,41.98,41.85,41.91,20652.0,41.93,41.98,41.85,41.91,20652.0
2019-08-21 12:30:00,41.91,42.0,41.88,41.95,22871.0,41.91,42.0,41.88,41.95,22871.0
2019-08-21 13:00:00,41.94,42.13,41.94,42.0,39455.0,41.94,42.13,41.94,42.0,39455.0
2019-08-21 13:30:00,41.99,41.99,41.79,41.8,42764.0,41.99,41.99,41.79,41.8,42764.0
2019-08-21 14:00:00,41.79,41.91,41.76,41.9,51962.0,41.79,41.91,41.76,41.9,51962.0
2019-08-21 14:30:00,41.91,41.92,41.65,41.68,82901.0,41.91,41.92,41.65,41.68,82901.0
2019-08-21 15:00:00,41.68,41.75,41.63,41.69,65643.0,41.68,41.75,41.63,41.69,65643.0
2019-08-21 15:30:00,41.68,41.75,41.5,41.52,427972.0,41.68,41.75,41.5,41.52,427972.0
2019-08-22 09:30:00,41.64,41.89,41.64,41.85,83177.0,41.64,41.89,41.64,41.85,83177.0
2019-08-22 10:00:00,41.89,41.93,41.36,41.42,60376.0,41.89,41.93,41.36,41.42,60376.0
2019-08-22 10:30:00,41.4,41.43,41.13,41.14,47825.0,41.4,41.43,41.13,41.14,47825.0
2019-08-22 11:00:00,41.15,41.57,41.15,41.39,51853.0,41.15,41.57,41.15,41.39,51853.0
2019-08-22 11:30:00,41.41,41.51,41.33,41.36,50650.0,41.41,41.51,41.33,41.36,50650.0
2019-08-22 12:00:00,41.37,41.46,41.34,41.41,39470.0,41.37,41.46,41.34,41.41,39470.0
2019-08-22 12:30:00,41.42,41.49,41.35,41.41,97545.0,41.42,41.49,41.35,41.41,97545.0
2019-08-22 13:00:00,41.41,41.53,41.39,41.45,115190.0,41.41,41.53,41.39,41.45,115190.0
2019-08-22 13:30:00,41.47,41.5,41.33,41.43,36355.0,41.47,41.5,41.33,41.43,36355.0
2019-08-22 14:00:00,41.44,41.45,41.13,41.15,64938.0,41.44,41.45,41.13,41.15,64938.0
2019-08-22 14:30:00,41.13,41.3,41.1,41.22,86112.0,41.13,41.3,41.1,41.22,86112.0
2019-08-22 15:00:00,41.21,41.25,41.12,41.13,91496.0,41.21,41.25,41.12,41.13,91496.0
2019-08-22 15:30:00,41.13,41.37,41.13,41.18,255233.0,41.13,41.37,41.13,41.18,255233.0
2019-08-23 09:30:00,41.08,41.27,40.85,41.09,126956.0,41.08,41.27,40.85,41.09,126956.0
2019-08-23 10:00:00,41.09,41.25,40.99,41.05,56381.0,41.09,41.25,40.99,41.05,56381.0
2019-08-23 10:30:00,41.04,41.38,41.04,41.22,61311.0,41.04,41.38,41.04,41.22,61311.0
2019-08-23 11:00:00,41.24,41.26,40.37,40.43,106568.0,41.24,41.26,40.37,40.43,106568.0
2019-08-23 11:30:00,40.47,40.48,40.15,40.18,81855.0,40.47,40.48,40.15,40.18,81855.0
2019-08-23 12:00:00,40.18,40.42,40.12,40.3,37297.0,40.18,40.42,40.12,40.3,37297.0
2019-08-23 12:30:00,40.32,40.52,40.3,40.41,138837.0,40.32,40.52,40.3,40.41,138837.0
2019-08-23 13:00:00,40.4,40.46,40.17,40.23,151461.0,40.4,40.46,40.17,40.23,151461.0
2019-08-23 13:30:00,40.2,40.47,40.19,40.34,145810.0,40.2,40.47,40.19,40.34,145810.0
2019-08-23 14:00:00,40.33,40.35,40.19,40.2,40441.0,40.33,40.35,40.19,40.2,40441.0
2019-08-23 14:30:00,40.21,40.28,39.88,40.06,81947.0,40.21,40.28,39.88,40.06,81947.0
2019-08-23 15:00:00,40.05,40.15,39.96,40.08,123358.0,40.05,40.15,39.96,40.08,123358.0
2019-08-23 15:30:00,40.07,40.2,39.88,40.04,290434.0,40.07,40.2,39.88,40.04,290434.0
2019-08-26 09:30:00,40.44,40.44,40.01,40.29,56994.0,40.44,40.44,40.01,40.29,56994.0
2019-08-26 10:00:00,40.28,40.45,40.13,40.35,89005.0,40.28,40.45,40.13,40.35,89005.0
2019-08-26 10:30:00,40.29,40.46,40.18,40.29,62805.0,40.29,40.46,40.18,40.29,62805.0
2019-08-26 11:00:00,40.27,40.47,40.26,40.41,87769.0,40.27,40.47,40.26,40.41,87769.0
2019-08-26 11:30:00,40.43,40.49,40.31,40.34,118280.0,40.43,40.49,40.31,40.34,118280.0
2019-08-26 12:00:00,40.35,40.46,40.31,40.36,117264.0,40.35,40.46,40.31,40.36,117264.0
2019-08-26 12:30:00,40.35,40.41,40.31,40.37,96123.0,40.35,40.41,40.31,40.37,96123.0
2019-08-26 13:00:00,40.37,40.44,40.28,40.31,89688.0,40.37,40.44,40.28,40.31,89688.0
2019-08-26 13:30:00,40.31,40.31,40.21,40.26,46355.0,40.31,40.31,40.21,40.26,46355.0
2019-08-26 14:00:00,40.25,40.26,40.14,40.18,44559.0,40.25,40.26,40.14,40.18,44559.0
2019-08-26 14:30:00,40.17,40.26,40.16,40.25,29293.0,40.17,40.26,40.16,40.25,29293.0
2019-08-26 15:00:00,40.25,40.4,40.24,40.36,48135.0,40.25,40.4,40.24,40.36,48135.0
2019-08-26 15:30:00,40.37,40.4,40.19,40.37,142280.0,40.37,40.4,40.19,40.37,142280.0
2019-08-27 09:30:00,40.6,40.75,40.38,40.42,34952.0,40.6,40.75,40.38,40.42,34952.0
2019-08-27 10:00:00,40.42,40.49,40.2,40.29,42410.0,40.42,40.49,40.2,40.29,42410.0
2019-08-27 10:30:00,40.31,40.31,39.98,39.98,50683.0,40.31,40.31,39.98,39.98,50683.0
2019-08-27 11:00:00,39.99,40.06,39.57,39.58,119166.0,39.99,40.06,39.57,39.58,119166.0
2019-08-27 11:30:00,39.58,39.83,39.53,39.77,76423.0,39.58,39.83,39.53,39.77,76423.0
2019-08-27 12:00:00,39.77,39.8,39.46,39.47,50732.0,39.77,39.8,39.46,39.47,50732.0
2019-08-27 12:30:00,39.48,39.63,39.42,39.53,102688.0,39.48,39.63,39.42,39.53,102688.0
2019-08-27 13:00:00,39.47,39.58,39.44,39.56,50486.0,39.47,39.58,39.44,39.56,50486.0
2019-08-27 13:30:00,39.57,39.83,39.54,39.73,73710.0,39.57,39.83,39.54,39.73,73710.0
2019-08-27 14:00:00,39.73,39.76,39.55,39.58,28377.0,39.73,39.76,39.55,39.58,28377.0
2019-08-27 14:30:00,39.57,39.67,39.52,39.54,61612.0,39.57,39.67,39.52,39.54,61612.0
2019-08-27 15:00:00,39.57,39.7,39.35,39.5,115388.0,39.57,39.7,39.35,39.5,115388.0
2019-08-27 15:30:00,39.49,39.61,39.44,39.5,264254.0,39.49,39.61,39.44,39.5,264254.0
2019-08-28 09:30:00,39.45,39.71,39.19,39.64,133137.0,39.45,39.71,39.19,39.64,133137.0
2019-08-28 10:00:00,39.67,39.76,39.5,39.68,155244.0,39.67,39.76,39.5,39.68,155244.0
2019-08-28 10:30:00,39.7,39.85,39.65,39.74,403226.0,39.7,39.85,39.65,39.74,403226.0
2019-08-28 11:00:00,39.77,40.06,39.73,40.03,138515.0,39.77,40.06,39.73,40.03,138515.0
2019-08-28 11:30:00,40.03,40.3,40.03,40.12,98798.0,40.03,40.3,40.03,40.12,98798.0
2019-08-28 12:00:00,40.13,40.36,40.13,40.28,97073.0,40.13,40.36,40.13,40.28,97073.0
2019-08-28 12:30:00,40.28,40.32,40.08,40.11,65095.0,40.28,40.32,40.08,40.11,65095.0
2019-08-28 13:00:00,40.09,40.11,39.84,39.91,88302.0,40.09,40.11,39.84,39.91,88302.0
2019-08-28 13:30:00,39.9,39.99,39.88,39.9,81591.0,39.9,39.99,39.88,39.9,81591.0
2019-08-28 14:00:00,39.88,39.91,39.71,39.85,99905.0,39.88,39.91,39.71,39.85,99905.0
2019-08-28 14:30:00,39.84,40.03,39.83,40.01,133083.0,39.84,40.03,39.83,40.01,133083.0
2019-08-28 15:00:00,40.0,40.13,39.97,40.07,337373.0,40.0,40.13,39.97,40.07,337373.0
2019-08-28 15:30:00,40.07,40.16,39.98,40.0,251783.0,40.07,40.16,39.98,40.0,251783.0
2019-08-29 09:30:00,41.76,42.47,40.81,41.3,289279.0,41.76,42.47,40.81,41.3,289279.0
2019-08-29 10:00:00,41.29,41.34,40.79,41.23,230534.0,41.29,41.34,40.79,41.23,230534.0
2019-08-29 10:30:00,41.24,41.3,40.89,40.93,113702.0,41.24,41.3,40.89,40.93,113702.0
2019-08-29 11:00:00,40.94,41.17,40.87,40.97,213125.0,40.94,41.17,40.87,40.97,213125.0
2019-08-29 11:30:00,40.99,41.12,40.97,41.01,141409.0,40.99,41.12,40.97,41.01,141409.0
2019-08-29 12:00:00,41.01,41.08,40.94,40.98,104403.0,41.01,41.08,40.94,40.98,104403.0
2019-08-29 12:30:00,40.98,41.15,40.91,40.91,87204.0,40.98,41.15,40.91,40.91,87204.0
2019-08-29 13:00:00,40.92,40.95,40.81,40.82,59452.0,40.92,40.95,40.81,40.82,59452.0
2019-08-29 13:30:00,40.83,41.08,40.8,41.0,60916.0,40.83,41.08,40.8,41.0,60916.0
2019-08-29 14:00:00,41.02,41.11,40.97,41.06,111388.0,41.02,41.11,40.97,41.06,111388.0
2019-08-29 14:30:00,41.07,41.32,41.05,41.3,91427.0,41.07,41.32,41.05,41.3,91427.0
2019-08-29 15:00:00,41.29,41.37,41.2,41.21,118372.0,41.29,41.37,41.2,41.21,118372.0
2019-08-29 15:30:00,41.23,41.37,41.21,41.27,322001.0,41.23,41.37,41.21,41.27,322001.0
2019-08-30 09:30:00,41.54,41.6,41.14,41.3,196868.0,41.54,41.6,41.14,41.3,196868.0
2019-08-30 10:00:00,41.25,41.4,40.97,41.02,95743.0,41.25,41.4,40.97,41.02,95743.0
2019-08-30 10:30:00,41.07,41.15,40.94,40.95,72440.0,41.07,41.15,40.94,40.95,72440.0
2019-08-30 11:00:00,40.97,41.0,40.66,40.81,164417.0,40.97,41.0,40.66,40.81,164417.0
2019-08-30 11:30:00,40.81,41.05,40.81,40.88,105269.0,40.81,41.05,40.81,40.88,105269.0
2019-08-30 12:00:00,40.9,41.02,40.85,40.9,74734.0,40.9,41.02,40.85,40.9,74734.0
2019-08-30 12:30:00,40.89,40.96,40.85,40.94,53538.0,40.89,40.96,40.85,40.94,53538.0
2019-08-30 13:00:00,40.93,41.08,40.85,40.99,124254.0,40.93,41.08,40.85,40.99,124254.0
2019-08-30 13:30:00,40.98,41.0,40.8,40.83,82530.0,40.98,41.0,40.8,40.83,82530.0
2019-08-30 14:00:00,40.83,40.94,40.73,40.83,133582.0,40.83,40.94,40.73,40.83,133582.0
2019-08-30 14:30:00,40.84,40.85,40.63,40.76,91863.0,40.84,40.85,40.63,40.76,91863.0
2019-08-30 15:00:00,40.77,40.94,40.71,40.92,118913.0,40.77,40.94,40.71,40.92,118913.0
2019-08-30 15:30:00,40.92,41.03,40.89,40.92,400778.0,40.92,41.03,40.89,40.92,400778.0
2019-09-03 09:30:00,40.78,41.0,40.49,40.79,206719.0,40.78,41.0,40.49,40.79,206719.0
2019-09-03 10:00:00,40.77,40.81,40.39,40.61,257745.0,40.77,40.81,40.39,40.61,257745.0
2019-09-03 10:30:00,40.65,40.95,40.52,40.95,146127.0,40.65,40.95,40.52,40.95,146127.0
2019-09-03 11:00:00,40.95,41.06,40.71,40.82,259470.0,40.95,41.06,40.71,40.82,259470.0
2019-09-03 11:30:00,40.82,40.84,40.61,40.79,198888.0,40.82,40.84,40.61,40.79,198888.0
2019-09-03 12:00:00,40.79,40.88,40.69,40.72,450181.0,40.79,40.88,40.69,40.72,450181.0
2019-09-03 12:30:00,40.7,40.77,40.68,40.71,133256.0,40.7,40.77,40.68,40.71,133256.0
2019-09-03 13:00:00,40.7,40.74,40.53,40.66,142289.0,40.7,40.74,40.53,40.66,142289.0
2019-09-03 13:30:00,40.66,40.66,40.43,40.47,161856.0,40.66,40.66,40.43,40.47,161856.0
2019-09-03 14:00:00,40.46,40.58,40.45,40.55,122002.0,40.46,40.58,40.45,40.55,122002.0
2019-09-03 14:30:00,40.55,40.6,40.5,40.56,139324.0,40.55,40.6,40.5,40.56,139324.0
2019-09-03 15:00:00,40.57,40.75,40.54,40.63,248341.0,40.57,40.75,40.54,40.63,248341.0
2019-09-03 15:30:00,40.63,40.88,40.62,40.73,430250.0,40.63,40.88,40.62,40.73,430250.0
2019-09-04 09:30:00,41.26,41.43,41.03,41.09,301383.0,41.26,41.43,41.03,41.09,301383.0
2019-09-04 10:00:00,41.07,41.35,41.06,41.3,132315.0,41.07,41.35,41.06,41.3,132315.0
2019-09-04 10:30:00,41.31,41.32,41.16,41.28,209363.0,41.31,41.32,41.16,41.28,209363.0
2019-09-04 11:00:00,41.27,41.36,41.22,41.28,243278.0,41.27,41.36,41.22,41.28,243278.0
2019-09-04 11:30:00,41.29,41.4,41.17,41.27,119001.0,41.29,41.4,41.17,41.27,119001.0
2019-09-04 12:00:00,41.28,41.39,41.26,41.38,85209.0,41.28,41.39,41.26,41.38,85209.0
2019-09-04 12:30:00,41.38,41.81,41.37,41.8,259893.0,41.38,41.81,41.37,41.8,259893.0
2019-09-04 13:00:00,41.81,41.88,41.75,41.8,319096.0,41.81,41.88,41.75,41.8,319096.0
2019-09-04 13:30:00,41.8,41.87,41.59,41.69,302382.0,41.8,41.87,41.59,41.69,302382.0
2019-09-04 14:00:00,41.69,41.74,41.61,41.66,139648.0,41.69,41.74,41.61,41.66,139648.0
2019-09-04 14:30:00,41.66,41.74,41.32,41.34,254244.0,41.66,41.74,41.32,41.34,254244.0
2019-09-04 15:00:00,41.34,41.53,41.3,41.34,324366.0,41.34,41.53,41.3,41.34,324366.0
2019-09-04 15:30:00,41.33,41.4,41.11,41.2,883735.0,41.33,41.4,41.11,41.2,883735.0
2019-09-05 09:30:00,38.66,39.92,38.02,38.3,2407427.0,38.66,39.92,38.02,38.3,2407427.0
2019-09-05 10:00:00,38.31,38.51,37.94,38.02,973516.0,38.31,38.51,37.94,38.02,973516.0
2019-09-05 10:30:00,38.06,38.62,37.96,38.54,739393.0,38.06,38.62,37.96,38.54,739393.0
2019-09-05 11:00:00,38.55,38.83,38.37,38.65,573381.0,38.55,38.83,38.37,38.65,573381.0
2019-09-05 11:30:00,38.66,38.79,38.38,38.72,501357.0,38.66,38.79,38.38,38.72,501357.0
2019-09-05 12:00:00,38.71,39.32,38.71,39.32,815364.0,38.71,39.32,38.71,39.32,815364.0
2019-09-05 12:30:00,39.31,39.8,39.21,39.63,476312.0,39.31,39.8,39.21,39.63,476312.0
2019-09-05 13:00:00,39.58,39.84,39.31,39.5,381810.0,39.58,39.84,39.31,39.5,381810.0
2019-09-05 13:30:00,39.52,40.0,39.51,39.76,332333.0,39.52,40.0,39.51,39.76,332333.0
2019-09-05 14:00:00,39.76,39.82,39.48,39.71,305769.0,39.76,39.82,39.48,39.71,305769.0
2019-09-05 14:30:00,39.72,39.98,39.67,39.71,369071.0,39.72,39.98,39.67,39.71,369071.0
2019-09-05 15:00:00,39.7,40.03,39.7,39.94,479249.0,39.7,40.03,39.7,39.94,479249.0
2019-09-05 15:30:00,39.95,40.02,39.5,39.65,1201434.0,39.95,40.02,39.5,39.65,1201434.0
2019-09-06 09:30:00,39.72,40.12,39.07,39.11,541360.0,39.72,40.12,39.07,39.11,541360.0
2019-09-06 10:00:00,39.11,39.11,38.81,38.84,448361.0,39.11,39.11,38.81,38.84,448361.0
2019-09-06 10:30:00,38.85,39.15,38.85,39.09,289611.0,38.85,39.15,38.85,39.09,289611.0
2019-09-06 11:00:00,39.11,39.42,39.07,39.28,152465.0,39.11,39.42,39.07,39.28,152465.0
2019-09-06 11:30:00,39.28,39.3,39.0,39.14,117124.0,39.28,39.3,39.0,39.14,117124.0
2019-09-06 12:00:00,39.14,39.14,38.92,38.96,72922.0,39.14,39.14,38.92,38.96,72922.0
2019-09-06 12:30:00,38.96,39.03,38.91,38.97,83587.0,38.96,39.03,38.91,38.97,83587.0
2019-09-06 13:00:00,38.97,39.2,38.96,39.07,82819.0,38.97,39.2,38.96,39.07,82819.0
2019-09-06 13:30:00,39.06,39.08,38.95,39.04,62856.0,39.06,39.08,38.95,39.04,62856.0
2019-09-06 14:00:00,39.04,39.07,38.96,39.05,109557.0,39.04,39.07,38.96,39.05,109557.0
2019-09-06 14:30:00,39.05,39.43,39.05,39.38,212975.0,39.05,39.43,39.05,39.38,212975.0
2019-09-06 15:00:00,39.37,39.78,39.36,39.72,419739.0,39.37,39.78,39.36,39.72,419739.0
2019-09-06 15:30:00,39.72,39.76,39.41,39.5,682569.0,39.72,39.76,39.41,39.5,682569.0
2019-09-09 09:30:00,39.65,39.91,38.98,39.16,229851.0,39.65,39.91,38.98,39.16,229851.0
2019-09-09 10:00:00,39.17,39.81,39.14,39.75,285781.0,39.17,39.81,39.14,39.75,285781.0
2019-09-09 10:30:00,39.77,39.81,39.42,39.57,199639.0,39.77,39.81,39.42,39.57,199639.0
2019-09-09 11:00:00,39.58,39.71,39.34,39.35,162322.0,39.58,39.71,39.34,39.35,162322.0
2019-09-09 11:30:00,39.35,39.35,39.06,39.2,93499.0,39.35,39.35,39.06,39.2,93499.0
2019-09-09 12:00:00,39.2,39.27,38.93,38.97,102771.0,39.2,39.27,38.93,38.97,102771.0
2019-09-09 12:30:00,38.97,39.02,38.87,38.89,151222.0,38.97,39.02,38.87,38.89,151222.0
2019-09-09 13:00:00,38.89,38.94,38.74,38.76,243534.0,38.89,38.94,38.74,38.76,243534.0
2019-09-09 13:30:00,38.78,38.82,38.66,38.7,69791.0,38.78,38.82,38.66,38.7,69791.0
2019-09-09 14:00:00,38.7,38.87,38.7,38.79,80588.0,38.7,38.87,38.7,38.79,80588.0
2019-09-09 14:30:00,38.79,38.82,38.62,38.71,107788.0,38.79,38.82,38.62,38.71,107788.0
2019-09-09 15:00:00,38.7,38.72,38.62,38.66,162951.0,38.7,38.72,38.62,38.66,162951.0
2019-09-09 15:30:00,38.67,38.93,38.6,38.92,388758.0,38.67,38.93,38.6,38.92,388758.0
2019-09-10 09:30:00,38.68,38.73,38.11,38.45,319368.0,38.68,38.73,38.11,38.45,319368.0
2019-09-10 10:00:00,38.45,39.08,38.29,39.05,190947.0,38.45,39.08,38.29,39.05,190947.0
2019-09-10 10:30:00,39.04,39.6,39.01,39.38,300452.0,39.04,39.6,39.01,39.38,300452.0
2019-09-10 11:00:00,39.38,39.49,39.25,39.44,102025.0,39.38,39.49,39.25,39.44,102025.0
2019-09-10 11:30:00,39.42,39.47,39.16,39.46,103943.0,39.42,39.47,39.16,39.46,103943.0
2019-09-10 12:00:00,39.47,39.49,39.22,39.42,72665.0,39.47,39.49,39.22,39.42,72665.0
2019-09-10 12:30:00,39.41,39.52,39.39,39.48,48146.0,39.41,39.52,39.39,39.48,48146.0
2019-09-10 13:00:00,39.48,39.51,39.35,39.41,86827.0,39.48,39.51,39.35,39.41,86827.0
2019-09-10 13:30:00,39.44,39.58,39.41,39.46,98661.0,39.44,39.58,39.41,39.46,98661.0
2019-09-10 14:00:00,39.46,39.48,39.33,39.36,63139.0,39.46,39.48,39.33,39.36,63139.0
2019-09-10 14:30:00,39.38,39.49,39.31,39.4,82769.0,39.38,39.49,39.31,39.4,82769.0
2019-09-10 15:00:00,39.41,39.51,39.41,39.48,61879.0,39.41,39.51,39.41,39.48,61879.0
2019-09-10 15:30:00,39.48,39.66,39.42,39.65,280433.0,39.48,39.66,39.42,39.65,280433.0
2019-09-11 09:30:00,40.1,40.3,39.76,39.9,252918.0,40.1,40.3,39.76,39.9,252918.0
2019-09-11 10:00:00,39.92,40.02,39.72,39.87,120288.0,39.92,40.02,39.72,39.87,120288.0
2019-09-11 10:30:00,39.86,39.88,39.55,39.7,215797.0,39.86,39.88,39.55,39.7,215797.0
2019-09-11 11:00:00,39.7,39.8,39.59,39.6,148897.0,39.7,39.8,39.59,39.6,148897.0
2019-09-11 11:30:00,39.6,39.66,39.52,39.54,119394.0,39.6,39.66,39.52,39.54,119394.0
2019-09-11 12:00:00,39.54,39.89,39.54,39.86,81437.0,39.54,39.89,39.54,39.86,81437.0
2019-09-11 12:30:00,39.85,40.12,39.85,40.0,77519.0,39.85,40.12,39.85,40.0,77519.0
2019-09-11 13:00:00,40.03,40.05,39.94,39.97,42006.0,40.03,40.05,39.94,39.97,42006.0
2019-09-11 13:30:00,39.97,40.07,39.94,40.05,46259.0,39.97,40.07,39.94,40.05,46259.0
2019-09-11 14:00:00,40.05,40.3,40.02,40.19,256059.0,40.05,40.3,40.02,40.19,256059.0
2019-09-11 14:30:00,40.2,40.25,40.15,40.19,77157.0,40.2,40.25,40.15,40.19,77157.0
2019-09-11 15:00:00,40.19,40.34,40.19,40.29,132996.0,40.19,40.34,40.19,40.29,132996.0
2019-09-11 15:30:00,40.29,40.43,40.26,40.42,402223.0,40.29,40.43,40.26,40.42,402223.0
2019-09-12 09:30:00,40.74,40.77,40.25,40.26,256759.0,40.74,40.77,40.25,40.26,256759.0
2019-09-12 10:00:00,40.29,40.41,39.96,40.08,164875.0,40.29,40.41,39.96,40.08,164875.0
2019-09-12 10:30:00,40.11,40.2,39.73,39.82,82858.0,40.11,40.2,39.73,39.82,82858.0
2019-09-12 11:00:00,39.82,39.87,39.65,39.77,94711.0,39.82,39.87,39.65,39.77,94711.0
2019-09-12 11:30:00,39.8,39.92,39.64,39.86,68694.0,39.8,39.92,39.64,39.86,68694.0
2019-09-12 12:00:00,39.88,39.89,39.53,39.62,89007.0,39.88,39.89,39.53,39.62,89007.0
2019-09-12 12:30:00,39.63,39.74,39.62,39.73,43586.0,39.63,39.74,39.62,39.73,43586.0
2019-09-12 13:00:00,39.74,39.76,39.61,39.66,63200.0,39.74,39.76,39.61,39.66,63200.0
2019-09-12 13:30:00,39.66,39.68,39.58,39.62,44606.0,39.66,39.68,39.58,39.62,44606.0
2019-09-12 14:00:00,39.61,39.65,39.46,39.61,129441.0,39.61,39.65,39.46,39.61,129441.0
2019-09-12 14:30:00,39.61,39.71,39.61,39.66,54924.0,39.61,39.71,39.61,39.66,54924.0
2019-09-12 15:00:00,39.64,39.7,39.57,39.61,105205.0,39.64,39.7,39.57,39.61,105205.0
2019-09-12 15:30:00,39.61,39.65,39.52,39.55,300954.0,39.61,39.65,39.52,39.55,300954.0
2019-09-13 09:30:00,39.51,39.77,39.39,39.73,185211.0,39.51,39.77,39.39,39.73,185211.0
2019-09-13 10:00:00,39.76,40.0,39.76,39.79,119637.0,39.76,40.0,39.76,39.79,119637.0
2019-09-13 10:30:00,39.79,40.18,39.72,40.13,116597.0,39.79,40.18,39.72,40.13,116597.0
2019-09-13 11:00:00,40.11,40.27,40.1,40.22,115559.0,40.11,40.27,40.1,40.22,115559.0
2019-09-13 11:30:00,40.22,40.27,40.08,40.11,65623.0,40.22,40.27,40.08,40.11,65623.0
2019-09-13 12:00:00,40.1,40.32,40.09,40.26,53144.0,40.1,40.32,40.09,40.26,53144.0
2019-09-13 12:30:00,40.27,40.39,40.26,40.3,86474.0,40.27,40.39,40.26,40.3,86474.0
2019-09-13 13:00:00,40.3,40.34,40.24,40.28,57443.0,40.3,40.34,40.24,40.28,57443.0
2019-09-13 13:30:00,40.28,40.31,40.08,40.09,111988.0,40.28,40.31,40.08,40.09,111988.0
2019-09-13 14:00:00,40.09,40.21,40.02,40.18,72720.0,40.09,40.21,40.02,40.18,72720.0
2019-09-13 14:30:00,40.19,40.3,40.19,40.22,51091.0,40.19,40.3,40.19,40.22,51091.0
2019-09-13 15:00:00,40.22,40.22,40.03,40.1,83874.0,40.22,40.22,40.03,40.1,83874.0
2019-09-13 15:30:00,40.09,40.13,39.89,39.91,384749.0,40.09,40.13,39.89,39.91,384749.0
2019-09-16 09:30:00,39.73,40.94,39.71,40.93,326612.0,39.73,40.94,39.71,40.93,326612.0
2019-09-16 10:00:00,40.91,41.22,40.87,41.04,163344.0,40.91,41.22,40.87,41.04,163344.0
2019-09-16 10:30:00,41.03,41.05,40.73,40.84,223570.0,41.03,41.05,40.73,40.84,223570.0
2019-09-16 11:00:00,40.85,41.22,40.81,41.14,144993.0,40.85,41.22,40.81,41.14,144993.0
2019-09-16 11:30:00,41.13,41.21,41.05,41.05,99826.0,41.13,41.21,41.05,41.05,99826.0
2019-09-16 12:00:00,41.07,41.3,41.06,41.17,144010.0,41.07,41.3,41.06,41.17,144010.0
2019-09-16 12:30:00,41.17,41.3,41.13,41.28,78746.0,41.17,41.3,41.13,41.28,78746.0
2019-09-16 13:00:00,41.27,41.48,41.25,41.38,169292.0,41.27,41.48,41.25,41.38,169292.0
2019-09-16 13:30:00,41.38,41.43,41.27,41.36,97030.0,41.38,41.43,41.27,41.36,97030.0
2019-09-16 14:00:00,41.35,41.52,41.35,41.44,133304.0,41.35,41.52,41.35,41.44,133304.0
2019-09-16 14:30:00,41.44,41.45,41.26,41.3,127430.0,41.44,41.45,41.26,41.3,127430.0
2019-09-16 15:00:00,41.3,41.36,41.17,41.2,143101.0,41.3,41.36,41.17,41.2,143101.0
2019-09-16 15:30:00,41.2,41.33,41.17,41.26,397983.0,41.2,41.33,41.17,41.26,397983.0
2019-09-17 09:30:00,40.51,40.51,39.52,39.95,336066.0,40.51,40.51,39.52,39.95,336066.0
2019-09-17 10:00:00,39.93,40.03,39.51,39.87,230827.0,39.93,40.03,39.51,39.87,230827.0
2019-09-17 10:30:00,39.87,40.2,39.86,40.07,211038.0,39.87,40.2,39.86,40.07,211038.0
2019-09-17 11:00:00,40.06,40.22,40.04,40.1,159642.0,40.06,40.22,40.04,40.1,159642.0
2019-09-17 11:30:00,40.08,40.1,39.78,39.83,90245.0,40.08,40.1,39.78,39.83,90245.0
2019-09-17 12:00:00,39.84,40.2,39.84,40.14,77210.0,39.84,40.2,39.84,40.14,77210.0
2019-09-17 12:30:00,40.14,40.25,40.06,40.25,50324.0,40.14,40.25,40.06,40.25,50324.0
2019-09-17 13:00:00,40.26,40.38,40.24,40.29,61492.0,40.26,40.38,40.24,40.29,61492.0
2019-09-17 13:30:00,40.32,40.33,40.12,40.19,80204.0,40.32,40.33,40.12,40.19,80204.0
2019-09-17 14:00:00,40.19,40.24,40.16,40.19,40676.0,40.19,40.24,40.16,40.19,40676.0
2019-09-17 14:30:00,40.18,40.3,40.17,40.27,60357.0,40.18,40.3,40.17,40.27,60357.0
2019-09-17 15:00:00,40.29,40.32,40.23,40.26,71228.0,40.29,40.32,40.23,40.26,71228.0
2019-09-17 15:30:00,40.25,40.49,40.24,40.42,305323.0,40.25,40.49,40.24,40.42,305323.0
2019-09-18 09:30:00,40.32,40.49,40.25,40.43,185572.0,40.32,40.49,40.25,40.43,185572.0
2019-09-18 10:00:00,40.43,40.75,40.43,40.73,139286.0,40.43,40.75,40.43,40.73,139286.0
2019-09-18 10:30:00,40.73,40.84,40.55,40.62,123761.0,40.73,40.84,40.55,40.62,123761.0
2019-09-18 11:00:00,40.63,40.72,40.48,40.48,64022.0,40.63,40.72,40.48,40.48,64022.0
2019-09-18 11:30:00,40.49,40.52,40.32,40.36,66027.0,40.49,40.52,40.32,40.36,66027.0
2019-09-18 12:00:00,40.35,40.47,40.25,40.28,74982.0,40.35,40.47,40.25,40.28,74982.0
2019-09-18 12:30:00,40.28,40.3,40.09,40.12,63470.0,40.28,40.3,40.09,40.12,63470.0
2019-09-18 13:00:00,40.13,40.13,39.78,39.84,365701.0,40.13,40.13,39.78,39.84,365701.0
2019-09-18 13:30:00,39.84,39.85,39.63,39.77,291752.0,39.84,39.85,39.63,39.77,291752.0
2019-09-18 14:00:00,39.73,39.96,39.51,39.63,173641.0,39.73,39.96,39.51,39.63,173641.0
2019-09-18 14:30:00,39.63,39.84,39.59,39.78,112340.0,39.63,39.84,39.59,39.78,112340.0
2019-09-18 15:00:00,39.78,40.05,39.74,40.04,182288.0,39.78,40.05,39.74,40.04,182288.0
2019-09-18 15:30:00,40.04,40.36,40.04,40.28,527786.0,40.04,40.36,40.04,40.28,527786.0
2019-09-19 09:30:00,40.63,40.95,40.52,40.64,227900.0,40.63,40.95,40.52,40.64,227900.0
2019-09-19 10:00:00,40.67,40.87,40.62,40.65,128906.0,40.67,40.87,40.62,40.65,128906.0
2019-09-19 10:30:00,40.64,40.77,40.59,40.66,90841.0,40.64,40.77,40.59,40.66,90841.0
2019-09-19 11:00:00,40.66,40.67,40.38,40.41,107992.0,40.66,40.67,40.38,40.41,107992.0
2019-09-19 11:30:00,40.4,40.5,40.35,40.39,63334.0,40.4,40.5,40.35,40.39,63334.0
2019-09-19 12:00:00,40.4,40.41,40.07,40.1,224885.0,40.4,40.41,40.07,40.1,224885.0
2019-09-19 12:30:00,40.1,40.25,40.03,40.17,165503.0,40.1,40.25,40.03,40.17,165503.0
2019-09-19 13:00:00,40.16,40.19,40.03,40.09,85028.0,40.16,40.19,40.03,40.09,85028.0
2019-09-19 13:30:00,40.08,40.26,39.94,40.22,98554.0,40.08,40.26,39.94,40.22,98554.0
2019-09-19 14:00:00,40.22,40.38,40.12,40.14,128694.0,40.22,40.38,40.12,40.14,128694.0
2019-09-19 14:30:00,40.15,40.16,40.06,40.14,50684.0,40.15,40.16,40.06,40.14,50684.0
2019-09-19 15:00:00,40.14,40.21,40.09,40.12,105946.0,40.14,40.21,40.09,40.12,105946.0
2019-09-19 15:30:00,40.11,40.12,39.97,39.99,297422.0,40.11,40.12,39.97,39.99,297422.0
2019-09-20 09:30:00,40.09,40.8,40.0,40.69,294881.0,40.09,40.8,40.0,40.69,294881.0
2019-09-20 10:00:00,40.7,40.88,40.65,40.75,137846.0,40.7,40.88,40.65,40.75,137846.0
2019-09-20 10:30:00,40.75,40.97,40.74,40.92,137113.0,40.75,40.97,40.74,40.92,137113.0
2019-09-20 11:00:00,40.92,40.99,40.75,40.77,151425.0,40.92,40.99,40.75,40.77,151425.0
2019-09-20 11:30:00,40.78,40.88,40.67,40.82,273934.0,40.78,40.88,40.67,40.82,273934.0
2019-09-20 12:00:00,40.82,40.95,40.81,40.88,134940.0,40.82,40.95,40.81,40.88,134940.0
2019-09-20 12:30:00,40.88,40.9,40.8,40.9,110162.0,40.88,40.9,40.8,40.9,110162.0
2019-09-20 13:00:00,40.9,40.93,40.37,40.5,193661.0,40.9,40.93,40.37,40.5,193661.0
2019-09-20 13:30:00,40.51,40.54,40.23,40.34,258114.0,40.51,40.54,40.23,40.34,258114.0
2019-09-20 14:00:00,40.38,40.4,40.17,40.17,132876.0,40.38,40.4,40.17,40.17,132876.0
2019-09-20 14:30:00,40.18,40.29,40.16,40.23,195739.0,40.18,40.29,40.16,40.23,195739.0
2019-09-20 15:00:00,40.21,40.49,40.21,40.41,108590.0,40.21,40.49,40.21,40.41,108590.0
2019-09-20 15:30:00,40.4,40.41,39.36,39.53,1404345.0,40.4,40.41,39.36,39.53,1404345.0
2019-09-23 09:30:00,39.36,39.48,38.86,39.14,419470.0,39.36,39.48,38.86,39.14,419470.0
2019-09-23 10:00:00,39.16,39.46,39.01,39.46,883371.0,39.16,39.46,39.01,39.46,883371.0
2019-09-23 10:30:00,39.46,39.59,39.33,39.55,317643.0,39.46,39.59,39.33,39.55,317643.0
2019-09-23 11:00:00,39.55,39.61,39.44,39.55,113701.0,39.55,39.61,39.44,39.55,113701.0
2019-09-23 11:30:00,39.55,39.67,39.45,39.62,566645.0,39.55,39.67,39.45,39.62,566645.0
2019-09-23 12:00:00,39.62,39.84,39.59,39.79,381894.0,39.62,39.84,39.59,39.79,381894.0
2019-09-23 12:30:00,39.79,39.91,39.57,39.59,205540.0,39.79,39.91,39.57,39.59,205540.0
2019-09-23 13:00:00,39.58,39.64,39.48,39.61,169562.0,39.58,39.64,39.48,39.61,169562.0
2019-09-23 13:30:00,39.61,39.86,39.53,39.83,341068.0,39.61,39.86,39.53,39.83,341068.0
2019-09-23 14:00:00,39.83,39.83,39.64,39.71,56718.0,39.83,39.83,39.64,39.71,56718.0
2019-09-23 14:30:00,39.71,39.72,39.61,39.68,78541.0,39.71,39.72,39.61,39.68,78541.0
2019-09-23 15:00:00,39.69,39.77,39.65,39.69,93445.0,39.69,39.77,39.65,39.69,93445.0
2019-09-23 15:30:00,39.69,39.75,39.59,39.66,561082.0,39.69,39.75,39.59,39.66,561082.0
2019-09-24 09:30:00,39.83,40.15,39.7,40.02,121536.0,39.83,40.15,39.7,40.02,121536.0
2019-09-24 10:00:00,40.02,40.03,39.55,39.68,222200.0,40.02,40.03,39.55,39.68,222200.0
2019-09-24 10:30:00,39.68,39.76,39.6,39.67,150251.0,39.68,39.76,39.6,39.67,150251.0
2019-09-24 11:00:00,39.65,39.66,39.52,39.58,75329.0,39.65,39.66,39.52,39.58,75329.0
2019-09-24 11:30:00,39.57,39.57,39.31,39.34,90460.0,39.57,39.57,39.31,39.34,90460.0
2019-09-24 12:00:00,39.34,39.44,39.15,39.24,105156.0,39.34,39.44,39.15,39.24,105156.0
2019-09-24 12:30:00,39.24,39.24,39.0,39.03,329578.0,39.24,39.24,39.0,39.03,329578.0
2019-09-24 13:00:00,39.03,39.2,38.83,38.83,199643.0,39.03,39.2,38.83,38.83,199643.0
2019-09-24 13:30:00,38.84,39.06,38.82,39.04,172493.0,38.84,39.06,38.82,39.04,172493.0
2019-09-24 14:00:00,39.03,39.32,38.77,39.23,509920.0,39.03,39.32,38.77,39.23,509920.0
2019-09-24 14:30:00,39.22,39.31,39.07,39.18,87371.0,39.22,39.31,39.07,39.18,87371.0
2019-09-24 15:00:00,39.16,39.17,39.03,39.1,213943.0,39.16,39.17,39.03,39.1,213943.0
2019-09-24 15:30:00,39.09,39.22,38.99,39.1,385461.0,39.09,39.22,38.99,39.1,385461.0
2019-09-25 09:30:00,38.98,39.39,38.9,39.22,236023.0,38.98,39.39,38.9,39.22,236023.0
2019-09-25 10:00:00,39.21,39.32,39.03,39.09,58242.0,39.21,39.32,39.03,39.09,58242.0
2019-09-25 10:30:00,39.07,39.14,38.91,39.1,74296.0,39.07,39.14,38.91,39.1,74296.0
2019-09-25 11:00:00,39.1,39.25,39.06,39.23,278256.0,39.1,39.25,39.06,39.23,278256.0
2019-09-25 11:30:00,39.24,39.36,39.18,39.32,262380.0,39.24,39.36,39.18,39.32,262380.0
2019-09-25 12:00:00,39.33,39.63,39.32,39.55,104970.0,39.33,39.63,39.32,39.55,104970.0
2019-09-25 12:30:00,39.55,39.61,39.49,39.53,56865.0,39.55,39.61,39.49,39.53,56865.0
2019-09-25 13:00:00,39.52,39.58,39.5,39.56,44633.0,39.52,39.58,39.5,39.56,44633.0
2019-09-25 13:30:00,39.56,39.75,39.56,39.73,68892.0,39.56,39.75,39.56,39.73,68892.0
2019-09-25 14:00:00,39.74,39.97,39.74,39.91,72408.0,39.74,39.97,39.74,39.91,72408.0
2019-09-25 14:30:00,39.92,40.12,39.91,40.11,86003.0,39.92,40.12,39.91,40.11,86003.0
2019-09-25 15:00:00,40.1,40.33,40.09,40.3,155668.0,40.1,40.33,40.09,40.3,155668.0
2019-09-25 15:30:00,40.3,40.35,40.11,40.15,464680.0,40.3,40.35,40.11,40.15,464680.0
2019-09-26 09:30:00,39.96,40.12,39.51,39.62,46035.0,39.96,40.12,39.51,39.62,46035.0
2019-09-26 10:00:00,39.6,39.72,39.38,39.52,73939.0,39.6,39.72,39.38,39.52,73939.0
2019-09-26 10:30:00,39.54,39.6,39.08,39.13,189053.0,39.54,39.6,39.08,39.13,189053.0
2019-09-26 11:00:00,39.13,39.17,38.98,39.09,105387.0,39.13,39.17,38.98,39.09,105387.0
2019-09-26 11:30:00,39.12,39.12,38.88,38.91,179640.0,39.12,39.12,38.88,38.91,179640.0
2019-09-26 12:00:00,38.91,39.25,38.84,39.25,216978.0,38.91,39.25,38.84,39.25,216978.0
2019-09-26 12:30:00,39.26,39.31,39.15,39.17,60613.0,39.26,39.31,39.15,39.17,60613.0
2019-09-26 13:00:00,39.18,39.18,39.01,39.08,125964.0,39.18,39.18,39.01,39.08,125964.0
2019-09-26 13:30:00,39.07,39.27,38.99,39.27,100308.0,39.07,39.27,38.99,39.27,100308.0
2019-09-26 14:00:00,39.27,39.34,39.18,39.26,132246.0,39.27,39.34,39.18,39.26,132246.0
2019-09-26 14:30:00,39.26,39.37,39.24,39.25,91782.0,39.26,39.37,39.24,39.25,91782.0
2019-09-26 15:00:00,39.25,39.35,39.22,39.34,131649.0,39.25,39.35,39.22,39.34,131649.0
2019-09-26 15:30:00,39.33,39.35,39.17,39.2,397324.0,39.33,39.35,39.17,39.2,397324.0
2019-09-27 09:30:00,39.4,39.75,39.16,39.24,134332.0,39.4,39.75,39.16,39.24,134332.0
2019-09-27 10:00:00,39.24,39.73,39.09,39.73,121327.0,39.24,39.73,39.09,39.73,121327.0
2019-09-27 10:30:00,39.72,39.8,39.6,39.8,78912.0,39.72,39.8,39.6,39.8,78912.0
2019-09-27 11:00:00,39.79,39.94,39.6,39.68,118634.0,39.79,39.94,39.6,39.68,118634.0
2019-09-27 11:30:00,39.67,39.76,39.4,39.72,105675.0,39.67,39.76,39.4,39.72,105675.0
2019-09-27 12:00:00,39.71,39.84,39.59,39.61,116705.0,39.71,39.84,39.59,39.61,116705.0
2019-09-27 12:30:00,39.59,39.65,39.35,39.38,138122.0,39.59,39.65,39.35,39.38,138122.0
2019-09-27 13:00:00,39.35,39.43,39.29,39.37,80395.0,39.35,39.43,39.29,39.37,80395.0
2019-09-27 13:30:00,39.35,39.46,39.31,39.46,73613.0,39.35,39.46,39.31,39.46,73613.0
2019-09-27 14:00:00,39.45,39.45,39.2,39.22,45817.0,39.45,39.45,39.2,39.22,45817.0
2019-09-27 14:30:00,39.21,39.23,38.9,38.98,82108.0,39.21,39.23,38.9,38.98,82108.0
2019-09-27 15:00:00,38.99,39.17,38.94,39.16,90703.0,38.99,39.17,38.94,39.16,90703.0
2019-09-27 15:30:00,39.16,39.39,39.14,39.33,329844.0,39.16,39.39,39.14,39.33,329844.0
2019-09-30 09:30:00,39.4,39.65,39.02,39.45,104817.0,39.4,39.65,39.02,39.45,104817.0
2019-09-30 10:00:00,39.44,39.54,39.11,39.16,91716.0,39.44,39.54,39.11,39.16,91716.0
2019-09-30 10:30:00,39.16,39.18,38.88,39.01,131319.0,39.16,39.18,38.88,39.01,131319.0
2019-09-30 11:00:00,39.01,39.02,38.77,38.78,208785.0,39.01,39.02,38.77,38.78,208785.0
2019-09-30 11:30:00,38.78,39.03,38.69,38.91,322172.0,38.78,39.03,38.69,38.91,322172.0
2019-09-30 12:00:00,38.91,39.3,38.88,39.3,125254.0,38.91,39.3,38.88,39.3,125254.0
2019-09-30 12:30:00,39.31,39.38,39.24,39.3,48187.0,39.31,39.38,39.24,39.3,48187.0
2019-09-30 13:00:00,39.31,39.47,39.23,39.38,91747.0,39.31,39.47,39.23,39.38,91747.0
2019-09-30 13:30:00,39.38,39.44,39.32,39.34,45851.0,39.38,39.44,39.32,39.34,45851.0
2019-09-30 14:00:00,39.34,39.44,39.3,39.36,75501.0,39.34,39.44,39.3,39.36,75501.0
2019-09-30 14:30:00,39.36,39.37,39.24,39.28,38336.0,39.36,39.37,39.24,39.28,38336.0
2019-09-30 15:00:00,39.28,39.42,39.26,39.38,60498.0,39.28,39.42,39.26,39.38,60498.0
2019-09-30 15:30:00,39.38,39.38,39.21,39.23,227557.0,39.38,39.38,39.21,39.23,227557.0
2019-10-01 09:30:00,38.05,38.25,36.82,37.59,1418947.0,38.05,38.25,36.82,37.59,1418947.0
2019-10-01 10:00:00,37.57,37.73,36.58,36.92,722959.0,37.57,37.73,36.58,36.92,722959.0
2019-10-01 10:30:00,36.91,37.13,36.6,36.61,398777.0,36.91,37.13,36.6,36.61,398777.0
2019-10-01 11:00:00,36.61,36.94,36.5,36.93,359427.0,36.61,36.94,36.5,36.93,359427.0
2019-10-01 11:30:00,36.91,36.91,36.46,36.74,475132.0,36.91,36.91,36.46,36.74,475132.0
2019-10-01 12:00:00,36.74,36.74,36.4,36.51,219768.0,36.74,36.74,36.4,36.51,219768.0
2019-10-01 12:30:00,36.52,36.76,36.47,36.55,298800.0,36.52,36.76,36.47,36.55,298800.0
2019-10-01 13:00:00,36.55,36.56,36.19,36.37,434702.0,36.55,36.56,36.19,36.37,434702.0
2019-10-01 13:30:00,36.38,36.4,36.13,36.16,222710.0,36.38,36.4,36.13,36.16,222710.0
2019-10-01 14:00:00,36.15,36.48,36.12,36.44,212454.0,36.15,36.48,36.12,36.44,212454.0
2019-10-01 14:30:00,36.43,36.62,36.43,36.46,158309.0,36.43,36.62,36.43,36.46,158309.0
2019-10-01 15:00:00,36.47,36.58,36.38,36.53,304747.0,36.47,36.58,36.38,36.53,304747.0
2019-10-01 15:30:00,36.53,36.6,36.44,36.49,588847.0,36.53,36.6,36.44,36.49,588847.0
2019-10-02 09:30:00,36.3,36.69,36.16,36.5,246812.0,36.3,36.69,36.16,36.5,246812.0
2019-10-02 10:00:00,36.52,36.79,36.45,36.59,259956.0,36.52,36.79,36.45,36.59,259956.0
2019-10-02 10:30:00,36.58,36.63,36.19,36.59,174730.0,36.58,36.63,36.19,36.59,174730.0
2019-10-02 11:00:00,36.57,36.87,36.56,36.81,195588.0,36.57,36.87,36.56,36.81,195588.0
2019-10-02 11:30:00,36.82,36.97,36.68,36.75,259177.0,36.82,36.97,36.68,36.75,259177.0
2019-10-02 12:00:00,36.75,36.79,36.56,36.7,137551.0,36.75,36.79,36.56,36.7,137551.0
2019-10-02 12:30:00,36.7,36.72,36.5,36.67,128593.0,36.7,36.72,36.5,36.67,128593.0
2019-10-02 13:00:00,36.66,36.9,36.64,36.89,99136.0,36.66,36.9,36.64,36.89,99136.0
2019-10-02 13:30:00,36.9,36.94,36.82,36.93,98672.0,36.9,36.94,36.82,36.93,98672.0
2019-10-02 14:00:00,36.93,36.94,36.81,36.85,83844.0,36.93,36.94,36.81,36.85,83844.0
2019-10-02 14:30:00,36.85,36.93,36.77,36.9,120618.0,36.85,36.93,36.77,36.9,120618.0
2019-10-02 15:00:00,36.91,36.98,36.81,36.81,122293.0,36.91,36.98,36.81,36.81,122293.0
2019-10-02 15:30:00,36.8,36.85,36.66,36.8,366122.0,36.8,36.85,36.66,36.8,366122.0
2019-10-03 09:30:00,36.9,37.31,36.78,37.18,229980.0,36.9,37.31,36.78,37.18,229980.0
2019-10-03 10:00:00,37.16,37.29,36.7,37.2,193622.0,37.16,37.29,36.7,37.2,193622.0
2019-10-03 10:30:00,37.19,37.27,36.93,37.26,128398.0,37.19,37.27,36.93,37.26,128398.0
2019-10-03 11:00:00,37.25,37.72,37.25,37.56,224385.0,37.25,37.72,37.25,37.56,224385.0
2019-10-03 11:30:00,37.58,37.67,37.37,37.41,140590.0,37.58,37.67,37.37,37.41,140590.0
2019-10-03 12:00:00,37.41,37.57,37.31,37.49,75634.0,37.41,37.57,37.31,37.49,75634.0
2019-10-03 12:30:00,37.51,37.63,37.44,37.6,77966.0,37.51,37.63,37.44,37.6,77966.0
2019-10-03 13:00:00,37.61,37.67,37.58,37.6,63762.0,37.61,37.67,37.58,37.6,63762.0
2019-10-03 13:30:00,37.6,37.73,37.6,37.67,68930.0,37.6,37.73,37.6,37.67,68930.0
2019-10-03 14:00:00,37.67,37.76,37.64,37.7,75219.0,37.67,37.76,37.64,37.7,75219.0
2019-10-03 14:30:00,37.69,37.7,37.36,37.41,85992.0,37.69,37.7,37.36,37.41,85992.0
2019-10-03 15:00:00,37.41,37.47,37.34,37.38,119315.0,37.41,37.47,37.34,37.38,119315.0
2019-10-03 15:30:00,37.39,37.54,37.34,37.54,292464.0,37.39,37.54,37.34,37.54,292464.0
2019-10-04 09:30:00,37.65,37.78,37.36,37.55,116000.0,37.65,37.78,37.36,37.55,116000.0
2019-10-04 10:00:00,37.54,37.65,37.38,37.39,50339.0,37.54,37.65,37.38,37.39,50339.0
2019-10-04 10:30:00,37.39,37.41,37.06,37.3,129512.0,37.39,37.41,37.06,37.3,129512.0
2019-10-04 11:00:00,37.29,37.62,37.19,37.52,102003.0,37.29,37.62,37.19,37.52,102003.0
2019-10-04 11:30:00,37.51,37.63,37.51,37.54,41858.0,37.51,37.63,37.51,37.54,41858.0
2019-10-04 12:00:00,37.54,37.64,37.51,37.56,37588.0,37.54,37.64,37.51,37.56,37588.0
2019-10-04 12:30:00,37.56,37.58,37.44,37.45,33897.0,37.56,37.58,37.44,37.45,33897.0
2019-10-04 13:00:00,37.45,37.47,37.38,37.41,30339.0,37.45,37.47,37.38,37.41,30339.0
2019-10-04 13:30:00,37.42,37.53,37.4,37.48,34231.0,37.42,37.53,37.4,37.48,34231.0
2019-10-04 14:00:00,37.5,37.55,37.46,37.55,46024.0,37.5,37.55,37.46,37.55,46024.0
2019-10-04 14:30:00,37.55,37.62,37.52,37.62,63968.0,37.55,37.62,37.52,37.62,63968.0
2019-10-04 15:00:00,37.62,37.62,37.53,37.56,74882.0,37.62,37.62,37.53,37.56,74882.0
2019-10-04 15:30:00,37.56,37.65,37.53,37.61,213202.0,37.56,37.65,37.53,37.61,213202.0
2019-10-07 09:30:00,37.49,37.83,37.4,37.61,74072.0,37.49,37.83,37.4,37.61,74072.0
2019-10-07 10:00:00,37.63,37.77,37.57,37.6,61467.0,37.63,37.77,37.57,37.6,61467.0
2019-10-07 10:30:00,37.59,37.65,37.52,37.63,73798.0,37.59,37.65,37.52,37.63,73798.0
2019-10-07 11:00:00,37.6,37.66,37.51,37.54,51203.0,37.6,37.66,37.51,37.54,51203.0
2019-10-07 11:30:00,37.51,37.6,37.5,37.57,40969.0,37.51,37.6,37.5,37.57,40969.0
2019-10-07 12:00:00,37.57,37.59,37.4,37.44,65105.0,37.57,37.59,37.4,37.44,65105.0
2019-10-07 12:30:00,37.43,37.48,37.4,37.41,44970.0,37.43,37.48,37.4,37.41,44970.0
2019-10-07 13:00:00,37.41,37.45,37.31,37.32,96007.0,37.41,37.45,37.31,37.32,96007.0
2019-10-07 13:30:00,37.31,37.62,37.31,37.58,156383.0,37.31,37.62,37.31,37.58,156383.0
2019-10-07 14:00:00,37.59,37.61,37.37,37.51,78205.0,37.59,37.61,37.37,37.51,78205.0
2019-10-07 14:30:00,37.5,37.51,37.39,37.49,32852.0,37.5,37.51,37.39,37.49,32852.0
2019-10-07 15:00:00,37.49,37.57,37.45,37.52,57727.0,37.49,37.57,37.45,37.52,57727.0
2019-10-07 15:30:00,37.52,37.55,37.41,37.53,311981.0,37.52,37.55,37.41,37.53,311981.0
2019-10-08 09:30:00,37.36,37.36,36.91,36.99,125132.0,37.36,37.36,36.91,36.99,125132.0
2019-10-08 10:00:00,36.99,37.02,36.75,36.96,143936.0,36.99,37.02,36.75,36.96,143936.0
2019-10-08 10:30:00,36.98,37.11,36.81,37.11,104698.0,36.98,37.11,36.81,37.11,104698.0
2019-10-08 11:00:00,37.1,37.16,36.95,37.03,89450.0,37.1,37.16,36.95,37.03,89450.0
2019-10-08 11:30:00,37.04,37.14,36.98,37.05,68264.0,37.04,37.14,36.98,37.05,68264.0
2019-10-08 12:00:00,37.06,37.11,36.93,37.07,52933.0,37.06,37.11,36.93,37.07,52933.0
2019-10-08 12:30:00,37.07,37.26,37.03,37.15,83364.0,37.07,37.26,37.03,37.15,83364.0
2019-10-08 13:00:00,37.15,37.16,37.07,37.09,39343.0,37.15,37.16,37.07,37.09,39343.0
2019-10-08 13:30:00,37.1,37.22,37.07,37.1,62589.0,37.1,37.22,37.07,37.1,62589.0
2019-10-08 14:00:00,37.11,37.12,36.9,36.97,120006.0,37.11,37.12,36.9,36.97,120006.0
2019-10-08 14:30:00,36.99,37.25,36.96,37.04,65925.0,36.99,37.25,36.96,37.04,65925.0
2019-10-08 15:00:00,37.04,37.13,36.86,36.88,96253.0,37.04,37.13,36.86,36.88,96253.0
2019-10-08 15:30:00,36.87,36.98,36.58,36.59,316548.0,36.87,36.98,36.58,36.59,316548.0
2019-10-09 09:30:00,37.0,37.19,36.75,36.99,96937.0,37.0,37.19,36.75,36.99,96937.0
2019-10-09 10:00:00,36.99,37.1,36.96,37.04,45585.0,36.99,37.1,36.96,37.04,45585.0
2019-10-09 10:30:00,37.04,37.24,37.02,37.2,62586.0,37.04,37.24,37.02,37.2,62586.0
2019-10-09 11:00:00,37.21,37.21,37.04,37.09,47422.0,37.21,37.21,37.04,37.09,47422.0
2019-10-09 11:30:00,37.08,37.27,37.07,37.15,34890.0,37.08,37.27,37.07,37.15,34890.0
2019-10-09 12:00:00,37.15,37.31,37.15,37.23,36570.0,37.15,37.31,37.15,37.23,36570.0
2019-10-09 12:30:00,37.23,37.36,37.21,37.35,47199.0,37.23,37.36,37.21,37.35,47199.0
2019-10-09 13:00:00,37.36,37.43,37.26,37.3,30492.0,37.36,37.43,37.26,37.3,30492.0
2019-10-09 13:30:00,37.3,37.36,37.29,37.34,32919.0,37.3,37.36,37.29,37.34,32919.0
2019-10-09 14:00:00,37.34,37.39,37.31,37.34,34954.0,37.34,37.39,37.31,37.34,34954.0
2019-10-09 14:30:00,37.33,37.38,37.3,37.35,33783.0,37.33,37.38,37.3,37.35,33783.0
2019-10-09 15:00:00,37.33,37.44,37.32,37.37,60461.0,37.33,37.44,37.32,37.37,60461.0
2019-10-09 15:30:00,37.38,37.43,37.25,37.31,123109.0,37.38,37.43,37.25,37.31,123109.0
2019-10-10 09:30:00,37.14,37.27,36.6,37.26,85278.0,37.14,37.27,36.6,37.26,85278.0
2019-10-10 10:00:00,37.22,37.24,36.99,37.03,122860.0,37.22,37.24,36.99,37.03,122860.0
2019-10-10 10:30:00,37.03,37.32,37.01,37.32,146108.0,37.03,37.32,37.01,37.32,146108.0
2019-10-10 11:00:00,37.31,37.36,37.24,37.28,159831.0,37.31,37.36,37.24,37.28,159831.0
2019-10-10 11:30:00,37.28,37.38,37.28,37.34,85113.0,37.28,37.38,37.28,37.34,85113.0
2019-10-10 12:00:00,37.32,37.37,37.27,37.3,87493.0,37.32,37.37,37.27,37.3,87493.0
2019-10-10 12:30:00,37.3,37.32,37.22,37.3,178524.0,37.3,37.32,37.22,37.3,178524.0
2019-10-10 13:00:00,37.29,37.4,37.24,37.37,84142.0,37.29,37.4,37.24,37.37,84142.0
2019-10-10 13:30:00,37.37,37.37,37.29,37.3,66396.0,37.37,37.37,37.29,37.3,66396.0
2019-10-10 14:00:00,37.31,37.43,37.29,37.36,133663.0,37.31,37.43,37.29,37.36,133663.0
2019-10-10 14:30:00,37.36,37.39,37.2,37.2,206935.0,37.36,37.39,37.2,37.2,206935.0
2019-10-10 15:00:00,37.2,37.24,37.1,37.24,159114.0,37.2,37.24,37.1,37.24,159114.0
2019-10-10 15:30:00,37.23,37.33,37.2,37.26,502086.0,37.23,37.33,37.2,37.26,502086.0
2019-10-11 09:30:00,37.75,37.99,37.58,37.95,143935.0,37.75,37.99,37.58,37.95,143935.0
2019-10-11 10:00:00,37.96,38.05,37.93,38.02,82174.0,37.96,38.05,37.93,38.02,82174.0
2019-10-11 10:30:00,38.01,38.1,37.99,38.04,92270.0,38.01,38.1,37.99,38.04,92270.0
2019-10-11 11:00:00,38.05,38.24,38.04,38.24,64532.0,38.05,38.24,38.04,38.24,64532.0
2019-10-11 11:30:00,38.23,38.26,38.05,38.13,105451.0,38.23,38.26,38.05,38.13,105451.0
2019-10-11 12:00:00,38.14,38.16,37.98,38.1,77304.0,38.14,38.16,37.98,38.1,77304.0
2019-10-11 12:30:00,38.09,38.22,37.99,38.15,89107.0,38.09,38.22,37.99,38.15,89107.0
2019-10-11 13:00:00,38.15,38.17,37.99,38.05,128640.0,38.15,38.17,37.99,38.05,128640.0
2019-10-11 13:30:00,38.07,38.21,38.03,38.19,50902.0,38.07,38.21,38.03,38.19,50902.0
2019-10-11 14:00:00,38.15,38.18,37.99,38.03,59014.0,38.15,38.18,37.99,38.03,59014.0
2019-10-11 14:30:00,38.03,38.24,38.03,38.2,85378.0,38.03,38.24,38.03,38.2,85378.0
2019-10-11 15:00:00,38.22,38.23,38.0,38.02,72009.0,38.22,38.23,38.0,38.02,72009.0
2019-10-11 15:30:00,38.02,38.12,37.79,37.8,585152.0,38.02,38.12,37.79,37.8,585152.0
2019-10-14 09:30:00,37.73,37.93,37.54,37.55,57103.0,37.73,37.93,37.54,37.55,57103.0
2019-10-14 10:00:00,37.54,37.63,37.43,37.44,44474.0,37.54,37.63,37.43,37.44,44474.0
2019-10-14 10:30:00,37.45,37.7,37.45,37.68,18863.0,37.45,37.7,37.45,37.68,18863.0
2019-10-14 11:00:00,37.67,37.68,37.58,37.64,21419.0,37.67,37.68,37.58,37.64,21419.0
2019-10-14 11:30:00,37.64,37.8,37.63,37.74,63550.0,37.64,37.8,37.63,37.74,63550.0
2019-10-14 12:00:00,37.75,37.75,37.67,37.72,32883.0,37.75,37.75,37.67,37.72,32883.0
2019-10-14 12:30:00,37.73,37.79,37.72,37.73,16613.0,37.73,37.79,37.72,37.73,16613.0
2019-10-14 13:00:00,37.74,37.82,37.71,37.73,29148.0,37.74,37.82,37.71,37.73,29148.0
2019-10-14 13:30:00,37.73,37.73,37.61,37.62,17646.0,37.73,37.73,37.61,37.62,17646.0
2019-10-14 14:00:00,37.64,37.7,37.61,37.66,17286.0,37.64,37.7,37.61,37.66,17286.0
2019-10-14 14:30:00,37.66,37.67,37.54,37.57,27320.0,37.66,37.67,37.54,37.57,27320.0
2019-10-14 15:00:00,37.57,37.69,37.56,37.61,51338.0,37.57,37.69,37.56,37.61,51338.0
2019-10-14 15:30:00,37.61,37.61,37.34,37.5,270297.0,37.61,37.61,37.34,37.5,270297.0
2019-10-15 09:30:00,37.73,37.73,37.42,37.59,53873.0,37.73,37.73,37.42,37.59,53873.0
2019-10-15 10:00:00,37.61,37.68,37.45,37.63,37804.0,37.61,37.68,37.45,37.63,37804.0
2019-10-15 10:30:00,37.63,37.98,37.58,37.96,114336.0,37.63,37.98,37.58,37.96,114336.0
2019-10-15 11:00:00,37.96,37.98,37.85,37.9,69826.0,37.96,37.98,37.85,37.9,69826.0
2019-10-15 11:30:00,37.91,37.92,37.78,37.82,57980.0,37.91,37.92,37.78,37.82,57980.0
2019-10-15 12:00:00,37.82,37.89,37.76,37.77,46990.0,37.82,37.89,37.76,37.77,46990.0
2019-10-15 12:30:00,37.78,37.83,37.74,37.8,25418.0,37.78,37.83,37.74,37.8,25418.0
2019-10-15 13:00:00,37.8,37.83,37.76,37.77,37438.0,37.8,37.83,37.76,37.77,37438.0
2019-10-15 13:30:00,37.77,37.88,37.72,37.84,39852.0,37.77,37.88,37.72,37.84,39852.0
2019-10-15 14:00:00,37.84,37.85,37.73,37.78,62897.0,37.84,37.85,37.73,37.78,62897.0
2019-10-15 14:30:00,37.79,37.79,37.69,37.73,46157.0,37.79,37.79,37.69,37.73,46157.0
2019-10-15 15:00:00,37.72,37.74,37.65,37.74,33121.0,37.72,37.74,37.65,37.74,33121.0
2019-10-15 15:30:00,37.73,37.74,37.59,37.63,130852.0,37.73,37.74,37.59,37.63,130852.0
2019-10-16 09:30:00,37.64,37.87,37.53,37.66,87373.0,37.64,37.87,37.53,37.66,87373.0
2019-10-16 10:00:00,37.68,37.72,37.53,37.54,104803.0,37.68,37.72,37.53,37.54,104803.0
2019-10-16 10:30:00,37.54,37.56,37.42,37.44,59387.0,37.54,37.56,37.42,37.44,59387.0
2019-10-16 11:00:00,37.44,37.66,37.43,37.48,46248.0,37.44,37.66,37.43,37.48,46248.0
2019-10-16 11:30:00,37.49,37.5,37.38,37.44,35972.0,37.49,37.5,37.38,37.44,35972.0
2019-10-16 12:00:00,37.44,37.53,37.43,37.47,28238.0,37.44,37.53,37.43,37.47,28238.0
2019-10-16 12:30:00,37.47,37.49,37.39,37.43,27879.0,37.47,37.49,37.39,37.43,27879.0
2019-10-16 13:00:00,37.43,37.43,37.26,37.29,44562.0,37.43,37.43,37.26,37.29,44562.0
2019-10-16 13:30:00,37.29,37.3,37.09,37.1,67042.0,37.29,37.3,37.09,37.1,67042.0
2019-10-16 14:00:00,37.11,37.22,37.09,37.16,44334.0,37.11,37.22,37.09,37.16,44334.0
2019-10-16 14:30:00,37.16,37.2,37.15,37.16,43459.0,37.16,37.2,37.15,37.16,43459.0
2019-10-16 15:00:00,37.15,37.17,37.05,37.08,101252.0,37.15,37.17,37.05,37.08,101252.0
2019-10-16 15:30:00,37.08,37.2,37.04,37.2,316659.0,37.08,37.2,37.04,37.2,316659.0
2019-10-17 09:30:00,37.68,38.25,37.45,38.04,242542.0,37.68,38.25,37.45,38.04,242542.0
2019-10-17 10:00:00,38.03,38.14,37.98,38.03,69566.0,38.03,38.14,37.98,38.03,69566.0
2019-10-17 10:30:00,38.04,38.04,37.68,37.81,69714.0,38.04,38.04,37.68,37.81,69714.0
2019-10-17 11:00:00,37.8,37.85,37.7,37.83,37762.0,37.8,37.85,37.7,37.83,37762.0
2019-10-17 11:30:00,37.84,37.92,37.79,37.83,39280.0,37.84,37.92,37.79,37.83,39280.0
2019-10-17 12:00:00,37.82,37.83,37.66,37.69,38306.0,37.82,37.83,37.66,37.69,38306.0
2019-10-17 12:30:00,37.7,37.78,37.61,37.78,92987.0,37.7,37.78,37.61,37.78,92987.0
2019-10-17 13:00:00,37.8,37.8,37.68,37.69,27788.0,37.8,37.8,37.68,37.69,27788.0
2019-10-17 13:30:00,37.72,37.84,37.71,37.8,73851.0,37.72,37.84,37.71,37.8,73851.0
2019-10-17 14:00:00,37.81,37.91,37.81,37.83,58985.0,37.81,37.91,37.81,37.83,58985.0
2019-10-17 14:30:00,37.83,37.91,37.8,37.87,31185.0,37.83,37.91,37.8,37.87,31185.0
2019-10-17 15:00:00,37.88,38.02,37.87,38.02,69812.0,37.88,38.02,37.87,38.02,69812.0
2019-10-17 15:30:00,38.02,38.11,38.0,38.04,227998.0,38.02,38.11,38.0,38.04,227998.0
2019-10-18 09:30:00,37.8,38.25,37.8,38.13,70733.0,37.8,38.25,37.8,38.13,70733.0
2019-10-18 10:00:00,38.13,38.24,38.05,38.15,75051.0,38.13,38.24,38.05,38.15,75051.0
2019-10-18 10:30:00,38.13,38.35,38.03,38.26,104370.0,38.13,38.35,38.03,38.26,104370.0
2019-10-18 11:00:00,38.26,38.27,38.04,38.11,38172.0,38.26,38.27,38.04,38.11,38172.0
2019-10-18 11:30:00,38.13,38.15,38.01,38.14,66377.0,38.13,38.15,38.01,38.14,66377.0
2019-10-18 12:00:00,38.13,38.19,37.97,38.1,81449.0,38.13,38.19,37.97,38.1,81449.0
2019-10-18 12:30:00,38.1,38.17,38.05,38.16,106730.0,38.1,38.17,38.05,38.16,106730.0
2019-10-18 13:00:00,38.15,38.37,38.15,38.35,56928.0,38.15,38.37,38.15,38.35,56928.0
2019-10-18 13:30:00,38.36,38.43,38.34,38.37,46181.0,38.36,38.43,38.34,38.37,46181.0
2019-10-18 14:00:00,38.38,38.45,38.32,38.41,50987.0,38.38,38.45,38.32,38.41,50987.0
2019-10-18 14:30:00,38.41,38.41,38.32,38.38,40930.0,38.41,38.41,38.32,38.38,40930.0
2019-10-18 15:00:00,38.38,38.45,38.36,38.38,75979.0,38.38,38.45,38.36,38.38,75979.0
2019-10-18 15:30:00,38.36,38.48,38.36,38.44,194480.0,38.36,38.48,38.36,38.44,194480.0
2019-10-21 09:30:00,38.78,38.88,38.5,38.6,80931.0,38.78,38.88,38.5,38.6,80931.0
2019-10-21 10:00:00,38.61,38.67,38.51,38.65,72766.0,38.61,38.67,38.51,38.65,72766.0
2019-10-21 10:30:00,38.65,38.7,38.6,38.63,45945.0,38.65,38.7,38.6,38.63,45945.0
2019-10-21 11:00:00,38.61,38.73,38.59,38.66,78318.0,38.61,38.73,38.59,38.66,78318.0
2019-10-21 11:30:00,38.67,38.69,38.55,38.59,76924.0,38.67,38.69,38.55,38.59,76924.0
2019-10-21 12:00:00,38.59,38.64,38.51,38.59,68289.0,38.59,38.64,38.51,38.59,68289.0
2019-10-21 12:30:00,38.59,38.63,38.52,38.52,33012.0,38.59,38.63,38.52,38.52,33012.0
2019-10-21 13:00:00,38.52,38.58,38.49,38.54,80991.0,38.52,38.58,38.49,38.54,80991.0
2019-10-21 13:30:00,38.54,38.58,38.51,38.57,32336.0,38.54,38.58,38.51,38.57,32336.0
2019-10-21 14:00:00,38.58,38.68,38.58,38.63,62432.0,38.58,38.68,38.58,38.63,62432.0
2019-10-21 14:30:00,38.62,38.64,38.48,38.49,41867.0,38.62,38.64,38.48,38.49,41867.0
2019-10-21 15:00:00,38.49,38.55,38.44,38.47,35909.0,38.49,38.55,38.44,38.47,35909.0
2019-10-21 15:30:00,38.47,38.51,38.35,38.39,233863.0,38.47,38.51,38.35,38.39,233863.0
2019-10-22 09:30:00,38.56,38.93,38.39,38.92,204551.0,38.56,38.93,38.39,38.92,204551.0
2019-10-22 10:00:00,38.9,38.94,38.73,38.73,63140.0,38.9,38.94,38.73,38.73,63140.0
2019-10-22 10:30:00,38.75,38.76,38.55,38.62,47577.0,38.75,38.76,38.55,38.62,47577.0
2019-10-22 11:00:00,38.61,38.66,38.41,38.43,51968.0,38.61,38.66,38.41,38.43,51968.0
2019-10-22 11:30:00,38.43,38.49,38.29,38.3,84561.0,38.43,38.49,38.29,38.3,84561.0
2019-10-22 12:00:00,38.32,38.44,38.29,38.4,56969.0,38.32,38.44,38.29,38.4,56969.0
2019-10-22 12:30:00,38.4,38.48,38.38,38.46,34389.0,38.4,38.48,38.38,38.46,34389.0
2019-10-22 13:00:00,38.47,38.47,38.31,38.32,111575.0,38.47,38.47,38.31,38.32,111575.0
2019-10-22 13:30:00,38.33,38.34,38.23,38.29,51750.0,38.33,38.34,38.23,38.29,51750.0
2019-10-22 14:00:00,38.31,38.34,38.18,38.19,55322.0,38.31,38.34,38.18,38.19,55322.0
2019-10-22 14:30:00,38.22,38.23,38.0,38.04,62196.0,38.22,38.23,38.0,38.04,62196.0
2019-10-22 15:00:00,38.03,38.06,37.92,38.01,76864.0,38.03,38.06,37.92,38.01,76864.0
2019-10-22 15:30:00,38.02,38.04,37.91,37.98,234439.0,38.02,38.04,37.91,37.98,234439.0
2019-10-23 09:30:00,38.08,38.08,37.6,37.72,77137.0,38.08,38.08,37.6,37.72,77137.0
2019-10-23 10:00:00,37.74,37.75,37.58,37.65,82588.0,37.74,37.75,37.58,37.65,82588.0
2019-10-23 10:30:00,37.66,37.96,37.6,37.93,46443.0,37.66,37.96,37.6,37.93,46443.0
2019-10-23 11:00:00,37.94,37.96,37.84,37.91,64562.0,37.94,37.96,37.84,37.91,64562.0
2019-10-23 11:30:00,37.91,37.91,37.62,37.67,100190.0,37.91,37.91,37.62,37.67,100190.0
2019-10-23 12:00:00,37.66,37.67,37.45,37.54,88336.0,37.66,37.67,37.45,37.54,88336.0
2019-10-23 12:30:00,37.54,37.65,37.46,37.58,113511.0,37.54,37.65,37.46,37.58,113511.0
2019-10-23 13:00:00,37.59,37.86,37.57,37.84,128308.0,37.59,37.86,37.57,37.84,128308.0
2019-10-23 13:30:00,37.85,37.91,37.78,37.83,88702.0,37.85,37.91,37.78,37.83,88702.0
2019-10-23 14:00:00,37.83,37.86,37.74,37.76,40789.0,37.83,37.86,37.74,37.76,40789.0
2019-10-23 14:30:00,37.76,37.8,37.64,37.67,54278.0,37.76,37.8,37.64,37.67,54278.0
2019-10-23 15:00:00,37.66,37.75,37.65,37.75,71790.0,37.66,37.75,37.65,37.75,71790.0
2019-10-23 15:30:00,37.75,37.8,37.67,37.72,295100.0,37.75,37.8,37.67,37.72,295100.0
2019-10-24 09:30:00,37.78,37.8,36.4,36.59,349672.0,37.78,37.8,36.4,36.59,349672.0
2019-10-24 10:00:00,36.59,36.82,36.46,36.51,128085.0,36.59,36.82,36.46,36.51,128085.0
2019-10-24 10:30:00,36.49,36.58,36.4,36.48,165527.0,36.49,36.58,36.4,36.48,165527.0
2019-10-24 11:00:00,36.49,36.81,36.49,36.77,125065.0,36.49,36.81,36.49,36.77,125065.0
2019-10-24 11:30:00,36.77,36.94,36.77,36.91,98322.0,36.77,36.94,36.77,36.91,98322.0
2019-10-24 12:00:00,36.91,36.93,36.54,36.59,128866.0,36.91,36.93,36.54,36.59,128866.0
2019-10-24 12:30:00,36.59,36.69,36.54,36.66,43232.0,36.59,36.69,36.54,36.66,43232.0
2019-10-24 13:00:00,36.67,36.7,36.6,36.63,55178.0,36.67,36.7,36.6,36.63,55178.0
2019-10-24 13:30:00,36.64,36.65,36.51,36.56,73035.0,36.64,36.65,36.51,36.56,73035.0
2019-10-24 14:00:00,36.56,36.71,36.55,36.71,77697.0,36.56,36.71,36.55,36.71,77697.0
2019-10-24 14:30:00,36.7,36.85,36.69,36.83,70424.0,36.7,36.85,36.69,36.83,70424.0
2019-10-24 15:00:00,36.83,36.86,36.76,36.77,116772.0,36.83,36.86,36.76,36.77,116772.0
2019-10-24 15:30:00,36.78,36.95,36.78,36.89,359798.0,36.78,36.95,36.78,36.89,359798.0
2019-10-25 09:30:00,36.98,37.3,36.86,37.29,123530.0,36.98,37.3,36.86,37.29,123530.0
2019-10-25 10:00:00,37.32,37.64,37.28,37.49,112107.0,37.32,37.64,37.28,37.49,112107.0
2019-10-25 10:30:00,37.5,37.55,37.31,37.46,125036.0,37.5,37.55,37.31,37.46,125036.0
2019-10-25 11:00:00,37.46,37.5,37.37,37.44,54114.0,37.46,37.5,37.37,37.44,54114.0
2019-10-25 11:30:00,37.45,37.52,37.38,37.47,77343.0,37.45,37.52,37.38,37.47,77343.0
2019-10-25 12:00:00,37.46,37.58,37.39,37.58,147584.0,37.46,37.58,37.39,37.58,147584.0
2019-10-25 12:30:00,37.58,37.6,37.5,37.51,45420.0,37.58,37.6,37.5,37.51,45420.0
2019-10-25 13:00:00,37.52,37.53,37.34,37.43,59819.0,37.52,37.53,37.34,37.43,59819.0
2019-10-25 13:30:00,37.44,37.51,37.4,37.42,57755.0,37.44,37.51,37.4,37.42,57755.0
2019-10-25 14:00:00,37.41,37.43,37.37,37.39,56758.0,37.41,37.43,37.37,37.39,56758.0
2019-10-25 14:30:00,37.39,37.43,37.34,37.42,65404.0,37.39,37.43,37.34,37.42,65404.0
2019-10-25 15:00:00,37.41,37.41,37.28,37.34,99793.0,37.41,37.41,37.28,37.34,99793.0
2019-10-25 15:30:00,37.34,37.39,37.24,37.25,202913.0,37.34,37.39,37.24,37.25,202913.0
2019-10-28 09:30:00,37.36,37.71,37.25,37.49,193259.0,37.36,37.71,37.25,37.49,193259.0
2019-10-28 10:00:00,37.45,37.47,37.27,37.32,142400.0,37.45,37.47,37.27,37.32,142400.0
2019-10-28 10:30:00,37.31,37.34,36.99,37.06,201295.0,37.31,37.34,36.99,37.06,201295.0
2019-10-28 11:00:00,37.05,37.05,36.89,37.0,91317.0,37.05,37.05,36.89,37.0,91317.0
2019-10-28 11:30:00,37.0,37.14,36.95,37.07,65695.0,37.0,37.14,36.95,37.07,65695.0
2019-10-28 12:00:00,37.08,37.25,37.06,37.2,57622.0,37.08,37.25,37.06,37.2,57622.0
2019-10-28 12:30:00,37.21,37.22,37.11,37.12,56875.0,37.21,37.22,37.11,37.12,56875.0
2019-10-28 13:00:00,37.11,37.17,37.07,37.07,63798.0,37.11,37.17,37.07,37.07,63798.0
2019-10-28 13:30:00,37.07,37.12,36.98,36.98,110874.0,37.07,37.12,36.98,36.98,110874.0
2019-10-28 14:00:00,36.99,37.06,36.97,36.98,63123.0,36.99,37.06,36.97,36.98,63123.0
2019-10-28 14:30:00,36.97,37.06,36.97,36.99,59478.0,36.97,37.06,36.97,36.99,59478.0
2019-10-28 15:00:00,36.99,37.11,36.97,37.07,203243.0,36.99,37.11,36.97,37.07,203243.0
2019-10-28 15:30:00,37.07,37.17,37.05,37.15,272519.0,37.07,37.17,37.05,37.15,272519.0
2019-10-29 09:30:00,37.09,37.27,36.24,36.29,221857.0,37.09,37.27,36.24,36.29,221857.0
2019-10-29 10:00:00,36.3,36.53,36.21,36.45,123309.0,36.3,36.53,36.21,36.45,123309.0
2019-10-29 10:30:00,36.44,36.74,36.39,36.43,175947.0,36.44,36.74,36.39,36.43,175947.0
2019-10-29 11:00:00,36.42,36.5,36.37,36.5,95844.0,36.42,36.5,36.37,36.5,95844.0
2019-10-29 11:30:00,36.48,36.5,36.38,36.43,52021.0,36.48,36.5,36.38,36.43,52021.0
2019-10-29 12:00:00,36.39,36.6,36.39,36.59,35983.0,36.39,36.6,36.39,36.59,35983.0
2019-10-29 12:30:00,36.6,36.61,36.4,36.42,62644.0,36.6,36.61,36.4,36.42,62644.0
2019-10-29 13:00:00,36.4,36.44,36.24,36.32,129928.0,36.4,36.44,36.24,36.32,129928.0
2019-10-29 13:30:00,36.32,36.41,36.29,36.29,132593.0,36.32,36.41,36.29,36.29,132593.0
2019-10-29 14:00:00,36.28,36.3,36.19,36.26,136850.0,36.28,36.3,36.19,36.26,136850.0
2019-10-29 14:30:00,36.26,36.26,36.11,36.13,135065.0,36.26,36.26,36.11,36.13,135065.0
2019-10-29 15:00:00,36.14,36.18,36.01,36.15,214565.0,36.14,36.18,36.01,36.15,214565.0
2019-10-29 15:30:00,36.15,36.15,35.83,35.85,634632.0,36.15,36.15,35.83,35.85,634632.0
2019-10-30 09:30:00,36.01,36.71,35.97,36.64,228063.0,36.01,36.71,35.97,36.64,228063.0
2019-10-30 10:00:00,36.61,36.68,36.43,36.59,190479.0,36.61,36.68,36.43,36.59,190479.0
2019-10-30 10:30:00,36.59,36.71,36.49,36.58,109124.0,36.59,36.71,36.49,36.58,109124.0
2019-10-30 11:00:00,36.59,36.63,36.42,36.51,92322.0,36.59,36.63,36.42,36.51,92322.0
2019-10-30 11:30:00,36.51,36.56,36.38,36.41,111812.0,36.51,36.56,36.38,36.41,111812.0
2019-10-30 12:00:00,36.4,36.43,36.34,36.37,103615.0,36.4,36.43,36.34,36.37,103615.0
2019-10-30 12:30:00,36.37,36.38,36.31,36.36,46708.0,36.37,36.38,36.31,36.36,46708.0
2019-10-30 13:00:00,36.37,36.42,36.32,36.33,60697.0,36.37,36.42,36.32,36.33,60697.0
2019-10-30 13:30:00,36.34,36.38,36.22,36.22,62343.0,36.34,36.38,36.22,36.22,62343.0
2019-10-30 14:00:00,36.22,36.42,36.15,36.38,103132.0,36.22,36.42,36.15,36.38,103132.0
2019-10-30 14:30:00,36.37,36.63,36.23,36.54,242579.0,36.37,36.63,36.23,36.54,242579.0
2019-10-30 15:00:00,36.55,36.85,36.54,36.77,227351.0,36.55,36.85,36.54,36.77,227351.0
2019-10-30 15:30:00,36.78,36.8,36.67,36.78,282079.0,36.78,36.8,36.67,36.78,282079.0
2019-10-31 09:30:00,36.79,36.98,36.56,36.58,196095.0,36.79,36.98,36.56,36.58,196095.0
2019-10-31 10:00:00,36.59,36.6,36.44,36.49,93390.0,36.59,36.6,36.44,36.49,93390.0
2019-10-31 10:30:00,36.46,36.97,36.45,36.97,174129.0,36.46,36.97,36.45,36.97,174129.0
2019-10-31 11:00:00,36.97,37.24,36.97,37.0,114985.0,36.97,37.24,36.97,37.0,114985.0
2019-10-31 11:30:00,37.01,37.19,36.91,37.16,184557.0,37.01,37.19,36.91,37.16,184557.0
2019-10-31 12:00:00,37.16,37.16,37.02,37.06,56535.0,37.16,37.16,37.02,37.06,56535.0
2019-10-31 12:30:00,37.04,37.04,36.87,36.95,50362.0,37.04,37.04,36.87,36.95,50362.0
2019-10-31 13:00:00,36.94,36.99,36.82,36.87,49451.0,36.94,36.99,36.82,36.87,49451.0
2019-10-31 13:30:00,36.89,36.94,36.86,36.9,23771.0,36.89,36.94,36.86,36.9,23771.0
2019-10-31 14:00:00,36.89,37.01,36.83,36.89,45536.0,36.89,37.01,36.83,36.89,45536.0
2019-10-31 14:30:00,36.9,36.92,36.8,36.86,48577.0,36.9,36.92,36.8,36.86,48577.0
2019-10-31 15:00:00,36.85,37.03,36.84,37.02,69892.0,36.85,37.03,36.84,37.02,69892.0
2019-10-31 15:30:00,37.02,37.15,37.01,37.12,357053.0,37.02,37.15,37.01,37.12,357053.0
2019-11-01 09:30:00,36.59,36.78,35.86,36.75,838001.0,36.59,36.78,35.86,36.75,838001.0
2019-11-01 10:00:00,36.73,37.01,36.62,36.97,244036.0,36.73,37.01,36.62,36.97,244036.0
2019-11-01 10:30:00,36.97,37.02,36.82,36.84,411673.0,36.97,37.02,36.82,36.84,411673.0
2019-11-01 11:00:00,36.87,36.88,36.63,36.7,121134.0,36.87,36.88,36.63,36.7,121134.0
2019-11-01 11:30:00,36.7,36.72,36.55,36.66,137238.0,36.7,36.72,36.55,36.66,137238.0
2019-11-01 12:00:00,36.66,36.66,36.31,36.46,176935.0,36.66,36.66,36.31,36.46,176935.0
2019-11-01 12:30:00,36.45,36.49,36.33,36.34,177070.0,36.45,36.49,36.33,36.34,177070.0
2019-11-01 13:00:00,36.36,36.47,36.35,36.43,80174.0,36.36,36.47,36.35,36.43,80174.0
2019-11-01 13:30:00,36.43,36.49,36.38,36.46,76260.0,36.43,36.49,36.38,36.46,76260.0
2019-11-01 14:00:00,36.46,36.49,36.26,36.3,148665.0,36.46,36.49,36.26,36.3,148665.0
2019-11-01 14:30:00,36.29,36.35,36.26,36.3,147897.0,36.29,36.35,36.26,36.3,147897.0
2019-11-01 15:00:00,36.3,36.35,36.29,36.34,157367.0,36.3,36.35,36.29,36.34,157367.0
2019-11-01 15:30:00,36.33,36.42,36.28,36.42,487278.0,36.33,36.42,36.28,36.42,487278.0
2019-11-04 09:30:00,36.79,36.79,36.49,36.51,144426.0,36.79,36.79,36.49,36.51,144426.0
2019-11-04 10:00:00,36.52,36.69,36.43,36.66,153778.0,36.52,36.69,36.43,36.66,153778.0
2019-11-04 10:30:00,36.66,36.68,36.56,36.65,87541.0,36.66,36.68,36.56,36.65,87541.0
2019-11-04 11:00:00,36.64,36.72,36.51,36.53,74023.0,36.64,36.72,36.51,36.53,74023.0
2019-11-04 11:30:00,36.53,36.56,36.37,36.38,112213.0,36.53,36.56,36.37,36.38,112213.0
2019-11-04 12:00:00,36.39,36.43,36.31,36.33,111502.0,36.39,36.43,36.31,36.33,111502.0
2019-11-04 12:30:00,36.32,36.37,36.27,36.34,89112.0,36.32,36.37,36.27,36.34,89112.0
2019-11-04 13:00:00,36.35,36.41,36.31,36.34,162653.0,36.35,36.41,36.31,36.34,162653.0
2019-11-04 13:30:00,36.34,36.35,36.26,36.27,75380.0,36.34,36.35,36.26,36.27,75380.0
2019-11-04 14:00:00,36.27,36.27,36.08,36.13,126092.0,36.27,36.27,36.08,36.13,126092.0
2019-11-04 14:30:00,36.13,36.16,36.0,36.06,148904.0,36.13,36.16,36.0,36.06,148904.0
2019-11-04 15:00:00,36.06,36.09,35.97,36.02,224204.0,36.06,36.09,35.97,36.02,224204.0
2019-11-04 15:30:00,36.02,36.16,35.98,36.15,497273.0,36.02,36.16,35.98,36.15,497273.0
2019-11-05 09:30:00,36.39,37.34,36.36,37.28,247755.0,36.39,37.34,36.36,37.28,247755.0
2019-11-05 10:00:00,37.31,37.72,37.2,37.23,370190.0,37.31,37.72,37.2,37.23,370190.0
2019-11-05 10:30:00,37.25,37.34,36.9,36.94,138188.0,37.25,37.34,36.9,36.94,138188.0
2019-11-05 11:00:00,36.94,37.15,36.93,37.01,105242.0,36.94,37.15,36.93,37.01,105242.0
2019-11-05 11:30:00,37.02,37.36,36.98,37.3,104131.0,37.02,37.36,36.98,37.3,104131.0
2019-11-05 12:00:00,37.29,37.36,37.2,37.2,63714.0,37.29,37.36,37.2,37.2,63714.0
2019-11-05 12:30:00,37.2,37.33,37.15,37.33,139625.0,37.2,37.33,37.15,37.33,139625.0
2019-11-05 13:00:00,37.32,37.44,37.31,37.4,87621.0,37.32,37.44,37.31,37.4,87621.0
2019-11-05 13:30:00,37.39,37.39,37.18,37.23,81824.0,37.39,37.39,37.18,37.23,81824.0
2019-11-05 14:00:00,37.22,37.32,37.12,37.14,179610.0,37.22,37.32,37.12,37.14,179610.0
2019-11-05 14:30:00,37.17,37.2,37.01,37.01,45819.0,37.17,37.2,37.01,37.01,45819.0
2019-11-05 15:00:00,37.01,37.03,36.92,36.96,94382.0,37.01,37.03,36.92,36.96,94382.0
2019-11-05 15:30:00,36.97,37.04,36.86,36.91,249555.0,36.97,37.04,36.86,36.91,249555.0
2019-11-06 09:30:00,36.74,36.77,36.26,36.5,156276.0,36.74,36.77,36.26,36.5,156276.0
2019-11-06 10:00:00,36.49,36.86,36.45,36.73,157136.0,36.49,36.86,36.45,36.73,157136.0
2019-11-06 10:30:00,36.73,36.84,36.63,36.67,48017.0,36.73,36.84,36.63,36.67,48017.0
2019-11-06 11:00:00,36.67,36.77,36.58,36.69,65443.0,36.67,36.77,36.58,36.69,65443.0
2019-11-06 11:30:00,36.7,36.94,36.7,36.75,71765.0,36.7,36.94,36.7,36.75,71765.0
2019-11-06 12:00:00,36.74,36.78,36.67,36.71,217799.0,36.74,36.78,36.67,36.71,217799.0
2019-11-06 12:30:00,36.71,36.73,36.62,36.69,47450.0,36.71,36.73,36.62,36.69,47450.0
2019-11-06 13:00:00,36.69,36.78,36.66,36.69,59803.0,36.69,36.78,36.66,36.69,59803.0
2019-11-06 13:30:00,36.7,36.78,36.65,36.76,104855.0,36.7,36.78,36.65,36.76,104855.0
2019-11-06 14:00:00,36.75,36.81,36.75,36.8,56904.0,36.75,36.81,36.75,36.8,56904.0
2019-11-06 14:30:00,36.81,36.84,36.71,36.77,100616.0,36.81,36.84,36.71,36.77,100616.0
2019-11-06 15:00:00,36.76,36.78,36.66,36.66,100926.0,36.76,36.78,36.66,36.66,100926.0
2019-11-06 15:30:00,36.67,36.73,36.6,36.73,372900.0,36.67,36.73,36.6,36.73,372900.0
2019-11-07 09:30:00,37.02,37.26,36.98,37.14,200736.0,37.02,37.26,36.98,37.14,200736.0
2019-11-07 10:00:00,37.15,37.31,37.13,37.27,105593.0,37.15,37.31,37.13,37.27,105593.0
2019-11-07 10:30:00,37.27,37.39,37.2,37.23,137958.0,37.27,37.39,37.2,37.23,137958.0
2019-11-07 11:00:00,37.22,37.38,37.19,37.3,82323.0,37.22,37.38,37.19,37.3,82323.0
2019-11-07 11:30:00,37.3,37.34,37.18,37.33,143140.0,37.3,37.34,37.18,37.33,143140.0
2019-11-07 12:00:00,37.35,37.39,37.25,37.32,49992.0,37.35,37.39,37.25,37.32,49992.0
2019-11-07 12:30:00,37.33,37.35,37.24,37.25,108164.0,37.33,37.35,37.24,37.25,108164.0
2019-11-07 13:00:00,37.24,37.25,37.12,37.17,40019.0,37.24,37.25,37.12,37.17,40019.0
2019-11-07 13:30:00,37.16,37.18,37.11,37.18,28103.0,37.16,37.18,37.11,37.18,28103.0
2019-11-07 14:00:00,37.17,37.27,37.16,37.24,58587.0,37.17,37.27,37.16,37.24,58587.0
2019-11-07 14:30:00,37.25,37.26,37.13,37.21,72792.0,37.25,37.26,37.13,37.21,72792.0
2019-11-07 15:00:00,37.2,37.21,37.09,37.15,80524.0,37.2,37.21,37.09,37.15,80524.0
2019-11-07 15:30:00,37.15,37.16,37.03,37.15,141630.0,37.15,37.16,37.03,37.15,141630.0
2019-11-08 09:30:00,37.33,37.42,37.11,37.14,100827.0,37.33,37.42,37.11,37.14,100827.0
2019-11-08 10:00:00,37.1,37.3,37.01,37.3,73987.0,37.1,37.3,37.01,37.3,73987.0
2019-11-08 10:30:00,37.3,37.35,37.21,37.3,79361.0,37.3,37.35,37.21,37.3,79361.0
2019-11-08 11:00:00,37.3,37.39,37.21,37.29,210679.0,37.3,37.39,37.21,37.29,210679.0
2019-11-08 11:30:00,37.3,37.36,37.21,37.23,57845.0,37.3,37.36,37.21,37.23,57845.0
2019-11-08 12:00:00,37.23,37.24,37.1,37.13,93910.0,37.23,37.24,37.1,37.13,93910.0
2019-11-08 12:30:00,37.13,37.16,37.06,37.1,89143.0,37.13,37.16,37.06,37.1,89143.0
2019-11-08 13:00:00,37.09,37.1,37.03,37.03,28290.0,37.09,37.1,37.03,37.03,28290.0
2019-11-08 13:30:00,37.03,37.27,37.03,37.25,75066.0,37.03,37.27,37.03,37.25,75066.0
2019-11-08 14:00:00,37.26,37.31,37.23,37.24,65713.0,37.26,37.31,37.23,37.24,65713.0
2019-11-08 14:30:00,37.24,37.25,37.12,37.23,113625.0,37.24,37.25,37.12,37.23,113625.0
2019-11-08 15:00:00,37.24,37.36,37.21,37.36,78645.0,37.24,37.36,37.21,37.36,78645.0
2019-11-08 15:30:00,37.35,37.45,37.27,37.44,278807.0,37.35,37.45,37.27,37.44,278807.0
2019-11-11 09:30:00,37.17,37.42,37.1,37.3,97845.0,37.17,37.42,37.1,37.3,97845.0
2019-11-11 10:00:00,37.32,37.68,37.29,37.66,80378.0,37.32,37.68,37.29,37.66,80378.0
2019-11-11 10:30:00,37.67,37.74,37.59,37.65,82663.0,37.67,37.74,37.59,37.65,82663.0
2019-11-11 11:00:00,37.65,37.69,37.55,37.66,54595.0,37.65,37.69,37.55,37.66,54595.0
2019-11-11 11:30:00,37.66,37.71,37.62,37.65,42522.0,37.66,37.71,37.62,37.65,42522.0
2019-11-11 12:00:00,37.66,37.81,37.61,37.75,81040.0,37.66,37.81,37.61,37.75,81040.0
2019-11-11 12:30:00,37.75,37.77,37.65,37.66,38747.0,37.75,37.77,37.65,37.66,38747.0
2019-11-11 13:00:00,37.67,37.72,37.61,37.69,35187.0,37.67,37.72,37.61,37.69,35187.0
2019-11-11 13:30:00,37.68,37.85,37.64,37.84,64677.0,37.68,37.85,37.64,37.84,64677.0
2019-11-11 14:00:00,37.84,37.85,37.78,37.79,35751.0,37.84,37.85,37.78,37.79,35751.0
2019-11-11 14:30:00,37.79,37.82,37.76,37.78,95445.0,37.79,37.82,37.76,37.78,95445.0
2019-11-11 15:00:00,37.79,37.88,37.75,37.76,136727.0,37.79,37.88,37.75,37.76,136727.0
2019-11-11 15:30:00,37.76,37.79,37.74,37.78,163949.0,37.76,37.79,37.74,37.78,163949.0
2019-11-12 09:30:00,37.88,38.22,37.74,38.09,133263.0,37.88,38.22,37.74,38.09,133263.0
2019-11-12 10:00:00,38.1,38.17,38.05,38.08,89685.0,38.1,38.17,38.05,38.08,89685.0
2019-11-12 10:30:00,38.08,38.25,38.07,38.14,120098.0,38.08,38.25,38.07,38.14,120098.0
2019-11-12 11:00:00,38.15,38.21,37.95,38.11,221211.0,38.15,38.21,37.95,38.11,221211.0
2019-11-12 11:30:00,38.1,38.11,37.83,37.85,120978.0,38.1,38.11,37.83,37.85,120978.0
2019-11-12 12:00:00,37.85,37.89,37.79,37.83,117460.0,37.85,37.89,37.79,37.83,117460.0
2019-11-12 12:30:00,37.81,37.96,37.81,37.92,114068.0,37.81,37.96,37.81,37.92,114068.0
2019-11-12 13:00:00,37.92,38.07,37.92,37.97,43547.0,37.92,38.07,37.92,37.97,43547.0
2019-11-12 13:30:00,37.98,38.06,37.96,38.02,43405.0,37.98,38.06,37.96,38.02,43405.0
2019-11-12 14:00:00,38.02,38.03,37.92,37.95,71390.0,38.02,38.03,37.92,37.95,71390.0
2019-11-12 14:30:00,37.95,38.03,37.94,37.96,58635.0,37.95,38.03,37.94,37.96,58635.0
2019-11-12 15:00:00,37.96,38.06,37.96,38.05,82700.0,37.96,38.06,37.96,38.05,82700.0
2019-11-12 15:30:00,38.06,38.12,38.0,38.05,275971.0,38.06,38.12,38.0,38.05,275971.0
2019-11-13 09:30:00,37.83,38.17,37.69,37.79,195814.0,37.83,38.17,37.69,37.79,195814.0
2019-11-13 10:00:00,37.8,38.23,37.77,38.13,182473.0,37.8,38.23,37.77,38.13,182473.0
2019-11-13 10:30:00,38.12,38.27,38.05,38.16,106934.0,38.12,38.27,38.05,38.16,106934.0
2019-11-13 11:00:00,38.16,38.22,38.12,38.14,74332.0,38.16,38.22,38.12,38.14,74332.0
2019-11-13 11:30:00,38.14,38.18,38.11,38.14,39084.0,38.14,38.18,38.11,38.14,39084.0
2019-11-13 12:00:00,38.14,38.16,37.99,38.09,53928.0,38.14,38.16,37.99,38.09,53928.0
2019-11-13 12:30:00,38.09,38.18,38.08,38.11,31924.0,38.09,38.18,38.08,38.11,31924.0
2019-11-13 13:00:00,38.11,38.14,38.06,38.12,31308.0,38.11,38.14,38.06,38.12,31308.0
2019-11-13 13:30:00,38.13,38.15,37.91,37.92,37377.0,38.13,38.15,37.91,37.92,37377.0
2019-11-13 14:00:00,37.92,37.95,37.82,37.87,40079.0,37.92,37.95,37.82,37.87,40079.0
2019-11-13 14:30:00,37.86,37.93,37.85,37.92,28405.0,37.86,37.93,37.85,37.92,28405.0
2019-11-13 15:00:00,37.93,37.94,37.86,37.87,32315.0,37.93,37.94,37.86,37.87,32315.0
2019-11-13 15:30:00,37.87,37.88,37.66,37.75,220731.0,37.87,37.88,37.66,37.75,220731.0
2019-11-14 09:30:00,37.28,37.54,37.03,37.3,184597.0,37.28,37.54,37.03,37.3,184597.0
2019-11-14 10:00:00,37.32,37.8,37.32,37.74,90307.0,37.32,37.8,37.32,37.74,90307.0
2019-11-14 10:30:00,37.74,37.84,37.55,37.58,78172.0,37.74,37.84,37.55,37.58,78172.0
2019-11-14 11:00:00,37.56,37.85,37.52,37.83,78843.0,37.56,37.85,37.52,37.83,78843.0
2019-11-14 11:30:00,37.81,37.81,37.51,37.56,64615.0,37.81,37.81,37.51,37.56,64615.0
2019-11-14 12:00:00,37.55,37.65,37.54,37.63,64447.0,37.55,37.65,37.54,37.63,64447.0
2019-11-14 12:30:00,37.63,37.74,37.63,37.68,37270.0,37.63,37.74,37.63,37.68,37270.0
2019-11-14 13:00:00,37.68,37.73,37.66,37.66,29578.0,37.68,37.73,37.66,37.66,29578.0
2019-11-14 13:30:00,37.66,37.69,37.62,37.63,35250.0,37.66,37.69,37.62,37.63,35250.0
2019-11-14 14:00:00,37.63,37.7,37.58,37.59,26003.0,37.63,37.7,37.58,37.59,26003.0
2019-11-14 14:30:00,37.58,37.61,37.57,37.59,34990.0,37.58,37.61,37.57,37.59,34990.0
2019-11-14 15:00:00,37.59,37.61,37.47,37.51,94590.0,37.59,37.61,37.47,37.51,94590.0
2019-11-14 15:30:00,37.51,37.59,37.48,37.52,179680.0,37.51,37.59,37.48,37.52,179680.0
2019-11-15 09:30:00,37.73,37.84,37.63,37.68,62709.0,37.73,37.84,37.63,37.68,62709.0
2019-11-15 10:00:00,37.66,37.78,37.66,37.69,25024.0,37.66,37.78,37.66,37.69,25024.0
2019-11-15 10:30:00,37.69,37.76,37.57,37.76,42661.0,37.69,37.76,37.57,37.76,42661.0
2019-11-15 11:00:00,37.76,37.93,37.75,37.81,64725.0,37.76,37.93,37.75,37.81,64725.0
2019-11-15 11:30:00,37.82,37.95,37.82,37.83,63291.0,37.82,37.95,37.82,37.83,63291.0
2019-11-15 12:00:00,37.84,37.86,37.8,37.8,35673.0,37.84,37.86,37.8,37.8,35673.0
2019-11-15 12:30:00,37.8,37.86,37.75,37.84,38183.0,37.8,37.86,37.75,37.84,38183.0
2019-11-15 13:00:00,37.83,37.91,37.81,37.81,32763.0,37.83,37.91,37.81,37.81,32763.0
2019-11-15 13:30:00,37.82,37.94,37.79,37.93,45154.0,37.82,37.94,37.79,37.93,45154.0
2019-11-15 14:00:00,37.92,38.0,37.9,37.91,66539.0,37.92,38.0,37.9,37.91,66539.0
2019-11-15 14:30:00,37.91,37.94,37.9,37.92,26221.0,37.91,37.94,37.9,37.92,26221.0
2019-11-15 15:00:00,37.92,37.95,37.89,37.9,47256.0,37.92,37.95,37.89,37.9,47256.0
2019-11-15 15:30:00,37.9,38.04,37.81,38.0,241210.0,37.9,38.04,37.81,38.0,241210.0
2019-11-18 09:30:00,38.04,38.04,37.56,37.61,78998.0,38.04,38.04,37.56,37.61,78998.0
2019-11-18 10:00:00,37.59,37.62,37.48,37.57,69932.0,37.59,37.62,37.48,37.57,69932.0
2019-11-18 10:30:00,37.57,37.8,37.56,37.77,312536.0,37.57,37.8,37.56,37.77,312536.0
2019-11-18 11:00:00,37.78,37.83,37.63,37.78,80710.0,37.78,37.83,37.63,37.78,80710.0
2019-11-18 11:30:00,37.77,37.88,37.7,37.76,72509.0,37.77,37.88,37.7,37.76,72509.0
2019-11-18 12:00:00,37.77,37.8,37.65,37.7,56740.0,37.77,37.8,37.65,37.7,56740.0
2019-11-18 12:30:00,37.7,37.79,37.69,37.78,118433.0,37.7,37.79,37.69,37.78,118433.0
2019-11-18 13:00:00,37.78,37.87,37.76,37.86,41042.0,37.78,37.87,37.76,37.86,41042.0
2019-11-18 13:30:00,37.86,37.88,37.81,37.82,47982.0,37.86,37.88,37.81,37.82,47982.0
2019-11-18 14:00:00,37.83,37.85,37.78,37.82,33811.0,37.83,37.85,37.78,37.82,33811.0
2019-11-18 14:30:00,37.83,37.83,37.71,37.76,43931.0,37.83,37.83,37.71,37.76,43931.0
2019-11-18 15:00:00,37.77,37.78,37.7,37.76,73265.0,37.77,37.78,37.7,37.76,73265.0
2019-11-18 15:30:00,37.76,37.77,37.6,37.7,277491.0,37.76,37.77,37.6,37.7,277491.0
2019-11-19 09:30:00,37.81,37.99,37.74,37.77,59321.0,37.81,37.99,37.74,37.77,59321.0
2019-11-19 10:00:00,37.76,37.77,37.63,37.65,44655.0,37.76,37.77,37.63,37.65,44655.0
2019-11-19 10:30:00,37.65,37.7,37.58,37.61,29937.0,37.65,37.7,37.58,37.61,29937.0
2019-11-19 11:00:00,37.6,37.62,37.46,37.48,49284.0,37.6,37.62,37.46,37.48,49284.0
2019-11-19 11:30:00,37.47,37.67,37.46,37.67,61756.0,37.47,37.67,37.46,37.67,61756.0
2019-11-19 12:00:00,37.66,37.71,37.62,37.65,48590.0,37.66,37.71,37.62,37.65,48590.0
2019-11-19 12:30:00,37.67,37.7,37.59,37.6,100552.0,37.67,37.7,37.59,37.6,100552.0
2019-11-19 13:00:00,37.6,37.63,37.48,37.55,243873.0,37.6,37.63,37.48,37.55,243873.0
2019-11-19 13:30:00,37.55,37.62,37.46,37.5,179125.0,37.55,37.62,37.46,37.5,179125.0
2019-11-19 14:00:00,37.5,37.6,37.49,37.51,293888.0,37.5,37.6,37.49,37.51,293888.0
2019-11-19 14:30:00,37.51,37.55,37.41,37.42,67036.0,37.51,37.55,37.41,37.42,67036.0
2019-11-19 15:00:00,37.41,37.42,37.34,37.35,84911.0,37.41,37.42,37.34,37.35,84911.0
2019-11-19 15:30:00,37.35,37.42,37.28,37.41,491930.0,37.35,37.42,37.28,37.41,491930.0
2019-11-20 09:30:00,37.38,37.4,37.1,37.2,144938.0,37.38,37.4,37.1,37.2,144938.0
2019-11-20 10:00:00,37.2,37.26,37.04,37.17,177635.0,37.2,37.26,37.04,37.17,177635.0
2019-11-20 10:30:00,37.16,37.45,37.14,37.39,179056.0,37.16,37.45,37.14,37.39,179056.0
2019-11-20 11:00:00,37.41,37.53,37.35,37.5,58281.0,37.41,37.53,37.35,37.5,58281.0
2019-11-20 11:30:00,37.49,37.58,37.46,37.57,42099.0,37.49,37.58,37.46,37.57,42099.0
2019-11-20 12:00:00,37.58,37.62,37.48,37.61,52443.0,37.58,37.62,37.48,37.61,52443.0
2019-11-20 12:30:00,37.61,37.65,37.25,37.29,81111.0,37.61,37.65,37.25,37.29,81111.0
2019-11-20 13:00:00,37.3,37.31,36.97,37.01,53246.0,37.3,37.31,36.97,37.01,53246.0
2019-11-20 13:30:00,37.01,37.33,36.98,37.32,129695.0,37.01,37.33,36.98,37.32,129695.0
2019-11-20 14:00:00,37.33,37.52,37.31,37.51,70989.0,37.33,37.52,37.31,37.51,70989.0
2019-11-20 14:30:00,37.51,37.55,37.44,37.44,71723.0,37.51,37.55,37.44,37.44,71723.0
2019-11-20 15:00:00,37.45,37.5,37.39,37.39,71734.0,37.45,37.5,37.39,37.39,71734.0
2019-11-20 15:30:00,37.38,37.44,37.32,37.38,288058.0,37.38,37.44,37.32,37.38,288058.0
2019-11-21 09:30:00,37.46,37.49,37.16,37.29,108168.0,37.46,37.49,37.16,37.29,108168.0
2019-11-21 10:00:00,37.29,37.29,36.9,37.04,321412.0,37.29,37.29,36.9,37.04,321412.0
2019-11-21 10:30:00,37.03,37.11,36.98,37.07,69082.0,37.03,37.11,36.98,37.07,69082.0
2019-11-21 11:00:00,37.07,37.19,37.01,37.08,100683.0,37.07,37.19,37.01,37.08,100683.0
2019-11-21 11:30:00,37.08,37.16,36.9,36.9,141767.0,37.08,37.16,36.9,36.9,141767.0
2019-11-21 12:00:00,36.9,37.02,36.87,36.93,68303.0,36.9,37.02,36.87,36.93,68303.0
2019-11-21 12:30:00,36.94,37.01,36.9,36.97,66335.0,36.94,37.01,36.9,36.97,66335.0
2019-11-21 13:00:00,36.96,37.01,36.85,36.89,52532.0,36.96,37.01,36.85,36.89,52532.0
2019-11-21 13:30:00,36.89,36.92,36.8,36.8,70927.0,36.89,36.92,36.8,36.8,70927.0
2019-11-21 14:00:00,36.8,36.88,36.71,36.77,77104.0,36.8,36.88,36.71,36.77,77104.0
2019-11-21 14:30:00,36.78,36.8,36.7,36.71,86538.0,36.78,36.8,36.7,36.71,86538.0
2019-11-21 15:00:00,36.72,36.79,36.67,36.76,370385.0,36.72,36.79,36.67,36.76,370385.0
2019-11-21 15:30:00,36.76,36.79,36.42,36.55,693986.0,36.76,36.79,36.42,36.55,693986.0
2019-11-22 09:30:00,36.66,36.84,36.57,36.67,107647.0,36.66,36.84,36.57,36.67,107647.0
2019-11-22 10:00:00,36.68,36.73,36.6,36.6,162934.0,36.68,36.73,36.6,36.6,162934.0
2019-11-22 10:30:00,36.6,36.91,36.58,36.85,93532.0,36.6,36.91,36.58,36.85,93532.0
2019-11-22 11:00:00,36.87,37.21,36.81,37.21,71527.0,36.87,37.21,36.81,37.21,71527.0
2019-11-22 11:30:00,37.22,37.25,37.1,37.19,49533.0,37.22,37.25,37.1,37.19,49533.0
2019-11-22 12:00:00,37.18,37.22,37.13,37.18,48189.0,37.18,37.22,37.13,37.18,48189.0
2019-11-22 12:30:00,37.18,37.19,37.05,37.07,40245.0,37.18,37.19,37.05,37.07,40245.0
2019-11-22 13:00:00,37.06,37.07,36.98,37.02,70840.0,37.06,37.07,36.98,37.02,70840.0
2019-11-22 13:30:00,37.02,37.09,36.98,37.07,44097.0,37.02,37.09,36.98,37.07,44097.0
2019-11-22 14:00:00,37.07,37.11,37.0,37.08,40383.0,37.07,37.11,37.0,37.08,40383.0
2019-11-22 14:30:00,37.08,37.08,36.97,36.99,75052.0,37.08,37.08,36.97,36.99,75052.0
2019-11-22 15:00:00,37.0,37.03,36.97,37.01,38367.0,37.0,37.03,36.97,37.01,38367.0
2019-11-22 15:30:00,37.01,37.01,36.94,36.96,188619.0,37.01,37.01,36.94,36.96,188619.0
2019-11-25 09:30:00,37.0,37.28,36.9,37.14,111017.0,37.0,37.28,36.9,37.14,111017.0
2019-11-25 10:00:00,37.14,37.4,37.12,37.4,89493.0,37.14,37.4,37.12,37.4,89493.0
2019-11-25 10:30:00,37.39,37.44,37.29,37.3,70012.0,37.39,37.44,37.29,37.3,70012.0
2019-11-25 11:00:00,37.3,37.43,37.27,37.37,122609.0,37.3,37.43,37.27,37.37,122609.0
2019-11-25 11:30:00,37.37,37.62,37.31,37.51,183099.0,37.37,37.62,37.31,37.51,183099.0
2019-11-25 12:00:00,37.51,37.56,37.46,37.49,42992.0,37.51,37.56,37.46,37.49,42992.0
2019-11-25 12:30:00,37.49,37.54,37.35,37.4,96545.0,37.49,37.54,37.35,37.4,96545.0
2019-11-25 13:00:00,37.41,37.48,37.37,37.45,57010.0,37.41,37.48,37.37,37.45,57010.0
2019-11-25 13:30:00,37.44,37.47,37.31,37.37,59102.0,37.44,37.47,37.31,37.37,59102.0
2019-11-25 14:00:00,37.35,37.41,37.26,37.28,59860.0,37.35,37.41,37.26,37.28,59860.0
2019-11-25 14:30:00,37.29,37.4,37.27,37.37,60922.0,37.29,37.4,37.27,37.37,60922.0
2019-11-25 15:00:00,37.37,37.44,37.36,37.41,43728.0,37.37,37.44,37.36,37.41,43728.0
2019-11-25 15:30:00,37.41,37.43,37.28,37.3,346779.0,37.41,37.43,37.28,37.3,346779.0
2019-11-26 09:30:00,37.26,37.67,37.09,37.6,90578.0,37.26,37.67,37.09,37.6,90578.0
2019-11-26 10:00:00,37.6,37.86,37.47,37.8,263682.0,37.6,37.86,37.47,37.8,263682.0
2019-11-26 10:30:00,37.8,37.8,37.62,37.73,85338.0,37.8,37.8,37.62,37.73,85338.0
2019-11-26 11:00:00,37.73,37.8,37.66,37.75,66769.0,37.73,37.8,37.66,37.75,66769.0
2019-11-26 11:30:00,37.75,37.76,37.6,37.62,56970.0,37.75,37.76,37.6,37.62,56970.0
2019-11-26 12:00:00,37.61,37.71,37.6,37.66,59157.0,37.61,37.71,37.6,37.66,59157.0
2019-11-26 12:30:00,37.66,37.7,37.56,37.66,102083.0,37.66,37.7,37.56,37.66,102083.0
2019-11-26 13:00:00,37.65,37.69,37.61,37.65,68991.0,37.65,37.69,37.61,37.65,68991.0
2019-11-26 13:30:00,37.65,37.7,37.62,37.66,48577.0,37.65,37.7,37.62,37.66,48577.0
2019-11-26 14:00:00,37.66,37.72,37.61,37.64,64577.0,37.66,37.72,37.61,37.64,64577.0
2019-11-26 14:30:00,37.65,37.68,37.61,37.65,50647.0,37.65,37.68,37.61,37.65,50647.0
2019-11-26 15:00:00,37.66,37.68,37.64,37.66,62063.0,37.66,37.68,37.64,37.66,62063.0
2019-11-26 15:30:00,37.66,37.68,37.55,37.65,267196.0,37.66,37.68,37.55,37.65,267196.0
2019-11-27 09:30:00,37.8,38.0,37.72,37.95,148441.0,37.8,38.0,37.72,37.95,148441.0
2019-11-27 10:00:00,37.94,38.04,37.87,37.89,69288.0,37.94,38.04,37.87,37.89,69288.0
2019-11-27 10:30:00,37.89,37.99,37.86,37.98,79696.0,37.89,37.99,37.86,37.98,79696.0
2019-11-27 11:00:00,37.98,38.04,37.93,37.98,76990.0,37.98,38.04,37.93,37.98,76990.0
2019-11-27 11:30:00,37.98,38.08,37.97,38.05,67547.0,37.98,38.08,37.97,38.05,67547.0
2019-11-27 12:00:00,38.05,38.07,37.95,38.01,91288.0,38.05,38.07,37.95,38.01,91288.0
2019-11-27 12:30:00,38.02,38.04,37.99,38.01,21450.0,38.02,38.04,37.99,38.01,21450.0
2019-11-27 13:00:00,38.02,38.12,38.01,38.08,32455.0,38.02,38.12,38.01,38.08,32455.0
2019-11-27 13:30:00,38.08,38.14,38.07,38.07,25115.0,38.08,38.14,38.07,38.07,25115.0
2019-11-27 14:00:00,38.07,38.09,38.02,38.09,112903.0,38.07,38.09,38.02,38.09,112903.0
2019-11-27 14:30:00,38.09,38.14,38.03,38.05,44770.0,38.09,38.14,38.03,38.05,44770.0
2019-11-27 15:00:00,38.05,38.11,38.05,38.07,47010.0,38.05,38.11,38.05,38.07,47010.0
2019-11-27 15:30:00,38.08,38.12,38.04,38.12,131867.0,38.08,38.12,38.04,38.12,131867.0
2019-11-29 09:30:00,38.17,38.41,37.99,38.02,148137.0,38.17,38.41,37.99,38.02,148137.0
2019-11-29 10:00:00,38.02,38.09,37.96,38.03,56133.0,38.02,38.09,37.96,38.03,56133.0
2019-11-29 10:30:00,38.04,38.07,37.95,37.98,61962.0,38.04,38.07,37.95,37.98,61962.0
2019-11-29 11:00:00,37.98,37.99,37.93,37.97,39578.0,37.98,37.99,37.93,37.97,39578.0
2019-11-29 11:30:00,37.96,38.02,37.9,37.97,56332.0,37.96,38.02,37.9,37.97,56332.0
2019-11-29 12:00:00,37.96,38.03,37.93,38.0,48256.0,37.96,38.03,37.93,38.0,48256.0
2019-11-29 12:30:00,38.01,38.02,37.91,37.91,107566.0,38.01,38.02,37.91,37.91,107566.0
2019-12-02 09:30:00,37.79,37.86,37.08,37.16,270528.0,37.79,37.86,37.08,37.16,270528.0
2019-12-02 10:00:00,37.15,37.19,36.87,36.94,204104.0,37.15,37.19,36.87,36.94,204104.0
2019-12-02 10:30:00,36.94,37.1,36.83,36.86,106737.0,36.94,37.1,36.83,36.86,106737.0
2019-12-02 11:00:00,36.86,37.14,36.84,37.05,163676.0,36.86,37.14,36.84,37.05,163676.0
2019-12-02 11:30:00,37.04,37.04,36.78,36.86,270476.0,37.04,37.04,36.78,36.86,270476.0
2019-12-02 12:00:00,36.84,36.85,36.66,36.72,117715.0,36.84,36.85,36.66,36.72,117715.0
2019-12-02 12:30:00,36.73,36.83,36.71,36.82,56506.0,36.73,36.83,36.71,36.82,56506.0
2019-12-02 13:00:00,36.81,36.93,36.81,36.88,39212.0,36.81,36.93,36.81,36.88,39212.0
2019-12-02 13:30:00,36.88,36.94,36.8,36.93,53451.0,36.88,36.94,36.8,36.93,53451.0
2019-12-02 14:00:00,36.94,36.94,36.74,36.81,75041.0,36.94,36.94,36.74,36.81,75041.0
2019-12-02 14:30:00,36.82,36.83,36.7,36.75,150097.0,36.82,36.83,36.7,36.75,150097.0
2019-12-02 15:00:00,36.74,36.74,36.65,36.66,93423.0,36.74,36.74,36.65,36.66,93423.0
2019-12-02 15:30:00,36.66,36.76,36.61,36.71,317620.0,36.66,36.76,36.61,36.71,317620.0
2019-12-03 09:30:00,36.2,36.4,35.94,36.36,206006.0,36.2,36.4,35.94,36.36,206006.0
2019-12-03 10:00:00,36.35,36.46,36.22,36.35,131421.0,36.35,36.46,36.22,36.35,131421.0
2019-12-03 10:30:00,36.34,36.39,36.17,36.19,120390.0,36.34,36.39,36.17,36.19,120390.0
2019-12-03 11:00:00,36.18,36.4,36.1,36.29,179365.0,36.18,36.4,36.1,36.29,179365.0
2019-12-03 11:30:00,36.29,36.37,36.26,36.32,91415.0,36.29,36.37,36.26,36.32,91415.0
2019-12-03 12:00:00,36.33,36.45,36.26,36.44,99644.0,36.33,36.45,36.26,36.44,99644.0
2019-12-03 12:30:00,36.44,36.44,36.34,36.34,75159.0,36.44,36.44,36.34,36.34,75159.0
2019-12-03 13:00:00,36.34,36.49,36.34,36.48,70173.0,36.34,36.49,36.34,36.48,70173.0
2019-12-03 13:30:00,36.48,36.5,36.43,36.45,63282.0,36.48,36.5,36.43,36.45,63282.0
2019-12-03 14:00:00,36.45,36.5,36.39,36.4,87386.0,36.45,36.5,36.39,36.4,87386.0
2019-12-03 14:30:00,36.39,36.5,36.37,36.47,70782.0,36.39,36.5,36.37,36.47,70782.0
2019-12-03 15:00:00,36.47,36.67,36.4,36.66,443620.0,36.47,36.67,36.4,36.66,443620.0
2019-12-03 15:30:00,36.66,36.73,36.59,36.7,385494.0,36.66,36.73,36.59,36.7,385494.0
2019-12-04 09:30:00,36.85,37.46,36.82,37.35,252640.0,36.85,37.46,36.82,37.35,252640.0
2019-12-04 10:00:00,37.33,37.38,37.02,37.04,179394.0,37.33,37.38,37.02,37.04,179394.0
2019-12-04 10:30:00,37.05,37.24,37.04,37.2,94714.0,37.05,37.24,37.04,37.2,94714.0
2019-12-04 11:00:00,37.2,37.22,36.95,36.98,149033.0,37.2,37.22,36.95,36.98,149033.0
2019-12-04 11:30:00,36.99,37.1,36.96,36.97,56464.0,36.99,37.1,36.96,36.97,56464.0
2019-12-04 12:00:00,36.97,36.98,36.91,36.95,52720.0,36.97,36.98,36.91,36.95,52720.0
2019-12-04 12:30:00,36.95,37.0,36.94,36.99,50353.0,36.95,37.0,36.94,36.99,50353.0
2019-12-04 13:00:00,36.98,37.05,36.97,37.02,82438.0,36.98,37.05,36.97,37.02,82438.0
2019-12-04 13:30:00,37.01,37.03,36.85,36.88,93240.0,37.01,37.03,36.85,36.88,93240.0
2019-12-04 14:00:00,36.88,36.91,36.83,36.84,99644.0,36.88,36.91,36.83,36.84,99644.0
2019-12-04 14:30:00,36.84,36.89,36.73,36.77,84613.0,36.84,36.89,36.73,36.77,84613.0
2019-12-04 15:00:00,36.77,36.81,36.63,36.69,111511.0,36.77,36.81,36.63,36.69,111511.0
2019-12-04 15:30:00,36.69,36.72,36.54,36.6,419559.0,36.69,36.72,36.54,36.6,419559.0
2019-12-05 09:30:00,36.57,36.72,36.1,36.23,345882.0,36.57,36.72,36.1,36.23,345882.0
2019-12-05 10:00:00,36.23,36.3,35.92,36.27,592137.0,36.23,36.3,35.92,36.27,592137.0
2019-12-05 10:30:00,36.25,36.32,36.04,36.07,217644.0,36.25,36.32,36.04,36.07,217644.0
2019-12-05 11:00:00,36.07,36.17,36.02,36.1,193052.0,36.07,36.17,36.02,36.1,193052.0
2019-12-05 11:30:00,36.1,36.21,36.03,36.12,158147.0,36.1,36.21,36.03,36.12,158147.0
2019-12-05 12:00:00,36.13,36.14,35.98,36.03,284805.0,36.13,36.14,35.98,36.03,284805.0
2019-12-05 12:30:00,36.04,36.2,35.98,36.19,216798.0,36.04,36.2,35.98,36.19,216798.0
2019-12-05 13:00:00,36.2,36.22,36.09,36.12,144315.0,36.2,36.22,36.09,36.12,144315.0
2019-12-05 13:30:00,36.12,36.2,36.06,36.11,128621.0,36.12,36.2,36.06,36.11,128621.0
2019-12-05 14:00:00,36.11,36.31,36.1,36.17,267111.0,36.11,36.31,36.1,36.17,267111.0
2019-12-05 14:30:00,36.16,36.47,36.16,36.38,494654.0,36.16,36.47,36.16,36.38,494654.0
2019-12-05 15:00:00,36.39,36.42,36.32,36.38,130781.0,36.39,36.42,36.32,36.38,130781.0
2019-12-05 15:30:00,36.38,36.42,36.28,36.29,357058.0,36.38,36.42,36.28,36.29,357058.0
2019-12-06 09:30:00,34.4,34.97,33.22,34.67,2735105.0,34.4,34.97,33.22,34.67,2735105.0
2019-12-06 10:00:00,34.65,34.72,34.48,34.59,787591.0,34.65,34.72,34.48,34.59,787591.0
2019-12-06 10:30:00,34.59,34.8,34.48,34.54,379357.0,34.59,34.8,34.48,34.54,379357.0
2019-12-06 11:00:00,34.55,34.8,34.49,34.79,250327.0,34.55,34.8,34.49,34.79,250327.0
2019-12-06 11:30:00,34.79,35.0,34.77,35.0,241537.0,34.79,35.0,34.77,35.0,241537.0
2019-12-06 12:00:00,35.0,35.04,34.88,34.91,373720.0,35.0,35.04,34.88,34.91,373720.0
2019-12-06 12:30:00,34.91,34.91,34.79,34.86,86453.0,34.91,34.91,34.79,34.86,86453.0
2019-12-06 13:00:00,34.87,34.89,34.73,34.76,96024.0,34.87,34.89,34.73,34.76,96024.0
2019-12-06 13:30:00,34.77,34.84,34.75,34.75,91252.0,34.77,34.84,34.75,34.75,91252.0
2019-12-06 14:00:00,34.76,34.87,34.69,34.82,196474.0,34.76,34.87,34.69,34.82,196474.0
2019-12-06 14:30:00,34.83,35.01,34.77,34.98,129813.0,34.83,35.01,34.77,34.98,129813.0
2019-12-06 15:00:00,34.98,35.05,34.93,34.94,239291.0,34.98,35.05,34.93,34.94,239291.0
2019-12-06 15:30:00,34.95,35.04,34.94,35.0,717812.0,34.95,35.04,34.94,35.0,717812.0
2019-12-09 09:30:00,35.04,35.47,35.0,35.13,465691.0,35.04,35.47,35.0,35.13,465691.0
2019-12-09 10:00:00,35.15,35.19,35.01,35.11,272541.0,35.15,35.19,35.01,35.11,272541.0
2019-12-09 10:30:00,35.11,35.24,35.08,35.2,182860.0,35.11,35.24,35.08,35.2,182860.0
2019-12-09 11:00:00,35.19,35.35,35.17,35.34,185002.0,35.19,35.35,35.17,35.34,185002.0
2019-12-09 11:30:00,35.35,35.37,35.18,35.2,121690.0,35.35,35.37,35.18,35.2,121690.0
2019-12-09 12:00:00,35.2,35.27,35.15,35.19,168685.0,35.2,35.27,35.15,35.19,168685.0
2019-12-09 12:30:00,35.19,35.2,35.05,35.05,128857.0,35.19,35.2,35.05,35.05,128857.0
2019-12-09 13:00:00,35.05,35.19,35.02,35.02,211129.0,35.05,35.19,35.02,35.02,211129.0
2019-12-09 13:30:00,35.03,35.04,34.83,34.84,107368.0,35.03,35.04,34.83,34.84,107368.0
2019-12-09 14:00:00,34.84,34.87,34.71,34.72,93756.0,34.84,34.87,34.71,34.72,93756.0
2019-12-09 14:30:00,34.73,34.85,34.72,34.83,91191.0,34.73,34.85,34.72,34.83,91191.0
2019-12-09 15:00:00,34.83,34.83,34.74,34.79,125368.0,34.83,34.83,34.74,34.79,125368.0
2019-12-09 15:30:00,34.79,34.8,34.61,34.62,485245.0,34.79,34.8,34.61,34.62,485245.0
2019-12-10 09:30:00,34.61,34.76,34.42,34.59,274363.0,34.61,34.76,34.42,34.59,274363.0
2019-12-10 10:00:00,34.6,34.81,34.58,34.73,198969.0,34.6,34.81,34.58,34.73,198969.0
2019-12-10 10:30:00,34.72,34.72,34.47,34.54,158797.0,34.72,34.72,34.47,34.54,158797.0
2019-12-10 11:00:00,34.54,34.62,34.44,34.57,199243.0,34.54,34.62,34.44,34.57,199243.0
2019-12-10 11:30:00,34.57,34.63,34.5,34.54,186534.0,34.57,34.63,34.5,34.54,186534.0
2019-12-10 12:00:00,34.54,34.66,34.5,34.65,339461.0,34.54,34.66,34.5,34.65,339461.0
2019-12-10 12:30:00,34.66,34.81,34.64,34.8,146520.0,34.66,34.81,34.64,34.8,146520.0
2019-12-10 13:00:00,34.8,34.85,34.69,34.69,157908.0,34.8,34.85,34.69,34.69,157908.0
2019-12-10 13:30:00,34.7,34.74,34.63,34.64,93881.0,34.7,34.74,34.63,34.64,93881.0
2019-12-10 14:00:00,34.63,34.79,34.61,34.75,122663.0,34.63,34.79,34.61,34.75,122663.0
2019-12-10 14:30:00,34.76,34.76,34.68,34.73,101946.0,34.76,34.76,34.68,34.73,101946.0
2019-12-10 15:00:00,34.73,34.74,34.67,34.69,115533.0,34.73,34.74,34.67,34.69,115533.0
2019-12-10 15:30:00,34.7,34.72,34.59,34.69,410505.0,34.7,34.72,34.59,34.69,410505.0
2019-12-11 09:30:00,34.63,35.1,34.44,35.05,262743.0,34.63,35.1,34.44,35.05,262743.0
2019-12-11 10:00:00,35.05,35.47,35.03,35.28,630826.0,35.05,35.47,35.03,35.28,630826.0
2019-12-11 10:30:00,35.29,35.43,35.25,35.4,441040.0,35.29,35.43,35.25,35.4,441040.0
2019-12-11 11:00:00,35.4,35.61,35.38,35.53,418669.0,35.4,35.61,35.38,35.53,418669.0
2019-12-11 11:30:00,35.53,35.63,35.3,35.37,346981.0,35.53,35.63,35.3,35.37,346981.0
2019-12-11 12:00:00,35.37,35.44,35.07,35.14,372289.0,35.37,35.44,35.07,35.14,372289.0
2019-12-11 12:30:00,35.14,35.38,35.12,35.23,219416.0,35.14,35.38,35.12,35.23,219416.0
2019-12-11 13:00:00,35.23,35.34,35.17,35.32,219741.0,35.23,35.34,35.17,35.32,219741.0
2019-12-11 13:30:00,35.31,35.38,35.21,35.25,196084.0,35.31,35.38,35.21,35.25,196084.0
2019-12-11 14:00:00,35.25,35.41,35.22,35.37,239928.0,35.25,35.41,35.22,35.37,239928.0
2019-12-11 14:30:00,35.37,35.59,35.36,35.48,312390.0,35.37,35.59,35.36,35.48,312390.0
2019-12-11 15:00:00,35.48,35.54,35.35,35.48,229968.0,35.48,35.54,35.35,35.48,229968.0
2019-12-11 15:30:00,35.48,35.59,35.39,35.41,957024.0,35.48,35.59,35.39,35.41,957024.0
2019-12-12 09:30:00,38.47,39.35,37.97,39.13,4002123.0,38.47,39.35,37.97,39.13,4002123.0
2019-12-12 10:00:00,39.14,39.95,39.12,39.77,2000243.0,39.14,39.95,39.12,39.77,2000243.0
2019-12-12 10:30:00,39.78,39.94,39.64,39.84,1082746.0,39.78,39.94,39.64,39.84,1082746.0
2019-12-12 11:00:00,39.84,40.78,39.83,40.72,1750176.0,39.84,40.78,39.83,40.72,1750176.0
2019-12-12 11:30:00,40.73,40.99,40.67,40.77,1140903.0,40.73,40.99,40.67,40.77,1140903.0
2019-12-12 12:00:00,40.77,41.15,40.76,40.97,816840.0,40.77,41.15,40.76,40.97,816840.0
2019-12-12 12:30:00,40.97,41.36,40.83,41.0,861989.0,40.97,41.36,40.83,41.0,861989.0
2019-12-12 13:00:00,41.0,41.89,40.98,41.79,1155914.0,41.0,41.89,40.98,41.79,1155914.0
2019-12-12 13:30:00,41.78,41.89,41.52,41.69,1479609.0,41.78,41.89,41.52,41.69,1479609.0
2019-12-12 14:00:00,41.7,41.89,41.64,41.77,696100.0,41.7,41.89,41.64,41.77,696100.0
2019-12-12 14:30:00,41.78,42.08,41.72,41.87,1039173.0,41.78,42.08,41.72,41.87,1039173.0
2019-12-12 15:00:00,41.88,42.41,41.82,42.37,900991.0,41.88,42.41,41.82,42.37,900991.0
2019-12-12 15:30:00,42.38,42.95,42.25,42.65,2761994.0,42.38,42.95,42.25,42.65,2761994.0
2019-12-13 09:30:00,42.89,43.97,42.65,43.84,1528935.0,42.89,43.97,42.65,43.84,1528935.0
2019-12-13 10:00:00,43.82,43.85,43.27,43.42,745955.0,43.82,43.85,43.27,43.42,745955.0
2019-12-13 10:30:00,43.42,43.42,42.48,42.63,839492.0,43.42,43.42,42.48,42.63,839492.0
2019-12-13 11:00:00,42.63,42.91,42.37,42.46,646128.0,42.63,42.91,42.37,42.46,646128.0
2019-12-13 11:30:00,42.47,42.67,42.34,42.57,351316.0,42.47,42.67,42.34,42.57,351316.0
2019-12-13 12:00:00,42.57,42.57,42.39,42.52,194282.0,42.57,42.57,42.39,42.52,194282.0
2019-12-13 12:30:00,42.52,42.56,42.39,42.4,178491.0,42.52,42.56,42.39,42.4,178491.0
2019-12-13 13:00:00,42.41,42.51,42.2,42.22,244281.0,42.41,42.51,42.2,42.22,244281.0
2019-12-13 13:30:00,42.22,42.26,41.96,42.1,313094.0,42.22,42.26,41.96,42.1,313094.0
2019-12-13 14:00:00,42.1,42.15,41.79,41.84,596409.0,42.1,42.15,41.79,41.84,596409.0
2019-12-13 14:30:00,41.84,41.93,41.37,41.54,811930.0,41.84,41.93,41.37,41.54,811930.0
2019-12-13 15:00:00,41.53,41.55,41.27,41.41,661359.0,41.53,41.55,41.27,41.41,661359.0
2019-12-13 15:30:00,41.41,41.5,41.19,41.37,1092974.0,41.41,41.5,41.19,41.37,1092974.0
2019-12-16 09:30:00,41.72,42.07,41.16,41.9,504354.0,41.72,42.07,41.16,41.9,504354.0
2019-12-16 10:00:00,41.91,42.23,41.9,42.06,311627.0,41.91,42.23,41.9,42.06,311627.0
2019-12-16 10:30:00,42.06,42.32,42.03,42.16,289694.0,42.06,42.32,42.03,42.16,289694.0
2019-12-16 11:00:00,42.17,42.24,41.92,41.97,207771.0,42.17,42.24,41.92,41.97,207771.0
2019-12-16 11:30:00,41.96,42.0,41.78,41.86,239456.0,41.96,42.0,41.78,41.86,239456.0
2019-12-16 12:00:00,41.86,41.98,41.72,41.77,210023.0,41.86,41.98,41.72,41.77,210023.0
2019-12-16 12:30:00,41.77,41.86,41.74,41.76,127786.0,41.77,41.86,41.74,41.76,127786.0
2019-12-16 13:00:00,41.75,41.76,41.59,41.64,112469.0,41.75,41.76,41.59,41.64,112469.0
2019-12-16 13:30:00,41.64,41.64,41.47,41.54,117742.0,41.64,41.64,41.47,41.54,117742.0
2019-12-16 14:00:00,41.54,41.59,41.43,41.55,159370.0,41.54,41.59,41.43,41.55,159370.0
2019-12-16 14:30:00,41.55,41.56,41.36,41.38,144326.0,41.55,41.56,41.36,41.38,144326.0
2019-12-16 15:00:00,41.37,41.39,41.26,41.3,261890.0,41.37,41.39,41.26,41.3,261890.0
2019-12-16 15:30:00,41.3,41.34,41.14,41.25,553898.0,41.3,41.34,41.14,41.25,553898.0
2019-12-17 09:30:00,41.2,41.25,40.83,40.9,211995.0,41.2,41.25,40.83,40.9,211995.0
2019-12-17 10:00:00,40.9,40.98,40.75,40.82,166524.0,40.9,40.98,40.75,40.82,166524.0
2019-12-17 10:30:00,40.82,40.88,40.64,40.66,159452.0,40.82,40.88,40.64,40.66,159452.0
2019-12-17 11:00:00,40.64,40.67,40.45,40.46,191705.0,40.64,40.67,40.45,40.46,191705.0
2019-12-17 11:30:00,40.46,40.86,40.44,40.84,210288.0,40.46,40.86,40.44,40.84,210288.0
2019-12-17 12:00:00,40.83,41.03,40.83,40.95,109108.0,40.83,41.03,40.83,40.95,109108.0
2019-12-17 12:30:00,40.94,41.08,40.92,41.04,107419.0,40.94,41.08,40.92,41.04,107419.0
2019-12-17 13:00:00,41.04,41.16,41.0,41.09,309928.0,41.04,41.16,41.0,41.09,309928.0
2019-12-17 13:30:00,41.09,41.19,41.07,41.09,108419.0,41.09,41.19,41.07,41.09,108419.0
2019-12-17 14:00:00,41.1,41.12,40.85,40.87,135734.0,41.1,41.12,40.85,40.87,135734.0
2019-12-17 14:30:00,40.87,40.97,40.85,40.89,174489.0,40.87,40.97,40.85,40.89,174489.0
2019-12-17 15:00:00,40.9,40.9,40.79,40.85,159767.0,40.9,40.9,40.79,40.85,159767.0
2019-12-17 15:30:00,40.85,40.9,40.83,40.88,341968.0,40.85,40.9,40.83,40.88,341968.0
2019-12-18 09:30:00,41.0,41.16,40.73,40.76,124225.0,41.0,41.16,40.73,40.76,124225.0
2019-12-18 10:00:00,40.76,40.86,40.64,40.77,246377.0,40.76,40.86,40.64,40.77,246377.0
2019-12-18 10:30:00,40.78,41.0,40.69,40.98,105848.0,40.78,41.0,40.69,40.98,105848.0
2019-12-18 11:00:00,40.98,41.14,40.96,41.07,101321.0,40.98,41.14,40.96,41.07,101321.0
2019-12-18 11:30:00,41.08,41.16,41.03,41.06,99290.0,41.08,41.16,41.03,41.06,99290.0
2019-12-18 12:00:00,41.05,41.06,40.9,40.92,83090.0,41.05,41.06,40.9,40.92,83090.0
2019-12-18 12:30:00,40.93,41.09,40.92,41.04,167120.0,40.93,41.09,40.92,41.04,167120.0
2019-12-18 13:00:00,41.05,41.07,40.86,41.07,237467.0,41.05,41.07,40.86,41.07,237467.0
2019-12-18 13:30:00,41.07,41.09,40.94,40.98,144762.0,41.07,41.09,40.94,40.98,144762.0
2019-12-18 14:00:00,40.99,41.09,40.96,41.0,108550.0,40.99,41.09,40.96,41.0,108550.0
2019-12-18 14:30:00,41.01,41.06,40.96,41.0,103517.0,41.01,41.06,40.96,41.0,103517.0
2019-12-18 15:00:00,41.0,41.02,40.85,40.87,145257.0,41.0,41.02,40.85,40.87,145257.0
2019-12-18 15:30:00,40.87,40.99,40.82,40.92,389241.0,40.87,40.99,40.82,40.92,389241.0
2019-12-19 09:30:00,40.83,41.59,40.83,41.51,212959.0,40.83,41.59,40.83,41.51,212959.0
2019-12-19 10:00:00,41.48,41.5,41.18,41.29,180079.0,41.48,41.5,41.18,41.29,180079.0
2019-12-19 10:30:00,41.3,41.53,41.29,41.45,233546.0,41.3,41.53,41.29,41.45,233546.0
2019-12-19 11:00:00,41.46,41.53,41.4,41.47,97477.0,41.46,41.53,41.4,41.47,97477.0
2019-12-19 11:30:00,41.47,41.56,41.44,41.55,88036.0,41.47,41.56,41.44,41.55,88036.0
2019-12-19 12:00:00,41.55,41.69,41.55,41.66,92244.0,41.55,41.69,41.55,41.66,92244.0
2019-12-19 12:30:00,41.67,41.76,41.65,41.65,81986.0,41.67,41.76,41.65,41.65,81986.0
2019-12-19 13:00:00,41.65,41.66,41.49,41.6,93453.0,41.65,41.66,41.49,41.6,93453.0
2019-12-19 13:30:00,41.61,41.77,41.6,41.76,108689.0,41.61,41.77,41.6,41.76,108689.0
2019-12-19 14:00:00,41.75,41.82,41.69,41.77,161443.0,41.75,41.82,41.69,41.77,161443.0
2019-12-19 14:30:00,41.77,41.82,41.66,41.66,96521.0,41.77,41.82,41.66,41.66,96521.0
2019-12-19 15:00:00,41.66,41.7,41.6,41.62,122571.0,41.66,41.7,41.6,41.62,122571.0
2019-12-19 15:30:00,41.62,41.63,41.48,41.52,433859.0,41.62,41.63,41.48,41.52,433859.0
2019-12-20 09:30:00,41.95,41.96,41.41,41.47,440608.0,41.95,41.96,41.41,41.47,440608.0
2019-12-20 10:00:00,41.46,41.68,41.44,41.67,213861.0,41.46,41.68,41.44,41.67,213861.0
2019-12-20 10:30:00,41.67,41.69,41.46,41.46,80544.0,41.67,41.69,41.46,41.46,80544.0
2019-12-20 11:00:00,41.47,41.72,41.45,41.71,244952.0,41.47,41.72,41.45,41.71,244952.0
2019-12-20 11:30:00,41.7,41.72,41.62,41.68,105704.0,41.7,41.72,41.62,41.68,105704.0
2019-12-20 12:00:00,41.68,41.85,41.66,41.85,97407.0,41.68,41.85,41.66,41.85,97407.0
2019-12-20 12:30:00,41.85,42.06,41.83,42.02,153279.0,41.85,42.06,41.83,42.02,153279.0
2019-12-20 13:00:00,42.04,42.09,42.01,42.05,102963.0,42.04,42.09,42.01,42.05,102963.0
2019-12-20 13:30:00,42.05,42.12,42.01,42.12,127422.0,42.05,42.12,42.01,42.12,127422.0
2019-12-20 14:00:00,42.12,42.27,42.05,42.26,160913.0,42.12,42.27,42.05,42.26,160913.0
2019-12-20 14:30:00,42.26,42.3,42.18,42.28,161751.0,42.26,42.3,42.18,42.28,161751.0
2019-12-20 15:00:00,42.28,42.36,42.2,42.22,384155.0,42.28,42.36,42.2,42.22,384155.0
2019-12-20 15:30:00,42.21,42.5,42.21,42.38,822874.0,42.21,42.5,42.21,42.38,822874.0
2019-12-23 09:30:00,41.86,42.1,41.67,41.92,239581.0,41.86,42.1,41.67,41.92,239581.0
2019-12-23 10:00:00,41.91,42.15,41.88,42.07,81881.0,41.91,42.15,41.88,42.07,81881.0
2019-12-23 10:30:00,42.05,42.32,42.0,42.27,88803.0,42.05,42.32,42.0,42.27,88803.0
2019-12-23 11:00:00,42.27,42.5,42.27,42.45,87148.0,42.27,42.5,42.27,42.45,87148.0
2019-12-23 11:30:00,42.46,42.48,42.37,42.42,45541.0,42.46,42.48,42.37,42.42,45541.0
2019-12-23 12:00:00,42.42,42.44,42.32,42.44,73145.0,42.42,42.44,42.32,42.44,73145.0
2019-12-23 12:30:00,42.44,42.46,42.24,42.27,68473.0,42.44,42.46,42.24,42.27,68473.0
2019-12-23 13:00:00,42.27,42.36,42.24,42.34,104208.0,42.27,42.36,42.24,42.34,104208.0
2019-12-23 13:30:00,42.34,42.5,42.34,42.45,165938.0,42.34,42.5,42.34,42.45,165938.0
2019-12-23 14:00:00,42.46,42.6,42.44,42.44,328311.0,42.46,42.6,42.44,42.44,328311.0
2019-12-23 14:30:00,42.44,42.46,42.37,42.41,43700.0,42.44,42.46,42.37,42.41,43700.0
2019-12-23 15:00:00,42.42,42.48,42.36,42.47,42878.0,42.42,42.48,42.36,42.47,42878.0
2019-12-23 15:30:00,42.46,42.49,42.33,42.37,173177.0,42.46,42.49,42.33,42.37,173177.0
2019-12-24 09:30:00,42.51,42.66,42.34,42.6,79328.0,42.51,42.66,42.34,42.6,79328.0
2019-12-24 10:00:00,42.62,42.72,42.58,42.6,91033.0,42.62,42.72,42.58,42.6,91033.0
2019-12-24 10:30:00,42.61,42.63,42.51,42.59,103172.0,42.61,42.63,42.51,42.59,103172.0
2019-12-24 11:00:00,42.59,42.69,42.46,42.49,129975.0,42.59,42.69,42.46,42.49,129975.0
2019-12-24 11:30:00,42.48,42.54,42.48,42.51,37731.0,42.48,42.54,42.48,42.51,37731.0
2019-12-24 12:00:00,42.52,42.69,42.52,42.6,148569.0,42.52,42.69,42.52,42.6,148569.0
2019-12-24 12:30:00,42.58,42.59,42.47,42.48,86430.0,42.58,42.59,42.47,42.48,86430.0
2019-12-26 09:30:00,42.47,42.8,42.43,42.75,94015.0,42.47,42.8,42.43,42.75,94015.0
2019-12-26 10:00:00,42.73,42.84,42.73,42.76,48737.0,42.73,42.84,42.73,42.76,48737.0
2019-12-26 10:30:00,42.77,42.9,42.76,42.88,64799.0,42.77,42.9,42.76,42.88,64799.0
2019-12-26 11:00:00,42.87,42.95,42.79,42.79,116593.0,42.87,42.95,42.79,42.79,116593.0
2019-12-26 11:30:00,42.78,42.81,42.62,42.78,110771.0,42.78,42.81,42.62,42.78,110771.0
2019-12-26 12:00:00,42.78,42.84,42.63,42.77,144109.0,42.78,42.84,42.63,42.77,144109.0
2019-12-26 12:30:00,42.77,42.78,42.69,42.69,61963.0,42.77,42.78,42.69,42.69,61963.0
2019-12-26 13:00:00,42.69,42.92,42.69,42.86,80396.0,42.69,42.92,42.69,42.86,80396.0
2019-12-26 13:30:00,42.86,42.9,42.82,42.85,42723.0,42.86,42.9,42.82,42.85,42723.0
2019-12-26 14:00:00,42.85,42.88,42.77,42.78,60692.0,42.85,42.88,42.77,42.78,60692.0
2019-12-26 14:30:00,42.79,42.9,42.78,42.88,45872.0,42.79,42.9,42.78,42.88,45872.0
2019-12-26 15:00:00,42.89,42.89,42.75,42.77,94690.0,42.89,42.89,42.75,42.77,94690.0
2019-12-26 15:30:00,42.77,42.85,42.67,42.72,342680.0,42.77,42.85,42.67,42.72,342680.0
2019-12-27 09:30:00,42.83,42.94,42.72,42.73,101853.0,42.83,42.94,42.72,42.73,101853.0
2019-12-27 10:00:00,42.72,42.77,42.54,42.71,98548.0,42.72,42.77,42.54,42.71,98548.0
2019-12-27 10:30:00,42.72,42.75,42.67,42.74,50632.0,42.72,42.75,42.67,42.74,50632.0
2019-12-27 11:00:00,42.74,42.8,42.69,42.79,50610.0,42.74,42.8,42.69,42.79,50610.0
2019-12-27 11:30:00,42.78,42.97,42.78,42.87,61203.0,42.78,42.97,42.78,42.87,61203.0
2019-12-27 12:00:00,42.85,42.87,42.58,42.64,134515.0,42.85,42.87,42.58,42.64,134515.0
2019-12-27 12:30:00,42.64,42.72,42.61,42.66,96327.0,42.64,42.72,42.61,42.66,96327.0
2019-12-27 13:00:00,42.66,42.7,42.51,42.51,110897.0,42.66,42.7,42.51,42.51,110897.0
2019-12-27 13:30:00,42.51,42.6,42.44,42.59,125852.0,42.51,42.6,42.44,42.59,125852.0
2019-12-27 14:00:00,42.6,42.67,42.56,42.67,60897.0,42.6,42.67,42.56,42.67,60897.0
2019-12-27 14:30:00,42.66,42.68,42.63,42.68,48339.0,42.66,42.68,42.63,42.68,48339.0
2019-12-27 15:00:00,42.68,42.79,42.66,42.79,132089.0,42.68,42.79,42.66,42.79,132089.0
2019-12-27 15:30:00,42.79,42.79,42.64,42.67,290135.0,42.79,42.79,42.64,42.67,290135.0
2019-12-30 09:30:00,42.6,42.7,42.48,42.6,115062.0,42.6,42.7,42.48,42.6,115062.0
2019-12-30 10:00:00,42.63,42.67,42.38,42.54,194077.0,42.63,42.67,42.38,42.54,194077.0
2019-12-30 10:30:00,42.55,42.59,42.5,42.52,41015.0,42.55,42.59,42.5,42.52,41015.0
2019-12-30 11:00:00,42.52,42.66,42.44,42.62,71005.0,42.52,42.66,42.44,42.62,71005.0
2019-12-30 11:30:00,42.62,42.71,42.53,42.71,81477.0,42.62,42.71,42.53,42.71,81477.0
2019-12-30 12:00:00,42.72,42.78,42.67,42.75,62845.0,42.72,42.78,42.67,42.75,62845.0
2019-12-30 12:30:00,42.76,42.84,42.76,42.82,43855.0,42.76,42.84,42.76,42.82,43855.0
2019-12-30 13:00:00,42.82,42.82,42.7,42.76,60968.0,42.82,42.82,42.7,42.76,60968.0
2019-12-30 13:30:00,42.76,42.81,42.72,42.77,45755.0,42.76,42.81,42.72,42.77,45755.0
2019-12-30 14:00:00,42.77,42.79,42.62,42.66,72562.0,42.77,42.79,42.62,42.66,72562.0
2019-12-30 14:30:00,42.65,42.72,42.62,42.64,58683.0,42.65,42.72,42.62,42.64,58683.0
2019-12-30 15:00:00,42.65,42.74,42.61,42.66,84522.0,42.65,42.74,42.61,42.66,84522.0
2019-12-30 15:30:00,42.65,42.7,42.58,42.65,262449.0,42.65,42.7,42.58,42.65,262449.0
2019-12-31 09:30:00,42.43,42.82,42.4,42.78,56327.0,42.43,42.82,42.4,42.78,56327.0
2019-12-31 10:00:00,42.78,42.78,42.48,42.51,90334.0,42.78,42.78,42.48,42.51,90334.0
2019-12-31 10:30:00,42.52,42.59,42.32,42.39,173799.0,42.52,42.59,42.32,42.39,173799.0
2019-12-31 11:00:00,42.38,42.48,42.34,42.45,133108.0,42.38,42.48,42.34,42.45,133108.0
2019-12-31 11:30:00,42.45,42.6,42.37,42.58,60750.0,42.45,42.6,42.37,42.58,60750.0
2019-12-31 12:00:00,42.57,42.6,42.49,42.6,48411.0,42.57,42.6,42.49,42.6,48411.0
2019-12-31 12:30:00,42.59,42.64,42.57,42.59,31067.0,42.59,42.64,42.57,42.59,31067.0
2019-12-31 13:00:00,42.58,42.75,42.58,42.74,46364.0,42.58,42.75,42.58,42.74,46364.0
2019-12-31 13:30:00,42.75,42.82,42.75,42.8,38924.0,42.75,42.82,42.75,42.8,38924.0
2019-12-31 14:00:00,42.8,42.81,42.75,42.78,47525.0,42.8,42.81,42.75,42.78,47525.0
2019-12-31 14:30:00,42.77,42.87,42.76,42.82,59685.0,42.77,42.87,42.76,42.82,59685.0
2019-12-31 15:00:00,42.82,42.84,42.79,42.84,47829.0,42.82,42.84,42.79,42.84,47829.0
2019-12-31 15:30:00,42.84,42.86,42.69,42.69,329697.0,42.84,42.86,42.69,42.69,329697.0
2020-01-02 09:30:00,43.25,43.39,42.94,43.03,212057.0,43.25,43.39,42.94,43.03,212057.0
2020-01-02 10:00:00,43.03,43.07,42.65,42.69,129152.0,43.03,43.07,42.65,42.69,129152.0
2020-01-02 10:30:00,42.69,42.71,42.54,42.65,59918.0,42.69,42.71,42.54,42.65,59918.0
2020-01-02 11:00:00,42.65,42.66,42.52,42.62,60531.0,42.65,42.66,42.52,42.62,60531.0
2020-01-02 11:30:00,42.62,42.67,42.45,42.66,55465.0,42.62,42.67,42.45,42.66,55465.0
2020-01-02 12:00:00,42.66,42.7,42.6,42.6,36364.0,42.66,42.7,42.6,42.6,36364.0
2020-01-02 12:30:00,42.61,42.64,42.56,42.63,37642.0,42.61,42.64,42.56,42.63,37642.0
2020-01-02 13:00:00,42.63,42.72,42.6,42.66,60064.0,42.63,42.72,42.6,42.66,60064.0
2020-01-02 13:30:00,42.66,42.72,42.54,42.61,44367.0,42.66,42.72,42.54,42.61,44367.0
2020-01-02 14:00:00,42.6,42.76,42.59,42.72,32614.0,42.6,42.76,42.59,42.72,32614.0
2020-01-02 14:30:00,42.71,42.79,42.68,42.77,45539.0,42.71,42.79,42.68,42.77,45539.0
2020-01-02 15:00:00,42.77,42.8,42.68,42.72,76428.0,42.77,42.8,42.68,42.72,76428.0
2020-01-02 15:30:00,42.72,42.88,42.69,42.88,229123.0,42.72,42.88,42.69,42.88,229123.0
2020-01-03 09:30:00,42.33,42.7,42.16,42.56,119592.0,42.33,42.7,42.16,42.56,119592.0
2020-01-03 10:00:00,42.55,42.55,42.3,42.42,82708.0,42.55,42.55,42.3,42.42,82708.0
2020-01-03 10:30:00,42.43,42.43,42.16,42.2,68435.0,42.43,42.43,42.16,42.2,68435.0
2020-01-03 11:00:00,42.2,42.2,42.04,42.07,70833.0,42.2,42.2,42.04,42.07,70833.0
2020-01-03 11:30:00,42.08,42.2,42.08,42.16,50922.0,42.08,42.2,42.08,42.16,50922.0
2020-01-03 12:00:00,42.17,42.26,42.09,42.11,54182.0,42.17,42.26,42.09,42.11,54182.0
2020-01-03 12:30:00,42.11,42.27,42.09,42.18,61717.0,42.11,42.27,42.09,42.18,61717.0
2020-01-03 13:00:00,42.18,42.23,42.11,42.14,36529.0,42.18,42.23,42.11,42.14,36529.0
2020-01-03 13:30:00,42.14,42.14,41.96,41.99,63855.0,42.14,42.14,41.96,41.99,63855.0
2020-01-03 14:00:00,42.0,42.02,41.91,41.97,75136.0,42.0,42.02,41.91,41.97,75136.0
2020-01-03 14:30:00,41.98,42.02,41.95,41.97,42609.0,41.98,42.02,41.95,41.97,42609.0
2020-01-03 15:00:00,41.97,42.05,41.95,41.96,71512.0,41.97,42.05,41.95,41.96,71512.0
2020-01-03 15:30:00,41.96,41.96,41.84,41.87,217546.0,41.96,41.96,41.84,41.87,217546.0
2020-01-06 09:30:00,41.57,41.89,41.5,41.83,90158.0,41.57,41.89,41.5,41.83,90158.0
2020-01-06 10:00:00,41.83,42.02,41.76,42.02,83257.0,41.83,42.02,41.76,42.02,83257.0
2020-01-06 10:30:00,42.02,42.16,41.93,41.94,105414.0,42.02,42.16,41.93,41.94,105414.0
2020-01-06 11:00:00,41.94,42.04,41.91,41.97,44089.0,41.94,42.04,41.91,41.97,44089.0
2020-01-06 11:30:00,41.97,42.01,41.92,41.99,46487.0,41.97,42.01,41.92,41.99,46487.0
2020-01-06 12:00:00,41.98,42.01,41.94,41.99,24961.0,41.98,42.01,41.94,41.99,24961.0
2020-01-06 12:30:00,41.98,42.01,41.88,42.01,57380.0,41.98,42.01,41.88,42.01,57380.0
2020-01-06 13:00:00,42.0,42.05,41.91,41.94,56845.0,42.0,42.05,41.91,41.94,56845.0
2020-01-06 13:30:00,41.94,41.99,41.91,41.98,28954.0,41.94,41.99,41.91,41.98,28954.0
2020-01-06 14:00:00,41.98,42.08,41.93,42.05,46002.0,41.98,42.08,41.93,42.05,46002.0
2020-01-06 14:30:00,42.06,42.07,41.98,42.01,54860.0,42.06,42.07,41.98,42.01,54860.0
2020-01-06 15:00:00,42.0,42.02,41.9,41.91,53322.0,42.0,42.02,41.9,41.91,53322.0
2020-01-06 15:30:00,41.91,41.94,41.87,41.89,147542.0,41.91,41.94,41.87,41.89,147542.0
2020-01-07 09:30:00,41.73,41.87,41.59,41.75,150386.0,41.73,41.87,41.59,41.75,150386.0
2020-01-07 10:00:00,41.74,41.9,41.74,41.89,60032.0,41.74,41.9,41.74,41.89,60032.0
2020-01-07 10:30:00,41.91,41.93,41.81,41.89,40988.0,41.91,41.93,41.81,41.89,40988.0
2020-01-07 11:00:00,41.9,41.94,41.84,41.86,33235.0,41.9,41.94,41.84,41.86,33235.0
2020-01-07 11:30:00,41.86,41.95,41.83,41.85,50045.0,41.86,41.95,41.83,41.85,50045.0
2020-01-07 12:00:00,41.84,41.84,41.68,41.77,54544.0,41.84,41.84,41.68,41.77,54544.0
2020-01-07 12:30:00,41.77,41.77,41.71,41.77,23540.0,41.77,41.77,41.71,41.77,23540.0
2020-01-07 13:00:00,41.77,41.9,41.76,41.77,72082.0,41.77,41.9,41.76,41.77,72082.0
2020-01-07 13:30:00,41.77,41.8,41.66,41.7,40686.0,41.77,41.8,41.66,41.7,40686.0
2020-01-07 14:00:00,41.71,41.75,41.62,41.73,32764.0,41.71,41.75,41.62,41.73,32764.0
2020-01-07 14:30:00,41.73,41.78,41.71,41.75,37381.0,41.73,41.78,41.71,41.75,37381.0
2020-01-07 15:00:00,41.75,41.79,41.68,41.78,45797.0,41.75,41.79,41.68,41.78,45797.0
2020-01-07 15:30:00,41.79,41.79,41.54,41.55,272033.0,41.79,41.79,41.54,41.55,272033.0
2020-01-08 09:30:00,42.65,43.29,42.61,42.87,358864.0,42.65,43.29,42.61,42.87,358864.0
2020-01-08 10:00:00,42.87,42.95,42.45,42.48,260395.0,42.87,42.95,42.45,42.48,260395.0
2020-01-08 10:30:00,42.49,42.57,42.25,42.41,177941.0,42.49,42.57,42.25,42.41,177941.0
2020-01-08 11:00:00,42.41,42.51,42.28,42.5,131063.0,42.41,42.51,42.28,42.5,131063.0
2020-01-08 11:30:00,42.48,42.69,42.39,42.58,149937.0,42.48,42.69,42.39,42.58,149937.0
2020-01-08 12:00:00,42.58,42.64,42.55,42.6,67504.0,42.58,42.64,42.55,42.6,67504.0
2020-01-08 12:30:00,42.6,42.71,42.51,42.69,126471.0,42.6,42.71,42.51,42.69,126471.0
2020-01-08 13:00:00,42.69,42.74,42.62,42.73,60247.0,42.69,42.74,42.62,42.73,60247.0
2020-01-08 13:30:00,42.73,42.78,42.68,42.69,57582.0,42.73,42.78,42.68,42.69,57582.0
2020-01-08 14:00:00,42.69,42.72,42.55,42.62,86405.0,42.69,42.72,42.55,42.62,86405.0
2020-01-08 14:30:00,42.62,42.62,42.52,42.56,78186.0,42.62,42.62,42.52,42.56,78186.0
2020-01-08 15:00:00,42.55,42.6,42.48,42.58,89550.0,42.55,42.6,42.48,42.58,89550.0
2020-01-08 15:30:00,42.59,42.59,42.27,42.29,352039.0,42.59,42.59,42.27,42.29,352039.0
2020-01-09 09:30:00,42.31,42.48,41.96,42.28,167779.0,42.31,42.48,41.96,42.28,167779.0
2020-01-09 10:00:00,42.29,42.37,42.12,42.3,139883.0,42.29,42.37,42.12,42.3,139883.0
2020-01-09 10:30:00,42.31,42.53,42.28,42.43,95221.0,42.31,42.53,42.28,42.43,95221.0
2020-01-09 11:00:00,42.44,42.46,42.32,42.34,74425.0,42.44,42.46,42.32,42.34,74425.0
2020-01-09 11:30:00,42.34,42.48,42.34,42.48,92739.0,42.34,42.48,42.34,42.48,92739.0
2020-01-09 12:00:00,42.48,42.49,42.26,42.26,79335.0,42.48,42.49,42.26,42.26,79335.0
2020-01-09 12:30:00,42.26,42.29,42.11,42.13,92018.0,42.26,42.29,42.11,42.13,92018.0
2020-01-09 13:00:00,42.13,42.21,42.09,42.2,53584.0,42.13,42.21,42.09,42.2,53584.0
2020-01-09 13:30:00,42.2,42.2,41.93,42.0,87815.0,42.2,42.2,41.93,42.0,87815.0
2020-01-09 14:00:00,42.0,42.13,41.99,42.12,70407.0,42.0,42.13,41.99,42.12,70407.0
2020-01-09 14:30:00,42.13,42.18,42.03,42.07,66767.0,42.13,42.18,42.03,42.07,66767.0
2020-01-09 15:00:00,42.07,42.07,41.99,42.04,64834.0,42.07,42.07,41.99,42.04,64834.0
2020-01-09 15:30:00,42.04,42.18,42.02,42.12,267334.0,42.04,42.18,42.02,42.12,267334.0
2020-01-10 09:30:00,42.25,42.3,41.97,42.23,88686.0,42.25,42.3,41.97,42.23,88686.0
2020-01-10 10:00:00,42.23,42.23,41.96,42.08,209806.0,42.23,42.23,41.96,42.08,209806.0
2020-01-10 10:30:00,42.07,42.15,41.97,42.05,67518.0,42.07,42.15,41.97,42.05,67518.0
2020-01-10 11:00:00,42.05,42.05,41.84,41.86,54507.0,42.05,42.05,41.84,41.86,54507.0
2020-01-10 11:30:00,41.85,41.91,41.77,41.8,61129.0,41.85,41.91,41.77,41.8,61129.0
2020-01-10 12:00:00,41.81,41.82,41.63,41.74,65216.0,41.81,41.82,41.63,41.74,65216.0
2020-01-10 12:30:00,41.74,41.86,41.74,41.83,94901.0,41.74,41.86,41.74,41.83,94901.0
2020-01-10 13:00:00,41.84,41.93,41.83,41.83,56498.0,41.84,41.93,41.83,41.83,56498.0
2020-01-10 13:30:00,41.84,41.96,41.84,41.89,82071.0,41.84,41.96,41.84,41.89,82071.0
2020-01-10 14:00:00,41.88,41.88,41.75,41.79,66373.0,41.88,41.88,41.75,41.79,66373.0
2020-01-10 14:30:00,41.79,41.8,41.7,41.71,42560.0,41.79,41.8,41.7,41.71,42560.0
2020-01-10 15:00:00,41.72,41.74,41.63,41.7,69271.0,41.72,41.74,41.63,41.7,69271.0
2020-01-10 15:30:00,41.69,41.72,41.47,41.64,340343.0,41.69,41.72,41.47,41.64,340343.0
2020-01-13 09:30:00,41.98,42.16,41.8,42.11,121059.0,41.98,42.16,41.8,42.11,121059.0
2020-01-13 10:00:00,42.1,42.1,41.89,42.03,78924.0,42.1,42.1,41.89,42.03,78924.0
2020-01-13 10:30:00,42.03,42.09,41.88,42.06,54032.0,42.03,42.09,41.88,42.06,54032.0
2020-01-13 11:00:00,42.05,42.28,42.01,42.25,95908.0,42.05,42.28,42.01,42.25,95908.0
2020-01-13 11:30:00,42.26,42.34,42.2,42.25,58261.0,42.26,42.34,42.2,42.25,58261.0
2020-01-13 12:00:00,42.26,42.32,42.2,42.32,53743.0,42.26,42.32,42.2,42.32,53743.0
2020-01-13 12:30:00,42.32,42.46,42.25,42.45,104887.0,42.32,42.46,42.25,42.45,104887.0
2020-01-13 13:00:00,42.45,42.48,42.31,42.34,53686.0,42.45,42.48,42.31,42.34,53686.0
2020-01-13 13:30:00,42.34,42.35,42.25,42.26,51080.0,42.34,42.35,42.25,42.26,51080.0
2020-01-13 14:00:00,42.25,42.37,42.16,42.36,104097.0,42.25,42.37,42.16,42.36,104097.0
2020-01-13 14:30:00,42.36,42.54,42.35,42.41,97203.0,42.36,42.54,42.35,42.41,97203.0
2020-01-13 15:00:00,42.41,42.42,42.34,42.38,74896.0,42.41,42.42,42.34,42.38,74896.0
2020-01-13 15:30:00,42.38,42.47,42.37,42.39,195817.0,42.38,42.47,42.37,42.39,195817.0
2020-01-14 09:30:00,42.2,42.3,41.84,41.9,86823.0,42.2,42.3,41.84,41.9,86823.0
2020-01-14 10:00:00,41.89,42.03,41.87,41.98,62535.0,41.89,42.03,41.87,41.98,62535.0
2020-01-14 10:30:00,42.01,42.11,41.9,41.93,105791.0,42.01,42.11,41.9,41.93,105791.0
2020-01-14 11:00:00,41.93,42.14,41.87,42.03,83822.0,41.93,42.14,41.87,42.03,83822.0
2020-01-14 11:30:00,42.03,42.19,42.03,42.19,54986.0,42.03,42.19,42.03,42.19,54986.0
2020-01-14 12:00:00,42.17,42.19,42.1,42.14,26187.0,42.17,42.19,42.1,42.14,26187.0
2020-01-14 12:30:00,42.15,42.22,42.15,42.2,29901.0,42.15,42.22,42.15,42.2,29901.0
2020-01-14 13:00:00,42.19,42.34,42.19,42.34,24481.0,42.19,42.34,42.19,42.34,24481.0
2020-01-14 13:30:00,42.34,42.38,42.08,42.15,65458.0,42.34,42.38,42.08,42.15,65458.0
2020-01-14 14:00:00,42.16,42.16,42.01,42.11,33868.0,42.16,42.16,42.01,42.11,33868.0
2020-01-14 14:30:00,42.11,42.18,42.07,42.08,39389.0,42.11,42.18,42.07,42.08,39389.0
2020-01-14 15:00:00,42.08,42.12,42.01,42.01,46992.0,42.08,42.12,42.01,42.01,46992.0
2020-01-14 15:30:00,42.01,42.11,41.98,42.06,185625.0,42.01,42.11,41.98,42.06,185625.0
2020-01-15 09:30:00,41.82,42.39,41.82,42.36,74492.0,41.82,42.39,41.82,42.36,74492.0
2020-01-15 10:00:00,42.35,42.53,42.11,42.25,84407.0,42.35,42.53,42.11,42.25,84407.0
2020-01-15 10:30:00,42.25,42.46,42.24,42.37,42241.0,42.25,42.46,42.24,42.37,42241.0
2020-01-15 11:00:00,42.36,42.36,42.21,42.33,56582.0,42.36,42.36,42.21,42.33,56582.0
2020-01-15 11:30:00,42.33,42.48,42.33,42.38,51200.0,42.33,42.48,42.33,42.38,51200.0
2020-01-15 12:00:00,42.39,42.42,42.34,42.37,65430.0,42.39,42.42,42.34,42.37,65430.0
2020-01-15 12:30:00,42.37,42.38,42.28,42.3,69639.0,42.37,42.38,42.28,42.3,69639.0
2020-01-15 13:00:00,42.3,42.44,42.29,42.43,54049.0,42.3,42.44,42.29,42.43,54049.0
2020-01-15 13:30:00,42.43,42.56,42.41,42.52,108399.0,42.43,42.56,42.41,42.52,108399.0
2020-01-15 14:00:00,42.52,42.65,42.51,42.59,60379.0,42.52,42.65,42.51,42.59,60379.0
2020-01-15 14:30:00,42.59,42.65,42.46,42.46,58939.0,42.59,42.65,42.46,42.46,58939.0
2020-01-15 15:00:00,42.47,42.48,42.32,42.35,134797.0,42.47,42.48,42.32,42.35,134797.0
2020-01-15 15:30:00,42.36,42.41,42.22,42.36,294527.0,42.36,42.41,42.22,42.36,294527.0
2020-01-16 09:30:00,42.72,42.94,42.65,42.76,83577.0,42.72,42.94,42.65,42.76,83577.0
2020-01-16 10:00:00,42.75,42.89,42.66,42.71,47078.0,42.75,42.89,42.66,42.71,47078.0
2020-01-16 10:30:00,42.71,42.71,42.5,42.57,48481.0,42.71,42.71,42.5,42.57,48481.0
2020-01-16 11:00:00,42.57,42.69,42.51,42.65,66338.0,42.57,42.69,42.51,42.65,66338.0
2020-01-16 11:30:00,42.66,42.74,42.61,42.67,39500.0,42.66,42.74,42.61,42.67,39500.0
2020-01-16 12:00:00,42.67,42.72,42.57,42.61,36171.0,42.67,42.72,42.57,42.61,36171.0
2020-01-16 12:30:00,42.61,42.67,42.59,42.64,17988.0,42.61,42.67,42.59,42.64,17988.0
2020-01-16 13:00:00,42.63,42.65,42.58,42.64,33233.0,42.63,42.65,42.58,42.64,33233.0
2020-01-16 13:30:00,42.64,42.8,42.62,42.72,60300.0,42.64,42.8,42.62,42.72,60300.0
2020-01-16 14:00:00,42.73,42.79,42.67,42.68,30136.0,42.73,42.79,42.67,42.68,30136.0
2020-01-16 14:30:00,42.66,42.7,42.61,42.66,32311.0,42.66,42.7,42.61,42.66,32311.0
2020-01-16 15:00:00,42.65,42.75,42.64,42.66,68604.0,42.65,42.75,42.64,42.66,68604.0
2020-01-16 15:30:00,42.66,42.85,42.66,42.84,226676.0,42.66,42.85,42.66,42.84,226676.0
2020-01-17 09:30:00,42.97,43.03,42.57,42.67,100676.0,42.97,43.03,42.57,42.67,100676.0
2020-01-17 10:00:00,42.67,42.81,42.63,42.77,79718.0,42.67,42.81,42.63,42.77,79718.0
2020-01-17 10:30:00,42.77,42.78,42.51,42.58,56938.0,42.77,42.78,42.51,42.58,56938.0
2020-01-17 11:00:00,42.58,42.73,42.46,42.57,69349.0,42.58,42.73,42.46,42.57,69349.0
2020-01-17 11:30:00,42.57,42.58,42.39,42.42,48806.0,42.57,42.58,42.39,42.42,48806.0
2020-01-17 12:00:00,42.45,42.54,42.43,42.48,40383.0,42.45,42.54,42.43,42.48,40383.0
2020-01-17 12:30:00,42.48,42.52,42.42,42.44,30761.0,42.48,42.52,42.42,42.44,30761.0
2020-01-17 13:00:00,42.43,42.47,42.36,42.37,28930.0,42.43,42.47,42.36,42.37,28930.0
2020-01-17 13:30:00,42.36,42.38,42.29,42.34,24895.0,42.36,42.38,42.29,42.34,24895.0
2020-01-17 14:00:00,42.34,42.38,42.26,42.36,52910.0,42.34,42.38,42.26,42.36,52910.0
2020-01-17 14:30:00,42.36,42.4,42.36,42.39,31016.0,42.36,42.4,42.36,42.39,31016.0
2020-01-17 15:00:00,42.4,42.4,42.23,42.29,60224.0,42.4,42.4,42.23,42.29,60224.0
2020-01-17 15:30:00,42.29,42.34,42.13,42.23,271707.0,42.29,42.34,42.13,42.23,271707.0
2020-01-21 09:30:00,42.0,42.11,41.8,42.03,70931.0,42.0,42.11,41.8,42.03,70931.0
2020-01-21 10:00:00,42.0,42.09,41.97,42.07,46158.0,42.0,42.09,41.97,42.07,46158.0
2020-01-21 10:30:00,42.07,42.12,41.98,41.98,71502.0,42.07,42.12,41.98,41.98,71502.0
2020-01-21 11:00:00,42.0,42.33,41.93,42.3,161032.0,42.0,42.33,41.93,42.3,161032.0
2020-01-21 11:30:00,42.3,42.33,42.22,42.29,33587.0,42.3,42.33,42.22,42.29,33587.0
2020-01-21 12:00:00,42.3,42.33,42.2,42.2,29265.0,42.3,42.33,42.2,42.2,29265.0
2020-01-21 12:30:00,42.2,42.26,42.19,42.23,21777.0,42.2,42.26,42.19,42.23,21777.0
2020-01-21 13:00:00,42.23,42.25,42.11,42.17,23991.0,42.23,42.25,42.11,42.17,23991.0
2020-01-21 13:30:00,42.17,42.18,42.09,42.15,36280.0,42.17,42.18,42.09,42.15,36280.0
2020-01-21 14:00:00,42.15,42.19,42.06,42.07,26277.0,42.15,42.19,42.06,42.07,26277.0
2020-01-21 14:30:00,42.06,42.16,42.03,42.14,38694.0,42.06,42.16,42.03,42.14,38694.0
2020-01-21 15:00:00,42.14,42.26,42.12,42.2,62875.0,42.14,42.26,42.12,42.2,62875.0
2020-01-21 15:30:00,42.2,42.21,42.08,42.18,164870.0,42.2,42.21,42.08,42.18,164870.0
2020-01-22 09:30:00,42.43,42.53,42.22,42.28,67665.0,42.43,42.53,42.22,42.28,67665.0
2020-01-22 10:00:00,42.29,42.36,42.21,42.35,52091.0,42.29,42.36,42.21,42.35,52091.0
2020-01-22 10:30:00,42.36,42.39,42.25,42.32,45411.0,42.36,42.39,42.25,42.32,45411.0
2020-01-22 11:00:00,42.31,42.71,42.29,42.67,143687.0,42.31,42.71,42.29,42.67,143687.0
2020-01-22 11:30:00,42.66,42.73,42.44,42.5,65412.0,42.66,42.73,42.44,42.5,65412.0
2020-01-22 12:00:00,42.5,42.53,42.36,42.41,36655.0,42.5,42.53,42.36,42.41,36655.0
2020-01-22 12:30:00,42.41,42.53,42.4,42.45,27099.0,42.41,42.53,42.4,42.45,27099.0
2020-01-22 13:00:00,42.45,42.48,42.39,42.45,25839.0,42.45,42.48,42.39,42.45,25839.0
2020-01-22 13:30:00,42.44,42.49,42.39,42.44,39395.0,42.44,42.49,42.39,42.44,39395.0
2020-01-22 14:00:00,42.42,42.64,42.41,42.58,78786.0,42.42,42.64,42.41,42.58,78786.0
2020-01-22 14:30:00,42.57,42.57,42.47,42.5,33103.0,42.57,42.57,42.47,42.5,33103.0
2020-01-22 15:00:00,42.5,42.51,42.41,42.49,78635.0,42.5,42.51,42.41,42.49,78635.0
2020-01-22 15:30:00,42.48,42.55,42.41,42.43,221712.0,42.48,42.55,42.41,42.43,221712.0
2020-01-23 09:30:00,42.44,42.59,42.25,42.49,166042.0,42.44,42.59,42.25,42.49,166042.0
2020-01-23 10:00:00,42.48,42.68,42.45,42.65,61935.0,42.48,42.68,42.45,42.65,61935.0
2020-01-23 10:30:00,42.66,42.77,42.49,42.55,109085.0,42.66,42.77,42.49,42.55,109085.0
2020-01-23 11:00:00,42.55,42.58,42.29,42.38,82055.0,42.55,42.58,42.29,42.38,82055.0
2020-01-23 11:30:00,42.4,42.55,42.39,42.52,48585.0,42.4,42.55,42.39,42.52,48585.0
2020-01-23 12:00:00,42.52,42.63,42.5,42.63,34962.0,42.52,42.63,42.5,42.63,34962.0
2020-01-23 12:30:00,42.63,42.67,42.56,42.57,156124.0,42.63,42.67,42.56,42.57,156124.0
2020-01-23 13:00:00,42.56,42.66,42.52,42.61,35661.0,42.56,42.66,42.52,42.61,35661.0
2020-01-23 13:30:00,42.61,42.66,42.53,42.59,32622.0,42.61,42.66,42.53,42.59,32622.0
2020-01-23 14:00:00,42.6,42.67,42.59,42.61,41075.0,42.6,42.67,42.59,42.61,41075.0
2020-01-23 14:30:00,42.61,42.64,42.52,42.52,37591.0,42.61,42.64,42.52,42.52,37591.0
2020-01-23 15:00:00,42.53,42.56,42.46,42.54,61665.0,42.53,42.56,42.46,42.54,61665.0
2020-01-23 15:30:00,42.53,42.6,42.47,42.5,187193.0,42.53,42.6,42.47,42.5,187193.0
2020-01-24 09:30:00,42.96,43.65,42.9,43.54,294545.0,42.96,43.65,42.9,43.54,294545.0
2020-01-24 10:00:00,43.55,43.63,43.19,43.19,151626.0,43.55,43.63,43.19,43.19,151626.0
2020-01-24 10:30:00,43.18,43.29,43.15,43.21,70736.0,43.18,43.29,43.15,43.21,70736.0
2020-01-24 11:00:00,43.21,43.61,43.19,43.51,115745.0,43.21,43.61,43.19,43.51,115745.0
2020-01-24 11:30:00,43.51,43.86,43.37,43.44,291098.0,43.51,43.86,43.37,43.44,291098.0
2020-01-24 12:00:00,43.45,43.45,43.07,43.22,109377.0,43.45,43.45,43.07,43.22,109377.0
2020-01-24 12:30:00,43.23,43.32,43.11,43.17,73947.0,43.23,43.32,43.11,43.17,73947.0
2020-01-24 13:00:00,43.17,43.21,43.12,43.13,40570.0,43.17,43.21,43.12,43.13,40570.0
2020-01-24 13:30:00,43.14,43.15,43.01,43.05,60335.0,43.14,43.15,43.01,43.05,60335.0
2020-01-24 14:00:00,43.06,43.07,42.72,42.72,66510.0,43.06,43.07,42.72,42.72,66510.0
2020-01-24 14:30:00,42.73,43.09,42.73,43.09,71876.0,42.73,43.09,42.73,43.09,71876.0
2020-01-24 15:00:00,43.08,43.35,43.03,43.3,192100.0,43.08,43.35,43.03,43.3,192100.0
2020-01-24 15:30:00,43.3,43.33,43.14,43.26,306516.0,43.3,43.33,43.14,43.26,306516.0
2020-01-27 09:30:00,42.37,42.5,42.16,42.32,159364.0,42.37,42.5,42.16,42.32,159364.0
2020-01-27 10:00:00,42.31,42.63,42.09,42.58,209521.0,42.31,42.63,42.09,42.58,209521.0
2020-01-27 10:30:00,42.6,42.62,42.36,42.54,82987.0,42.6,42.62,42.36,42.54,82987.0
2020-01-27 11:00:00,42.53,42.63,42.41,42.47,67039.0,42.53,42.63,42.41,42.47,67039.0
2020-01-27 11:30:00,42.47,42.57,42.42,42.52,53583.0,42.47,42.57,42.42,42.52,53583.0
2020-01-27 12:00:00,42.52,42.59,42.44,42.5,46972.0,42.52,42.59,42.44,42.5,46972.0
2020-01-27 12:30:00,42.5,42.57,42.39,42.39,97874.0,42.5,42.57,42.39,42.39,97874.0
2020-01-27 13:00:00,42.37,42.65,42.35,42.57,104748.0,42.37,42.65,42.35,42.57,104748.0
2020-01-27 13:30:00,42.56,42.66,42.49,42.53,103148.0,42.56,42.66,42.49,42.53,103148.0
2020-01-27 14:00:00,42.54,42.55,42.43,42.54,78824.0,42.54,42.55,42.43,42.54,78824.0
2020-01-27 14:30:00,42.53,42.54,42.33,42.38,51941.0,42.53,42.54,42.33,42.38,51941.0
2020-01-27 15:00:00,42.35,42.37,42.24,42.29,93876.0,42.35,42.37,42.24,42.29,93876.0
2020-01-27 15:30:00,42.29,42.3,41.95,41.98,408583.0,42.29,42.3,41.95,41.98,408583.0
2020-01-28 09:30:00,42.27,42.81,42.25,42.75,207348.0,42.27,42.81,42.25,42.75,207348.0
2020-01-28 10:00:00,42.76,42.95,42.69,42.83,133635.0,42.76,42.95,42.69,42.83,133635.0
2020-01-28 10:30:00,42.83,42.93,42.76,42.84,68039.0,42.83,42.93,42.76,42.84,68039.0
2020-01-28 11:00:00,42.84,42.99,42.81,42.94,100744.0,42.84,42.99,42.81,42.94,100744.0
2020-01-28 11:30:00,42.94,43.09,42.89,43.05,181063.0,42.94,43.09,42.89,43.05,181063.0
2020-01-28 12:00:00,43.06,43.21,43.0,43.16,86056.0,43.06,43.21,43.0,43.16,86056.0
2020-01-28 12:30:00,43.15,43.17,43.03,43.09,52865.0,43.15,43.17,43.03,43.09,52865.0
2020-01-28 13:00:00,43.09,43.1,42.95,42.99,61664.0,43.09,43.1,42.95,42.99,61664.0
2020-01-28 13:30:00,43.0,43.1,42.97,43.07,40006.0,43.0,43.1,42.97,43.07,40006.0
2020-01-28 14:00:00,43.08,43.14,42.99,43.0,54632.0,43.08,43.14,42.99,43.0,54632.0
2020-01-28 14:30:00,43.01,43.1,42.94,42.97,103531.0,43.01,43.1,42.94,42.97,103531.0
2020-01-28 15:00:00,42.97,43.04,42.94,43.04,83849.0,42.97,43.04,42.94,43.04,83849.0
2020-01-28 15:30:00,43.04,43.05,42.92,42.92,266049.0,43.04,43.05,42.92,42.92,266049.0
2020-01-29 09:30:00,43.06,43.46,43.02,43.05,279063.0,43.06,43.46,43.02,43.05,279063.0
2020-01-29 10:00:00,43.05,43.1,42.86,42.97,127777.0,43.05,43.1,42.86,42.97,127777.0
2020-01-29 10:30:00,42.97,43.03,42.79,42.79,133330.0,42.97,43.03,42.79,42.79,133330.0
2020-01-29 11:00:00,42.79,42.79,42.23,42.24,70627.0,42.79,42.79,42.23,42.24,70627.0
2020-01-29 11:30:00,42.23,42.34,42.14,42.25,56470.0,42.23,42.34,42.14,42.25,56470.0
2020-01-29 12:00:00,42.23,42.37,42.22,42.32,84121.0,42.23,42.37,42.22,42.32,84121.0
2020-01-29 12:30:00,42.33,42.38,42.14,42.33,152071.0,42.33,42.38,42.14,42.33,152071.0
2020-01-29 13:00:00,42.32,42.36,42.19,42.33,82330.0,42.32,42.36,42.19,42.33,82330.0
2020-01-29 13:30:00,42.33,42.49,42.28,42.38,69970.0,42.33,42.49,42.28,42.38,69970.0
2020-01-29 14:00:00,42.35,42.45,42.27,42.4,46933.0,42.35,42.45,42.27,42.4,46933.0
2020-01-29 14:30:00,42.4,42.56,42.26,42.31,294180.0,42.4,42.56,42.26,42.31,294180.0
2020-01-29 15:00:00,42.3,42.3,42.03,42.16,140378.0,42.3,42.3,42.03,42.16,140378.0
2020-01-29 15:30:00,42.16,42.25,42.14,42.16,320398.0,42.16,42.25,42.14,42.16,320398.0
2020-01-30 09:30:00,41.73,42.24,41.6,41.9,134292.0,41.73,42.24,41.6,41.9,134292.0
2020-01-30 10:00:00,41.9,42.04,41.83,41.92,96443.0,41.9,42.04,41.83,41.92,96443.0
2020-01-30 10:30:00,41.91,41.91,41.51,41.55,107627.0,41.91,41.91,41.51,41.55,107627.0
2020-01-30 11:00:00,41.55,41.79,41.53,41.79,102236.0,41.55,41.79,41.53,41.79,102236.0
2020-01-30 11:30:00,41.79,41.88,41.73,41.77,72685.0,41.79,41.88,41.73,41.77,72685.0
2020-01-30 12:00:00,41.76,41.81,41.75,41.76,163830.0,41.76,41.81,41.75,41.76,163830.0
2020-01-30 12:30:00,41.73,41.73,41.48,41.51,81733.0,41.73,41.73,41.48,41.51,81733.0
2020-01-30 13:00:00,41.53,41.6,41.48,41.54,80340.0,41.53,41.6,41.48,41.54,80340.0
2020-01-30 13:30:00,41.53,41.6,41.49,41.56,65157.0,41.53,41.6,41.49,41.56,65157.0
2020-01-30 14:00:00,41.57,41.65,41.54,41.56,62930.0,41.57,41.65,41.54,41.56,62930.0
2020-01-30 14:30:00,41.56,41.8,41.56,41.71,66167.0,41.56,41.8,41.56,41.71,66167.0
2020-01-30 15:00:00,41.74,42.02,41.73,41.97,52903.0,41.74,42.02,41.73,41.97,52903.0
2020-01-30 15:30:00,41.97,42.23,41.93,42.19,238152.0,41.97,42.23,41.93,42.19,238152.0
2020-01-31 09:30:00,41.96,42.1,41.16,41.35,111276.0,41.96,42.1,41.16,41.35,111276.0
2020-01-31 10:00:00,41.35,41.35,40.95,41.08,117630.0,41.35,41.35,40.95,41.08,117630.0
2020-01-31 10:30:00,41.09,41.17,40.9,40.95,73300.0,41.09,41.17,40.9,40.95,73300.0
2020-01-31 11:00:00,40.96,41.01,40.6,40.63,85066.0,40.96,41.01,40.6,40.63,85066.0
2020-01-31 11:30:00,40.63,41.07,40.63,41.01,115078.0,40.63,41.07,40.63,41.01,115078.0
2020-01-31 12:00:00,41.01,41.08,40.81,40.88,56152.0,41.01,41.08,40.81,40.88,56152.0
2020-01-31 12:30:00,40.85,40.85,40.64,40.7,46134.0,40.85,40.85,40.64,40.7,46134.0
2020-01-31 13:00:00,40.7,40.81,40.64,40.7,88052.0,40.7,40.81,40.64,40.7,88052.0
2020-01-31 13:30:00,40.71,40.74,40.6,40.72,91778.0,40.71,40.74,40.6,40.72,91778.0
2020-01-31 14:00:00,40.73,40.79,40.62,40.66,76611.0,40.73,40.79,40.62,40.66,76611.0
2020-01-31 14:30:00,40.64,40.95,40.64,40.87,108449.0,40.64,40.95,40.64,40.87,108449.0
2020-01-31 15:00:00,40.87,40.96,40.77,40.84,105083.0,40.87,40.96,40.77,40.84,105083.0
2020-01-31 15:30:00,40.83,40.84,40.57,40.67,345505.0,40.83,40.84,40.57,40.67,345505.0
2020-02-03 09:30:00,40.87,41.41,40.72,41.39,155089.0,40.87,41.41,40.72,41.39,155089.0
2020-02-03 10:00:00,41.39,41.65,41.35,41.65,238141.0,41.39,41.65,41.35,41.65,238141.0
2020-02-03 10:30:00,41.65,41.75,41.59,41.68,98590.0,41.65,41.75,41.59,41.68,98590.0
2020-02-03 11:00:00,41.69,41.81,41.68,41.7,129811.0,41.69,41.81,41.68,41.7,129811.0
2020-02-03 11:30:00,41.69,41.89,41.68,41.88,165226.0,41.69,41.89,41.68,41.88,165226.0
2020-02-03 12:00:00,41.86,42.02,41.84,41.99,74850.0,41.86,42.02,41.84,41.99,74850.0
2020-02-03 12:30:00,41.99,42.01,41.87,41.98,48386.0,41.99,42.01,41.87,41.98,48386.0
2020-02-03 13:00:00,41.98,42.0,41.82,41.9,82493.0,41.98,42.0,41.82,41.9,82493.0
2020-02-03 13:30:00,41.91,41.97,41.85,41.9,79715.0,41.91,41.97,41.85,41.9,79715.0
2020-02-03 14:00:00,41.9,41.91,41.73,41.79,82517.0,41.9,41.91,41.73,41.79,82517.0
2020-02-03 14:30:00,41.77,41.92,41.77,41.89,71301.0,41.77,41.92,41.77,41.89,71301.0
2020-02-03 15:00:00,41.9,41.95,41.86,41.93,62873.0,41.9,41.95,41.86,41.93,62873.0
2020-02-03 15:30:00,41.92,41.93,41.68,41.82,356651.0,41.92,41.93,41.68,41.82,356651.0
2020-02-04 09:30:00,42.63,43.15,42.59,43.07,269911.0,42.63,43.15,42.59,43.07,269911.0
2020-02-04 10:00:00,43.09,43.15,42.73,42.85,243330.0,43.09,43.15,42.73,42.85,243330.0
2020-02-04 10:30:00,42.86,42.87,42.73,42.78,55162.0,42.86,42.87,42.73,42.78,55162.0
2020-02-04 11:00:00,42.79,43.0,42.79,42.98,53841.0,42.79,43.0,42.79,42.98,53841.0
2020-02-04 11:30:00,42.98,43.08,42.98,43.07,76649.0,42.98,43.08,42.98,43.07,76649.0
2020-02-04 12:00:00,43.07,43.09,43.01,43.05,48875.0,43.07,43.09,43.01,43.05,48875.0
2020-02-04 12:30:00,43.05,43.11,43.04,43.05,52928.0,43.05,43.11,43.04,43.05,52928.0
2020-02-04 13:00:00,43.06,43.08,42.95,43.0,97949.0,43.06,43.08,42.95,43.0,97949.0
2020-02-04 13:30:00,43.0,43.0,42.95,42.95,37027.0,43.0,43.0,42.95,42.95,37027.0
2020-02-04 14:00:00,42.96,42.96,42.77,42.82,70898.0,42.96,42.96,42.77,42.82,70898.0
2020-02-04 14:30:00,42.81,43.03,42.81,43.01,76733.0,42.81,43.03,42.81,43.01,76733.0
2020-02-04 15:00:00,43.0,43.04,42.95,43.0,84879.0,43.0,43.04,42.95,43.0,84879.0
2020-02-04 15:30:00,43.0,43.01,42.86,42.88,246447.0,43.0,43.01,42.86,42.88,246447.0
2020-02-05 09:30:00,43.34,43.44,43.07,43.15,72510.0,43.34,43.44,43.07,43.15,72510.0
2020-02-05 10:00:00,43.15,43.23,42.67,42.71,105647.0,43.15,43.23,42.67,42.71,105647.0
2020-02-05 10:30:00,42.73,42.79,42.52,42.72,58367.0,42.73,42.79,42.52,42.72,58367.0
2020-02-05 11:00:00,42.71,42.85,42.68,42.79,48329.0,42.71,42.85,42.68,42.79,48329.0
2020-02-05 11:30:00,42.78,42.83,42.71,42.82,33672.0,42.78,42.83,42.71,42.82,33672.0
2020-02-05 12:00:00,42.81,42.91,42.72,42.85,47434.0,42.81,42.91,42.72,42.85,47434.0
2020-02-05 12:30:00,42.85,42.9,42.82,42.85,27215.0,42.85,42.9,42.82,42.85,27215.0
2020-02-05 13:00:00,42.85,42.85,42.75,42.82,50139.0,42.85,42.85,42.75,42.82,50139.0
2020-02-05 13:30:00,42.82,42.89,42.81,42.86,29760.0,42.82,42.89,42.81,42.86,29760.0
2020-02-05 14:00:00,42.86,42.89,42.79,42.85,38352.0,42.86,42.89,42.79,42.85,38352.0
2020-02-05 14:30:00,42.85,42.92,42.8,42.8,33832.0,42.85,42.92,42.8,42.8,33832.0
2020-02-05 15:00:00,42.8,42.87,42.76,42.79,49020.0,42.8,42.87,42.76,42.79,49020.0
2020-02-05 15:30:00,42.78,42.79,42.61,42.67,128005.0,42.78,42.79,42.61,42.67,128005.0
2020-02-06 09:30:00,42.86,42.94,42.66,42.94,88858.0,42.86,42.94,42.66,42.94,88858.0
2020-02-06 10:00:00,42.93,43.18,42.88,43.14,66457.0,42.93,43.18,42.88,43.14,66457.0
2020-02-06 10:30:00,43.13,43.23,43.08,43.17,76494.0,43.13,43.23,43.08,43.17,76494.0
2020-02-06 11:00:00,43.18,43.19,43.08,43.14,53924.0,43.18,43.19,43.08,43.14,53924.0
2020-02-06 11:30:00,43.14,43.2,43.09,43.1,73383.0,43.14,43.2,43.09,43.1,73383.0
2020-02-06 12:00:00,43.1,43.2,43.09,43.2,45633.0,43.1,43.2,43.09,43.2,45633.0
2020-02-06 12:30:00,43.19,43.26,43.16,43.25,79173.0,43.19,43.26,43.16,43.25,79173.0
2020-02-06 13:00:00,43.25,43.35,43.25,43.31,88400.0,43.25,43.35,43.25,43.31,88400.0
2020-02-06 13:30:00,43.3,43.47,43.3,43.45,90540.0,43.3,43.47,43.3,43.45,90540.0
2020-02-06 14:00:00,43.45,43.47,43.38,43.47,46514.0,43.45,43.47,43.38,43.47,46514.0
2020-02-06 14:30:00,43.47,43.53,43.45,43.48,85751.0,43.47,43.53,43.45,43.48,85751.0
2020-02-06 15:00:00,43.48,43.57,43.48,43.5,129793.0,43.48,43.57,43.48,43.5,129793.0
2020-02-06 15:30:00,43.49,43.63,43.46,43.48,254058.0,43.49,43.63,43.46,43.48,254058.0
2020-02-07 09:30:00,43.22,43.31,42.86,43.18,172580.0,43.22,43.31,42.86,43.18,172580.0
2020-02-07 10:00:00,43.19,43.19,42.76,42.9,104015.0,43.19,43.19,42.76,42.9,104015.0
2020-02-07 10:30:00,42.92,42.98,42.85,42.93,83393.0,42.92,42.98,42.85,42.93,83393.0
2020-02-07 11:00:00,42.93,43.02,42.82,42.98,81259.0,42.93,43.02,42.82,42.98,81259.0
2020-02-07 11:30:00,42.99,43.02,42.91,42.93,136628.0,42.99,43.02,42.91,42.93,136628.0
2020-02-07 12:00:00,42.94,42.94,42.73,42.78,96845.0,42.94,42.94,42.73,42.78,96845.0
2020-02-07 12:30:00,42.77,42.78,42.54,42.62,49003.0,42.77,42.78,42.54,42.62,49003.0
2020-02-07 13:00:00,42.59,42.61,42.51,42.52,44388.0,42.59,42.61,42.51,42.52,44388.0
2020-02-07 13:30:00,42.52,42.75,42.51,42.69,62083.0,42.52,42.75,42.51,42.69,62083.0
2020-02-07 14:00:00,42.69,42.69,42.56,42.65,75018.0,42.69,42.69,42.56,42.65,75018.0
2020-02-07 14:30:00,42.65,42.9,42.64,42.9,65792.0,42.65,42.9,42.64,42.9,65792.0
2020-02-07 15:00:00,42.89,42.91,42.66,42.74,102899.0,42.89,42.91,42.66,42.74,102899.0
2020-02-07 15:30:00,42.73,42.89,42.63,42.64,409025.0,42.73,42.89,42.63,42.64,409025.0
2020-02-10 09:30:00,42.39,42.54,42.12,42.12,97290.0,42.39,42.54,42.12,42.12,97290.0
2020-02-10 10:00:00,42.15,42.16,41.81,41.94,158025.0,42.15,42.16,41.81,41.94,158025.0
2020-02-10 10:30:00,41.94,42.16,41.87,42.06,184308.0,41.94,42.16,41.87,42.06,184308.0
2020-02-10 11:00:00,42.08,42.09,41.97,42.01,36022.0,42.08,42.09,41.97,42.01,36022.0
2020-02-10 11:30:00,42.0,42.09,41.99,42.04,53977.0,42.0,42.09,41.99,42.04,53977.0
2020-02-10 12:00:00,42.04,42.11,41.96,42.09,203761.0,42.04,42.11,41.96,42.09,203761.0
2020-02-10 12:30:00,42.09,42.09,41.98,42.05,35509.0,42.09,42.09,41.98,42.05,35509.0
2020-02-10 13:00:00,42.05,42.09,42.02,42.02,38881.0,42.05,42.09,42.02,42.02,38881.0
2020-02-10 13:30:00,42.03,42.06,41.98,42.0,46552.0,42.03,42.06,41.98,42.0,46552.0
2020-02-10 14:00:00,42.0,42.0,41.85,42.0,80999.0,42.0,42.0,41.85,42.0,80999.0
2020-02-10 14:30:00,41.99,42.41,41.98,42.4,49885.0,41.99,42.41,41.98,42.4,49885.0
2020-02-10 15:00:00,42.4,42.55,42.38,42.48,56784.0,42.4,42.55,42.38,42.48,56784.0
2020-02-10 15:30:00,42.48,42.49,42.26,42.47,241215.0,42.48,42.49,42.26,42.47,241215.0
2020-02-11 09:30:00,43.25,43.69,42.95,43.55,252427.0,43.25,43.69,42.95,43.55,252427.0
2020-02-11 10:00:00,43.55,44.06,43.55,43.75,177961.0,43.55,44.06,43.55,43.75,177961.0
2020-02-11 10:30:00,43.75,43.81,43.21,43.39,73002.0,43.75,43.81,43.21,43.39,73002.0
2020-02-11 11:00:00,43.38,43.38,43.03,43.1,80597.0,43.38,43.38,43.03,43.1,80597.0
2020-02-11 11:30:00,43.12,43.21,42.89,43.16,94391.0,43.12,43.21,42.89,43.16,94391.0
2020-02-11 12:00:00,43.15,43.15,43.02,43.14,103031.0,43.15,43.15,43.02,43.14,103031.0
2020-02-11 12:30:00,43.15,43.31,43.14,43.22,47345.0,43.15,43.31,43.14,43.22,47345.0
2020-02-11 13:00:00,43.22,43.34,43.19,43.29,50208.0,43.22,43.34,43.19,43.29,50208.0
2020-02-11 13:30:00,43.29,43.32,43.13,43.17,77153.0,43.29,43.32,43.13,43.17,77153.0
2020-02-11 14:00:00,43.17,43.18,42.89,43.0,97827.0,43.17,43.18,42.89,43.0,97827.0
2020-02-11 14:30:00,43.01,43.25,42.93,43.1,76037.0,43.01,43.25,42.93,43.1,76037.0
2020-02-11 15:00:00,43.11,43.13,42.81,43.07,114955.0,43.11,43.13,42.81,43.07,114955.0
2020-02-11 15:30:00,43.08,43.25,43.05,43.09,335996.0,43.08,43.25,43.05,43.09,335996.0
2020-02-12 09:30:00,43.35,43.6,42.83,43.1,114364.0,43.35,43.6,42.83,43.1,114364.0
2020-02-12 10:00:00,43.1,43.2,42.72,42.92,55543.0,43.1,43.2,42.72,42.92,55543.0
2020-02-12 10:30:00,42.91,43.09,42.88,42.94,32373.0,42.91,43.09,42.88,42.94,32373.0
2020-02-12 11:00:00,42.92,43.0,42.86,42.9,44913.0,42.92,43.0,42.86,42.9,44913.0
2020-02-12 11:30:00,42.89,42.94,42.81,42.87,67558.0,42.89,42.94,42.81,42.87,67558.0
2020-02-12 12:00:00,42.86,42.95,42.84,42.95,23102.0,42.86,42.95,42.84,42.95,23102.0
2020-02-12 12:30:00,42.95,43.0,42.89,42.96,24018.0,42.95,43.0,42.89,42.96,24018.0
2020-02-12 13:00:00,42.95,43.0,42.91,42.94,22528.0,42.95,43.0,42.91,42.94,22528.0
2020-02-12 13:30:00,42.93,43.03,42.93,43.0,20813.0,42.93,43.03,42.93,43.0,20813.0
2020-02-12 14:00:00,43.0,43.16,43.0,43.11,44923.0,43.0,43.16,43.0,43.11,44923.0
2020-02-12 14:30:00,43.11,43.13,43.03,43.04,34472.0,43.11,43.13,43.03,43.04,34472.0
2020-02-12 15:00:00,43.05,43.07,42.94,43.05,59472.0,43.05,43.07,42.94,43.05,59472.0
2020-02-12 15:30:00,43.05,43.2,43.04,43.2,173988.0,43.05,43.2,43.04,43.2,173988.0
2020-02-13 09:30:00,42.89,43.33,42.73,42.73,69140.0,42.89,43.33,42.73,42.73,69140.0
2020-02-13 10:00:00,42.72,42.92,42.64,42.7,163268.0,42.72,42.92,42.64,42.7,163268.0
2020-02-13 10:30:00,42.7,42.99,42.48,42.99,322096.0,42.7,42.99,42.48,42.99,322096.0
2020-02-13 11:00:00,42.98,43.0,42.9,42.96,43361.0,42.98,43.0,42.9,42.96,43361.0
2020-02-13 11:30:00,42.99,43.1,42.98,43.05,32407.0,42.99,43.1,42.98,43.05,32407.0
2020-02-13 12:00:00,43.04,43.15,43.02,43.08,29212.0,43.04,43.15,43.02,43.08,29212.0
2020-02-13 12:30:00,43.08,43.08,42.94,43.0,27781.0,43.08,43.08,42.94,43.0,27781.0
2020-02-13 13:00:00,43.0,43.15,42.95,43.14,50045.0,43.0,43.15,42.95,43.14,50045.0
2020-02-13 13:30:00,43.14,43.18,43.12,43.18,24396.0,43.14,43.18,43.12,43.18,24396.0
2020-02-13 14:00:00,43.19,43.19,43.1,43.12,30476.0,43.19,43.19,43.1,43.12,30476.0
2020-02-13 14:30:00,43.13,43.26,43.11,43.25,35956.0,43.13,43.26,43.11,43.25,35956.0
2020-02-13 15:00:00,43.25,43.26,43.14,43.2,37595.0,43.25,43.26,43.14,43.2,37595.0
2020-02-13 15:30:00,43.2,43.33,43.17,43.32,193761.0,43.2,43.33,43.17,43.32,193761.0
2020-02-14 09:30:00,43.26,43.34,43.07,43.12,52361.0,43.26,43.34,43.07,43.12,52361.0
2020-02-14 10:00:00,43.15,43.18,42.99,43.13,58596.0,43.15,43.18,42.99,43.13,58596.0
2020-02-14 10:30:00,43.12,43.19,43.07,43.13,51252.0,43.12,43.19,43.07,43.13,51252.0
2020-02-14 11:00:00,43.13,43.26,43.08,43.2,48871.0,43.13,43.26,43.08,43.2,48871.0
2020-02-14 11:30:00,43.2,43.22,43.13,43.14,34818.0,43.2,43.22,43.13,43.14,34818.0
2020-02-14 12:00:00,43.15,43.17,43.07,43.11,30320.0,43.15,43.17,43.07,43.11,30320.0
2020-02-14 12:30:00,43.11,43.15,43.06,43.09,86877.0,43.11,43.15,43.06,43.09,86877.0
2020-02-14 13:00:00,43.1,43.15,43.02,43.09,69760.0,43.1,43.15,43.02,43.09,69760.0
2020-02-14 13:30:00,43.08,43.14,43.06,43.08,45196.0,43.08,43.14,43.06,43.08,45196.0
2020-02-14 14:00:00,43.08,43.14,43.03,43.12,44150.0,43.08,43.14,43.03,43.12,44150.0
2020-02-14 14:30:00,43.12,43.22,43.09,43.12,30368.0,43.12,43.22,43.09,43.12,30368.0
2020-02-14 15:00:00,43.12,43.2,43.07,43.17,66364.0,43.12,43.2,43.07,43.17,66364.0
2020-02-14 15:30:00,43.16,43.22,43.07,43.19,170770.0,43.16,43.22,43.07,43.19,170770.0
2020-02-18 09:30:00,42.83,43.75,42.83,43.29,141899.0,42.83,43.75,42.83,43.29,141899.0
2020-02-18 10:00:00,43.27,43.31,42.94,42.96,59823.0,43.27,43.31,42.94,42.96,59823.0
2020-02-18 10:30:00,42.94,43.12,42.88,43.06,58524.0,42.94,43.12,42.88,43.06,58524.0
2020-02-18 11:00:00,43.06,43.11,42.93,42.98,115422.0,43.06,43.11,42.93,42.98,115422.0
2020-02-18 11:30:00,42.99,43.09,42.89,42.93,76901.0,42.99,43.09,42.89,42.93,76901.0
2020-02-18 12:00:00,42.93,43.0,42.87,42.91,33676.0,42.93,43.0,42.87,42.91,33676.0
2020-02-18 12:30:00,42.91,43.05,42.9,43.03,19286.0,42.91,43.05,42.9,43.03,19286.0
2020-02-18 13:00:00,43.04,43.12,43.0,43.03,19202.0,43.04,43.12,43.0,43.03,19202.0
2020-02-18 13:30:00,43.03,43.09,42.89,42.91,82100.0,43.03,43.09,42.89,42.91,82100.0
2020-02-18 14:00:00,42.91,43.02,42.88,43.0,63431.0,42.91,43.02,42.88,43.0,63431.0
2020-02-18 14:30:00,43.01,43.24,42.99,43.1,77274.0,43.01,43.24,42.99,43.1,77274.0
2020-02-18 15:00:00,43.11,43.13,42.97,43.04,97383.0,43.11,43.13,42.97,43.04,97383.0
2020-02-18 15:30:00,43.02,43.12,42.98,43.07,131705.0,43.02,43.12,42.98,43.07,131705.0
2020-02-19 09:30:00,43.22,44.15,43.16,44.12,203611.0,43.22,44.15,43.16,44.12,203611.0
2020-02-19 10:00:00,44.11,44.47,43.94,44.05,219134.0,44.11,44.47,43.94,44.05,219134.0
2020-02-19 10:30:00,44.02,44.05,43.9,43.92,83920.0,44.02,44.05,43.9,43.92,83920.0
2020-02-19 11:00:00,43.93,44.09,43.82,43.85,61130.0,43.93,44.09,43.82,43.85,61130.0
2020-02-19 11:30:00,43.87,44.02,43.73,43.98,58604.0,43.87,44.02,43.73,43.98,58604.0
2020-02-19 12:00:00,43.97,43.97,43.68,43.68,36274.0,43.97,43.97,43.68,43.68,36274.0
2020-02-19 12:30:00,43.7,43.81,43.68,43.8,72959.0,43.7,43.81,43.68,43.8,72959.0
2020-02-19 13:00:00,43.8,43.8,43.7,43.73,34487.0,43.8,43.8,43.7,43.73,34487.0
2020-02-19 13:30:00,43.73,43.89,43.72,43.89,42677.0,43.73,43.89,43.72,43.89,42677.0
2020-02-19 14:00:00,43.89,44.04,43.88,43.98,76268.0,43.89,44.04,43.88,43.98,76268.0
2020-02-19 14:30:00,43.98,44.04,43.9,43.94,53405.0,43.98,44.04,43.9,43.94,53405.0
2020-02-19 15:00:00,43.94,43.98,43.74,43.74,75293.0,43.94,43.98,43.74,43.74,75293.0
2020-02-19 15:30:00,43.75,43.88,43.69,43.84,363099.0,43.75,43.88,43.69,43.84,363099.0
2020-02-20 09:30:00,43.65,44.03,43.46,43.77,181920.0,43.65,44.03,43.46,43.77,181920.0
2020-02-20 10:00:00,43.77,43.9,43.64,43.84,87131.0,43.77,43.9,43.64,43.84,87131.0
2020-02-20 10:30:00,43.83,44.08,43.79,44.05,75474.0,43.83,44.08,43.79,44.05,75474.0
2020-02-20 11:00:00,44.05,44.13,43.68,43.72,150008.0,44.05,44.13,43.68,43.72,150008.0
2020-02-20 11:30:00,43.71,43.81,43.33,43.75,159494.0,43.71,43.81,43.33,43.75,159494.0
2020-02-20 12:00:00,43.74,43.76,43.6,43.62,47702.0,43.74,43.76,43.6,43.62,47702.0
2020-02-20 12:30:00,43.64,43.9,43.64,43.89,75698.0,43.64,43.9,43.64,43.89,75698.0
2020-02-20 13:00:00,43.87,44.1,43.85,44.1,54346.0,43.87,44.1,43.85,44.1,54346.0
2020-02-20 13:30:00,44.09,44.13,44.02,44.07,44193.0,44.09,44.13,44.02,44.07,44193.0
2020-02-20 14:00:00,44.07,44.34,44.07,44.2,80340.0,44.07,44.34,44.07,44.2,80340.0
2020-02-20 14:30:00,44.2,44.35,44.08,44.15,66123.0,44.2,44.35,44.08,44.15,66123.0
2020-02-20 15:00:00,44.15,44.36,44.05,44.35,158673.0,44.15,44.36,44.05,44.35,158673.0
2020-02-20 15:30:00,44.35,44.61,44.28,44.47,616492.0,44.35,44.61,44.28,44.47,616492.0
2020-02-21 09:30:00,44.37,44.44,43.74,43.99,265928.0,44.37,44.44,43.74,43.99,265928.0
2020-02-21 10:00:00,43.97,44.11,43.77,43.85,127882.0,43.97,44.11,43.77,43.85,127882.0
2020-02-21 10:30:00,43.85,43.9,43.63,43.81,94999.0,43.85,43.9,43.63,43.81,94999.0
2020-02-21 11:00:00,43.82,43.92,43.77,43.9,77295.0,43.82,43.92,43.77,43.9,77295.0
2020-02-21 11:30:00,43.9,43.92,43.78,43.9,58312.0,43.9,43.92,43.78,43.9,58312.0
2020-02-21 12:00:00,43.9,43.99,43.79,43.8,38407.0,43.9,43.99,43.79,43.8,38407.0
2020-02-21 12:30:00,43.8,43.83,43.68,43.7,58596.0,43.8,43.83,43.68,43.7,58596.0
2020-02-21 13:00:00,43.7,43.72,43.49,43.6,68368.0,43.7,43.72,43.49,43.6,68368.0
2020-02-21 13:30:00,43.59,43.59,43.45,43.56,86737.0,43.59,43.59,43.45,43.56,86737.0
2020-02-21 14:00:00,43.55,43.64,43.46,43.59,98243.0,43.55,43.64,43.46,43.59,98243.0
2020-02-21 14:30:00,43.61,43.77,43.6,43.76,112067.0,43.61,43.77,43.6,43.76,112067.0
2020-02-21 15:00:00,43.76,43.79,43.66,43.79,84860.0,43.76,43.79,43.66,43.79,84860.0
2020-02-21 15:30:00,43.79,44.02,43.75,43.89,287264.0,43.79,44.02,43.75,43.89,287264.0
2020-02-24 09:30:00,41.86,42.86,41.53,42.72,201807.0,41.86,42.86,41.53,42.72,201807.0
2020-02-24 10:00:00,42.69,42.86,42.47,42.51,98010.0,42.69,42.86,42.47,42.51,98010.0
2020-02-24 10:30:00,42.51,42.89,42.4,42.87,112686.0,42.51,42.89,42.4,42.87,112686.0
2020-02-24 11:00:00,42.87,42.88,42.48,42.77,96680.0,42.87,42.88,42.48,42.77,96680.0
2020-02-24 11:30:00,42.78,42.81,42.46,42.68,81773.0,42.78,42.81,42.46,42.68,81773.0
2020-02-24 12:00:00,42.67,42.68,42.52,42.54,65587.0,42.67,42.68,42.52,42.54,65587.0
2020-02-24 12:30:00,42.51,42.74,42.45,42.73,62436.0,42.51,42.74,42.45,42.73,62436.0
2020-02-24 13:00:00,42.72,42.73,42.45,42.7,94120.0,42.72,42.73,42.45,42.7,94120.0
2020-02-24 13:30:00,42.71,42.98,42.7,42.86,119206.0,42.71,42.98,42.7,42.86,119206.0
2020-02-24 14:00:00,42.84,42.88,42.5,42.76,77469.0,42.84,42.88,42.5,42.76,77469.0
2020-02-24 14:30:00,42.78,42.97,42.69,42.94,50935.0,42.78,42.97,42.69,42.94,50935.0
2020-02-24 15:00:00,42.95,43.03,42.81,42.85,78445.0,42.95,43.03,42.81,42.85,78445.0
2020-02-24 15:30:00,42.85,42.98,42.63,42.63,195506.0,42.85,42.98,42.63,42.63,195506.0
2020-02-25 09:30:00,42.86,43.03,42.42,42.58,54774.0,42.86,43.03,42.42,42.58,54774.0
2020-02-25 10:00:00,42.56,42.6,41.87,41.87,104356.0,42.56,42.6,41.87,41.87,104356.0
2020-02-25 10:30:00,41.9,42.01,41.57,41.83,109689.0,41.9,42.01,41.57,41.83,109689.0
2020-02-25 11:00:00,41.82,41.93,41.43,41.65,79548.0,41.82,41.93,41.43,41.65,79548.0
2020-02-25 11:30:00,41.66,41.84,41.6,41.7,40537.0,41.66,41.84,41.6,41.7,40537.0
2020-02-25 12:00:00,41.71,41.73,41.35,41.39,62970.0,41.71,41.73,41.35,41.39,62970.0
2020-02-25 12:30:00,41.39,41.56,41.23,41.32,143517.0,41.39,41.56,41.23,41.32,143517.0
2020-02-25 13:00:00,41.32,41.47,41.22,41.31,215345.0,41.32,41.47,41.22,41.31,215345.0
2020-02-25 13:30:00,41.31,41.34,41.08,41.08,85141.0,41.31,41.34,41.08,41.08,85141.0
2020-02-25 14:00:00,41.08,41.09,40.66,40.67,97195.0,41.08,41.09,40.66,40.67,97195.0
2020-02-25 14:30:00,40.64,41.18,40.56,41.11,99854.0,40.64,41.18,40.56,41.11,99854.0
2020-02-25 15:00:00,41.12,41.37,40.88,41.05,110355.0,41.12,41.37,40.88,41.05,110355.0
2020-02-25 15:30:00,41.02,41.18,40.87,40.93,271951.0,41.02,41.18,40.87,40.93,271951.0
2020-02-26 09:30:00,41.0,41.59,40.94,41.14,142219.0,41.0,41.59,40.94,41.14,142219.0
2020-02-26 10:00:00,41.12,41.35,40.83,41.22,57333.0,41.12,41.35,40.83,41.22,57333.0
2020-02-26 10:30:00,41.22,41.33,41.17,41.21,28495.0,41.22,41.33,41.17,41.21,28495.0
2020-02-26 11:00:00,41.21,41.21,40.93,41.15,36701.0,41.21,41.21,40.93,41.15,36701.0
2020-02-26 11:30:00,41.13,41.16,40.7,40.78,56994.0,41.13,41.16,40.7,40.78,56994.0
2020-02-26 12:00:00,40.76,40.82,40.45,40.66,59549.0,40.76,40.82,40.45,40.66,59549.0
2020-02-26 12:30:00,40.66,40.79,40.66,40.73,33926.0,40.66,40.79,40.66,40.73,33926.0
2020-02-26 13:00:00,40.73,40.82,40.56,40.81,23377.0,40.73,40.82,40.56,40.81,23377.0
2020-02-26 13:30:00,40.79,40.79,40.16,40.25,112971.0,40.79,40.79,40.16,40.25,112971.0
2020-02-26 14:00:00,40.29,40.57,40.26,40.34,93931.0,40.29,40.57,40.26,40.34,93931.0
2020-02-26 14:30:00,40.35,40.46,40.25,40.29,167744.0,40.35,40.46,40.25,40.29,167744.0
2020-02-26 15:00:00,40.31,40.59,40.23,40.41,148651.0,40.31,40.59,40.23,40.41,148651.0
2020-02-26 15:30:00,40.41,40.52,40.33,40.39,135954.0,40.41,40.52,40.33,40.39,135954.0
2020-02-27 09:30:00,39.42,39.53,38.87,39.01,139476.0,39.42,39.53,38.87,39.01,139476.0
2020-02-27 10:00:00,38.98,39.06,38.61,38.67,71415.0,38.98,39.06,38.61,38.67,71415.0
2020-02-27 10:30:00,38.68,39.33,38.49,39.24,132009.0,38.68,39.33,38.49,39.24,132009.0
2020-02-27 11:00:00,39.25,39.9,39.24,39.58,50676.0,39.25,39.9,39.24,39.58,50676.0
2020-02-27 11:30:00,39.58,39.77,39.49,39.74,63375.0,39.58,39.77,39.49,39.74,63375.0
2020-02-27 12:00:00,39.77,40.19,39.65,40.12,44224.0,39.77,40.19,39.65,40.12,44224.0
2020-02-27 12:30:00,40.08,40.37,40.07,40.31,67102.0,40.08,40.37,40.07,40.31,67102.0
2020-02-27 13:00:00,40.33,40.52,40.21,40.25,62275.0,40.33,40.52,40.21,40.25,62275.0
2020-02-27 13:30:00,40.26,40.35,39.82,39.91,76469.0,40.26,40.35,39.82,39.91,76469.0
2020-02-27 14:00:00,39.95,40.01,39.65,39.99,63044.0,39.95,40.01,39.65,39.99,63044.0
2020-02-27 14:30:00,39.96,39.96,39.65,39.71,50819.0,39.96,39.96,39.65,39.71,50819.0
2020-02-27 15:00:00,39.67,39.86,39.56,39.56,62648.0,39.67,39.86,39.56,39.56,62648.0
2020-02-27 15:30:00,39.53,39.61,38.94,38.94,277767.0,39.53,39.61,38.94,38.94,277767.0
2020-02-28 09:30:00,37.91,38.52,37.54,37.87,287833.0,37.91,38.52,37.54,37.87,287833.0
2020-02-28 10:00:00,37.83,38.28,37.59,37.9,153677.0,37.83,38.28,37.59,37.9,153677.0
2020-02-28 10:30:00,37.87,38.33,37.73,38.25,108239.0,37.87,38.33,37.73,38.25,108239.0
2020-02-28 11:00:00,38.25,38.38,37.89,38.35,65599.0,38.25,38.38,37.89,38.35,65599.0
2020-02-28 11:30:00,38.38,39.06,38.37,38.68,131831.0,38.38,39.06,38.37,38.68,131831.0
2020-02-28 12:00:00,38.69,38.74,38.35,38.7,78968.0,38.69,38.74,38.35,38.7,78968.0
2020-02-28 12:30:00,38.75,39.05,38.48,38.86,48535.0,38.75,39.05,38.48,38.86,48535.0
2020-02-28 13:00:00,38.84,38.93,38.63,38.7,89629.0,38.84,38.93,38.63,38.7,89629.0
2020-02-28 13:30:00,38.67,38.67,38.15,38.33,78289.0,38.67,38.67,38.15,38.33,78289.0
2020-02-28 14:00:00,38.34,38.35,38.02,38.24,82871.0,38.34,38.35,38.02,38.24,82871.0
2020-02-28 14:30:00,38.25,38.58,38.1,38.28,162162.0,38.25,38.58,38.1,38.28,162162.0
2020-02-28 15:00:00,38.29,38.33,37.68,37.68,255140.0,38.29,38.33,37.68,37.68,255140.0
2020-02-28 15:30:00,37.69,38.54,37.67,38.5,400395.0,37.69,38.54,37.67,38.5,400395.0
2020-03-02 09:30:00,38.86,38.86,38.01,38.28,133370.0,38.86,38.86,38.01,38.28,133370.0
2020-03-02 10:00:00,38.21,38.4,37.89,38.34,89674.0,38.21,38.4,37.89,38.34,89674.0
2020-03-02 10:30:00,38.34,38.83,38.17,38.66,81952.0,38.34,38.83,38.17,38.66,81952.0
2020-03-02 11:00:00,38.66,39.04,38.63,38.97,59163.0,38.66,39.04,38.63,38.97,59163.0
2020-03-02 11:30:00,38.96,39.31,38.91,39.27,51773.0,38.96,39.31,38.91,39.27,51773.0
2020-03-02 12:00:00,39.27,39.35,39.06,39.14,68252.0,39.27,39.35,39.06,39.14,68252.0
2020-03-02 12:30:00,39.14,39.48,39.14,39.48,39093.0,39.14,39.48,39.14,39.48,39093.0
2020-03-02 13:00:00,39.45,39.5,38.89,38.95,77808.0,39.45,39.5,38.89,38.95,77808.0
2020-03-02 13:30:00,38.95,39.15,38.82,39.03,41095.0,38.95,39.15,38.82,39.03,41095.0
2020-03-02 14:00:00,39.0,39.09,38.88,38.92,54276.0,39.0,39.09,38.88,38.92,54276.0
2020-03-02 14:30:00,38.92,38.97,38.6,38.69,39923.0,38.92,38.97,38.6,38.69,39923.0
2020-03-02 15:00:00,38.69,39.06,38.69,39.06,55279.0,38.69,39.06,38.69,39.06,55279.0
2020-03-02 15:30:00,39.03,39.72,39.02,39.65,189614.0,39.03,39.72,39.02,39.65,189614.0
2020-03-03 09:30:00,40.0,40.13,39.44,40.05,168080.0,40.0,40.13,39.44,40.05,168080.0
2020-03-03 10:00:00,40.07,40.92,40.07,40.26,157556.0,40.07,40.92,40.07,40.26,157556.0
2020-03-03 10:30:00,40.26,40.68,40.25,40.58,131033.0,40.26,40.68,40.25,40.58,131033.0
2020-03-03 11:00:00,40.56,40.64,40.0,40.0,148304.0,40.56,40.64,40.0,40.0,148304.0
2020-03-03 11:30:00,39.96,40.48,39.85,40.47,148084.0,39.96,40.48,39.85,40.47,148084.0
2020-03-03 12:00:00,40.46,40.54,40.21,40.27,96423.0,40.46,40.54,40.21,40.27,96423.0
2020-03-03 12:30:00,40.28,40.3,40.04,40.13,46570.0,40.28,40.3,40.04,40.13,46570.0
2020-03-03 13:00:00,40.08,40.09,39.56,39.68,94124.0,40.08,40.09,39.56,39.68,94124.0
2020-03-03 13:30:00,39.65,39.78,39.26,39.26,41452.0,39.65,39.78,39.26,39.26,41452.0
2020-03-03 14:00:00,39.3,39.39,39.0,39.39,62577.0,39.3,39.39,39.0,39.39,62577.0
2020-03-03 14:30:00,39.35,39.86,39.1,39.74,101514.0,39.35,39.86,39.1,39.74,101514.0
2020-03-03 15:00:00,39.75,40.17,39.68,40.13,159253.0,39.75,40.17,39.68,40.13,159253.0
2020-03-03 15:30:00,40.13,40.31,39.75,40.0,428317.0,40.13,40.31,39.75,40.0,428317.0
2020-03-04 09:30:00,40.65,40.89,39.8,39.87,414036.0,40.65,40.89,39.8,39.87,414036.0
2020-03-04 10:00:00,39.85,40.6,39.73,40.41,297568.0,39.85,40.6,39.73,40.41,297568.0
2020-03-04 10:30:00,40.41,40.41,39.83,39.87,79544.0,40.41,40.41,39.83,39.87,79544.0
2020-03-04 11:00:00,39.86,40.04,39.76,39.98,63834.0,39.86,40.04,39.76,39.98,63834.0
2020-03-04 11:30:00,39.99,40.39,39.98,40.31,79871.0,39.99,40.39,39.98,40.31,79871.0
2020-03-04 12:00:00,40.35,40.43,40.3,40.43,86050.0,40.35,40.43,40.3,40.43,86050.0
2020-03-04 12:30:00,40.43,40.66,40.39,40.65,61480.0,40.43,40.66,40.39,40.65,61480.0
2020-03-04 13:00:00,40.64,40.76,40.59,40.64,92915.0,40.64,40.76,40.59,40.64,92915.0
2020-03-04 13:30:00,40.68,40.77,40.6,40.64,118633.0,40.68,40.77,40.6,40.64,118633.0
2020-03-04 14:00:00,40.69,40.87,40.58,40.82,195381.0,40.69,40.87,40.58,40.82,195381.0
2020-03-04 14:30:00,40.84,41.17,40.78,41.13,178636.0,40.84,41.17,40.78,41.13,178636.0
2020-03-04 15:00:00,41.13,41.55,41.12,41.55,277782.0,41.13,41.55,41.12,41.55,277782.0
2020-03-04 15:30:00,41.55,41.85,41.53,41.59,852222.0,41.55,41.85,41.53,41.59,852222.0
2020-03-05 09:30:00,42.27,42.35,41.08,41.17,629170.0,42.27,42.35,41.08,41.17,629170.0
2020-03-05 10:00:00,41.19,42.28,41.14,41.81,484435.0,41.19,42.28,41.14,41.81,484435.0
2020-03-05 10:30:00,41.77,43.42,41.73,43.41,333967.0,41.77,43.42,41.73,43.41,333967.0
2020-03-05 11:00:00,43.39,44.42,43.13,44.21,584694.0,43.39,44.42,43.13,44.21,584694.0
2020-03-05 11:30:00,44.2,44.31,43.45,44.09,418239.0,44.2,44.31,43.45,44.09,418239.0
2020-03-05 12:00:00,44.06,44.11,43.61,43.83,185375.0,44.06,44.11,43.61,43.83,185375.0
2020-03-05 12:30:00,43.81,43.9,43.16,43.48,222898.0,43.81,43.9,43.16,43.48,222898.0
2020-03-05 13:00:00,43.49,43.68,42.99,43.06,273269.0,43.49,43.68,42.99,43.06,273269.0
2020-03-05 13:30:00,43.1,43.21,42.88,43.04,134701.0,43.1,43.21,42.88,43.04,134701.0
2020-03-05 14:00:00,43.04,43.21,42.5,42.6,136499.0,43.04,43.21,42.5,42.6,136499.0
2020-03-05 14:30:00,42.63,43.25,42.62,43.08,223931.0,42.63,43.25,42.62,43.08,223931.0
2020-03-05 15:00:00,43.09,43.09,42.55,42.81,516564.0,43.09,43.09,42.55,42.81,516564.0
2020-03-05 15:30:00,42.81,42.97,42.66,42.89,692088.0,42.81,42.97,42.66,42.89,692088.0
2020-03-06 09:30:00,41.59,42.43,41.19,41.48,240682.0,41.59,42.43,41.19,41.48,240682.0
2020-03-06 10:00:00,41.48,41.59,41.11,41.43,216646.0,41.48,41.59,41.11,41.43,216646.0
2020-03-06 10:30:00,41.44,41.67,41.02,41.54,278290.0,41.44,41.67,41.02,41.54,278290.0
2020-03-06 11:00:00,41.55,41.7,41.21,41.29,255051.0,41.55,41.7,41.21,41.29,255051.0
2020-03-06 11:30:00,41.28,41.39,40.9,41.05,142636.0,41.28,41.39,40.9,41.05,142636.0
2020-03-06 12:00:00,41.07,41.08,40.84,40.95,61371.0,41.07,41.08,40.84,40.95,61371.0
2020-03-06 12:30:00,40.96,41.27,40.95,40.99,73104.0,40.96,41.27,40.95,40.99,73104.0
2020-03-06 13:00:00,40.98,41.25,40.98,41.05,117418.0,40.98,41.25,40.98,41.05,117418.0
2020-03-06 13:30:00,41.06,41.08,40.63,40.78,74423.0,41.06,41.08,40.63,40.78,74423.0
2020-03-06 14:00:00,40.77,41.0,40.65,40.92,167621.0,40.77,41.0,40.65,40.92,167621.0
2020-03-06 14:30:00,40.92,41.0,40.75,40.78,155628.0,40.92,41.0,40.75,40.78,155628.0
2020-03-06 15:00:00,40.78,40.83,40.42,40.56,212143.0,40.78,40.83,40.42,40.56,212143.0
2020-03-06 15:30:00,40.55,41.1,40.51,41.09,492528.0,40.55,41.1,40.51,41.09,492528.0
2020-03-09 09:30:00,39.17,39.42,38.29,39.34,208757.0,39.17,39.42,38.29,39.34,208757.0
2020-03-09 10:00:00,39.35,39.51,37.9,38.32,241383.0,39.35,39.51,37.9,38.32,241383.0
2020-03-09 10:30:00,38.38,38.69,38.28,38.29,145524.0,38.38,38.69,38.28,38.29,145524.0
2020-03-09 11:00:00,38.28,39.22,38.18,39.2,97465.0,38.28,39.22,38.18,39.2,97465.0
2020-03-09 11:30:00,39.13,39.78,38.95,39.69,108015.0,39.13,39.78,38.95,39.69,108015.0
2020-03-09 12:00:00,39.68,40.0,39.47,39.52,85925.0,39.68,40.0,39.47,39.52,85925.0
2020-03-09 12:30:00,39.52,39.53,39.05,39.2,73895.0,39.52,39.53,39.05,39.2,73895.0
2020-03-09 13:00:00,39.17,39.3,38.84,38.84,74117.0,39.17,39.3,38.84,38.84,74117.0
2020-03-09 13:30:00,38.85,38.85,38.42,38.52,115700.0,38.85,38.85,38.42,38.52,115700.0
2020-03-09 14:00:00,38.52,38.56,38.12,38.39,165456.0,38.52,38.56,38.12,38.39,165456.0
2020-03-09 14:30:00,38.39,39.02,38.25,38.82,111953.0,38.39,39.02,38.25,38.82,111953.0
2020-03-09 15:00:00,38.83,39.05,38.61,38.91,92782.0,38.83,39.05,38.61,38.91,92782.0
2020-03-09 15:30:00,38.88,39.09,38.69,38.72,377599.0,38.88,39.09,38.69,38.72,377599.0
2020-03-10 09:30:00,40.0,40.0,38.92,39.75,125247.0,40.0,40.0,38.92,39.75,125247.0
2020-03-10 10:00:00,39.77,40.43,39.65,40.02,127160.0,39.77,40.43,39.65,40.02,127160.0
2020-03-10 10:30:00,39.98,40.06,39.36,39.36,218941.0,39.98,40.06,39.36,39.36,218941.0
2020-03-10 11:00:00,39.4,39.81,38.79,38.84,131730.0,39.4,39.81,38.79,38.84,131730.0
2020-03-10 11:30:00,38.81,38.87,38.44,38.65,82946.0,38.81,38.87,38.44,38.65,82946.0
2020-03-10 12:00:00,38.68,39.31,38.68,39.13,98303.0,38.68,39.31,38.68,39.13,98303.0
2020-03-10 12:30:00,39.11,39.3,38.93,39.16,72779.0,39.11,39.3,38.93,39.16,72779.0
2020-03-10 13:00:00,39.16,39.44,38.98,39.36,68556.0,39.16,39.44,38.98,39.36,68556.0
2020-03-10 13:30:00,39.36,39.5,38.94,39.08,106445.0,39.36,39.5,38.94,39.08,106445.0
2020-03-10 14:00:00,39.09,39.19,38.82,39.19,71403.0,39.09,39.19,38.82,39.19,71403.0
2020-03-10 14:30:00,39.13,39.95,39.1,39.83,82870.0,39.13,39.95,39.1,39.83,82870.0
2020-03-10 15:00:00,39.88,40.35,39.84,40.12,131942.0,39.88,40.35,39.84,40.12,131942.0
2020-03-10 15:30:00,40.12,40.56,40.03,40.55,434475.0,40.12,40.56,40.03,40.55,434475.0
2020-03-11 09:30:00,39.42,40.05,39.24,39.59,76265.0,39.42,40.05,39.24,39.59,76265.0
2020-03-11 10:00:00,39.55,39.71,38.98,39.0,63032.0,39.55,39.71,38.98,39.0,63032.0
2020-03-11 10:30:00,39.0,39.0,38.58,38.79,72845.0,39.0,39.0,38.58,38.79,72845.0
2020-03-11 11:00:00,38.79,38.85,38.54,38.77,117494.0,38.79,38.85,38.54,38.77,117494.0
2020-03-11 11:30:00,38.73,39.11,38.72,38.95,83968.0,38.73,39.11,38.72,38.95,83968.0
2020-03-11 12:00:00,38.94,39.68,38.92,39.41,105444.0,38.94,39.68,38.92,39.41,105444.0
2020-03-11 12:30:00,39.39,39.44,39.2,39.32,398134.0,39.39,39.44,39.2,39.32,398134.0
2020-03-11 13:00:00,39.32,39.38,38.86,39.34,193764.0,39.32,39.38,38.86,39.34,193764.0
2020-03-11 13:30:00,39.32,39.49,39.01,39.11,102578.0,39.32,39.49,39.01,39.11,102578.0
2020-03-11 14:00:00,39.11,39.16,38.77,38.8,125895.0,39.11,39.16,38.77,38.8,125895.0
2020-03-11 14:30:00,38.85,38.95,38.7,38.75,96882.0,38.85,38.95,38.7,38.75,96882.0
2020-03-11 15:00:00,38.77,38.83,38.4,38.63,129074.0,38.77,38.83,38.4,38.63,129074.0
2020-03-11 15:30:00,38.6,39.16,38.58,38.84,275095.0,38.6,39.16,38.58,38.84,275095.0
2020-03-12 09:30:00,35.4,36.1,34.1,35.37,209505.0,35.4,36.1,34.1,35.37,209505.0
2020-03-12 10:00:00,35.36,37.0,35.01,36.18,242905.0,35.36,37.0,35.01,36.18,242905.0
2020-03-12 10:30:00,36.18,37.19,36.09,36.89,198646.0,36.18,37.19,36.09,36.89,198646.0
2020-03-12 11:00:00,36.88,36.89,35.9,36.15,197192.0,36.88,36.89,35.9,36.15,197192.0
2020-03-12 11:30:00,36.16,36.24,35.49,35.5,132089.0,36.16,36.24,35.49,35.5,132089.0
2020-03-12 12:00:00,35.49,35.78,35.3,35.68,118016.0,35.49,35.78,35.3,35.68,118016.0
2020-03-12 12:30:00,35.67,36.59,35.26,36.48,108426.0,35.67,36.59,35.26,36.48,108426.0
2020-03-12 13:00:00,36.41,37.21,35.79,36.0,126153.0,36.41,37.21,35.79,36.0,126153.0
2020-03-12 13:30:00,36.02,36.83,35.99,36.8,193800.0,36.02,36.83,35.99,36.8,193800.0
2020-03-12 14:00:00,36.82,37.09,36.34,36.39,147321.0,36.82,37.09,36.34,36.39,147321.0
2020-03-12 14:30:00,36.41,36.64,35.92,35.93,103099.0,36.41,36.64,35.92,35.93,103099.0
2020-03-12 15:00:00,35.93,36.34,35.63,35.63,143512.0,35.93,36.34,35.63,35.63,143512.0
2020-03-12 15:30:00,35.66,35.78,34.45,34.73,553654.0,35.66,35.78,34.45,34.73,553654.0
2020-03-13 09:30:00,36.82,36.97,35.28,35.46,208406.0,36.82,36.97,35.28,35.46,208406.0
2020-03-13 10:00:00,35.47,36.37,35.33,36.16,177472.0,35.47,36.37,35.33,36.16,177472.0
2020-03-13 10:30:00,36.19,36.2,35.48,35.48,75241.0,36.19,36.2,35.48,35.48,75241.0
2020-03-13 11:00:00,35.47,35.54,34.62,34.62,87204.0,35.47,35.54,34.62,34.62,87204.0
2020-03-13 11:30:00,34.65,34.84,34.13,34.42,91715.0,34.65,34.84,34.13,34.42,91715.0
2020-03-13 12:00:00,34.48,34.68,34.13,34.59,131365.0,34.48,34.68,34.13,34.59,131365.0
2020-03-13 12:30:00,34.63,35.61,34.63,35.45,64954.0,34.63,35.61,34.63,35.45,64954.0
2020-03-13 13:00:00,35.45,35.66,35.16,35.63,45296.0,35.45,35.66,35.16,35.63,45296.0
2020-03-13 13:30:00,35.7,35.83,35.47,35.5,47892.0,35.7,35.83,35.47,35.5,47892.0
2020-03-13 14:00:00,35.47,35.47,35.15,35.25,53893.0,35.47,35.47,35.15,35.25,53893.0
2020-03-13 14:30:00,35.26,35.37,34.87,34.92,91737.0,35.26,35.37,34.87,34.92,91737.0
2020-03-13 15:00:00,34.91,35.25,34.81,35.23,142790.0,34.91,35.25,34.81,35.23,142790.0
2020-03-13 15:30:00,35.25,37.02,34.8,37.01,543859.0,35.25,37.02,34.8,37.01,543859.0
2020-03-16 09:30:00,32.19,34.0,30.58,33.79,90209.0,32.19,34.0,30.58,33.79,90209.0
2020-03-16 10:00:00,33.88,34.63,33.55,34.55,214046.0,33.88,34.63,33.55,34.55,214046.0
2020-03-16 10:30:00,34.55,35.84,34.51,35.8,150840.0,34.55,35.84,34.51,35.8,150840.0
2020-03-16 11:00:00,35.8,37.51,35.79,37.28,158714.0,35.8,37.51,35.79,37.28,158714.0
2020-03-16 11:30:00,37.23,37.34,36.37,36.59,177476.0,37.23,37.34,36.37,36.59,177476.0
2020-03-16 12:00:00,36.6,37.18,36.55,36.8,158657.0,36.6,37.18,36.55,36.8,158657.0
2020-03-16 12:30:00,36.82,36.98,36.23,36.36,112673.0,36.82,36.98,36.23,36.36,112673.0
2020-03-16 13:00:00,36.37,36.43,35.32,35.32,125751.0,36.37,36.43,35.32,35.32,125751.0
2020-03-16 13:30:00,35.32,35.32,34.8,34.91,133696.0,35.32,35.32,34.8,34.91,133696.0
2020-03-16 14:00:00,34.88,34.89,34.35,34.44,107385.0,34.88,34.89,34.35,34.44,107385.0
2020-03-16 14:30:00,34.45,36.15,34.4,35.96,161594.0,34.45,36.15,34.4,35.96,161594.0
2020-03-16 15:00:00,36.0,36.44,35.49,36.13,264963.0,36.0,36.44,35.49,36.13,264963.0
2020-03-16 15:30:00,36.17,36.17,35.03,35.05,474186.0,36.17,36.17,35.03,35.05,474186.0
2020-03-17 09:30:00,35.18,37.27,35.18,36.15,173775.0,35.18,37.27,35.18,36.15,173775.0
2020-03-17 10:00:00,35.95,37.49,35.7,37.42,115845.0,35.95,37.49,35.7,37.42,115845.0
2020-03-17 10:30:00,37.5,37.89,37.08,37.42,150552.0,37.5,37.89,37.08,37.42,150552.0
2020-03-17 11:00:00,37.39,38.34,36.97,38.07,130984.0,37.39,38.34,36.97,38.07,130984.0
2020-03-17 11:30:00,38.09,38.65,38.06,38.23,87569.0,38.09,38.65,38.06,38.23,87569.0
2020-03-17 12:00:00,38.25,38.83,37.6,37.71,172937.0,38.25,38.83,37.6,37.71,172937.0
2020-03-17 12:30:00,37.72,37.85,36.4,36.88,219304.0,37.72,37.85,36.4,36.88,219304.0
2020-03-17 13:00:00,36.89,37.33,36.46,36.72,116608.0,36.89,37.33,36.46,36.72,116608.0
2020-03-17 13:30:00,36.73,37.16,36.6,37.09,80702.0,36.73,37.16,36.6,37.09,80702.0
2020-03-17 14:00:00,37.08,38.1,36.96,38.04,101127.0,37.08,38.1,36.96,38.04,101127.0
2020-03-17 14:30:00,38.08,38.58,37.9,38.19,107986.0,38.08,38.58,37.9,38.19,107986.0
2020-03-17 15:00:00,38.17,38.19,37.62,37.79,140687.0,38.17,38.19,37.62,37.79,140687.0
2020-03-17 15:30:00,37.74,39.53,37.73,39.23,492850.0,37.74,39.53,37.73,39.23,492850.0
2020-03-18 09:30:00,36.43,39.5,36.43,38.46,116905.0,36.43,39.5,36.43,38.46,116905.0
2020-03-18 10:00:00,38.41,38.97,37.63,38.02,116641.0,38.41,38.97,37.63,38.02,116641.0
2020-03-18 10:30:00,37.99,39.2,37.83,38.11,94819.0,37.99,39.2,37.83,38.11,94819.0
2020-03-18 11:00:00,38.13,38.31,37.4,37.4,65409.0,38.13,38.31,37.4,37.4,65409.0
2020-03-18 11:30:00,37.5,39.79,37.35,39.69,111653.0,37.5,39.79,37.35,39.69,111653.0
2020-03-18 12:00:00,39.74,39.74,38.56,39.02,101487.0,39.74,39.74,38.56,39.02,101487.0
2020-03-18 12:30:00,39.07,39.07,37.87,38.27,74435.0,39.07,39.07,37.87,38.27,74435.0
2020-03-18 13:00:00,37.88,39.08,37.79,38.05,139043.0,37.88,39.08,37.79,38.05,139043.0
2020-03-18 13:30:00,38.05,38.69,37.71,38.06,218109.0,38.05,38.69,37.71,38.06,218109.0
2020-03-18 14:00:00,38.06,38.25,36.5,36.69,128215.0,38.06,38.25,36.5,36.69,128215.0
2020-03-18 14:30:00,36.72,38.01,36.53,37.73,128064.0,36.72,38.01,36.53,37.73,128064.0
2020-03-18 15:00:00,37.71,37.9,36.96,36.96,148975.0,37.71,37.9,36.96,36.96,148975.0
2020-03-18 15:30:00,36.98,37.45,35.29,35.99,575345.0,36.98,37.45,35.29,35.99,575345.0
2020-03-19 09:30:00,35.53,35.79,34.5,34.86,158104.0,35.53,35.79,34.5,34.86,158104.0
2020-03-19 10:00:00,34.8,35.26,34.33,34.94,432435.0,34.8,35.26,34.33,34.94,432435.0
2020-03-19 10:30:00,35.0,36.59,34.93,35.73,308092.0,35.0,36.59,34.93,35.73,308092.0
2020-03-19 11:00:00,35.74,37.7,35.4,37.54,108593.0,35.74,37.7,35.4,37.54,108593.0
2020-03-19 11:30:00,37.48,38.2,37.09,37.77,165374.0,37.48,38.2,37.09,37.77,165374.0
2020-03-19 12:00:00,37.77,38.15,37.14,37.2,227385.0,37.77,38.15,37.14,37.2,227385.0
2020-03-19 12:30:00,37.2,38.0,36.83,37.56,142583.0,37.2,38.0,36.83,37.56,142583.0
2020-03-19 13:00:00,37.53,37.86,37.33,37.43,82610.0,37.53,37.86,37.33,37.43,82610.0
2020-03-19 13:30:00,37.46,37.73,37.08,37.12,150423.0,37.46,37.73,37.08,37.12,150423.0
2020-03-19 14:00:00,37.13,37.82,36.92,37.71,98116.0,37.13,37.82,36.92,37.71,98116.0
2020-03-19 14:30:00,37.66,38.1,37.52,37.91,152443.0,37.66,38.1,37.52,37.91,152443.0
2020-03-19 15:00:00,37.9,38.12,37.42,37.8,187524.0,37.9,38.12,37.42,37.8,187524.0
2020-03-19 15:30:00,37.83,38.17,37.08,37.52,466624.0,37.83,38.17,37.08,37.52,466624.0
2020-03-20 09:30:00,37.7,38.47,37.22,37.54,335018.0,37.7,38.47,37.22,37.54,335018.0
2020-03-20 10:00:00,37.55,39.21,37.55,39.14,200986.0,37.55,39.21,37.55,39.14,200986.0
2020-03-20 10:30:00,39.12,39.72,38.54,39.05,125079.0,39.12,39.72,38.54,39.05,125079.0
2020-03-20 11:00:00,39.04,39.56,36.34,37.02,203529.0,39.04,39.56,36.34,37.02,203529.0
2020-03-20 11:30:00,36.87,37.74,36.83,37.08,74932.0,36.87,37.74,36.83,37.08,74932.0
2020-03-20 12:00:00,37.15,37.61,36.25,36.25,97284.0,37.15,37.61,36.25,36.25,97284.0
2020-03-20 12:30:00,36.39,37.39,36.37,37.01,65781.0,36.39,37.39,36.37,37.01,65781.0
2020-03-20 13:00:00,37.08,37.27,36.26,36.4,76636.0,37.08,37.27,36.26,36.4,76636.0
2020-03-20 13:30:00,36.42,36.67,36.14,36.67,95599.0,36.42,36.67,36.14,36.67,95599.0
2020-03-20 14:00:00,36.64,36.76,36.02,36.21,110344.0,36.64,36.76,36.02,36.21,110344.0
2020-03-20 14:30:00,36.29,36.72,35.9,36.22,122959.0,36.29,36.72,35.9,36.22,122959.0
2020-03-20 15:00:00,36.13,36.75,35.79,36.71,83903.0,36.13,36.75,35.79,36.71,83903.0
2020-03-20 15:30:00,36.71,37.0,35.64,36.09,439518.0,36.71,37.0,35.64,36.09,439518.0
2020-03-23 09:30:00,35.73,36.0,33.84,35.14,174353.0,35.73,36.0,33.84,35.14,174353.0
2020-03-23 10:00:00,35.16,35.55,34.37,34.63,123616.0,35.16,35.55,34.37,34.63,123616.0
2020-03-23 10:30:00,34.56,34.86,33.7,33.76,94457.0,34.56,34.86,33.7,33.76,94457.0
2020-03-23 11:00:00,33.73,34.26,33.13,33.14,83722.0,33.73,34.26,33.13,33.14,83722.0
2020-03-23 11:30:00,33.13,33.61,32.77,33.56,138533.0,33.13,33.61,32.77,33.56,138533.0
2020-03-23 12:00:00,33.56,34.2,33.33,34.0,105394.0,33.56,34.2,33.33,34.0,105394.0
2020-03-23 12:30:00,34.08,35.04,33.82,34.89,67809.0,34.08,35.04,33.82,34.89,67809.0
2020-03-23 13:00:00,34.98,35.1,34.28,34.52,84161.0,34.98,35.1,34.28,34.52,84161.0
2020-03-23 13:30:00,34.52,35.19,34.2,34.43,101847.0,34.52,35.19,34.2,34.43,101847.0
2020-03-23 14:00:00,34.44,35.18,34.02,35.09,111844.0,34.44,35.18,34.02,35.09,111844.0
2020-03-23 14:30:00,35.0,35.54,34.66,34.68,127798.0,35.0,35.54,34.66,34.68,127798.0
2020-03-23 15:00:00,34.65,35.07,34.53,34.64,179273.0,34.65,35.07,34.53,34.64,179273.0
2020-03-23 15:30:00,34.67,34.87,34.15,34.5,253839.0,34.67,34.87,34.15,34.5,253839.0
2020-03-24 09:30:00,36.87,37.25,36.14,36.48,148211.0,36.87,37.25,36.14,36.48,148211.0
2020-03-24 10:00:00,36.46,37.35,36.09,37.12,192089.0,36.46,37.35,36.09,37.12,192089.0
2020-03-24 10:30:00,37.01,37.54,36.98,37.46,115500.0,37.01,37.54,36.98,37.46,115500.0
2020-03-24 11:00:00,37.47,37.51,36.62,36.79,84568.0,37.47,37.51,36.62,36.79,84568.0
2020-03-24 11:30:00,36.78,37.49,36.35,37.08,92718.0,36.78,37.49,36.35,37.08,92718.0
2020-03-24 12:00:00,37.09,37.7,36.92,37.63,84300.0,37.09,37.7,36.92,37.63,84300.0
2020-03-24 12:30:00,37.56,37.72,37.21,37.23,66964.0,37.56,37.72,37.21,37.23,66964.0
2020-03-24 13:00:00,37.23,37.72,37.07,37.43,62418.0,37.23,37.72,37.07,37.43,62418.0
2020-03-24 13:30:00,37.5,37.84,37.32,37.45,60408.0,37.5,37.84,37.32,37.45,60408.0
2020-03-24 14:00:00,37.5,37.97,37.22,37.81,71344.0,37.5,37.97,37.22,37.81,71344.0
2020-03-24 14:30:00,37.84,38.52,37.7,38.51,132730.0,37.84,38.52,37.7,38.51,132730.0
2020-03-24 15:00:00,38.53,38.57,38.1,38.39,105906.0,38.53,38.57,38.1,38.39,105906.0
2020-03-24 15:30:00,38.43,38.93,38.17,38.88,260445.0,38.43,38.93,38.17,38.88,260445.0
2020-03-25 09:30:00,38.85,40.0,37.84,38.33,94193.0,38.85,40.0,37.84,38.33,94193.0
2020-03-25 10:00:00,38.33,38.82,37.66,38.35,45674.0,38.33,38.82,37.66,38.35,45674.0
2020-03-25 10:30:00,38.2,38.8,37.89,38.79,53773.0,38.2,38.8,37.89,38.79,53773.0
2020-03-25 11:00:00,38.65,38.87,38.23,38.67,49984.0,38.65,38.87,38.23,38.67,49984.0
2020-03-25 11:30:00,38.73,38.89,38.03,38.22,56636.0,38.73,38.89,38.03,38.22,56636.0
2020-03-25 12:00:00,38.26,39.08,38.19,38.95,45633.0,38.26,39.08,38.19,38.95,45633.0
2020-03-25 12:30:00,38.91,39.82,38.76,39.14,112572.0,38.91,39.82,38.76,39.14,112572.0
2020-03-25 13:00:00,39.02,39.67,38.95,39.18,48641.0,39.02,39.67,38.95,39.18,48641.0
2020-03-25 13:30:00,39.23,39.54,38.69,38.69,49746.0,39.23,39.54,38.69,38.69,49746.0
2020-03-25 14:00:00,38.69,39.08,38.45,38.96,60858.0,38.69,39.08,38.45,38.96,60858.0
2020-03-25 14:30:00,38.95,39.56,38.62,39.27,68256.0,38.95,39.56,38.62,39.27,68256.0
2020-03-25 15:00:00,39.22,39.36,38.96,39.19,63862.0,39.22,39.36,38.96,39.19,63862.0
2020-03-25 15:30:00,39.16,39.64,38.51,38.67,198408.0,39.16,39.64,38.51,38.67,198408.0
2020-03-26 09:30:00,38.75,39.47,37.66,39.46,90702.0,38.75,39.47,37.66,39.46,90702.0
2020-03-26 10:00:00,39.46,39.48,38.85,39.04,103054.0,39.46,39.48,38.85,39.04,103054.0
2020-03-26 10:30:00,39.0,39.68,39.0,39.43,61451.0,39.0,39.68,39.0,39.43,61451.0
2020-03-26 11:00:00,39.49,39.8,39.06,39.78,49816.0,39.49,39.8,39.06,39.78,49816.0
2020-03-26 11:30:00,39.7,40.21,39.69,40.12,95264.0,39.7,40.21,39.69,40.12,95264.0
2020-03-26 12:00:00,40.08,40.24,39.44,39.81,96728.0,40.08,40.24,39.44,39.81,96728.0
2020-03-26 12:30:00,39.81,40.1,39.55,39.94,70304.0,39.81,40.1,39.55,39.94,70304.0
2020-03-26 13:00:00,39.92,39.93,39.55,39.76,80265.0,39.92,39.93,39.55,39.76,80265.0
2020-03-26 13:30:00,39.71,40.17,39.41,40.08,126717.0,39.71,40.17,39.41,40.08,126717.0
2020-03-26 14:00:00,40.07,40.18,39.9,40.11,114663.0,40.07,40.18,39.9,40.11,114663.0
2020-03-26 14:30:00,40.13,40.22,39.78,39.9,92819.0,40.13,40.22,39.78,39.9,92819.0
2020-03-26 15:00:00,39.9,40.14,39.76,40.12,97118.0,39.9,40.14,39.76,40.12,97118.0
2020-03-26 15:30:00,40.12,41.11,39.67,40.89,524231.0,40.12,41.11,39.67,40.89,524231.0
2020-03-27 09:30:00,39.32,39.43,38.61,38.77,100374.0,39.32,39.43,38.61,38.77,100374.0
2020-03-27 10:00:00,38.78,39.31,38.06,39.23,141229.0,38.78,39.31,38.06,39.23,141229.0
2020-03-27 10:30:00,39.31,39.39,38.9,39.16,55517.0,39.31,39.39,38.9,39.16,55517.0
2020-03-27 11:00:00,39.18,39.56,38.57,38.69,103274.0,39.18,39.56,38.57,38.69,103274.0
2020-03-27 11:30:00,38.78,38.96,38.42,38.55,77668.0,38.78,38.96,38.42,38.55,77668.0
2020-03-27 12:00:00,38.57,38.64,38.32,38.64,71481.0,38.57,38.64,38.32,38.64,71481.0
2020-03-27 12:30:00,38.58,39.28,38.55,39.28,60565.0,38.58,39.28,38.55,39.28,60565.0
2020-03-27 13:00:00,39.3,39.87,39.15,39.18,154855.0,39.3,39.87,39.15,39.18,154855.0
2020-03-27 13:30:00,39.22,39.79,39.18,39.36,44623.0,39.22,39.79,39.18,39.36,44623.0
2020-03-27 14:00:00,39.34,39.58,39.18,39.51,72062.0,39.34,39.58,39.18,39.51,72062.0
2020-03-27 14:30:00,39.54,39.74,39.06,39.61,73447.0,39.54,39.74,39.06,39.61,73447.0
2020-03-27 15:00:00,39.56,40.05,39.41,39.88,99407.0,39.56,40.05,39.41,39.88,99407.0
2020-03-27 15:30:00,39.91,40.06,39.08,39.31,565398.0,39.91,40.06,39.08,39.31,565398.0
2020-03-30 09:30:00,39.05,40.46,38.54,39.99,136821.0,39.05,40.46,38.54,39.99,136821.0
2020-03-30 10:00:00,40.1,40.46,39.85,40.2,58835.0,40.1,40.46,39.85,40.2,58835.0
2020-03-30 10:30:00,40.15,40.69,40.01,40.05,57438.0,40.15,40.69,40.01,40.05,57438.0
2020-03-30 11:00:00,40.09,40.66,40.01,40.39,73608.0,40.09,40.66,40.01,40.39,73608.0
2020-03-30 11:30:00,40.4,40.89,40.22,40.86,94574.0,40.4,40.89,40.22,40.86,94574.0
2020-03-30 12:00:00,40.84,41.36,40.56,41.32,101838.0,40.84,41.36,40.56,41.32,101838.0
2020-03-30 12:30:00,41.31,41.31,40.9,41.25,59847.0,41.31,41.31,40.9,41.25,59847.0
2020-03-30 13:00:00,41.29,41.45,40.9,41.42,66632.0,41.29,41.45,40.9,41.42,66632.0
2020-03-30 13:30:00,41.41,41.45,40.95,41.02,45758.0,41.41,41.45,40.95,41.02,45758.0
2020-03-30 14:00:00,41.0,41.06,40.31,40.72,160158.0,41.0,41.06,40.31,40.72,160158.0
2020-03-30 14:30:00,40.72,41.17,40.67,40.98,57660.0,40.72,41.17,40.67,40.98,57660.0
2020-03-30 15:00:00,41.04,41.48,40.72,40.82,155943.0,41.04,41.48,40.72,40.82,155943.0
2020-03-30 15:30:00,40.85,41.2,40.73,41.12,272232.0,40.85,41.2,40.73,41.12,272232.0
2020-03-31 09:30:00,41.09,41.1,40.21,40.32,79467.0,41.09,41.1,40.21,40.32,79467.0
2020-03-31 10:00:00,40.34,41.0,40.13,40.89,193499.0,40.34,41.0,40.13,40.89,193499.0
2020-03-31 10:30:00,40.91,41.13,40.81,40.95,83403.0,40.91,41.13,40.81,40.95,83403.0
2020-03-31 11:00:00,40.97,41.07,40.8,40.93,123789.0,40.97,41.07,40.8,40.93,123789.0
2020-03-31 11:30:00,40.95,41.06,40.8,40.94,118522.0,40.95,41.06,40.8,40.94,118522.0
2020-03-31 12:00:00,40.92,41.03,40.61,40.77,101976.0,40.92,41.03,40.61,40.77,101976.0
2020-03-31 12:30:00,40.77,40.86,40.55,40.73,46220.0,40.77,40.86,40.55,40.73,46220.0
2020-03-31 13:00:00,40.73,40.79,40.39,40.4,35770.0,40.73,40.79,40.39,40.4,35770.0
2020-03-31 13:30:00,40.37,40.78,40.33,40.68,31306.0,40.37,40.78,40.33,40.68,31306.0
2020-03-31 14:00:00,40.72,40.72,40.48,40.55,72876.0,40.72,40.72,40.48,40.55,72876.0
2020-03-31 14:30:00,40.55,40.69,40.46,40.55,42568.0,40.55,40.69,40.46,40.55,42568.0
2020-03-31 15:00:00,40.53,40.62,39.66,39.68,255618.0,40.53,40.62,39.66,39.68,255618.0
2020-03-31 15:30:00,39.67,39.99,39.53,39.81,185493.0,39.67,39.99,39.53,39.81,185493.0
2020-04-01 09:30:00,38.86,39.31,38.0,38.96,173107.0,38.86,39.31,38.0,38.96,173107.0
2020-04-01 10:00:00,38.96,39.34,38.82,39.17,123765.0,38.96,39.34,38.82,39.17,123765.0
2020-04-01 10:30:00,39.16,39.66,39.08,39.55,83254.0,39.16,39.66,39.08,39.55,83254.0
2020-04-01 11:00:00,39.55,40.01,39.46,39.62,62059.0,39.55,40.01,39.46,39.62,62059.0
2020-04-01 11:30:00,39.57,39.99,39.57,39.82,39052.0,39.57,39.99,39.57,39.82,39052.0
2020-04-01 12:00:00,39.68,39.78,39.57,39.58,170057.0,39.68,39.78,39.57,39.58,170057.0
2020-04-01 12:30:00,39.59,39.93,39.59,39.85,111379.0,39.59,39.93,39.59,39.85,111379.0
2020-04-01 13:00:00,39.87,40.02,39.79,40.01,59456.0,39.87,40.02,39.79,40.01,59456.0
2020-04-01 13:30:00,39.98,40.09,39.87,39.93,69586.0,39.98,40.09,39.87,39.93,69586.0
2020-04-01 14:00:00,39.94,40.0,39.83,39.92,54556.0,39.94,40.0,39.83,39.92,54556.0
2020-04-01 14:30:00,39.92,40.03,39.75,39.94,154848.0,39.92,40.03,39.75,39.94,154848.0
2020-04-01 15:00:00,39.93,40.13,39.76,39.8,48018.0,39.93,40.13,39.76,39.8,48018.0
2020-04-01 15:30:00,39.79,40.1,39.67,39.95,277785.0,39.79,40.1,39.67,39.95,277785.0
2020-04-02 09:30:00,40.38,40.64,39.74,40.35,178259.0,40.38,40.64,39.74,40.35,178259.0
2020-04-02 10:00:00,40.33,40.77,40.14,40.52,101987.0,40.33,40.77,40.14,40.52,101987.0
2020-04-02 10:30:00,40.52,41.08,40.51,40.77,178082.0,40.52,41.08,40.51,40.77,178082.0
2020-04-02 11:00:00,40.76,41.17,40.62,41.07,99101.0,40.76,41.17,40.62,41.07,99101.0
2020-04-02 11:30:00,41.04,41.16,40.35,40.43,262235.0,41.04,41.16,40.35,40.43,262235.0
2020-04-02 12:00:00,40.43,40.74,40.23,40.39,148954.0,40.43,40.74,40.23,40.39,148954.0
2020-04-02 12:30:00,40.38,40.56,40.37,40.54,41579.0,40.38,40.56,40.37,40.54,41579.0
2020-04-02 13:00:00,40.52,40.73,40.04,40.25,114617.0,40.52,40.73,40.04,40.25,114617.0
2020-04-02 13:30:00,40.19,40.57,40.12,40.33,49127.0,40.19,40.57,40.12,40.33,49127.0
2020-04-02 14:00:00,40.29,40.3,39.76,40.04,55092.0,40.29,40.3,39.76,40.04,55092.0
2020-04-02 14:30:00,40.02,40.33,39.97,40.3,55738.0,40.02,40.33,39.97,40.3,55738.0
2020-04-02 15:00:00,40.3,40.36,40.07,40.21,111570.0,40.3,40.36,40.07,40.21,111570.0
2020-04-02 15:30:00,40.19,40.76,39.95,40.61,214233.0,40.19,40.76,39.95,40.61,214233.0
2020-04-03 09:30:00,40.7,41.58,40.39,41.45,124912.0,40.7,41.58,40.39,41.45,124912.0
2020-04-03 10:00:00,41.51,41.67,40.84,40.87,109100.0,41.51,41.67,40.84,40.87,109100.0
2020-04-03 10:30:00,40.89,41.4,40.8,41.39,43164.0,40.89,41.4,40.8,41.39,43164.0
2020-04-03 11:00:00,41.4,41.48,41.16,41.43,80646.0,41.4,41.48,41.16,41.43,80646.0
2020-04-03 11:30:00,41.42,42.12,41.32,41.32,305044.0,41.42,42.12,41.32,41.32,305044.0
2020-04-03 12:00:00,41.34,41.38,40.47,40.64,92426.0,41.34,41.38,40.47,40.64,92426.0
2020-04-03 12:30:00,40.65,40.95,40.5,40.7,89546.0,40.65,40.95,40.5,40.7,89546.0
2020-04-03 13:00:00,40.7,40.73,40.21,40.27,88647.0,40.7,40.73,40.21,40.27,88647.0
2020-04-03 13:30:00,40.23,40.23,39.86,39.94,108750.0,40.23,40.23,39.86,39.94,108750.0
2020-04-03 14:00:00,39.94,40.07,39.74,40.04,93375.0,39.94,40.07,39.74,40.04,93375.0
2020-04-03 14:30:00,40.04,40.38,39.84,40.32,77842.0,40.04,40.38,39.84,40.32,77842.0
2020-04-03 15:00:00,40.33,40.54,40.0,40.24,126259.0,40.33,40.54,40.0,40.24,126259.0
2020-04-03 15:30:00,40.24,40.48,39.96,40.33,281241.0,40.24,40.48,39.96,40.33,281241.0
2020-04-06 09:30:00,41.56,42.76,41.2,42.66,197784.0,41.56,42.76,41.2,42.66,197784.0
2020-04-06 10:00:00,42.66,43.1,42.07,42.95,292820.0,42.66,43.1,42.07,42.95,292820.0
2020-04-06 10:30:00,42.94,43.59,42.55,43.45,152304.0,42.94,43.59,42.55,43.45,152304.0
2020-04-06 11:00:00,43.39,43.7,43.14,43.64,120531.0,43.39,43.7,43.14,43.64,120531.0
2020-04-06 11:30:00,43.62,44.0,43.56,43.96,101793.0,43.62,44.0,43.56,43.96,101793.0
2020-04-06 12:00:00,43.96,44.44,43.88,44.35,136927.0,43.96,44.44,43.88,44.35,136927.0
2020-04-06 12:30:00,44.38,44.38,43.8,43.94,117819.0,44.38,44.38,43.8,43.94,117819.0
2020-04-06 13:00:00,43.9,44.5,43.89,44.5,123612.0,43.9,44.5,43.89,44.5,123612.0
2020-04-06 13:30:00,44.52,44.99,44.5,44.69,204723.0,44.52,44.99,44.5,44.69,204723.0
2020-04-06 14:00:00,44.67,44.84,44.53,44.68,147708.0,44.67,44.84,44.53,44.68,147708.0
2020-04-06 14:30:00,44.72,44.88,44.31,44.79,109031.0,44.72,44.88,44.31,44.79,109031.0
2020-04-06 15:00:00,44.8,45.21,44.58,44.75,207576.0,44.8,45.21,44.58,44.75,207576.0
2020-04-06 15:30:00,44.74,45.33,44.73,45.02,404529.0,44.74,45.33,44.73,45.02,404529.0
2020-04-07 09:30:00,45.65,45.95,45.02,45.55,315227.0,45.65,45.95,45.02,45.55,315227.0
2020-04-07 10:00:00,45.55,45.85,45.06,45.75,349040.0,45.55,45.85,45.06,45.75,349040.0
2020-04-07 10:30:00,45.74,45.98,45.23,45.45,173156.0,45.74,45.98,45.23,45.45,173156.0
2020-04-07 11:00:00,45.47,45.6,45.06,45.51,246819.0,45.47,45.6,45.06,45.51,246819.0
2020-04-07 11:30:00,45.49,46.5,45.34,46.07,280424.0,45.49,46.5,45.34,46.07,280424.0
2020-04-07 12:00:00,46.07,46.65,45.84,46.01,169816.0,46.07,46.65,45.84,46.01,169816.0
2020-04-07 12:30:00,46.02,46.39,45.81,46.1,158219.0,46.02,46.39,45.81,46.1,158219.0
2020-04-07 13:00:00,46.15,46.26,45.88,46.05,66467.0,46.15,46.26,45.88,46.05,66467.0
2020-04-07 13:30:00,46.06,46.12,45.89,46.05,112821.0,46.06,46.12,45.89,46.05,112821.0
2020-04-07 14:00:00,46.1,46.18,45.62,46.0,196758.0,46.1,46.18,45.62,46.0,196758.0
2020-04-07 14:30:00,45.98,46.1,45.45,45.72,148051.0,45.98,46.1,45.45,45.72,148051.0
2020-04-07 15:00:00,45.72,45.92,45.43,45.7,141950.0,45.72,45.92,45.43,45.7,141950.0
2020-04-07 15:30:00,45.73,46.26,45.43,45.58,355821.0,45.73,46.26,45.43,45.58,355821.0
2020-04-08 09:30:00,45.92,46.0,45.46,45.47,77096.0,45.92,46.0,45.46,45.47,77096.0
2020-04-08 10:00:00,45.51,45.58,44.91,45.34,91109.0,45.51,45.58,44.91,45.34,91109.0
2020-04-08 10:30:00,45.37,45.61,45.19,45.59,39373.0,45.37,45.61,45.19,45.59,39373.0
2020-04-08 11:00:00,45.62,45.9,45.27,45.84,69542.0,45.62,45.9,45.27,45.84,69542.0
2020-04-08 11:30:00,45.87,45.99,45.53,45.58,117944.0,45.87,45.99,45.53,45.58,117944.0
2020-04-08 12:00:00,45.56,45.93,45.4,45.9,67015.0,45.56,45.93,45.4,45.9,67015.0
2020-04-08 12:30:00,45.9,46.39,45.9,46.38,64412.0,45.9,46.39,45.9,46.38,64412.0
2020-04-08 13:00:00,46.4,46.59,46.24,46.27,71214.0,46.4,46.59,46.24,46.27,71214.0
2020-04-08 13:30:00,46.32,46.33,45.81,45.89,79615.0,46.32,46.33,45.81,45.89,79615.0
2020-04-08 14:00:00,45.83,46.2,45.8,46.16,43609.0,45.83,46.2,45.8,46.16,43609.0
2020-04-08 14:30:00,46.17,46.43,46.14,46.36,67381.0,46.17,46.43,46.14,46.36,67381.0
2020-04-08 15:00:00,46.33,46.59,46.26,46.49,67091.0,46.33,46.59,46.26,46.49,67091.0
2020-04-08 15:30:00,46.5,46.66,46.11,46.16,330630.0,46.5,46.66,46.11,46.16,330630.0
2020-04-09 09:30:00,46.17,46.78,46.0,46.28,174312.0,46.17,46.78,46.0,46.28,174312.0
2020-04-09 10:00:00,46.3,46.33,45.22,45.57,183215.0,46.3,46.33,45.22,45.57,183215.0
2020-04-09 10:30:00,45.64,46.19,45.26,46.16,315328.0,45.64,46.19,45.26,46.16,315328.0
2020-04-09 11:00:00,46.17,46.37,45.81,46.37,184697.0,46.17,46.37,45.81,46.37,184697.0
2020-04-09 11:30:00,46.32,46.39,46.11,46.27,148294.0,46.32,46.39,46.11,46.27,148294.0
2020-04-09 12:00:00,46.28,46.46,46.18,46.19,112876.0,46.28,46.46,46.18,46.19,112876.0
2020-04-09 12:30:00,46.22,46.9,46.13,46.73,109246.0,46.22,46.9,46.13,46.73,109246.0
2020-04-09 13:00:00,46.78,46.95,46.56,46.63,78317.0,46.78,46.95,46.56,46.63,78317.0
2020-04-09 13:30:00,46.66,46.7,46.39,46.49,53138.0,46.66,46.7,46.39,46.49,53138.0
2020-04-09 14:00:00,46.49,46.56,45.88,45.98,106754.0,46.49,46.56,45.88,45.98,106754.0
2020-04-09 14:30:00,45.97,46.18,45.5,45.7,108785.0,45.97,46.18,45.5,45.7,108785.0
2020-04-09 15:00:00,45.72,45.83,45.43,45.82,64172.0,45.72,45.83,45.43,45.82,64172.0
2020-04-09 15:30:00,45.85,45.96,45.36,45.65,337679.0,45.85,45.96,45.36,45.65,337679.0
2020-04-13 09:30:00,45.4,45.48,44.55,44.57,126700.0,45.4,45.48,44.55,44.57,126700.0
2020-04-13 10:00:00,44.63,45.16,44.18,44.18,185832.0,44.63,45.16,44.18,44.18,185832.0
2020-04-13 10:30:00,44.2,44.27,43.69,44.19,152133.0,44.2,44.27,43.69,44.19,152133.0
2020-04-13 11:00:00,44.21,44.26,43.78,44.13,68376.0,44.21,44.26,43.78,44.13,68376.0
2020-04-13 11:30:00,44.13,44.65,43.93,44.4,64602.0,44.13,44.65,43.93,44.4,64602.0
2020-04-13 12:00:00,44.43,44.64,44.32,44.35,83482.0,44.43,44.64,44.32,44.35,83482.0
2020-04-13 12:30:00,44.31,44.34,44.04,44.1,40302.0,44.31,44.34,44.04,44.1,40302.0
2020-04-13 13:00:00,44.1,44.29,43.91,43.97,56614.0,44.1,44.29,43.91,43.97,56614.0
2020-04-13 13:30:00,43.96,44.48,43.95,44.28,61817.0,43.96,44.48,43.95,44.28,61817.0
2020-04-13 14:00:00,44.3,44.38,44.11,44.27,90876.0,44.3,44.38,44.11,44.27,90876.0
2020-04-13 14:30:00,44.27,44.46,44.21,44.34,58457.0,44.27,44.46,44.21,44.34,58457.0
2020-04-13 15:00:00,44.35,44.48,44.2,44.46,92388.0,44.35,44.48,44.2,44.46,92388.0
2020-04-13 15:30:00,44.46,44.73,44.36,44.44,333925.0,44.46,44.73,44.36,44.44,333925.0
2020-04-14 09:30:00,45.48,45.77,44.91,45.66,109419.0,45.48,45.77,44.91,45.66,109419.0
2020-04-14 10:00:00,45.67,46.07,45.46,45.79,163182.0,45.67,46.07,45.46,45.79,163182.0
2020-04-14 10:30:00,45.75,46.05,45.69,45.97,144586.0,45.75,46.05,45.69,45.97,144586.0
2020-04-14 11:00:00,45.97,46.06,45.53,45.83,106233.0,45.97,46.06,45.53,45.83,106233.0
2020-04-14 11:30:00,45.85,46.0,45.81,45.89,63892.0,45.85,46.0,45.81,45.89,63892.0
2020-04-14 12:00:00,45.92,46.42,45.89,46.26,120983.0,45.92,46.42,45.89,46.26,120983.0
2020-04-14 12:30:00,46.26,46.27,46.06,46.12,55143.0,46.26,46.27,46.06,46.12,55143.0
2020-04-14 13:00:00,46.1,46.14,45.8,45.82,179337.0,46.1,46.14,45.8,45.82,179337.0
2020-04-14 13:30:00,45.81,45.82,45.54,45.69,97510.0,45.81,45.82,45.54,45.69,97510.0
2020-04-14 14:00:00,45.72,45.73,45.45,45.58,64129.0,45.72,45.73,45.45,45.58,64129.0
2020-04-14 14:30:00,45.59,45.63,45.17,45.17,102333.0,45.59,45.63,45.17,45.17,102333.0
2020-04-14 15:00:00,45.17,45.22,44.99,45.0,153417.0,45.17,45.22,44.99,45.0,153417.0
2020-04-14 15:30:00,45.03,45.4,45.01,45.3,252832.0,45.03,45.4,45.01,45.3,252832.0
2020-04-15 09:30:00,44.48,45.21,43.93,44.27,130349.0,44.48,45.21,43.93,44.27,130349.0
2020-04-15 10:00:00,44.24,44.45,44.0,44.04,47747.0,44.24,44.45,44.0,44.04,47747.0
2020-04-15 10:30:00,44.01,44.53,43.93,44.44,112431.0,44.01,44.53,43.93,44.44,112431.0
2020-04-15 11:00:00,44.45,44.58,44.21,44.57,71110.0,44.45,44.58,44.21,44.57,71110.0
2020-04-15 11:30:00,44.56,44.91,44.31,44.47,34282.0,44.56,44.91,44.31,44.47,34282.0
2020-04-15 12:00:00,44.46,44.57,44.21,44.32,64917.0,44.46,44.57,44.21,44.32,64917.0
2020-04-15 12:30:00,44.34,44.37,44.01,44.09,54595.0,44.34,44.37,44.01,44.09,54595.0
2020-04-15 13:00:00,44.12,44.44,44.06,44.21,56655.0,44.12,44.44,44.06,44.21,56655.0
2020-04-15 13:30:00,44.2,44.42,44.14,44.37,41232.0,44.2,44.42,44.14,44.37,41232.0
2020-04-15 14:00:00,44.39,44.43,44.25,44.34,55670.0,44.39,44.43,44.25,44.34,55670.0
2020-04-15 14:30:00,44.35,44.44,44.22,44.33,55247.0,44.35,44.44,44.22,44.33,55247.0
2020-04-15 15:00:00,44.31,44.36,43.98,44.16,89590.0,44.31,44.36,43.98,44.16,89590.0
2020-04-15 15:30:00,44.17,44.27,43.69,43.93,292476.0,44.17,44.27,43.69,43.93,292476.0
2020-04-16 09:30:00,43.13,44.22,42.61,44.03,261195.0,43.13,44.22,42.61,44.03,261195.0
2020-04-16 10:00:00,44.04,44.2,43.32,43.77,153363.0,44.04,44.2,43.32,43.77,153363.0
2020-04-16 10:30:00,43.78,44.16,43.58,44.08,118231.0,43.78,44.16,43.58,44.08,118231.0
2020-04-16 11:00:00,44.05,44.11,43.84,43.84,52831.0,44.05,44.11,43.84,43.84,52831.0
2020-04-16 11:30:00,43.86,44.12,43.61,44.07,72423.0,43.86,44.12,43.61,44.07,72423.0
2020-04-16 12:00:00,44.07,44.09,43.41,43.69,120555.0,44.07,44.09,43.41,43.69,120555.0
2020-04-16 12:30:00,43.67,43.77,43.5,43.71,115089.0,43.67,43.77,43.5,43.71,115089.0
2020-04-16 13:00:00,43.7,43.95,43.6,43.89,102347.0,43.7,43.95,43.6,43.89,102347.0
2020-04-16 13:30:00,43.84,43.96,43.75,43.81,73853.0,43.84,43.96,43.75,43.81,73853.0
2020-04-16 14:00:00,43.82,44.18,43.76,44.18,60702.0,43.82,44.18,43.76,44.18,60702.0
2020-04-16 14:30:00,44.17,44.51,44.14,44.32,83599.0,44.17,44.51,44.14,44.32,83599.0
2020-04-16 15:00:00,44.35,44.59,44.18,44.59,91693.0,44.35,44.59,44.18,44.59,91693.0
2020-04-16 15:30:00,44.58,44.76,44.48,44.6,265739.0,44.58,44.76,44.48,44.6,265739.0
2020-04-17 09:30:00,45.65,45.65,44.79,45.12,189401.0,45.65,45.65,44.79,45.12,189401.0
2020-04-17 10:00:00,45.15,45.16,44.08,44.39,255472.0,45.15,45.16,44.08,44.39,255472.0
2020-04-17 10:30:00,44.39,44.42,43.97,44.01,147663.0,44.39,44.42,43.97,44.01,147663.0
2020-04-17 11:00:00,43.99,44.19,43.76,43.83,126636.0,43.99,44.19,43.76,43.83,126636.0
2020-04-17 11:30:00,43.81,44.02,43.68,43.78,59225.0,43.81,44.02,43.68,43.78,59225.0
2020-04-17 12:00:00,43.8,43.88,43.46,43.79,130663.0,43.8,43.88,43.46,43.79,130663.0
2020-04-17 12:30:00,43.81,44.36,43.77,44.18,82532.0,43.81,44.36,43.77,44.18,82532.0
2020-04-17 13:00:00,44.15,44.44,44.14,44.33,66594.0,44.15,44.44,44.14,44.33,66594.0
2020-04-17 13:30:00,44.35,44.47,44.09,44.24,75603.0,44.35,44.47,44.09,44.24,75603.0
2020-04-17 14:00:00,44.26,44.31,44.02,44.21,48815.0,44.26,44.31,44.02,44.21,48815.0
2020-04-17 14:30:00,44.19,44.29,43.86,44.25,51936.0,44.19,44.29,43.86,44.25,51936.0
2020-04-17 15:00:00,44.25,44.28,44.17,44.23,88538.0,44.25,44.28,44.17,44.23,88538.0
2020-04-17 15:30:00,44.23,44.32,44.12,44.21,319643.0,44.23,44.32,44.12,44.21,319643.0
2020-04-20 09:30:00,43.99,44.42,43.71,44.36,76913.0,43.99,44.42,43.71,44.36,76913.0
2020-04-20 10:00:00,44.35,45.0,44.25,44.98,71443.0,44.35,45.0,44.25,44.98,71443.0
2020-04-20 10:30:00,44.99,45.68,44.91,45.64,122522.0,44.99,45.68,44.91,45.64,122522.0
2020-04-20 11:00:00,45.69,45.74,45.44,45.7,63233.0,45.69,45.74,45.44,45.7,63233.0
2020-04-20 11:30:00,45.66,45.88,45.56,45.65,136112.0,45.66,45.88,45.56,45.65,136112.0
2020-04-20 12:00:00,45.63,45.96,45.6,45.91,91384.0,45.63,45.96,45.6,45.91,91384.0
2020-04-20 12:30:00,45.95,47.0,45.9,46.96,608438.0,45.95,47.0,45.9,46.96,608438.0
2020-04-20 13:00:00,46.96,47.16,46.79,46.81,280014.0,46.96,47.16,46.79,46.81,280014.0
2020-04-20 13:30:00,46.81,46.85,46.55,46.7,110058.0,46.81,46.85,46.55,46.7,110058.0
2020-04-20 14:00:00,46.7,47.28,46.58,46.67,177456.0,46.7,47.28,46.58,46.67,177456.0
2020-04-20 14:30:00,46.64,46.72,46.09,46.09,140424.0,46.64,46.72,46.09,46.09,140424.0
2020-04-20 15:00:00,46.09,46.43,46.09,46.4,136308.0,46.09,46.43,46.09,46.4,136308.0
2020-04-20 15:30:00,46.42,46.56,46.3,46.35,234741.0,46.42,46.56,46.3,46.35,234741.0
2020-04-21 09:30:00,46.09,46.11,44.69,45.24,362500.0,46.09,46.11,44.69,45.24,362500.0
2020-04-21 10:00:00,45.37,45.69,45.11,45.57,175814.0,45.37,45.69,45.11,45.57,175814.0
2020-04-21 10:30:00,45.6,45.62,44.57,44.62,121465.0,45.6,45.62,44.57,44.62,121465.0
2020-04-21 11:00:00,44.62,44.77,44.11,44.18,164877.0,44.62,44.77,44.11,44.18,164877.0
2020-04-21 11:30:00,44.17,44.37,43.96,44.27,115933.0,44.17,44.37,43.96,44.27,115933.0
2020-04-21 12:00:00,44.26,44.47,44.0,44.07,87926.0,44.26,44.47,44.0,44.07,87926.0
2020-04-21 12:30:00,44.06,44.18,43.81,44.09,75977.0,44.06,44.18,43.81,44.09,75977.0
2020-04-21 13:00:00,44.08,44.48,44.07,44.45,63438.0,44.08,44.48,44.07,44.45,63438.0
2020-04-21 13:30:00,44.41,44.59,44.35,44.44,84745.0,44.41,44.59,44.35,44.44,84745.0
2020-04-21 14:00:00,44.45,44.73,44.15,44.58,93961.0,44.45,44.73,44.15,44.58,93961.0
2020-04-21 14:30:00,44.58,44.58,44.09,44.12,71051.0,44.58,44.58,44.09,44.12,71051.0
2020-04-21 15:00:00,44.18,44.34,43.8,44.21,80076.0,44.18,44.34,43.8,44.21,80076.0
2020-04-21 15:30:00,44.22,44.37,43.95,44.04,208806.0,44.22,44.37,43.95,44.04,208806.0
2020-04-22 09:30:00,45.17,45.28,44.51,44.57,78448.0,45.17,45.28,44.51,44.57,78448.0
2020-04-22 10:00:00,44.6,44.96,44.52,44.87,84220.0,44.6,44.96,44.52,44.87,84220.0
2020-04-22 10:30:00,44.84,45.0,44.66,44.69,79229.0,44.84,45.0,44.66,44.69,79229.0
2020-04-22 11:00:00,44.71,44.94,44.68,44.82,25998.0,44.71,44.94,44.68,44.82,25998.0
2020-04-22 11:30:00,44.83,44.86,44.6,44.72,51556.0,44.83,44.86,44.6,44.72,51556.0
2020-04-22 12:00:00,44.73,44.79,44.57,44.74,65802.0,44.73,44.79,44.57,44.74,65802.0
2020-04-22 12:30:00,44.75,44.94,44.72,44.86,84913.0,44.75,44.94,44.72,44.86,84913.0
2020-04-22 13:00:00,44.87,44.88,44.64,44.8,58617.0,44.87,44.88,44.64,44.8,58617.0
2020-04-22 13:30:00,44.82,44.97,44.77,44.9,76515.0,44.82,44.97,44.77,44.9,76515.0
2020-04-22 14:00:00,44.91,45.06,44.85,44.92,42101.0,44.91,45.06,44.85,44.92,42101.0
2020-04-22 14:30:00,44.91,45.04,44.84,44.89,60492.0,44.91,45.04,44.84,44.89,60492.0
2020-04-22 15:00:00,44.89,44.93,44.71,44.71,60529.0,44.89,44.93,44.71,44.71,60529.0
2020-04-22 15:30:00,44.73,45.04,44.71,44.72,191306.0,44.73,45.04,44.71,44.72,191306.0
2020-04-23 09:30:00,44.76,45.08,44.66,45.05,74613.0,44.76,45.08,44.66,45.05,74613.0
2020-04-23 10:00:00,45.07,45.17,44.84,44.89,74878.0,45.07,45.17,44.84,44.89,74878.0
2020-04-23 10:30:00,44.89,45.38,44.86,45.35,108037.0,44.89,45.38,44.86,45.35,108037.0
2020-04-23 11:00:00,45.32,45.51,45.12,45.48,61809.0,45.32,45.51,45.12,45.48,61809.0
2020-04-23 11:30:00,45.47,45.68,45.29,45.68,105040.0,45.47,45.68,45.29,45.68,105040.0
2020-04-23 12:00:00,45.66,45.82,45.38,45.79,50273.0,45.66,45.82,45.38,45.79,50273.0
2020-04-23 12:30:00,45.79,45.83,44.95,45.29,88678.0,45.79,45.83,44.95,45.29,88678.0
2020-04-23 13:00:00,45.31,45.49,44.85,44.98,36625.0,45.31,45.49,44.85,44.98,36625.0
2020-04-23 13:30:00,44.95,45.13,44.83,44.92,36011.0,44.95,45.13,44.83,44.92,36011.0
2020-04-23 14:00:00,44.95,45.15,44.8,45.15,32886.0,44.95,45.15,44.8,45.15,32886.0
2020-04-23 14:30:00,45.13,45.48,45.13,45.41,54150.0,45.13,45.48,45.13,45.41,54150.0
2020-04-23 15:00:00,45.41,45.43,44.93,45.0,52951.0,45.41,45.43,44.93,45.0,52951.0
2020-04-23 15:30:00,45.0,45.12,44.75,44.76,146976.0,45.0,45.12,44.75,44.76,146976.0
2020-04-24 09:30:00,45.14,45.64,45.07,45.4,130461.0,45.14,45.64,45.07,45.4,130461.0
2020-04-24 10:00:00,45.46,45.91,45.38,45.77,131664.0,45.46,45.91,45.38,45.77,131664.0
2020-04-24 10:30:00,45.78,46.14,45.74,45.77,131445.0,45.78,46.14,45.74,45.77,131445.0
2020-04-24 11:00:00,45.76,45.95,45.62,45.83,78918.0,45.76,45.95,45.62,45.83,78918.0
2020-04-24 11:30:00,45.85,46.05,45.79,46.02,89515.0,45.85,46.05,45.79,46.02,89515.0
2020-04-24 12:00:00,46.04,46.3,45.99,46.28,95468.0,46.04,46.3,45.99,46.28,95468.0
2020-04-24 12:30:00,46.28,46.55,46.24,46.28,125954.0,46.28,46.55,46.24,46.28,125954.0
2020-04-24 13:00:00,46.26,46.28,45.92,45.94,82770.0,46.26,46.28,45.92,45.94,82770.0
2020-04-24 13:30:00,45.95,46.2,45.85,46.2,52686.0,45.95,46.2,45.85,46.2,52686.0
2020-04-24 14:00:00,46.19,46.26,46.05,46.21,49986.0,46.19,46.26,46.05,46.21,49986.0
2020-04-24 14:30:00,46.21,46.5,46.18,46.43,75574.0,46.21,46.5,46.18,46.43,75574.0
2020-04-24 15:00:00,46.43,46.54,46.32,46.46,86879.0,46.43,46.54,46.32,46.46,86879.0
2020-04-24 15:30:00,46.44,46.78,46.39,46.56,364512.0,46.44,46.78,46.39,46.56,364512.0
2020-04-27 09:30:00,47.0,48.83,46.83,48.61,580822.0,47.0,48.83,46.83,48.61,580822.0
2020-04-27 10:00:00,48.56,48.82,48.32,48.56,279753.0,48.56,48.82,48.32,48.56,279753.0
2020-04-27 10:30:00,48.56,48.76,48.41,48.55,128818.0,48.56,48.76,48.41,48.55,128818.0
2020-04-27 11:00:00,48.55,49.07,48.5,49.05,134429.0,48.55,49.07,48.5,49.05,134429.0
2020-04-27 11:30:00,49.02,49.03,48.76,48.85,127368.0,49.02,49.03,48.76,48.85,127368.0
2020-04-27 12:00:00,48.86,49.07,48.61,48.88,183729.0,48.86,49.07,48.61,48.88,183729.0
2020-04-27 12:30:00,48.89,49.06,48.54,48.6,94921.0,48.89,49.06,48.54,48.6,94921.0
2020-04-27 13:00:00,48.6,48.6,48.33,48.45,96770.0,48.6,48.6,48.33,48.45,96770.0
2020-04-27 13:30:00,48.44,48.44,48.12,48.15,109754.0,48.44,48.44,48.12,48.15,109754.0
2020-04-27 14:00:00,48.16,48.68,48.16,48.62,52670.0,48.16,48.68,48.16,48.62,52670.0
2020-04-27 14:30:00,48.62,48.9,48.55,48.83,75790.0,48.62,48.9,48.55,48.83,75790.0
2020-04-27 15:00:00,48.84,49.0,48.81,48.93,117582.0,48.84,49.0,48.81,48.93,117582.0
2020-04-27 15:30:00,48.94,49.14,48.86,48.93,254953.0,48.94,49.14,48.86,48.93,254953.0
2020-04-28 09:30:00,49.19,49.91,48.75,48.81,404244.0,49.19,49.91,48.75,48.81,404244.0
2020-04-28 10:00:00,48.77,48.87,48.06,48.22,224001.0,48.77,48.87,48.06,48.22,224001.0
2020-04-28 10:30:00,48.24,48.28,47.38,47.44,200241.0,48.24,48.28,47.38,47.44,200241.0
2020-04-28 11:00:00,47.47,48.08,47.4,47.9,135406.0,47.47,48.08,47.4,47.9,135406.0
2020-04-28 11:30:00,47.91,48.2,47.86,48.08,59895.0,47.91,48.2,47.86,48.08,59895.0
2020-04-28 12:00:00,48.07,48.17,47.64,47.8,80607.0,48.07,48.17,47.64,47.8,80607.0
2020-04-28 12:30:00,47.8,48.25,47.79,48.13,91350.0,47.8,48.25,47.79,48.13,91350.0
2020-04-28 13:00:00,48.15,48.36,48.07,48.19,137781.0,48.15,48.36,48.07,48.19,137781.0
2020-04-28 13:30:00,48.15,48.23,48.0,48.15,42281.0,48.15,48.23,48.0,48.15,42281.0
2020-04-28 14:00:00,48.14,48.2,47.91,47.91,49264.0,48.14,48.2,47.91,47.91,49264.0
2020-04-28 14:30:00,47.91,47.91,47.45,47.48,101857.0,47.91,47.91,47.45,47.48,101857.0
2020-04-28 15:00:00,47.51,47.58,47.23,47.3,148794.0,47.51,47.58,47.23,47.3,148794.0
2020-04-28 15:30:00,47.28,47.4,46.93,46.99,288810.0,47.28,47.4,46.93,46.99,288810.0
2020-04-29 09:30:00,47.73,47.95,46.6,46.6,186134.0,47.73,47.95,46.6,46.6,186134.0
2020-04-29 10:00:00,46.58,47.47,46.53,47.06,239561.0,46.58,47.47,46.53,47.06,239561.0
2020-04-29 10:30:00,47.08,47.18,46.32,46.53,261859.0,47.08,47.18,46.32,46.53,261859.0
2020-04-29 11:00:00,46.51,46.83,46.26,46.74,202213.0,46.51,46.83,46.26,46.74,202213.0
2020-04-29 11:30:00,46.75,46.85,46.31,46.53,287015.0,46.75,46.85,46.31,46.53,287015.0
2020-04-29 12:00:00,46.55,46.9,46.55,46.66,209023.0,46.55,46.9,46.55,46.66,209023.0
2020-04-29 12:30:00,46.69,46.74,46.41,46.5,84799.0,46.69,46.74,46.41,46.5,84799.0
2020-04-29 13:00:00,46.51,46.68,46.46,46.54,94164.0,46.51,46.68,46.46,46.54,94164.0
2020-04-29 13:30:00,46.57,47.2,46.51,47.2,109041.0,46.57,47.2,46.51,47.2,109041.0
2020-04-29 14:00:00,47.16,47.19,46.8,46.94,74205.0,47.16,47.19,46.8,46.94,74205.0
2020-04-29 14:30:00,46.96,47.17,46.91,47.14,66396.0,46.96,47.17,46.91,47.14,66396.0
2020-04-29 15:00:00,47.16,47.41,47.13,47.33,66887.0,47.16,47.41,47.13,47.33,66887.0
2020-04-29 15:30:00,47.32,47.34,47.03,47.13,235086.0,47.32,47.34,47.03,47.13,235086.0
2020-04-30 09:30:00,47.17,47.19,45.82,46.21,179533.0,47.17,47.19,45.82,46.21,179533.0
2020-04-30 10:00:00,46.21,46.52,45.81,45.98,141379.0,46.21,46.52,45.81,45.98,141379.0
2020-04-30 10:30:00,45.97,46.08,45.75,46.01,181016.0,45.97,46.08,45.75,46.01,181016.0
2020-04-30 11:00:00,45.99,46.59,45.96,46.28,155807.0,45.99,46.59,45.96,46.28,155807.0
2020-04-30 11:30:00,46.27,46.44,46.07,46.08,84439.0,46.27,46.44,46.07,46.08,84439.0
2020-04-30 12:00:00,46.06,46.14,45.67,45.88,138503.0,46.06,46.14,45.67,45.88,138503.0
2020-04-30 12:30:00,45.88,46.07,45.76,46.04,100504.0,45.88,46.07,45.76,46.04,100504.0
2020-04-30 13:00:00,46.02,46.08,45.87,45.94,86386.0,46.02,46.08,45.87,45.94,86386.0
2020-04-30 13:30:00,45.94,46.05,45.87,45.91,90564.0,45.94,46.05,45.87,45.91,90564.0
2020-04-30 14:00:00,45.92,46.34,45.92,46.32,76589.0,45.92,46.34,45.92,46.32,76589.0
2020-04-30 14:30:00,46.31,46.46,46.25,46.37,105918.0,46.31,46.46,46.25,46.37,105918.0
2020-04-30 15:00:00,46.39,46.57,46.29,46.48,118246.0,46.39,46.57,46.29,46.48,118246.0
2020-04-30 15:30:00,46.47,46.57,46.21,46.26,325696.0,46.47,46.57,46.21,46.26,325696.0
2020-05-01 09:30:00,45.62,46.18,45.32,46.13,169483.0,45.62,46.18,45.32,46.13,169483.0
2020-05-01 10:00:00,46.15,46.73,46.04,46.53,174792.0,46.15,46.73,46.04,46.53,174792.0
2020-05-01 10:30:00,46.55,46.79,46.12,46.39,94646.0,46.55,46.79,46.12,46.39,94646.0
2020-05-01 11:00:00,46.4,46.59,46.31,46.45,121793.0,46.4,46.59,46.31,46.45,121793.0
2020-05-01 11:30:00,46.44,46.44,45.87,45.99,147122.0,46.44,46.44,45.87,45.99,147122.0
2020-05-01 12:00:00,45.96,46.33,45.88,46.05,93526.0,45.96,46.33,45.88,46.05,93526.0
2020-05-01 12:30:00,46.05,46.1,45.9,45.95,111317.0,46.05,46.1,45.9,45.95,111317.0
2020-05-01 13:00:00,45.93,46.19,45.9,46.01,41881.0,45.93,46.19,45.9,46.01,41881.0
2020-05-01 13:30:00,46.01,46.03,45.87,45.94,88720.0,46.01,46.03,45.87,45.94,88720.0
2020-05-01 14:00:00,45.93,46.13,45.89,46.1,46674.0,45.93,46.13,45.89,46.1,46674.0
2020-05-01 14:30:00,46.1,46.18,45.98,46.07,97612.0,46.1,46.18,45.98,46.07,97612.0
2020-05-01 15:00:00,46.05,46.17,45.98,46.08,218199.0,46.05,46.17,45.98,46.08,218199.0
2020-05-01 15:30:00,46.11,46.36,46.09,46.33,255096.0,46.11,46.36,46.09,46.33,255096.0
2020-05-04 09:30:00,46.05,46.56,45.82,46.13,192369.0,46.05,46.56,45.82,46.13,192369.0
2020-05-04 10:00:00,46.15,46.75,46.12,46.46,101995.0,46.15,46.75,46.12,46.46,101995.0
2020-05-04 10:30:00,46.42,46.79,46.27,46.6,97461.0,46.42,46.79,46.27,46.6,97461.0
2020-05-04 11:00:00,46.62,46.98,46.59,46.89,87891.0,46.62,46.98,46.59,46.89,87891.0
2020-05-04 11:30:00,46.9,47.1,46.88,46.92,112219.0,46.9,47.1,46.88,46.92,112219.0
2020-05-04 12:00:00,46.92,46.98,46.62,46.66,156266.0,46.92,46.98,46.62,46.66,156266.0
2020-05-04 12:30:00,46.64,46.65,46.32,46.36,83090.0,46.64,46.65,46.32,46.36,83090.0
2020-05-04 13:00:00,46.35,46.49,46.26,46.42,57542.0,46.35,46.49,46.26,46.42,57542.0
2020-05-04 13:30:00,46.42,46.57,46.35,46.56,32719.0,46.42,46.57,46.35,46.56,32719.0
2020-05-04 14:00:00,46.57,46.64,46.37,46.42,93474.0,46.57,46.64,46.37,46.42,93474.0
2020-05-04 14:30:00,46.41,46.44,46.26,46.42,70008.0,46.41,46.44,46.26,46.42,70008.0
2020-05-04 15:00:00,46.38,46.72,46.38,46.58,155159.0,46.38,46.72,46.38,46.58,155159.0
2020-05-04 15:30:00,46.58,46.86,46.52,46.84,196001.0,46.58,46.86,46.52,46.84,196001.0
2020-05-05 09:30:00,46.81,47.5,46.8,47.05,288719.0,46.81,47.5,46.8,47.05,288719.0
2020-05-05 10:00:00,47.09,47.14,46.46,46.52,250199.0,47.09,47.14,46.46,46.52,250199.0
2020-05-05 10:30:00,46.54,46.71,46.31,46.69,182070.0,46.54,46.71,46.31,46.69,182070.0
2020-05-05 11:00:00,46.69,46.89,46.59,46.76,85799.0,46.69,46.89,46.59,46.76,85799.0
2020-05-05 11:30:00,46.76,46.9,46.57,46.74,105127.0,46.76,46.9,46.57,46.74,105127.0
2020-05-05 12:00:00,46.78,47.04,46.78,46.83,52773.0,46.78,47.04,46.78,46.83,52773.0
2020-05-05 12:30:00,46.83,46.94,46.65,46.94,72874.0,46.83,46.94,46.65,46.94,72874.0
2020-05-05 13:00:00,46.96,47.13,46.83,47.13,63281.0,46.96,47.13,46.83,47.13,63281.0
2020-05-05 13:30:00,47.15,47.58,47.13,47.5,71778.0,47.15,47.58,47.13,47.5,71778.0
2020-05-05 14:00:00,47.51,47.58,47.34,47.39,70626.0,47.51,47.58,47.34,47.39,70626.0
2020-05-05 14:30:00,47.39,47.63,47.33,47.63,71350.0,47.39,47.63,47.33,47.63,71350.0
2020-05-05 15:00:00,47.64,47.76,47.42,47.49,129270.0,47.64,47.76,47.42,47.49,129270.0
2020-05-05 15:30:00,47.48,47.52,47.11,47.29,217646.0,47.48,47.52,47.11,47.29,217646.0
2020-05-06 09:30:00,47.49,47.62,46.55,46.68,118560.0,47.49,47.62,46.55,46.68,118560.0
2020-05-06 10:00:00,46.66,46.75,46.22,46.44,198508.0,46.66,46.75,46.22,46.44,198508.0
2020-05-06 10:30:00,46.46,46.91,46.44,46.71,147952.0,46.46,46.91,46.44,46.71,147952.0
2020-05-06 11:00:00,46.7,46.8,46.41,46.47,42905.0,46.7,46.8,46.41,46.47,42905.0
2020-05-06 11:30:00,46.45,46.68,46.43,46.61,40757.0,46.45,46.68,46.43,46.61,40757.0
2020-05-06 12:00:00,46.61,46.73,46.55,46.65,36729.0,46.61,46.73,46.55,46.65,36729.0
2020-05-06 12:30:00,46.67,46.78,46.62,46.65,38637.0,46.67,46.78,46.62,46.65,38637.0
2020-05-06 13:00:00,46.67,46.71,46.56,46.67,22447.0,46.67,46.71,46.56,46.67,22447.0
2020-05-06 13:30:00,46.66,46.77,46.59,46.61,37655.0,46.66,46.77,46.59,46.61,37655.0
2020-05-06 14:00:00,46.59,46.59,46.4,46.41,41730.0,46.59,46.59,46.4,46.41,41730.0
2020-05-06 14:30:00,46.4,46.47,46.16,46.17,72074.0,46.4,46.47,46.16,46.17,72074.0
2020-05-06 15:00:00,46.16,46.21,46.01,46.06,84833.0,46.16,46.21,46.01,46.06,84833.0
2020-05-06 15:30:00,46.05,46.05,45.73,45.75,296410.0,46.05,46.05,45.73,45.75,296410.0
2020-05-07 09:30:00,46.61,46.8,46.08,46.5,118271.0,46.61,46.8,46.08,46.5,118271.0
2020-05-07 10:00:00,46.48,46.5,46.16,46.46,83612.0,46.48,46.5,46.16,46.46,83612.0
2020-05-07 10:30:00,46.45,46.51,46.21,46.44,40473.0,46.45,46.51,46.21,46.44,40473.0
2020-05-07 11:00:00,46.47,46.83,46.45,46.82,70073.0,46.47,46.83,46.45,46.82,70073.0
2020-05-07 11:30:00,46.83,47.04,46.74,46.91,42841.0,46.83,47.04,46.74,46.91,42841.0
2020-05-07 12:00:00,46.93,46.95,46.76,46.81,48143.0,46.93,46.95,46.76,46.81,48143.0
2020-05-07 12:30:00,46.81,46.84,46.58,46.84,43188.0,46.81,46.84,46.58,46.84,43188.0
2020-05-07 13:00:00,46.85,46.91,46.78,46.83,27962.0,46.85,46.91,46.78,46.83,27962.0
2020-05-07 13:30:00,46.84,46.98,46.75,46.85,42722.0,46.84,46.98,46.75,46.85,42722.0
2020-05-07 14:00:00,46.84,46.99,46.79,46.82,58598.0,46.84,46.99,46.79,46.82,58598.0
2020-05-07 14:30:00,46.83,46.93,46.75,46.86,50122.0,46.83,46.93,46.75,46.86,50122.0
2020-05-07 15:00:00,46.89,47.04,46.79,46.91,125503.0,46.89,47.04,46.79,46.91,125503.0
2020-05-07 15:30:00,46.9,46.91,46.46,46.57,254605.0,46.9,46.91,46.46,46.57,254605.0
2020-05-08 09:30:00,47.33,47.34,46.78,46.88,141623.0,47.33,47.34,46.78,46.88,141623.0
2020-05-08 10:00:00,46.87,46.97,46.82,46.9,131401.0,46.87,46.97,46.82,46.9,131401.0
2020-05-08 10:30:00,46.9,47.18,46.89,46.98,86613.0,46.9,47.18,46.89,46.98,86613.0
2020-05-08 11:00:00,46.99,47.54,46.97,47.52,56147.0,46.99,47.54,46.97,47.52,56147.0
2020-05-08 11:30:00,47.52,47.65,47.41,47.63,48148.0,47.52,47.65,47.41,47.63,48148.0
2020-05-08 12:00:00,47.63,47.65,47.44,47.61,38919.0,47.63,47.65,47.44,47.61,38919.0
2020-05-08 12:30:00,47.6,47.72,47.54,47.64,54114.0,47.6,47.72,47.54,47.64,54114.0
2020-05-08 13:00:00,47.64,47.85,47.51,47.54,84421.0,47.64,47.85,47.51,47.54,84421.0
2020-05-08 13:30:00,47.55,47.55,47.34,47.44,44283.0,47.55,47.55,47.34,47.44,44283.0
2020-05-08 14:00:00,47.45,47.6,47.36,47.6,37979.0,47.45,47.6,47.36,47.6,37979.0
2020-05-08 14:30:00,47.59,47.65,47.48,47.61,34769.0,47.59,47.65,47.48,47.61,34769.0
2020-05-08 15:00:00,47.63,47.73,47.57,47.73,55139.0,47.63,47.73,47.57,47.73,55139.0
2020-05-08 15:30:00,47.72,47.99,47.72,47.98,214469.0,47.72,47.99,47.72,47.98,214469.0
2020-05-11 09:30:00,47.72,48.12,47.62,47.87,69632.0,47.72,48.12,47.62,47.87,69632.0
2020-05-11 10:00:00,47.82,48.38,47.79,48.09,100112.0,47.82,48.38,47.79,48.09,100112.0
2020-05-11 10:30:00,48.09,48.37,48.0,48.14,47691.0,48.09,48.37,48.0,48.14,47691.0
2020-05-11 11:00:00,48.16,48.44,48.13,48.44,60417.0,48.16,48.44,48.13,48.44,60417.0
2020-05-11 11:30:00,48.44,48.65,48.37,48.45,102221.0,48.44,48.65,48.37,48.45,102221.0
2020-05-11 12:00:00,48.47,48.67,48.45,48.63,36443.0,48.47,48.67,48.45,48.63,36443.0
2020-05-11 12:30:00,48.6,48.7,48.51,48.69,35870.0,48.6,48.7,48.51,48.69,35870.0
2020-05-11 13:00:00,48.68,48.76,48.62,48.73,25213.0,48.68,48.76,48.62,48.73,25213.0
2020-05-11 13:30:00,48.75,48.85,48.59,48.61,32377.0,48.75,48.85,48.59,48.61,32377.0
2020-05-11 14:00:00,48.6,48.66,48.42,48.5,58156.0,48.6,48.66,48.42,48.5,58156.0
2020-05-11 14:30:00,48.51,48.7,48.49,48.69,27106.0,48.51,48.7,48.49,48.69,27106.0
2020-05-11 15:00:00,48.69,48.7,48.58,48.63,50142.0,48.69,48.7,48.58,48.63,50142.0
2020-05-11 15:30:00,48.61,48.69,48.45,48.59,217450.0,48.61,48.69,48.45,48.59,217450.0
2020-05-12 09:30:00,49.1,49.32,48.53,48.89,190213.0,49.1,49.32,48.53,48.89,190213.0
2020-05-12 10:00:00,48.94,49.03,48.67,48.72,66051.0,48.94,49.03,48.67,48.72,66051.0
2020-05-12 10:30:00,48.69,48.94,48.68,48.8,95298.0,48.69,48.94,48.68,48.8,95298.0
2020-05-12 11:00:00,48.8,48.93,48.73,48.79,76779.0,48.8,48.93,48.73,48.79,76779.0
2020-05-12 11:30:00,48.79,48.86,48.6,48.74,51485.0,48.79,48.86,48.6,48.74,51485.0
2020-05-12 12:00:00,48.73,49.01,48.6,49.01,127446.0,48.73,49.01,48.6,49.01,127446.0
2020-05-12 12:30:00,49.01,49.13,48.98,49.13,48468.0,49.01,49.13,48.98,49.13,48468.0
2020-05-12 13:00:00,49.13,49.18,48.84,48.96,95758.0,49.13,49.18,48.84,48.96,95758.0
2020-05-12 13:30:00,48.96,49.24,48.94,49.24,48577.0,48.96,49.24,48.94,49.24,48577.0
2020-05-12 14:00:00,49.23,49.29,49.07,49.24,161596.0,49.23,49.29,49.07,49.24,161596.0
2020-05-12 14:30:00,49.23,49.31,48.92,48.95,147834.0,49.23,49.31,48.92,48.95,147834.0
2020-05-12 15:00:00,48.95,48.96,48.45,48.47,100410.0,48.95,48.96,48.45,48.47,100410.0
2020-05-12 15:30:00,48.47,48.6,48.05,48.05,210449.0,48.47,48.6,48.05,48.05,210449.0
2020-05-13 09:30:00,46.7,47.46,46.51,47.46,271647.0,46.7,47.46,46.51,47.46,271647.0
2020-05-13 10:00:00,47.46,47.88,47.37,47.67,240230.0,47.46,47.88,47.37,47.67,240230.0
2020-05-13 10:30:00,47.68,47.75,46.99,47.03,123345.0,47.68,47.75,46.99,47.03,123345.0
2020-05-13 11:00:00,47.05,47.26,47.02,47.22,75713.0,47.05,47.26,47.02,47.22,75713.0
2020-05-13 11:30:00,47.22,47.29,46.81,46.92,130378.0,47.22,47.29,46.81,46.92,130378.0
2020-05-13 12:00:00,46.9,46.98,46.37,46.69,159293.0,46.9,46.98,46.37,46.69,159293.0
2020-05-13 12:30:00,46.69,47.03,46.6,46.77,81221.0,46.69,47.03,46.6,46.77,81221.0
2020-05-13 13:00:00,46.79,46.79,46.38,46.5,49142.0,46.79,46.79,46.38,46.5,49142.0
2020-05-13 13:30:00,46.46,46.66,46.43,46.48,79525.0,46.46,46.66,46.43,46.48,79525.0
2020-05-13 14:00:00,46.48,46.8,46.39,46.62,45772.0,46.48,46.8,46.39,46.62,45772.0
2020-05-13 14:30:00,46.6,46.66,46.5,46.53,64710.0,46.6,46.66,46.5,46.53,64710.0
2020-05-13 15:00:00,46.51,46.76,46.14,46.3,65707.0,46.51,46.76,46.14,46.3,65707.0
2020-05-13 15:30:00,46.29,46.89,46.26,46.76,165002.0,46.29,46.89,46.26,46.76,165002.0
2020-05-14 09:30:00,46.63,47.1,46.3,46.41,159300.0,46.63,47.1,46.3,46.41,159300.0
2020-05-14 10:00:00,46.44,46.72,46.28,46.38,90469.0,46.44,46.72,46.28,46.38,90469.0
2020-05-14 10:30:00,46.39,46.89,46.35,46.79,70491.0,46.39,46.89,46.35,46.79,70491.0
2020-05-14 11:00:00,46.79,47.01,46.63,46.72,52404.0,46.79,47.01,46.63,46.72,52404.0
2020-05-14 11:30:00,46.72,46.8,46.41,46.51,81766.0,46.72,46.8,46.41,46.51,81766.0
2020-05-14 12:00:00,46.5,46.71,46.47,46.59,62393.0,46.5,46.71,46.47,46.59,62393.0
2020-05-14 12:30:00,46.59,46.73,46.44,46.66,41662.0,46.59,46.73,46.44,46.66,41662.0
2020-05-14 13:00:00,46.67,46.85,46.58,46.85,32412.0,46.67,46.85,46.58,46.85,32412.0
2020-05-14 13:30:00,46.83,46.88,46.44,46.45,47759.0,46.83,46.88,46.44,46.45,47759.0
2020-05-14 14:00:00,46.46,46.46,46.21,46.33,36093.0,46.46,46.46,46.21,46.33,36093.0
2020-05-14 14:30:00,46.33,46.37,46.14,46.28,47502.0,46.33,46.37,46.14,46.28,47502.0
2020-05-14 15:00:00,46.29,46.68,46.27,46.62,61555.0,46.29,46.68,46.27,46.62,61555.0
2020-05-14 15:30:00,46.61,46.87,46.41,46.86,147410.0,46.61,46.87,46.41,46.86,147410.0
2020-05-15 09:30:00,46.33,48.36,46.33,48.36,484976.0,46.33,48.36,46.33,48.36,484976.0
2020-05-15 10:00:00,48.31,48.93,48.2,48.76,267737.0,48.31,48.93,48.2,48.76,267737.0
2020-05-15 10:30:00,48.76,49.12,48.68,48.75,231402.0,48.76,49.12,48.68,48.75,231402.0
2020-05-15 11:00:00,48.76,49.01,48.58,48.93,120898.0,48.76,49.01,48.58,48.93,120898.0
2020-05-15 11:30:00,48.93,48.94,48.57,48.92,183607.0,48.93,48.94,48.57,48.92,183607.0
2020-05-15 12:00:00,48.93,49.32,48.91,49.14,91460.0,48.93,49.32,48.91,49.14,91460.0
2020-05-15 12:30:00,49.14,49.38,49.1,49.28,71748.0,49.14,49.38,49.1,49.28,71748.0
2020-05-15 13:00:00,49.3,49.74,49.3,49.66,112095.0,49.3,49.74,49.3,49.66,112095.0
2020-05-15 13:30:00,49.66,49.66,49.22,49.44,72203.0,49.66,49.66,49.22,49.44,72203.0
2020-05-15 14:00:00,49.45,49.75,49.45,49.66,103767.0,49.45,49.75,49.45,49.66,103767.0
2020-05-15 14:30:00,49.65,49.65,49.33,49.41,114417.0,49.65,49.65,49.33,49.41,114417.0
2020-05-15 15:00:00,49.43,49.56,49.33,49.5,195041.0,49.43,49.56,49.33,49.5,195041.0
2020-05-15 15:30:00,49.5,49.71,49.2,49.66,411058.0,49.5,49.71,49.2,49.66,411058.0
2020-05-18 09:30:00,50.35,51.26,50.22,50.53,333731.0,50.35,51.26,50.22,50.53,333731.0
2020-05-18 10:00:00,50.55,51.09,50.24,50.91,183188.0,50.55,51.09,50.24,50.91,183188.0
2020-05-18 10:30:00,50.91,51.29,50.83,51.24,186243.0,50.91,51.29,50.83,51.24,186243.0
2020-05-18 11:00:00,51.24,51.44,50.97,51.29,174290.0,51.24,51.44,50.97,51.29,174290.0
2020-05-18 11:30:00,51.29,51.72,51.29,51.71,238441.0,51.29,51.72,51.29,51.71,238441.0
2020-05-18 12:00:00,51.73,51.73,51.28,51.4,113548.0,51.73,51.73,51.28,51.4,113548.0
2020-05-18 12:30:00,51.39,51.45,51.2,51.23,77449.0,51.39,51.45,51.2,51.23,77449.0
2020-05-18 13:00:00,51.24,51.78,51.24,51.75,75668.0,51.24,51.78,51.24,51.75,75668.0
2020-05-18 13:30:00,51.71,51.9,51.7,51.86,100993.0,51.71,51.9,51.7,51.86,100993.0
2020-05-18 14:00:00,51.88,51.89,51.54,51.66,73931.0,51.88,51.89,51.54,51.66,73931.0
2020-05-18 14:30:00,51.66,51.7,51.2,51.2,93389.0,51.66,51.7,51.2,51.2,93389.0
2020-05-18 15:00:00,51.19,51.4,51.09,51.4,169847.0,51.19,51.4,51.09,51.4,169847.0
2020-05-18 15:30:00,51.41,51.64,51.29,51.37,327122.0,51.41,51.64,51.29,51.37,327122.0
2020-05-19 09:30:00,51.69,51.83,51.32,51.68,94796.0,51.69,51.83,51.32,51.68,94796.0
2020-05-19 10:00:00,51.68,51.96,51.56,51.72,48127.0,51.68,51.96,51.56,51.72,48127.0
2020-05-19 10:30:00,51.75,52.07,51.75,52.07,85773.0,51.75,52.07,51.75,52.07,85773.0
2020-05-19 11:00:00,52.05,52.14,51.91,52.0,94850.0,52.05,52.14,51.91,52.0,94850.0
2020-05-19 11:30:00,52.02,52.08,51.77,51.79,60219.0,52.02,52.08,51.77,51.79,60219.0
2020-05-19 12:00:00,51.79,51.93,51.44,51.57,72158.0,51.79,51.93,51.44,51.57,72158.0
2020-05-19 12:30:00,51.56,51.63,51.36,51.56,35686.0,51.56,51.63,51.36,51.56,35686.0
2020-05-19 13:00:00,51.56,51.69,51.43,51.65,39308.0,51.56,51.69,51.43,51.65,39308.0
2020-05-19 13:30:00,51.66,51.88,51.61,51.88,41943.0,51.66,51.88,51.61,51.88,41943.0
2020-05-19 14:00:00,51.89,52.02,51.74,51.98,52224.0,51.89,52.02,51.74,51.98,52224.0
2020-05-19 14:30:00,51.98,52.15,51.41,51.45,139998.0,51.98,52.15,51.41,51.45,139998.0
2020-05-19 15:00:00,51.44,51.9,51.42,51.65,76229.0,51.44,51.9,51.42,51.65,76229.0
2020-05-19 15:30:00,51.63,51.69,51.16,51.16,212366.0,51.63,51.69,51.16,51.16,212366.0
2020-05-20 09:30:00,51.94,52.7,51.78,52.6,129861.0,51.94,52.7,51.78,52.6,129861.0
2020-05-20 10:00:00,52.61,52.87,52.39,52.77,113891.0,52.61,52.87,52.39,52.77,113891.0
2020-05-20 10:30:00,52.76,52.82,52.47,52.66,58446.0,52.76,52.82,52.47,52.66,58446.0
2020-05-20 11:00:00,52.67,53.34,52.66,53.33,129919.0,52.67,53.34,52.66,53.33,129919.0
2020-05-20 11:30:00,53.36,53.36,53.01,53.09,75192.0,53.36,53.36,53.01,53.09,75192.0
2020-05-20 12:00:00,53.09,53.1,52.7,52.73,72985.0,53.09,53.1,52.7,52.73,72985.0
2020-05-20 12:30:00,52.73,52.85,52.44,52.63,109195.0,52.73,52.85,52.44,52.63,109195.0
2020-05-20 13:00:00,52.63,52.65,52.39,52.43,40867.0,52.63,52.65,52.39,52.43,40867.0
2020-05-20 13:30:00,52.44,52.85,52.43,52.68,57968.0,52.44,52.85,52.43,52.68,57968.0
2020-05-20 14:00:00,52.68,52.7,52.47,52.66,64861.0,52.68,52.7,52.47,52.66,64861.0
2020-05-20 14:30:00,52.66,52.97,52.66,52.83,69637.0,52.66,52.97,52.66,52.83,69637.0
2020-05-20 15:00:00,52.85,52.89,52.66,52.86,62061.0,52.85,52.89,52.66,52.86,62061.0
2020-05-20 15:30:00,52.86,53.03,52.82,52.94,210284.0,52.86,53.03,52.82,52.94,210284.0
2020-05-21 09:30:00,53.0,53.13,52.38,52.65,86693.0,53.0,53.13,52.38,52.65,86693.0
2020-05-21 10:00:00,52.68,52.77,52.12,52.3,126523.0,52.68,52.77,52.12,52.3,126523.0
2020-05-21 10:30:00,52.3,52.31,51.96,51.98,75820.0,52.3,52.31,51.96,51.98,75820.0
2020-05-21 11:00:00,51.96,51.96,51.63,51.79,76532.0,51.96,51.96,51.63,51.79,76532.0
2020-05-21 11:30:00,51.79,52.16,51.78,51.89,48665.0,51.79,52.16,51.78,51.89,48665.0
2020-05-21 12:00:00,51.87,52.04,51.82,51.95,52279.0,51.87,52.04,51.82,51.95,52279.0
2020-05-21 12:30:00,51.9,51.97,51.79,51.9,37163.0,51.9,51.97,51.79,51.9,37163.0
2020-05-21 13:00:00,51.93,52.02,51.83,51.89,44531.0,51.93,52.02,51.83,51.89,44531.0
2020-05-21 13:30:00,51.89,51.99,51.8,51.86,44622.0,51.89,51.99,51.8,51.86,44622.0
2020-05-21 14:00:00,51.83,51.93,51.78,51.79,48298.0,51.83,51.93,51.78,51.79,48298.0
2020-05-21 14:30:00,51.79,51.83,51.58,51.8,129845.0,51.79,51.83,51.58,51.8,129845.0
2020-05-21 15:00:00,51.8,51.92,51.72,51.88,134918.0,51.8,51.92,51.72,51.88,134918.0
2020-05-21 15:30:00,51.87,51.88,51.56,51.72,370220.0,51.87,51.88,51.56,51.72,370220.0
2020-05-22 09:30:00,51.87,52.17,51.63,52.11,115875.0,51.87,52.17,51.63,52.11,115875.0
2020-05-22 10:00:00,52.11,52.52,51.99,52.46,85736.0,52.11,52.52,51.99,52.46,85736.0
2020-05-22 10:30:00,52.43,52.62,52.35,52.37,63067.0,52.43,52.62,52.35,52.37,63067.0
2020-05-22 11:00:00,52.37,52.59,52.31,52.46,43319.0,52.37,52.59,52.31,52.46,43319.0
2020-05-22 11:30:00,52.44,52.74,52.4,52.68,40912.0,52.44,52.74,52.4,52.68,40912.0
2020-05-22 12:00:00,52.69,52.83,52.62,52.71,56967.0,52.69,52.83,52.62,52.71,56967.0
2020-05-22 12:30:00,52.72,52.87,52.59,52.75,118186.0,52.72,52.87,52.59,52.75,118186.0
2020-05-22 13:00:00,52.76,52.89,52.68,52.81,54309.0,52.76,52.89,52.68,52.81,54309.0
2020-05-22 13:30:00,52.84,52.85,52.56,52.67,67585.0,52.84,52.85,52.56,52.67,67585.0
2020-05-22 14:00:00,52.69,52.73,52.59,52.7,88899.0,52.69,52.73,52.59,52.7,88899.0
2020-05-22 14:30:00,52.71,52.84,52.64,52.75,41300.0,52.71,52.84,52.64,52.75,41300.0
2020-05-22 15:00:00,52.75,52.8,52.51,52.57,52983.0,52.75,52.8,52.51,52.57,52983.0
2020-05-22 15:30:00,52.57,52.87,52.55,52.8,138236.0,52.57,52.87,52.55,52.8,138236.0
2020-05-26 09:30:00,54.74,54.76,53.98,54.32,282743.0,54.74,54.76,53.98,54.32,282743.0
2020-05-26 10:00:00,54.3,54.44,53.84,53.98,186448.0,54.3,54.44,53.84,53.98,186448.0
2020-05-26 10:30:00,53.97,53.99,53.76,53.89,83662.0,53.97,53.99,53.76,53.89,83662.0
2020-05-26 11:00:00,53.87,54.04,53.76,53.88,112588.0,53.87,54.04,53.76,53.88,112588.0
2020-05-26 11:30:00,53.86,53.98,53.67,53.81,156814.0,53.86,53.98,53.67,53.81,156814.0
2020-05-26 12:00:00,53.82,53.95,53.74,53.84,39346.0,53.82,53.95,53.74,53.84,39346.0
2020-05-26 12:30:00,53.84,54.18,53.84,54.18,47506.0,53.84,54.18,53.84,54.18,47506.0
2020-05-26 13:00:00,54.2,54.32,54.04,54.32,39380.0,54.2,54.32,54.04,54.32,39380.0
2020-05-26 13:30:00,54.32,54.34,54.16,54.2,50717.0,54.32,54.34,54.16,54.2,50717.0
2020-05-26 14:00:00,54.19,54.21,54.08,54.09,42696.0,54.19,54.21,54.08,54.09,42696.0
2020-05-26 14:30:00,54.09,54.14,53.92,53.98,72124.0,54.09,54.14,53.92,53.98,72124.0
2020-05-26 15:00:00,53.98,54.12,53.96,54.06,90655.0,53.98,54.12,53.96,54.06,90655.0
2020-05-26 15:30:00,54.06,54.12,53.82,53.91,370471.0,54.06,54.12,53.82,53.91,370471.0
2020-05-27 09:30:00,54.25,54.48,53.39,53.58,193960.0,54.25,54.48,53.39,53.58,193960.0
2020-05-27 10:00:00,53.56,53.98,53.46,53.72,132426.0,53.56,53.98,53.46,53.72,132426.0
2020-05-27 10:30:00,53.69,53.78,53.01,53.06,259374.0,53.69,53.78,53.01,53.06,259374.0
2020-05-27 11:00:00,53.09,53.62,52.86,53.55,146283.0,53.09,53.62,52.86,53.55,146283.0
2020-05-27 11:30:00,53.54,53.9,53.32,53.85,77394.0,53.54,53.9,53.32,53.85,77394.0
2020-05-27 12:00:00,53.84,54.13,53.75,54.0,64874.0,53.84,54.13,53.75,54.0,64874.0
2020-05-27 12:30:00,54.01,54.39,53.96,54.31,39307.0,54.01,54.39,53.96,54.31,39307.0
2020-05-27 13:00:00,54.34,54.57,54.14,54.56,38617.0,54.34,54.57,54.14,54.56,38617.0
2020-05-27 13:30:00,54.57,54.66,54.32,54.61,53925.0,54.57,54.66,54.32,54.61,53925.0
2020-05-27 14:00:00,54.62,54.92,54.62,54.8,44866.0,54.62,54.92,54.62,54.8,44866.0
2020-05-27 14:30:00,54.8,55.18,54.78,55.18,95678.0,54.8,55.18,54.78,55.18,95678.0
2020-05-27 15:00:00,55.17,55.62,55.16,55.54,246414.0,55.17,55.62,55.16,55.54,246414.0
2020-05-27 15:30:00,55.54,55.65,55.4,55.58,336539.0,55.54,55.65,55.4,55.58,336539.0
2020-05-28 09:30:00,56.0,56.26,55.42,55.55,252194.0,56.0,56.26,55.42,55.55,252194.0
2020-05-28 10:00:00,55.57,55.98,55.52,55.84,231339.0,55.57,55.98,55.52,55.84,231339.0
2020-05-28 10:30:00,55.83,56.53,55.81,56.5,320819.0,55.83,56.53,55.81,56.5,320819.0
2020-05-28 11:00:00,56.51,56.76,56.11,56.2,245405.0,56.51,56.76,56.11,56.2,245405.0
2020-05-28 11:30:00,56.2,56.21,55.79,55.87,74584.0,56.2,56.21,55.79,55.87,74584.0
2020-05-28 12:00:00,55.89,55.97,55.66,55.68,87314.0,55.89,55.97,55.66,55.68,87314.0
2020-05-28 12:30:00,55.68,55.91,55.57,55.64,97283.0,55.68,55.91,55.57,55.64,97283.0
2020-05-28 13:00:00,55.64,56.08,55.64,56.08,72808.0,55.64,56.08,55.64,56.08,72808.0
2020-05-28 13:30:00,56.09,56.1,55.89,55.98,40276.0,56.09,56.1,55.89,55.98,40276.0
2020-05-28 14:00:00,55.98,55.99,55.57,55.58,72056.0,55.98,55.99,55.57,55.58,72056.0
2020-05-28 14:30:00,55.59,55.92,55.51,55.79,94078.0,55.59,55.92,55.51,55.79,94078.0
2020-05-28 15:00:00,55.78,55.9,55.21,55.23,119784.0,55.78,55.9,55.21,55.23,119784.0
2020-05-28 15:30:00,55.21,55.28,54.78,54.8,355349.0,55.21,55.28,54.78,54.8,355349.0
2020-05-29 09:30:00,55.0,55.0,54.3,54.48,222477.0,55.0,55.0,54.3,54.48,222477.0
2020-05-29 10:00:00,54.47,54.54,53.97,54.03,97667.0,54.47,54.54,53.97,54.03,97667.0
2020-05-29 10:30:00,54.04,54.46,53.86,53.9,89732.0,54.04,54.46,53.86,53.9,89732.0
2020-05-29 11:00:00,53.9,54.12,53.81,53.98,305389.0,53.9,54.12,53.81,53.98,305389.0
2020-05-29 11:30:00,53.98,54.33,53.94,54.22,122911.0,53.98,54.33,53.94,54.22,122911.0
2020-05-29 12:00:00,54.2,54.3,54.03,54.26,71966.0,54.2,54.3,54.03,54.26,71966.0
2020-05-29 12:30:00,54.25,54.8,54.18,54.73,140581.0,54.25,54.8,54.18,54.73,140581.0
2020-05-29 13:00:00,54.73,54.81,54.49,54.53,47122.0,54.73,54.81,54.49,54.53,47122.0
2020-05-29 13:30:00,54.51,54.58,54.3,54.44,43960.0,54.51,54.58,54.3,54.44,43960.0
2020-05-29 14:00:00,54.42,54.7,54.38,54.62,148541.0,54.42,54.7,54.38,54.62,148541.0
2020-05-29 14:30:00,54.62,54.63,54.01,54.61,115802.0,54.62,54.63,54.01,54.61,115802.0
2020-05-29 15:00:00,54.62,54.9,54.24,54.47,227162.0,54.62,54.9,54.24,54.47,227162.0
2020-05-29 15:30:00,54.47,55.32,54.46,55.26,646855.0,54.47,55.32,54.46,55.26,646855.0
2020-06-01 09:30:00,55.27,55.59,54.93,55.05,210562.0,55.27,55.59,54.93,55.05,210562.0
2020-06-01 10:00:00,55.06,55.11,54.69,54.99,393057.0,55.06,55.11,54.69,54.99,393057.0
2020-06-01 10:30:00,54.99,55.33,54.59,55.33,218735.0,54.99,55.33,54.59,55.33,218735.0
2020-06-01 11:00:00,55.29,55.31,54.87,54.99,108481.0,55.29,55.31,54.87,54.99,108481.0
2020-06-01 11:30:00,54.98,55.22,54.98,55.05,143055.0,54.98,55.22,54.98,55.05,143055.0
2020-06-01 12:00:00,55.04,55.09,54.97,55.06,80638.0,55.04,55.09,54.97,55.06,80638.0
2020-06-01 12:30:00,55.06,55.27,55.05,55.16,62957.0,55.06,55.27,55.05,55.16,62957.0
2020-06-01 13:00:00,55.19,55.32,55.18,55.27,74195.0,55.19,55.32,55.18,55.27,74195.0
2020-06-01 13:30:00,55.27,55.79,55.24,55.73,135354.0,55.27,55.79,55.24,55.73,135354.0
2020-06-01 14:00:00,55.74,55.9,55.69,55.77,99036.0,55.74,55.9,55.69,55.77,99036.0
2020-06-01 14:30:00,55.76,55.9,55.65,55.73,139316.0,55.76,55.9,55.65,55.73,139316.0
2020-06-01 15:00:00,55.76,56.0,55.67,55.8,234908.0,55.76,56.0,55.67,55.8,234908.0
2020-06-01 15:30:00,55.8,56.04,55.7,56.0,447170.0,55.8,56.04,55.7,56.0,447170.0
2020-06-02 09:30:00,56.25,56.37,55.75,56.31,476115.0,56.25,56.37,55.75,56.31,476115.0
2020-06-02 10:00:00,56.29,56.84,56.07,56.84,236403.0,56.29,56.84,56.07,56.84,236403.0
2020-06-02 10:30:00,56.84,56.88,55.85,56.0,277663.0,56.84,56.88,55.85,56.0,277663.0
2020-06-02 11:00:00,56.01,56.08,55.77,55.79,146799.0,56.01,56.08,55.77,55.79,146799.0
2020-06-02 11:30:00,55.79,56.17,55.73,55.88,116703.0,55.79,56.17,55.73,55.88,116703.0
2020-06-02 12:00:00,55.88,56.08,55.88,56.02,73066.0,55.88,56.08,55.88,56.02,73066.0
2020-06-02 12:30:00,56.0,56.0,55.7,55.84,224251.0,56.0,56.0,55.7,55.84,224251.0
2020-06-02 13:00:00,55.83,55.91,55.69,55.8,110780.0,55.83,55.91,55.69,55.8,110780.0
2020-06-02 13:30:00,55.77,55.77,55.2,55.2,105998.0,55.77,55.77,55.2,55.2,105998.0
2020-06-02 14:00:00,55.22,55.41,55.16,55.23,161131.0,55.22,55.41,55.16,55.23,161131.0
2020-06-02 14:30:00,55.24,55.44,55.2,55.29,89304.0,55.24,55.44,55.2,55.29,89304.0
2020-06-02 15:00:00,55.29,55.41,55.2,55.4,114799.0,55.29,55.41,55.2,55.4,114799.0
2020-06-02 15:30:00,55.41,55.86,55.41,55.67,340264.0,55.41,55.86,55.41,55.67,340264.0
2020-06-03 09:30:00,55.78,56.81,55.68,56.74,257494.0,55.78,56.81,55.68,56.74,257494.0
2020-06-03 10:00:00,56.75,57.0,56.5,56.96,302069.0,56.75,57.0,56.5,56.96,302069.0
2020-06-03 10:30:00,56.96,57.19,56.6,56.61,174413.0,56.96,57.19,56.6,56.61,174413.0
2020-06-03 11:00:00,56.6,56.72,56.3,56.37,177918.0,56.6,56.72,56.3,56.37,177918.0
2020-06-03 11:30:00,56.37,56.41,55.89,55.93,183312.0,56.37,56.41,55.89,55.93,183312.0
2020-06-03 12:00:00,55.96,56.41,55.94,56.41,121971.0,55.96,56.41,55.94,56.41,121971.0
2020-06-03 12:30:00,56.43,56.58,56.14,56.51,218535.0,56.43,56.58,56.14,56.51,218535.0
2020-06-03 13:00:00,56.5,56.84,56.47,56.82,156548.0,56.5,56.84,56.47,56.82,156548.0
2020-06-03 13:30:00,56.81,56.94,56.64,56.72,121283.0,56.81,56.94,56.64,56.72,121283.0
2020-06-03 14:00:00,56.72,57.03,56.71,56.9,148248.0,56.72,57.03,56.71,56.9,148248.0
2020-06-03 14:30:00,56.9,57.04,56.64,56.81,221089.0,56.9,57.04,56.64,56.81,221089.0
2020-06-03 15:00:00,56.8,56.8,56.42,56.59,285585.0,56.8,56.8,56.42,56.59,285585.0
2020-06-03 15:30:00,56.59,56.65,56.3,56.37,771931.0,56.59,56.65,56.3,56.37,771931.0
2020-06-04 09:30:00,55.74,56.49,54.1,56.2,604469.0,55.74,56.49,54.1,56.2,604469.0
2020-06-04 10:00:00,56.22,56.34,55.06,55.09,211649.0,56.22,56.34,55.06,55.09,211649.0
2020-06-04 10:30:00,55.14,55.21,53.87,54.04,383321.0,55.14,55.21,53.87,54.04,383321.0
2020-06-04 11:00:00,54.04,54.31,53.36,54.04,253803.0,54.04,54.31,53.36,54.04,253803.0
2020-06-04 11:30:00,54.04,54.43,53.91,54.27,119127.0,54.04,54.43,53.91,54.27,119127.0
2020-06-04 12:00:00,54.25,54.3,53.63,53.63,117045.0,54.25,54.3,53.63,53.63,117045.0
2020-06-04 12:30:00,53.61,53.62,53.19,53.3,136457.0,53.61,53.62,53.19,53.3,136457.0
2020-06-04 13:00:00,53.3,53.63,53.08,53.33,116921.0,53.3,53.63,53.08,53.33,116921.0
2020-06-04 13:30:00,53.35,53.89,53.33,53.82,181937.0,53.35,53.89,53.33,53.82,181937.0
2020-06-04 14:00:00,53.81,53.84,53.26,53.32,174999.0,53.81,53.84,53.26,53.32,174999.0
2020-06-04 14:30:00,53.31,53.42,52.9,53.21,176325.0,53.31,53.42,52.9,53.21,176325.0
2020-06-04 15:00:00,53.21,53.88,53.21,53.82,221158.0,53.21,53.88,53.21,53.82,221158.0
2020-06-04 15:30:00,53.82,53.99,53.52,53.95,432461.0,53.82,53.99,53.52,53.95,432461.0
2020-06-05 09:30:00,55.0,55.79,54.48,54.54,329691.0,55.0,55.79,54.48,54.54,329691.0
2020-06-05 10:00:00,54.53,54.63,54.09,54.47,195833.0,54.53,54.63,54.09,54.47,195833.0
2020-06-05 10:30:00,54.5,54.71,53.95,54.25,433029.0,54.5,54.71,53.95,54.25,433029.0
2020-06-05 11:00:00,54.24,54.27,53.92,54.04,102511.0,54.24,54.27,53.92,54.04,102511.0
2020-06-05 11:30:00,54.03,54.07,53.63,53.89,89682.0,54.03,54.07,53.63,53.89,89682.0
2020-06-05 12:00:00,53.88,54.0,53.68,53.72,125556.0,53.88,54.0,53.68,53.72,125556.0
2020-06-05 12:30:00,53.74,54.08,53.7,53.99,205007.0,53.74,54.08,53.7,53.99,205007.0
2020-06-05 13:00:00,53.98,54.06,53.82,54.04,54472.0,53.98,54.06,53.82,54.04,54472.0
2020-06-05 13:30:00,54.03,54.11,53.9,53.93,49361.0,54.03,54.11,53.9,53.93,49361.0
2020-06-05 14:00:00,53.94,54.15,53.94,54.02,91982.0,53.94,54.15,53.94,54.02,91982.0
2020-06-05 14:30:00,54.02,54.11,53.92,53.99,119365.0,54.02,54.11,53.92,53.99,119365.0
2020-06-05 15:00:00,54.01,54.25,53.89,54.13,130176.0,54.01,54.25,53.89,54.13,130176.0
2020-06-05 15:30:00,54.12,54.43,54.0,54.3,338257.0,54.12,54.43,54.0,54.3,338257.0
2020-06-08 09:30:00,54.0,54.51,53.39,53.59,170698.0,54.0,54.51,53.39,53.59,170698.0
2020-06-08 10:00:00,53.63,53.91,53.57,53.6,92060.0,53.63,53.91,53.57,53.6,92060.0
2020-06-08 10:30:00,53.64,54.19,53.61,53.88,238162.0,53.64,54.19,53.61,53.88,238162.0
2020-06-08 11:00:00,53.89,54.11,53.83,53.96,73963.0,53.89,54.11,53.83,53.96,73963.0
2020-06-08 11:30:00,53.96,53.96,53.71,53.72,77711.0,53.96,53.96,53.71,53.72,77711.0
2020-06-08 12:00:00,53.73,53.74,53.52,53.67,107012.0,53.73,53.74,53.52,53.67,107012.0
2020-06-08 12:30:00,53.67,53.89,53.6,53.64,76740.0,53.67,53.89,53.6,53.64,76740.0
2020-06-08 13:00:00,53.65,53.87,53.63,53.83,44172.0,53.65,53.87,53.63,53.83,44172.0
2020-06-08 13:30:00,53.83,54.05,53.8,53.82,58765.0,53.83,54.05,53.8,53.82,58765.0
2020-06-08 14:00:00,53.82,53.95,53.69,53.95,79826.0,53.82,53.95,53.69,53.95,79826.0
2020-06-08 14:30:00,53.95,54.23,53.9,54.23,73223.0,53.95,54.23,53.9,54.23,73223.0
2020-06-08 15:00:00,54.23,54.23,54.04,54.11,125274.0,54.23,54.23,54.04,54.11,125274.0
2020-06-08 15:30:00,54.12,54.52,54.09,54.51,253801.0,54.12,54.52,54.09,54.51,253801.0
2020-06-09 09:30:00,54.5,54.59,53.82,54.11,162797.0,54.5,54.59,53.82,54.11,162797.0
2020-06-09 10:00:00,54.19,54.31,53.99,54.16,72894.0,54.19,54.31,53.99,54.16,72894.0
2020-06-09 10:30:00,54.14,54.39,54.1,54.3,80829.0,54.14,54.39,54.1,54.3,80829.0
2020-06-09 11:00:00,54.28,54.39,54.18,54.3,66808.0,54.28,54.39,54.18,54.3,66808.0
2020-06-09 11:30:00,54.28,54.35,54.15,54.27,49642.0,54.28,54.35,54.15,54.27,49642.0
2020-06-09 12:00:00,54.27,54.35,54.21,54.26,47846.0,54.27,54.35,54.21,54.26,47846.0
2020-06-09 12:30:00,54.26,54.45,54.19,54.44,35267.0,54.26,54.45,54.19,54.44,35267.0
2020-06-09 13:00:00,54.44,54.64,54.25,54.59,77553.0,54.44,54.64,54.25,54.59,77553.0
2020-06-09 13:30:00,54.59,54.89,54.56,54.83,92609.0,54.59,54.89,54.56,54.83,92609.0
2020-06-09 14:00:00,54.85,54.86,54.48,54.54,66424.0,54.85,54.86,54.48,54.54,66424.0
2020-06-09 14:30:00,54.56,54.76,54.54,54.76,49891.0,54.56,54.76,54.54,54.76,49891.0
2020-06-09 15:00:00,54.74,55.13,54.67,55.12,147871.0,54.74,55.13,54.67,55.12,147871.0
2020-06-09 15:30:00,55.11,55.32,54.98,55.09,314936.0,55.11,55.32,54.98,55.09,314936.0
2020-06-10 09:30:00,55.2,55.35,54.68,54.79,107707.0,55.2,55.35,54.68,54.79,107707.0
2020-06-10 10:00:00,54.8,55.25,54.76,55.14,112020.0,54.8,55.25,54.76,55.14,112020.0
2020-06-10 10:30:00,55.14,55.18,54.76,54.89,113151.0,55.14,55.18,54.76,54.89,113151.0
2020-06-10 11:00:00,54.86,55.01,54.69,54.77,86529.0,54.86,55.01,54.69,54.77,86529.0
2020-06-10 11:30:00,54.72,54.81,54.61,54.75,100918.0,54.72,54.81,54.61,54.75,100918.0
2020-06-10 12:00:00,54.75,54.92,54.62,54.91,50809.0,54.75,54.92,54.62,54.91,50809.0
2020-06-10 12:30:00,54.91,54.96,54.66,54.79,82468.0,54.91,54.96,54.66,54.79,82468.0
2020-06-10 13:00:00,54.77,54.97,54.69,54.74,63628.0,54.77,54.97,54.69,54.74,63628.0
2020-06-10 13:30:00,54.74,54.87,54.58,54.59,40785.0,54.74,54.87,54.58,54.59,40785.0
2020-06-10 14:00:00,54.58,55.07,54.35,55.02,73303.0,54.58,55.07,54.35,55.02,73303.0
2020-06-10 14:30:00,55.02,55.03,54.68,54.83,77751.0,55.02,55.03,54.68,54.83,77751.0
2020-06-10 15:00:00,54.81,55.25,54.68,55.23,73262.0,54.81,55.25,54.68,55.23,73262.0
2020-06-10 15:30:00,55.23,55.36,54.91,54.91,258669.0,55.23,55.36,54.91,54.91,258669.0
2020-06-11 09:30:00,53.62,53.74,52.89,53.38,132895.0,53.62,53.74,52.89,53.38,132895.0
2020-06-11 10:00:00,53.43,53.6,53.03,53.32,87841.0,53.43,53.6,53.03,53.32,87841.0
2020-06-11 10:30:00,53.31,53.7,53.25,53.3,55090.0,53.31,53.7,53.25,53.3,55090.0
2020-06-11 11:00:00,53.3,53.6,53.18,53.55,88313.0,53.3,53.6,53.18,53.55,88313.0
2020-06-11 11:30:00,53.55,53.59,53.08,53.3,49225.0,53.55,53.59,53.08,53.3,49225.0
2020-06-11 12:00:00,53.3,53.42,53.06,53.2,74525.0,53.3,53.42,53.06,53.2,74525.0
2020-06-11 12:30:00,53.18,53.48,53.06,53.09,151724.0,53.18,53.48,53.06,53.09,151724.0
2020-06-11 13:00:00,53.06,53.7,53.03,53.51,92959.0,53.06,53.7,53.03,53.51,92959.0
2020-06-11 13:30:00,53.45,53.62,53.31,53.45,63151.0,53.45,53.62,53.31,53.45,63151.0
2020-06-11 14:00:00,53.41,53.42,53.0,53.22,57764.0,53.41,53.42,53.0,53.22,57764.0
2020-06-11 14:30:00,53.21,53.26,52.32,52.54,119200.0,53.21,53.26,52.32,52.54,119200.0
2020-06-11 15:00:00,52.54,52.9,52.34,52.41,95869.0,52.54,52.9,52.34,52.41,95869.0
2020-06-11 15:30:00,52.4,52.76,52.21,52.21,222747.0,52.4,52.76,52.21,52.21,222747.0
2020-06-12 09:30:00,53.24,53.71,52.58,53.5,199860.0,53.24,53.71,52.58,53.5,199860.0
2020-06-12 10:00:00,53.52,53.78,53.14,53.14,93022.0,53.52,53.78,53.14,53.14,93022.0
2020-06-12 10:30:00,53.15,53.24,52.55,52.63,70797.0,53.15,53.24,52.55,52.63,70797.0
2020-06-12 11:00:00,52.62,52.81,52.33,52.62,104852.0,52.62,52.81,52.33,52.62,104852.0
2020-06-12 11:30:00,52.63,53.14,52.61,53.1,54384.0,52.63,53.14,52.61,53.1,54384.0
2020-06-12 12:00:00,53.09,53.16,52.64,52.7,49004.0,53.09,53.16,52.64,52.7,49004.0
2020-06-12 12:30:00,52.68,52.77,52.52,52.75,57773.0,52.68,52.77,52.52,52.75,57773.0
2020-06-12 13:00:00,52.76,52.78,52.22,52.25,72390.0,52.76,52.78,52.22,52.25,72390.0
2020-06-12 13:30:00,52.25,52.29,51.63,51.63,107694.0,52.25,52.29,51.63,51.63,107694.0
2020-06-12 14:00:00,51.63,52.25,51.57,52.13,58513.0,51.63,52.25,51.57,52.13,58513.0
2020-06-12 14:30:00,52.18,52.48,51.98,52.34,60765.0,52.18,52.48,51.98,52.34,60765.0
2020-06-12 15:00:00,52.37,52.6,52.12,52.23,83980.0,52.37,52.6,52.12,52.23,83980.0
2020-06-12 15:30:00,52.23,52.83,52.15,52.75,211282.0,52.23,52.83,52.15,52.75,211282.0
2020-06-15 09:30:00,51.81,52.28,51.31,52.22,131321.0,51.81,52.28,51.31,52.22,131321.0
2020-06-15 10:00:00,52.21,52.68,52.13,52.39,156496.0,52.21,52.68,52.13,52.39,156496.0
2020-06-15 10:30:00,52.37,52.86,52.31,52.67,71132.0,52.37,52.86,52.31,52.67,71132.0
2020-06-15 11:00:00,52.67,53.02,52.62,52.77,54348.0,52.67,53.02,52.62,52.77,54348.0
2020-06-15 11:30:00,52.79,52.91,52.63,52.82,41857.0,52.79,52.91,52.63,52.82,41857.0
2020-06-15 12:00:00,52.8,53.09,52.8,53.0,71771.0,52.8,53.09,52.8,53.0,71771.0
2020-06-15 12:30:00,53.0,53.16,52.91,53.12,47477.0,53.0,53.16,52.91,53.12,47477.0
2020-06-15 13:00:00,53.11,53.29,53.0,53.07,32812.0,53.11,53.29,53.0,53.07,32812.0
2020-06-15 13:30:00,53.05,53.22,52.92,53.16,78064.0,53.05,53.22,52.92,53.16,78064.0
2020-06-15 14:00:00,53.18,53.84,53.18,53.61,77952.0,53.18,53.84,53.18,53.61,77952.0
2020-06-15 14:30:00,53.61,53.69,53.44,53.5,59942.0,53.61,53.69,53.44,53.5,59942.0
2020-06-15 15:00:00,53.48,53.63,53.36,53.37,76809.0,53.48,53.63,53.36,53.37,76809.0
2020-06-15 15:30:00,53.39,53.77,53.13,53.77,204928.0,53.39,53.77,53.13,53.77,204928.0
2020-06-16 09:30:00,55.06,55.38,54.81,55.14,219763.0,55.06,55.38,54.81,55.14,219763.0
2020-06-16 10:00:00,55.13,55.17,54.8,54.99,120040.0,55.13,55.17,54.8,54.99,120040.0
2020-06-16 10:30:00,54.98,55.23,54.0,54.09,135455.0,54.98,55.23,54.0,54.09,135455.0
2020-06-16 11:00:00,54.08,54.67,53.75,54.54,74030.0,54.08,54.67,53.75,54.54,74030.0
2020-06-16 11:30:00,54.56,54.79,54.34,54.43,89641.0,54.56,54.79,54.34,54.43,89641.0
2020-06-16 12:00:00,54.43,54.52,54.12,54.41,34148.0,54.43,54.52,54.12,54.41,34148.0
2020-06-16 12:30:00,54.43,54.66,54.42,54.57,30456.0,54.43,54.66,54.42,54.57,30456.0
2020-06-16 13:00:00,54.59,54.86,54.44,54.62,81509.0,54.59,54.86,54.44,54.62,81509.0
2020-06-16 13:30:00,54.59,54.65,54.3,54.33,39425.0,54.59,54.65,54.3,54.33,39425.0
2020-06-16 14:00:00,54.34,54.63,54.21,54.35,28309.0,54.34,54.63,54.21,54.35,28309.0
2020-06-16 14:30:00,54.37,54.51,54.34,54.48,28366.0,54.37,54.51,54.34,54.48,28366.0
2020-06-16 15:00:00,54.5,54.52,54.13,54.44,39693.0,54.5,54.52,54.13,54.44,39693.0
2020-06-16 15:30:00,54.43,54.61,54.18,54.42,207870.0,54.43,54.61,54.18,54.42,207870.0
2020-06-17 09:30:00,54.62,54.65,54.21,54.33,72579.0,54.62,54.65,54.21,54.33,72579.0
2020-06-17 10:00:00,54.3,54.73,54.09,54.12,61673.0,54.3,54.73,54.09,54.12,61673.0
2020-06-17 10:30:00,54.14,54.4,54.07,54.14,75660.0,54.14,54.4,54.07,54.14,75660.0
2020-06-17 11:00:00,54.14,54.22,54.0,54.16,46380.0,54.14,54.22,54.0,54.16,46380.0
2020-06-17 11:30:00,54.15,54.26,53.97,54.15,78304.0,54.15,54.26,53.97,54.15,78304.0
2020-06-17 12:00:00,54.17,54.21,54.05,54.16,42548.0,54.17,54.21,54.05,54.16,42548.0
2020-06-17 12:30:00,54.16,54.37,54.13,54.2,47003.0,54.16,54.37,54.13,54.2,47003.0
2020-06-17 13:00:00,54.19,54.4,54.19,54.29,50205.0,54.19,54.4,54.19,54.29,50205.0
2020-06-17 13:30:00,54.3,54.33,54.17,54.24,35537.0,54.3,54.33,54.17,54.24,35537.0
2020-06-17 14:00:00,54.24,54.27,53.98,54.0,89888.0,54.24,54.27,53.98,54.0,89888.0
2020-06-17 14:30:00,54.0,54.15,53.83,53.84,117813.0,54.0,54.15,53.83,53.84,117813.0
2020-06-17 15:00:00,53.82,53.84,53.53,53.58,74079.0,53.82,53.84,53.53,53.58,74079.0
2020-06-17 15:30:00,53.59,53.71,53.51,53.61,254731.0,53.59,53.71,53.51,53.61,254731.0
2020-06-18 09:30:00,53.62,53.69,53.13,53.15,127471.0,53.62,53.69,53.13,53.15,127471.0
2020-06-18 10:00:00,53.15,53.52,53.06,53.13,69719.0,53.15,53.52,53.06,53.13,69719.0
2020-06-18 10:30:00,53.17,53.43,53.15,53.41,61129.0,53.17,53.43,53.15,53.41,61129.0
2020-06-18 11:00:00,53.41,53.49,53.28,53.34,49046.0,53.41,53.49,53.28,53.34,49046.0
2020-06-18 11:30:00,53.34,53.35,52.88,52.98,210760.0,53.34,53.35,52.88,52.98,210760.0
2020-06-18 12:00:00,52.98,53.31,52.95,53.28,115183.0,52.98,53.31,52.95,53.28,115183.0
2020-06-18 12:30:00,53.24,53.36,53.13,53.28,49461.0,53.24,53.36,53.13,53.28,49461.0
2020-06-18 13:00:00,53.29,53.36,53.22,53.3,37900.0,53.29,53.36,53.22,53.3,37900.0
2020-06-18 13:30:00,53.29,53.5,53.28,53.46,66010.0,53.29,53.5,53.28,53.46,66010.0
2020-06-18 14:00:00,53.47,53.47,53.21,53.39,44707.0,53.47,53.47,53.21,53.39,44707.0
2020-06-18 14:30:00,53.38,53.53,53.28,53.42,57425.0,53.38,53.53,53.28,53.42,57425.0
2020-06-18 15:00:00,53.38,53.49,53.26,53.45,69309.0,53.38,53.49,53.26,53.45,69309.0
2020-06-18 15:30:00,53.45,53.62,53.34,53.37,315211.0,53.45,53.62,53.34,53.37,315211.0
2020-06-19 09:30:00,53.89,54.3,53.66,54.21,193496.0,53.89,54.3,53.66,54.21,193496.0
2020-06-19 10:00:00,54.18,54.45,54.17,54.41,45045.0,54.18,54.45,54.17,54.41,45045.0
2020-06-19 10:30:00,54.41,54.45,54.08,54.08,61537.0,54.41,54.45,54.08,54.08,61537.0
2020-06-19 11:00:00,54.08,54.19,53.76,53.93,45927.0,54.08,54.19,53.76,53.93,45927.0
2020-06-19 11:30:00,53.89,53.92,53.67,53.74,41594.0,53.89,53.92,53.67,53.74,41594.0
2020-06-19 12:00:00,53.74,53.82,53.18,53.4,69443.0,53.74,53.82,53.18,53.4,69443.0
2020-06-19 12:30:00,53.41,53.66,53.2,53.65,42428.0,53.41,53.66,53.2,53.65,42428.0
2020-06-19 13:00:00,53.63,53.64,53.2,53.32,43856.0,53.63,53.64,53.2,53.32,43856.0
2020-06-19 13:30:00,53.31,53.45,53.1,53.12,37041.0,53.31,53.45,53.1,53.12,37041.0
2020-06-19 14:00:00,53.14,53.28,53.03,53.14,37979.0,53.14,53.28,53.03,53.14,37979.0
2020-06-19 14:30:00,53.13,53.49,53.06,53.42,45212.0,53.13,53.49,53.06,53.42,45212.0
2020-06-19 15:00:00,53.41,53.81,53.35,53.7,84668.0,53.41,53.81,53.35,53.7,84668.0
2020-06-19 15:30:00,53.71,53.82,53.36,53.64,213254.0,53.71,53.82,53.36,53.64,213254.0
2020-06-22 09:30:00,53.62,53.89,52.93,53.78,136200.0,53.62,53.89,52.93,53.78,136200.0
2020-06-22 10:00:00,53.78,54.0,53.72,53.89,87078.0,53.78,54.0,53.72,53.89,87078.0
2020-06-22 10:30:00,53.89,53.92,53.52,53.53,57706.0,53.89,53.92,53.52,53.53,57706.0
2020-06-22 11:00:00,53.53,53.96,53.47,53.78,29209.0,53.53,53.96,53.47,53.78,29209.0
2020-06-22 11:30:00,53.76,53.89,53.67,53.76,30265.0,53.76,53.89,53.67,53.76,30265.0
2020-06-22 12:00:00,53.77,54.13,53.77,54.11,59619.0,53.77,54.13,53.77,54.11,59619.0
2020-06-22 12:30:00,54.11,54.34,54.03,54.26,64872.0,54.11,54.34,54.03,54.26,64872.0
2020-06-22 13:00:00,54.25,54.37,54.19,54.19,46943.0,54.25,54.37,54.19,54.19,46943.0
2020-06-22 13:30:00,54.2,54.31,54.12,54.31,33227.0,54.2,54.31,54.12,54.31,33227.0
2020-06-22 14:00:00,54.28,54.28,54.14,54.19,35309.0,54.28,54.28,54.14,54.19,35309.0
2020-06-22 14:30:00,54.2,54.3,54.12,54.27,45063.0,54.2,54.3,54.12,54.27,45063.0
2020-06-22 15:00:00,54.27,54.32,53.95,54.01,51968.0,54.27,54.32,53.95,54.01,51968.0
2020-06-22 15:30:00,54.02,54.22,54.02,54.16,100274.0,54.02,54.22,54.02,54.16,100274.0
2020-06-23 09:30:00,54.93,54.96,54.11,54.26,135328.0,54.93,54.96,54.11,54.26,135328.0
2020-06-23 10:00:00,54.25,54.39,54.05,54.39,44972.0,54.25,54.39,54.05,54.39,44972.0
2020-06-23 10:30:00,54.36,54.43,53.98,54.24,65067.0,54.36,54.43,53.98,54.24,65067.0
2020-06-23 11:00:00,54.18,54.34,54.13,54.28,63628.0,54.18,54.34,54.13,54.28,63628.0
2020-06-23 11:30:00,54.29,54.3,54.09,54.22,35873.0,54.29,54.3,54.09,54.22,35873.0
2020-06-23 12:00:00,54.24,54.25,54.08,54.16,38449.0,54.24,54.25,54.08,54.16,38449.0
2020-06-23 12:30:00,54.16,54.24,54.08,54.24,20565.0,54.16,54.24,54.08,54.24,20565.0
2020-06-23 13:00:00,54.21,54.32,54.17,54.29,19314.0,54.21,54.32,54.17,54.29,19314.0
2020-06-23 13:30:00,54.31,54.47,54.27,54.38,25480.0,54.31,54.47,54.27,54.38,25480.0
2020-06-23 14:00:00,54.3,54.36,54.25,54.32,34758.0,54.3,54.36,54.25,54.32,34758.0
2020-06-23 14:30:00,54.34,54.35,54.15,54.26,32549.0,54.34,54.35,54.15,54.26,32549.0
2020-06-23 15:00:00,54.25,54.28,54.08,54.12,52623.0,54.25,54.28,54.08,54.12,52623.0
2020-06-23 15:30:00,54.11,54.16,53.95,54.07,204760.0,54.11,54.16,53.95,54.07,204760.0
2020-06-24 09:30:00,54.0,54.35,53.75,53.77,158729.0,54.0,54.35,53.75,53.77,158729.0
2020-06-24 10:00:00,53.79,53.87,53.49,53.7,83914.0,53.79,53.87,53.49,53.7,83914.0
2020-06-24 10:30:00,53.68,53.68,53.21,53.4,92045.0,53.68,53.68,53.21,53.4,92045.0
2020-06-24 11:00:00,53.38,53.51,53.16,53.28,59610.0,53.38,53.51,53.16,53.28,59610.0
2020-06-24 11:30:00,53.29,53.38,52.8,52.91,117733.0,53.29,53.38,52.8,52.91,117733.0
2020-06-24 12:00:00,52.89,53.05,52.69,52.92,56529.0,52.89,53.05,52.69,52.92,56529.0
2020-06-24 12:30:00,52.93,53.34,52.82,53.34,151030.0,52.93,53.34,52.82,53.34,151030.0
2020-06-24 13:00:00,53.33,53.38,53.02,53.05,40665.0,53.33,53.38,53.02,53.05,40665.0
2020-06-24 13:30:00,53.02,53.06,52.89,53.05,36370.0,53.02,53.06,52.89,53.05,36370.0
2020-06-24 14:00:00,53.06,53.41,52.91,53.37,54286.0,53.06,53.41,52.91,53.37,54286.0
2020-06-24 14:30:00,53.35,53.44,53.13,53.18,58742.0,53.35,53.44,53.13,53.18,58742.0
2020-06-24 15:00:00,53.18,53.44,53.04,53.32,68929.0,53.18,53.44,53.04,53.32,68929.0
2020-06-24 15:30:00,53.31,53.61,53.17,53.22,168676.0,53.31,53.61,53.17,53.22,168676.0
2020-06-25 09:30:00,53.17,53.22,52.44,52.71,65288.0,53.17,53.22,52.44,52.71,65288.0
2020-06-25 10:00:00,52.76,53.09,52.59,53.02,36374.0,52.76,53.09,52.59,53.02,36374.0
2020-06-25 10:30:00,53.02,53.05,52.69,52.92,51839.0,53.02,53.05,52.69,52.92,51839.0
2020-06-25 11:00:00,52.91,53.08,52.71,52.92,38917.0,52.91,53.08,52.71,52.92,38917.0
2020-06-25 11:30:00,52.9,53.07,52.75,53.07,66776.0,52.9,53.07,52.75,53.07,66776.0
2020-06-25 12:00:00,53.08,53.4,53.06,53.2,32053.0,53.08,53.4,53.06,53.2,32053.0
2020-06-25 12:30:00,53.22,53.35,53.14,53.19,25385.0,53.22,53.35,53.14,53.19,25385.0
2020-06-25 13:00:00,53.17,53.24,53.08,53.12,22171.0,53.17,53.24,53.08,53.12,22171.0
2020-06-25 13:30:00,53.08,53.19,53.0,53.03,55560.0,53.08,53.19,53.0,53.03,55560.0
2020-06-25 14:00:00,53.05,53.11,52.9,53.02,35858.0,53.05,53.11,52.9,53.02,35858.0
2020-06-25 14:30:00,53.02,53.07,52.93,53.01,31870.0,53.02,53.07,52.93,53.01,31870.0
2020-06-25 15:00:00,53.01,53.43,52.98,53.31,105526.0,53.01,53.43,52.98,53.31,105526.0
2020-06-25 15:30:00,53.3,53.41,53.05,53.36,425993.0,53.3,53.41,53.05,53.36,425993.0
2020-06-26 09:30:00,53.37,53.75,53.25,53.52,94586.0,53.37,53.75,53.25,53.52,94586.0
2020-06-26 10:00:00,53.52,53.53,52.98,53.3,51615.0,53.52,53.53,52.98,53.3,51615.0
2020-06-26 10:30:00,53.3,53.33,52.8,52.84,66588.0,53.3,53.33,52.8,52.84,66588.0
2020-06-26 11:00:00,52.85,53.3,52.85,53.23,43134.0,52.85,53.3,52.85,53.23,43134.0
2020-06-26 11:30:00,53.21,53.39,52.98,53.32,30859.0,53.21,53.39,52.98,53.32,30859.0
2020-06-26 12:00:00,53.35,53.35,53.03,53.18,61551.0,53.35,53.35,53.03,53.18,61551.0
2020-06-26 12:30:00,53.17,53.24,53.04,53.19,29240.0,53.17,53.24,53.04,53.19,29240.0
2020-06-26 13:00:00,53.18,53.4,53.16,53.39,40896.0,53.18,53.4,53.16,53.39,40896.0
2020-06-26 13:30:00,53.38,53.44,53.29,53.34,45405.0,53.38,53.44,53.29,53.34,45405.0
2020-06-26 14:00:00,53.33,53.49,53.25,53.31,51668.0,53.33,53.49,53.25,53.31,51668.0
2020-06-26 14:30:00,53.32,53.32,53.01,53.03,65610.0,53.32,53.32,53.01,53.03,65610.0
2020-06-26 15:00:00,53.04,53.41,53.04,53.35,100899.0,53.04,53.41,53.04,53.35,100899.0
2020-06-26 15:30:00,53.35,53.78,53.23,53.44,383682.0,53.35,53.78,53.23,53.44,383682.0
2020-06-29 09:30:00,53.69,53.69,52.61,53.05,94997.0,53.69,53.69,52.61,53.05,94997.0
2020-06-29 10:00:00,53.18,53.63,52.99,53.45,114876.0,53.18,53.63,52.99,53.45,114876.0
2020-06-29 10:30:00,53.52,53.85,53.49,53.71,175011.0,53.52,53.85,53.49,53.71,175011.0
2020-06-29 11:00:00,53.71,53.82,53.38,53.74,132416.0,53.71,53.82,53.38,53.74,132416.0
2020-06-29 11:30:00,53.74,53.81,53.6,53.73,104167.0,53.74,53.81,53.6,53.73,104167.0
2020-06-29 12:00:00,53.73,53.82,53.53,53.66,165026.0,53.73,53.82,53.53,53.66,165026.0
2020-06-29 12:30:00,53.66,53.75,53.62,53.7,44050.0,53.66,53.75,53.62,53.7,44050.0
2020-06-29 13:00:00,53.7,53.7,53.48,53.49,30453.0,53.7,53.7,53.48,53.49,30453.0
2020-06-29 13:30:00,53.48,53.59,53.43,53.53,41150.0,53.48,53.59,53.43,53.53,41150.0
2020-06-29 14:00:00,53.53,53.55,53.1,53.13,90046.0,53.53,53.55,53.1,53.13,90046.0
2020-06-29 14:30:00,53.12,53.17,52.94,52.98,76948.0,53.12,53.17,52.94,52.98,76948.0
2020-06-29 15:00:00,52.98,53.03,52.74,52.92,105021.0,52.98,53.03,52.74,52.92,105021.0
2020-06-29 15:30:00,52.91,53.18,52.87,53.18,159997.0,52.91,53.18,52.87,53.18,159997.0
2020-06-30 09:30:00,53.29,54.08,53.2,53.89,113970.0,53.29,54.08,53.2,53.89,113970.0
2020-06-30 10:00:00,53.88,54.25,53.77,54.03,129157.0,53.88,54.25,53.77,54.03,129157.0
2020-06-30 10:30:00,54.04,54.54,54.0,54.54,153030.0,54.04,54.54,54.0,54.54,153030.0
2020-06-30 11:00:00,54.53,54.54,54.31,54.33,95803.0,54.53,54.54,54.31,54.33,95803.0
2020-06-30 11:30:00,54.3,54.38,54.03,54.09,105736.0,54.3,54.38,54.03,54.09,105736.0
2020-06-30 12:00:00,54.07,54.43,54.06,54.41,82292.0,54.07,54.43,54.06,54.41,82292.0
2020-06-30 12:30:00,54.43,54.44,53.89,53.92,34398.0,54.43,54.44,53.89,53.92,34398.0
2020-06-30 13:00:00,53.91,54.0,53.82,54.0,20225.0,53.91,54.0,53.82,54.0,20225.0
2020-06-30 13:30:00,53.98,54.02,53.82,53.99,17827.0,53.98,54.02,53.82,53.99,17827.0
2020-06-30 14:00:00,53.97,53.98,53.8,53.97,24141.0,53.97,53.98,53.8,53.97,24141.0
2020-06-30 14:30:00,53.96,54.03,53.9,54.02,44667.0,53.96,54.03,53.9,54.02,44667.0
2020-06-30 15:00:00,54.02,54.06,53.92,53.92,78830.0,54.02,54.06,53.92,53.92,78830.0
2020-06-30 15:30:00,53.91,54.33,53.91,54.13,259849.0,53.91,54.33,53.91,54.13,259849.0
2020-07-01 09:30:00,54.42,54.42,53.61,53.92,150750.0,54.42,54.42,53.61,53.92,150750.0
2020-07-01 10:00:00,53.94,54.25,53.91,54.13,47310.0,53.94,54.25,53.91,54.13,47310.0
2020-07-01 10:30:00,54.12,54.23,54.01,54.15,38993.0,54.12,54.23,54.01,54.15,38993.0
2020-07-01 11:00:00,54.16,54.21,53.76,53.79,67537.0,54.16,54.21,53.76,53.79,67537.0
2020-07-01 11:30:00,53.79,53.99,53.59,53.98,69636.0,53.79,53.99,53.59,53.98,69636.0
2020-07-01 12:00:00,53.99,54.28,53.93,54.26,52510.0,53.99,54.28,53.93,54.26,52510.0
2020-07-01 12:30:00,54.25,54.29,54.03,54.11,46586.0,54.25,54.29,54.03,54.11,46586.0
2020-07-01 13:00:00,54.13,54.16,53.89,54.02,32507.0,54.13,54.16,53.89,54.02,32507.0
2020-07-01 13:30:00,54.04,54.11,53.92,54.0,31434.0,54.04,54.11,53.92,54.0,31434.0
2020-07-01 14:00:00,54.0,54.0,53.79,53.84,40272.0,54.0,54.0,53.79,53.84,40272.0
2020-07-01 14:30:00,53.85,53.91,53.71,53.87,42057.0,53.85,53.91,53.71,53.87,42057.0
2020-07-01 15:00:00,53.89,54.1,53.87,54.07,69550.0,53.89,54.1,53.87,54.07,69550.0
2020-07-01 15:30:00,54.05,54.1,53.59,53.59,208512.0,54.05,54.1,53.59,53.59,208512.0
2020-07-02 09:30:00,54.18,54.18,53.65,54.04,117651.0,54.18,54.18,53.65,54.04,117651.0
2020-07-02 10:00:00,54.01,54.09,53.59,53.6,102162.0,54.01,54.09,53.59,53.6,102162.0
2020-07-02 10:30:00,53.58,53.9,53.44,53.58,74464.0,53.58,53.9,53.44,53.58,74464.0
2020-07-02 11:00:00,53.59,53.62,53.28,53.32,58100.0,53.59,53.62,53.28,53.32,58100.0
2020-07-02 11:30:00,53.32,53.56,53.31,53.42,42117.0,53.32,53.56,53.31,53.42,42117.0
2020-07-02 12:00:00,53.42,53.56,53.33,53.51,37362.0,53.42,53.56,53.33,53.51,37362.0
2020-07-02 12:30:00,53.51,53.59,53.42,53.59,34934.0,53.51,53.59,53.42,53.59,34934.0
2020-07-02 13:00:00,53.61,53.67,53.57,53.62,20362.0,53.61,53.67,53.57,53.62,20362.0
2020-07-02 13:30:00,53.62,53.69,53.54,53.57,29200.0,53.62,53.69,53.54,53.57,29200.0
2020-07-02 14:00:00,53.57,53.7,53.5,53.67,31349.0,53.57,53.7,53.5,53.67,31349.0
2020-07-02 14:30:00,53.67,53.78,53.59,53.63,40481.0,53.67,53.78,53.59,53.63,40481.0
2020-07-02 15:00:00,53.63,53.63,53.47,53.5,39212.0,53.63,53.63,53.47,53.5,39212.0
2020-07-02 15:30:00,53.49,53.54,53.16,53.27,183423.0,53.49,53.54,53.16,53.27,183423.0
2020-07-06 09:30:00,54.25,55.59,54.07,55.45,802058.0,54.25,55.59,54.07,55.45,802058.0
2020-07-06 10:00:00,55.49,55.95,55.27,55.61,305833.0,55.49,55.95,55.27,55.61,305833.0
2020-07-06 10:30:00,55.6,56.98,55.52,56.86,341924.0,55.6,56.98,55.52,56.86,341924.0
2020-07-06 11:00:00,56.86,57.5,56.85,57.18,262761.0,56.86,57.5,56.85,57.18,262761.0
2020-07-06 11:30:00,57.17,57.38,57.01,57.27,120147.0,57.17,57.38,57.01,57.27,120147.0
2020-07-06 12:00:00,57.27,57.28,57.01,57.11,106967.0,57.27,57.28,57.01,57.11,106967.0
2020-07-06 12:30:00,57.11,57.53,57.09,57.2,86190.0,57.11,57.53,57.09,57.2,86190.0
2020-07-06 13:00:00,57.18,57.2,56.92,57.12,150407.0,57.18,57.2,56.92,57.12,150407.0
2020-07-06 13:30:00,57.1,57.14,56.68,56.82,113900.0,57.1,57.14,56.68,56.82,113900.0
2020-07-06 14:00:00,56.84,56.93,56.36,56.62,125261.0,56.84,56.93,56.36,56.62,125261.0
2020-07-06 14:30:00,56.61,56.79,56.52,56.52,145783.0,56.61,56.79,56.52,56.52,145783.0
2020-07-06 15:00:00,56.52,56.78,56.51,56.68,108579.0,56.52,56.78,56.51,56.68,108579.0
2020-07-06 15:30:00,56.68,56.77,56.51,56.57,380530.0,56.68,56.77,56.51,56.57,380530.0
2020-07-07 09:30:00,56.37,56.46,55.85,56.07,247182.0,56.37,56.46,55.85,56.07,247182.0
2020-07-07 10:00:00,56.07,56.61,55.98,56.42,147630.0,56.07,56.61,55.98,56.42,147630.0
2020-07-07 10:30:00,56.43,56.86,56.35,56.65,139086.0,56.43,56.86,56.35,56.65,139086.0
2020-07-07 11:00:00,56.65,56.94,56.54,56.73,85879.0,56.65,56.94,56.54,56.73,85879.0
2020-07-07 11:30:00,56.74,56.8,56.56,56.62,116841.0,56.74,56.8,56.56,56.62,116841.0
2020-07-07 12:00:00,56.63,56.71,56.35,56.53,91191.0,56.63,56.71,56.35,56.53,91191.0
2020-07-07 12:30:00,56.51,56.65,56.38,56.64,66340.0,56.51,56.65,56.38,56.64,66340.0
2020-07-07 13:00:00,56.63,56.65,56.42,56.48,70710.0,56.63,56.65,56.42,56.48,70710.0
2020-07-07 13:30:00,56.48,56.54,56.36,56.54,43023.0,56.48,56.54,56.36,56.54,43023.0
2020-07-07 14:00:00,56.51,56.51,56.12,56.12,89691.0,56.51,56.51,56.12,56.12,89691.0
2020-07-07 14:30:00,56.12,56.13,55.93,56.0,65417.0,56.12,56.13,55.93,56.0,65417.0
2020-07-07 15:00:00,55.98,56.0,55.7,55.87,115910.0,55.98,56.0,55.7,55.87,115910.0
2020-07-07 15:30:00,55.87,55.98,55.75,55.91,290636.0,55.87,55.98,55.75,55.91,290636.0
2020-07-08 09:30:00,56.05,56.53,55.97,56.35,171598.0,56.05,56.53,55.97,56.35,171598.0
2020-07-08 10:00:00,56.36,56.46,56.15,56.19,78798.0,56.36,56.46,56.15,56.19,78798.0
2020-07-08 10:30:00,56.17,56.3,55.99,56.11,73417.0,56.17,56.3,55.99,56.11,73417.0
2020-07-08 11:00:00,56.09,56.09,55.45,55.58,70930.0,56.09,56.09,55.45,55.58,70930.0
2020-07-08 11:30:00,55.58,55.9,55.56,55.8,113115.0,55.58,55.9,55.56,55.8,113115.0
2020-07-08 12:00:00,55.81,55.87,55.73,55.81,50685.0,55.81,55.87,55.73,55.81,50685.0
2020-07-08 12:30:00,55.8,55.82,55.59,55.66,40036.0,55.8,55.82,55.59,55.66,40036.0
2020-07-08 13:00:00,55.67,55.72,55.49,55.54,82382.0,55.67,55.72,55.49,55.54,82382.0
2020-07-08 13:30:00,55.54,55.6,55.29,55.41,96719.0,55.54,55.6,55.29,55.41,96719.0
2020-07-08 14:00:00,55.41,55.49,55.23,55.4,42768.0,55.41,55.49,55.23,55.4,42768.0
2020-07-08 14:30:00,55.39,55.4,55.2,55.3,51752.0,55.39,55.4,55.2,55.3,51752.0
2020-07-08 15:00:00,55.32,55.53,55.3,55.47,60070.0,55.32,55.53,55.3,55.47,60070.0
2020-07-08 15:30:00,55.48,55.61,55.45,55.51,181815.0,55.48,55.61,55.45,55.51,181815.0
2020-07-09 09:30:00,56.04,56.35,55.53,55.97,112605.0,56.04,56.35,55.53,55.97,112605.0
2020-07-09 10:00:00,55.97,56.47,55.93,56.29,68729.0,55.97,56.47,55.93,56.29,68729.0
2020-07-09 10:30:00,56.29,56.44,55.63,55.69,76392.0,56.29,56.44,55.63,55.69,76392.0
2020-07-09 11:00:00,55.66,55.81,55.43,55.62,80252.0,55.66,55.81,55.43,55.62,80252.0
2020-07-09 11:30:00,55.65,55.72,55.44,55.69,49354.0,55.65,55.72,55.44,55.69,49354.0
2020-07-09 12:00:00,55.75,55.97,55.69,55.91,34428.0,55.75,55.97,55.69,55.91,34428.0
2020-07-09 12:30:00,55.9,55.99,55.84,55.91,52914.0,55.9,55.99,55.84,55.91,52914.0
2020-07-09 13:00:00,55.9,56.13,55.88,56.11,43887.0,55.9,56.13,55.88,56.11,43887.0
2020-07-09 13:30:00,56.12,56.29,56.05,56.11,72160.0,56.12,56.29,56.05,56.11,72160.0
2020-07-09 14:00:00,56.11,56.34,56.08,56.3,49584.0,56.11,56.34,56.08,56.3,49584.0
2020-07-09 14:30:00,56.3,56.51,56.27,56.5,64409.0,56.3,56.51,56.27,56.5,64409.0
2020-07-09 15:00:00,56.5,56.61,56.14,56.15,90166.0,56.5,56.61,56.14,56.15,90166.0
2020-07-09 15:30:00,56.14,56.35,56.02,56.16,190792.0,56.14,56.35,56.02,56.16,190792.0
2020-07-10 09:30:00,55.97,56.15,54.77,54.9,155894.0,55.97,56.15,54.77,54.9,155894.0
2020-07-10 10:00:00,54.88,54.88,54.29,54.48,349131.0,54.88,54.88,54.29,54.48,349131.0
2020-07-10 10:30:00,54.49,54.68,54.27,54.49,115006.0,54.49,54.68,54.27,54.49,115006.0
2020-07-10 11:00:00,54.49,54.62,54.33,54.39,207405.0,54.49,54.62,54.33,54.39,207405.0
2020-07-10 11:30:00,54.39,54.86,54.34,54.78,95615.0,54.39,54.86,54.34,54.78,95615.0
2020-07-10 12:00:00,54.8,55.02,54.75,54.85,39433.0,54.8,55.02,54.75,54.85,39433.0
2020-07-10 12:30:00,54.86,54.92,54.72,54.78,48982.0,54.86,54.92,54.72,54.78,48982.0
2020-07-10 13:00:00,54.78,54.87,54.7,54.82,32695.0,54.78,54.87,54.7,54.82,32695.0
2020-07-10 13:30:00,54.81,54.86,54.67,54.83,36795.0,54.81,54.86,54.67,54.83,36795.0
2020-07-10 14:00:00,54.85,54.9,54.59,54.66,47499.0,54.85,54.9,54.59,54.66,47499.0
2020-07-10 14:30:00,54.66,54.77,54.64,54.75,36169.0,54.66,54.77,54.64,54.75,36169.0
2020-07-10 15:00:00,54.71,54.95,54.69,54.87,38623.0,54.71,54.95,54.69,54.87,38623.0
2020-07-10 15:30:00,54.87,55.02,54.83,54.98,150709.0,54.87,55.02,54.83,54.98,150709.0
2020-07-13 09:30:00,55.71,55.89,55.3,55.32,103510.0,55.71,55.89,55.3,55.32,103510.0
2020-07-13 10:00:00,55.33,55.42,55.17,55.31,120579.0,55.33,55.42,55.17,55.31,120579.0
2020-07-13 10:30:00,55.32,55.62,55.12,55.13,63414.0,55.32,55.62,55.12,55.13,63414.0
2020-07-13 11:00:00,55.1,55.25,54.94,55.19,52854.0,55.1,55.25,54.94,55.19,52854.0
2020-07-13 11:30:00,55.16,55.17,54.84,54.94,42041.0,55.16,55.17,54.84,54.94,42041.0
2020-07-13 12:00:00,54.92,54.93,54.75,54.78,50328.0,54.92,54.93,54.75,54.78,50328.0
2020-07-13 12:30:00,54.8,54.81,54.41,54.41,74268.0,54.8,54.81,54.41,54.41,74268.0
2020-07-13 13:00:00,54.41,54.68,54.25,54.65,91125.0,54.41,54.68,54.25,54.65,91125.0
2020-07-13 13:30:00,54.66,54.69,54.06,54.07,181519.0,54.66,54.69,54.06,54.07,181519.0
2020-07-13 14:00:00,54.05,54.09,53.27,53.28,260336.0,54.05,54.09,53.27,53.28,260336.0
2020-07-13 14:30:00,53.28,53.45,52.87,53.32,219592.0,53.28,53.45,52.87,53.32,219592.0
2020-07-13 15:00:00,53.32,53.32,52.81,52.86,202457.0,53.32,53.32,52.81,52.86,202457.0
2020-07-13 15:30:00,52.83,52.88,52.18,52.36,376449.0,52.83,52.88,52.18,52.36,376449.0
2020-07-14 09:30:00,52.24,52.91,51.93,52.65,275413.0,52.24,52.91,51.93,52.65,275413.0
2020-07-14 10:00:00,52.66,52.82,51.99,52.67,129877.0,52.66,52.82,51.99,52.67,129877.0
2020-07-14 10:30:00,52.68,53.43,52.67,53.17,155151.0,52.68,53.43,52.67,53.17,155151.0
2020-07-14 11:00:00,53.17,53.37,52.87,53.06,81628.0,53.17,53.37,52.87,53.06,81628.0
2020-07-14 11:30:00,53.02,53.38,52.96,53.08,94305.0,53.02,53.38,52.96,53.08,94305.0
2020-07-14 12:00:00,53.1,53.27,52.99,53.13,108337.0,53.1,53.27,52.99,53.13,108337.0
2020-07-14 12:30:00,53.14,53.17,52.65,52.73,61067.0,53.14,53.17,52.65,52.73,61067.0
2020-07-14 13:00:00,52.74,52.8,52.52,52.75,58187.0,52.74,52.8,52.52,52.75,58187.0
2020-07-14 13:30:00,52.75,52.91,52.72,52.78,124503.0,52.75,52.91,52.72,52.78,124503.0
2020-07-14 14:00:00,52.81,53.15,52.75,53.09,69525.0,52.81,53.15,52.75,53.09,69525.0
2020-07-14 14:30:00,53.08,53.1,52.81,52.96,48668.0,53.08,53.1,52.81,52.96,48668.0
2020-07-14 15:00:00,52.98,53.04,52.67,52.95,68917.0,52.98,53.04,52.67,52.95,68917.0
2020-07-14 15:30:00,52.93,53.09,52.88,52.97,255884.0,52.93,53.09,52.88,52.97,255884.0
2020-07-15 09:30:00,54.07,54.44,53.14,53.62,247424.0,54.07,54.44,53.14,53.62,247424.0
2020-07-15 10:00:00,53.64,53.87,53.47,53.84,140976.0,53.64,53.87,53.47,53.84,140976.0
2020-07-15 10:30:00,53.84,53.97,53.6,53.6,155492.0,53.84,53.97,53.6,53.6,155492.0
2020-07-15 11:00:00,53.6,53.63,53.19,53.48,74663.0,53.6,53.63,53.19,53.48,74663.0
2020-07-15 11:30:00,53.49,53.53,53.1,53.11,43383.0,53.49,53.53,53.1,53.11,43383.0
2020-07-15 12:00:00,53.12,53.3,53.03,53.26,39639.0,53.12,53.3,53.03,53.26,39639.0
2020-07-15 12:30:00,53.25,53.3,53.09,53.27,33029.0,53.25,53.3,53.09,53.27,33029.0
2020-07-15 13:00:00,53.25,53.32,53.15,53.26,39747.0,53.25,53.32,53.15,53.26,39747.0
2020-07-15 13:30:00,53.26,53.43,53.23,53.24,102923.0,53.26,53.43,53.23,53.24,102923.0
2020-07-15 14:00:00,53.19,53.39,53.19,53.3,58332.0,53.19,53.39,53.19,53.3,58332.0
2020-07-15 14:30:00,53.3,53.32,53.01,53.11,93773.0,53.3,53.32,53.01,53.11,93773.0
2020-07-15 15:00:00,53.12,53.24,52.98,53.14,114479.0,53.12,53.24,52.98,53.14,114479.0
2020-07-15 15:30:00,53.16,53.58,53.16,53.47,253200.0,53.16,53.58,53.16,53.47,253200.0
2020-07-16 09:30:00,52.99,53.11,52.72,52.89,73654.0,52.99,53.11,52.72,52.89,73654.0
2020-07-16 10:00:00,52.92,52.92,52.41,52.72,103895.0,52.92,52.92,52.41,52.72,103895.0
2020-07-16 10:30:00,52.72,52.9,52.48,52.53,39039.0,52.72,52.9,52.48,52.53,39039.0
2020-07-16 11:00:00,52.55,52.55,52.27,52.41,53331.0,52.55,52.55,52.27,52.41,53331.0
2020-07-16 11:30:00,52.4,52.51,52.3,52.46,45007.0,52.4,52.51,52.3,52.46,45007.0
2020-07-16 12:00:00,52.46,52.5,52.27,52.38,47933.0,52.46,52.5,52.27,52.38,47933.0
2020-07-16 12:30:00,52.38,52.67,52.38,52.45,57530.0,52.38,52.67,52.38,52.45,57530.0
2020-07-16 13:00:00,52.45,52.77,52.37,52.72,145194.0,52.45,52.77,52.37,52.72,145194.0
2020-07-16 13:30:00,52.76,53.0,52.66,52.92,81570.0,52.76,53.0,52.66,52.92,81570.0
2020-07-16 14:00:00,52.92,53.09,52.91,52.91,55896.0,52.92,53.09,52.91,52.91,55896.0
2020-07-16 14:30:00,52.92,52.95,52.68,52.75,38557.0,52.92,52.95,52.68,52.75,38557.0
2020-07-16 15:00:00,52.75,53.0,52.7,53.0,88054.0,52.75,53.0,52.7,53.0,88054.0
2020-07-16 15:30:00,52.99,53.06,52.78,52.85,125001.0,52.99,53.06,52.78,52.85,125001.0
2020-07-17 09:30:00,53.7,54.08,53.33,53.96,328159.0,53.7,54.08,53.33,53.96,328159.0
2020-07-17 10:00:00,53.95,54.27,53.77,53.97,134523.0,53.95,54.27,53.77,53.97,134523.0
2020-07-17 10:30:00,53.98,54.42,53.93,54.38,102350.0,53.98,54.42,53.93,54.38,102350.0
2020-07-17 11:00:00,54.4,54.62,54.35,54.57,108862.0,54.4,54.62,54.35,54.57,108862.0
2020-07-17 11:30:00,54.58,54.72,54.55,54.65,62672.0,54.58,54.72,54.55,54.65,62672.0
2020-07-17 12:00:00,54.65,54.75,54.59,54.63,48209.0,54.65,54.75,54.59,54.63,48209.0
2020-07-17 12:30:00,54.63,54.68,54.53,54.61,41492.0,54.63,54.68,54.53,54.61,41492.0
2020-07-17 13:00:00,54.62,54.62,54.3,54.32,48828.0,54.62,54.62,54.3,54.32,48828.0
2020-07-17 13:30:00,54.32,54.53,54.28,54.52,35635.0,54.32,54.53,54.28,54.52,35635.0
2020-07-17 14:00:00,54.55,54.75,54.52,54.7,43328.0,54.55,54.75,54.52,54.7,43328.0
2020-07-17 14:30:00,54.7,54.86,54.53,54.76,50129.0,54.7,54.86,54.53,54.76,50129.0
2020-07-17 15:00:00,54.76,54.85,54.54,54.84,82540.0,54.76,54.85,54.54,54.84,82540.0
2020-07-17 15:30:00,54.85,54.85,54.55,54.59,222737.0,54.85,54.85,54.55,54.59,222737.0
2020-07-20 09:30:00,54.62,54.8,54.3,54.49,143797.0,54.62,54.8,54.3,54.49,143797.0
2020-07-20 10:00:00,54.48,54.51,54.13,54.44,152712.0,54.48,54.51,54.13,54.44,152712.0
2020-07-20 10:30:00,54.44,54.45,54.26,54.33,198203.0,54.44,54.45,54.26,54.33,198203.0
2020-07-20 11:00:00,54.31,54.44,54.21,54.26,153732.0,54.31,54.44,54.21,54.26,153732.0
2020-07-20 11:30:00,54.24,54.3,53.97,54.0,87777.0,54.24,54.3,53.97,54.0,87777.0
2020-07-20 12:00:00,54.0,54.11,53.88,53.89,71811.0,54.0,54.11,53.88,53.89,71811.0
2020-07-20 12:30:00,53.87,53.9,53.77,53.87,57451.0,53.87,53.9,53.77,53.87,57451.0
2020-07-20 13:00:00,53.87,54.06,53.81,54.02,132968.0,53.87,54.06,53.81,54.02,132968.0
2020-07-20 13:30:00,54.01,54.16,53.9,54.11,89056.0,54.01,54.16,53.9,54.11,89056.0
2020-07-20 14:00:00,54.11,54.19,53.99,54.18,87261.0,54.11,54.19,53.99,54.18,87261.0
2020-07-20 14:30:00,54.21,54.49,54.18,54.4,135114.0,54.21,54.49,54.18,54.4,135114.0
2020-07-20 15:00:00,54.38,54.48,54.34,54.38,111538.0,54.38,54.48,54.34,54.38,111538.0
2020-07-20 15:30:00,54.38,54.46,54.33,54.35,317922.0,54.38,54.46,54.33,54.35,317922.0
2020-07-21 09:30:00,56.0,56.2,55.03,55.29,232043.0,56.0,56.2,55.03,55.29,232043.0
2020-07-21 10:00:00,55.28,55.46,54.82,54.92,121808.0,55.28,55.46,54.82,54.92,121808.0
2020-07-21 10:30:00,54.93,55.27,54.86,55.2,107132.0,54.93,55.27,54.86,55.2,107132.0
2020-07-21 11:00:00,55.24,55.35,55.03,55.27,56974.0,55.24,55.35,55.03,55.27,56974.0
2020-07-21 11:30:00,55.28,55.31,54.75,54.9,45525.0,55.28,55.31,54.75,54.9,45525.0
2020-07-21 12:00:00,54.89,54.89,54.64,54.7,22877.0,54.89,54.89,54.64,54.7,22877.0
2020-07-21 12:30:00,54.69,54.75,54.54,54.75,43326.0,54.69,54.75,54.54,54.75,43326.0
2020-07-21 13:00:00,54.73,54.92,54.59,54.9,33162.0,54.73,54.92,54.59,54.9,33162.0
2020-07-21 13:30:00,54.9,55.04,54.84,55.0,28019.0,54.9,55.04,54.84,55.0,28019.0
2020-07-21 14:00:00,55.0,55.08,54.96,55.03,53208.0,55.0,55.08,54.96,55.03,53208.0
2020-07-21 14:30:00,55.03,55.09,54.89,55.02,62406.0,55.03,55.09,54.89,55.02,62406.0
2020-07-21 15:00:00,55.01,55.03,54.59,54.62,84240.0,55.01,55.03,54.59,54.62,84240.0
2020-07-21 15:30:00,54.63,54.79,54.48,54.52,285101.0,54.63,54.79,54.48,54.52,285101.0
2020-07-22 09:30:00,54.44,54.78,54.3,54.54,107616.0,54.44,54.78,54.3,54.54,107616.0
2020-07-22 10:00:00,54.57,54.57,54.06,54.1,56287.0,54.57,54.57,54.06,54.1,56287.0
2020-07-22 10:30:00,54.09,54.37,53.86,53.95,61328.0,54.09,54.37,53.86,53.95,61328.0
2020-07-22 11:00:00,53.96,54.1,53.81,53.81,41267.0,53.96,54.1,53.81,53.81,41267.0
2020-07-22 11:30:00,53.81,54.04,53.81,54.03,39578.0,53.81,54.04,53.81,54.03,39578.0
2020-07-22 12:00:00,54.03,54.36,54.02,54.3,32092.0,54.03,54.36,54.02,54.3,32092.0
2020-07-22 12:30:00,54.32,54.39,54.24,54.31,95762.0,54.32,54.39,54.24,54.31,95762.0
2020-07-22 13:00:00,54.3,54.57,54.27,54.57,33044.0,54.3,54.57,54.27,54.57,33044.0
2020-07-22 13:30:00,54.57,54.61,54.43,54.46,41783.0,54.57,54.61,54.43,54.46,41783.0
2020-07-22 14:00:00,54.46,54.81,54.45,54.73,63529.0,54.46,54.81,54.45,54.73,63529.0
2020-07-22 14:30:00,54.76,54.83,54.65,54.65,62208.0,54.76,54.83,54.65,54.65,62208.0
2020-07-22 15:00:00,54.64,54.92,54.63,54.77,70766.0,54.64,54.92,54.63,54.77,70766.0
2020-07-22 15:30:00,54.78,54.94,54.76,54.94,144511.0,54.78,54.94,54.76,54.94,144511.0
2020-07-23 09:30:00,54.97,55.37,54.71,55.27,78883.0,54.97,55.37,54.71,55.27,78883.0
2020-07-23 10:00:00,55.3,55.66,55.27,55.57,64857.0,55.3,55.66,55.27,55.57,64857.0
2020-07-23 10:30:00,55.58,55.78,55.56,55.74,57900.0,55.58,55.78,55.56,55.74,57900.0
2020-07-23 11:00:00,55.73,55.83,55.54,55.82,72453.0,55.73,55.83,55.54,55.82,72453.0
2020-07-23 11:30:00,55.83,55.96,55.72,55.83,29503.0,55.83,55.96,55.72,55.83,29503.0
2020-07-23 12:00:00,55.8,55.85,55.5,55.57,40810.0,55.8,55.85,55.5,55.57,40810.0
2020-07-23 12:30:00,55.55,55.62,55.36,55.57,27905.0,55.55,55.62,55.36,55.57,27905.0
2020-07-23 13:00:00,55.57,55.7,55.5,55.56,38339.0,55.57,55.7,55.5,55.56,38339.0
2020-07-23 13:30:00,55.55,55.63,54.96,55.02,57937.0,55.55,55.63,54.96,55.02,57937.0
2020-07-23 14:00:00,55.01,55.08,54.71,55.08,60939.0,55.01,55.08,54.71,55.08,60939.0
2020-07-23 14:30:00,55.07,55.24,54.86,55.03,39291.0,55.07,55.24,54.86,55.03,39291.0
2020-07-23 15:00:00,55.06,55.15,54.9,55.12,32875.0,55.06,55.15,54.9,55.12,32875.0
2020-07-23 15:30:00,55.12,55.28,55.0,55.17,132285.0,55.12,55.28,55.0,55.17,132285.0
2020-07-24 09:30:00,54.92,55.42,54.78,55.21,193799.0,54.92,55.42,54.78,55.21,193799.0
2020-07-24 10:00:00,55.25,55.91,55.25,55.78,95594.0,55.25,55.91,55.25,55.78,95594.0
2020-07-24 10:30:00,55.78,55.99,55.42,55.99,83409.0,55.78,55.99,55.42,55.99,83409.0
2020-07-24 11:00:00,55.98,56.34,55.95,56.31,126057.0,55.98,56.34,55.95,56.31,126057.0
2020-07-24 11:30:00,56.3,56.53,56.22,56.37,106300.0,56.3,56.53,56.22,56.37,106300.0
2020-07-24 12:00:00,56.4,56.61,56.25,56.54,115602.0,56.4,56.61,56.25,56.54,115602.0
2020-07-24 12:30:00,56.55,56.69,56.39,56.48,78474.0,56.55,56.69,56.39,56.48,78474.0
2020-07-24 13:00:00,56.48,56.78,56.41,56.76,181455.0,56.48,56.78,56.41,56.76,181455.0
2020-07-24 13:30:00,56.76,56.76,56.61,56.72,187666.0,56.76,56.76,56.61,56.72,187666.0
2020-07-24 14:00:00,56.71,56.74,56.37,56.5,94389.0,56.71,56.74,56.37,56.5,94389.0
2020-07-24 14:30:00,56.5,56.74,56.48,56.66,93418.0,56.5,56.74,56.48,56.66,93418.0
2020-07-24 15:00:00,56.65,56.71,56.53,56.55,229954.0,56.65,56.71,56.53,56.55,229954.0
2020-07-24 15:30:00,56.55,56.85,56.47,56.73,471258.0,56.55,56.85,56.47,56.73,471258.0
2020-07-27 09:30:00,57.07,58.46,57.05,58.38,334236.0,57.07,58.46,57.05,58.38,334236.0
2020-07-27 10:00:00,58.36,58.91,58.28,58.82,265388.0,58.36,58.91,58.28,58.82,265388.0
2020-07-27 10:30:00,58.82,58.98,58.35,58.48,248444.0,58.82,58.98,58.35,58.48,248444.0
2020-07-27 11:00:00,58.49,58.75,58.43,58.5,151622.0,58.49,58.75,58.43,58.5,151622.0
2020-07-27 11:30:00,58.5,58.57,58.1,58.35,114074.0,58.5,58.57,58.1,58.35,114074.0
2020-07-27 12:00:00,58.36,58.89,58.34,58.84,116171.0,58.36,58.89,58.34,58.84,116171.0
2020-07-27 12:30:00,58.83,58.99,58.78,58.91,57950.0,58.83,58.99,58.78,58.91,57950.0
2020-07-27 13:00:00,58.9,59.08,58.68,58.7,141528.0,58.9,59.08,58.68,58.7,141528.0
2020-07-27 13:30:00,58.7,58.75,58.63,58.7,76557.0,58.7,58.75,58.63,58.7,76557.0
2020-07-27 14:00:00,58.7,58.88,58.64,58.77,105005.0,58.7,58.88,58.64,58.77,105005.0
2020-07-27 14:30:00,58.81,58.94,58.75,58.88,76975.0,58.81,58.94,58.75,58.88,76975.0
2020-07-27 15:00:00,58.88,59.27,58.87,59.13,127998.0,58.88,59.27,58.87,59.13,127998.0
2020-07-27 15:30:00,59.13,59.21,58.86,58.9,328518.0,59.13,59.21,58.86,58.9,328518.0
2020-07-28 09:30:00,58.77,58.98,57.93,58.36,230514.0,58.77,58.98,57.93,58.36,230514.0
2020-07-28 10:00:00,58.26,58.31,58.05,58.15,81547.0,58.26,58.31,58.05,58.15,81547.0
2020-07-28 10:30:00,58.18,58.46,57.95,57.99,74623.0,58.18,58.46,57.95,57.99,74623.0
2020-07-28 11:00:00,57.98,58.0,57.67,57.89,68650.0,57.98,58.0,57.67,57.89,68650.0
2020-07-28 11:30:00,57.88,58.15,57.84,57.86,81968.0,57.88,58.15,57.84,57.86,81968.0
2020-07-28 12:00:00,57.84,57.93,57.68,57.92,59191.0,57.84,57.93,57.68,57.92,59191.0
2020-07-28 12:30:00,57.93,57.98,57.8,57.91,36942.0,57.93,57.98,57.8,57.91,36942.0
2020-07-28 13:00:00,57.9,58.19,57.89,58.13,38553.0,57.9,58.19,57.89,58.13,38553.0
2020-07-28 13:30:00,58.14,58.23,58.03,58.04,34097.0,58.14,58.23,58.03,58.04,34097.0
2020-07-28 14:00:00,58.04,58.09,57.9,57.98,64147.0,58.04,58.09,57.9,57.98,64147.0
2020-07-28 14:30:00,58.01,58.1,57.95,57.95,53661.0,58.01,58.1,57.95,57.95,53661.0
2020-07-28 15:00:00,57.94,57.95,57.61,57.66,80602.0,57.94,57.95,57.61,57.66,80602.0
2020-07-28 15:30:00,57.67,57.78,57.52,57.6,179258.0,57.67,57.78,57.52,57.6,179258.0
2020-07-29 09:30:00,58.38,59.25,58.2,58.92,269550.0,58.38,59.25,58.2,58.92,269550.0
2020-07-29 10:00:00,58.92,59.34,58.83,59.29,130441.0,58.92,59.34,58.83,59.29,130441.0
2020-07-29 10:30:00,59.3,59.43,59.04,59.3,136867.0,59.3,59.43,59.04,59.3,136867.0
2020-07-29 11:00:00,59.3,59.68,59.16,59.65,119125.0,59.3,59.68,59.16,59.65,119125.0
2020-07-29 11:30:00,59.65,59.73,59.37,59.38,60462.0,59.65,59.73,59.37,59.38,60462.0
2020-07-29 12:00:00,59.35,59.36,59.02,59.27,198401.0,59.35,59.36,59.02,59.27,198401.0
2020-07-29 12:30:00,59.28,59.51,59.26,59.5,59423.0,59.28,59.51,59.26,59.5,59423.0
2020-07-29 13:00:00,59.5,59.5,59.35,59.44,23512.0,59.5,59.5,59.35,59.44,23512.0
2020-07-29 13:30:00,59.39,59.59,59.39,59.53,51476.0,59.39,59.59,59.39,59.53,51476.0
2020-07-29 14:00:00,59.51,59.6,59.43,59.55,43644.0,59.51,59.6,59.43,59.55,43644.0
2020-07-29 14:30:00,59.56,59.82,59.46,59.48,92334.0,59.56,59.82,59.46,59.48,92334.0
2020-07-29 15:00:00,59.47,59.66,59.27,59.6,82659.0,59.47,59.66,59.27,59.6,82659.0
2020-07-29 15:30:00,59.58,59.69,59.38,59.45,211617.0,59.58,59.69,59.38,59.45,211617.0
2020-07-30 09:30:00,58.84,59.05,58.43,58.69,206748.0,58.84,59.05,58.43,58.69,206748.0
2020-07-30 10:00:00,58.68,58.95,58.6,58.94,100720.0,58.68,58.95,58.6,58.94,100720.0
2020-07-30 10:30:00,58.95,59.2,58.62,58.71,118655.0,58.95,59.2,58.62,58.71,118655.0
2020-07-30 11:00:00,58.72,58.91,58.65,58.74,70296.0,58.72,58.91,58.65,58.74,70296.0
2020-07-30 11:30:00,58.76,59.29,58.73,59.2,83834.0,58.76,59.29,58.73,59.2,83834.0
2020-07-30 12:00:00,59.21,59.4,59.11,59.14,56213.0,59.21,59.4,59.11,59.14,56213.0
2020-07-30 12:30:00,59.13,59.24,59.08,59.23,56961.0,59.13,59.24,59.08,59.23,56961.0
2020-07-30 13:00:00,59.2,59.38,59.19,59.28,25677.0,59.2,59.38,59.19,59.28,25677.0
2020-07-30 13:30:00,59.29,59.33,59.16,59.3,48385.0,59.29,59.33,59.16,59.3,48385.0
2020-07-30 14:00:00,59.29,59.3,58.98,59.03,48434.0,59.29,59.3,58.98,59.03,48434.0
2020-07-30 14:30:00,59.04,59.2,59.04,59.1,51494.0,59.04,59.2,59.04,59.1,51494.0
2020-07-30 15:00:00,59.1,59.19,59.01,59.18,59141.0,59.1,59.19,59.01,59.18,59141.0
2020-07-30 15:30:00,59.18,59.2,59.05,59.11,217121.0,59.18,59.2,59.05,59.11,217121.0
2020-07-31 09:30:00,59.32,59.63,59.02,59.55,104532.0,59.32,59.63,59.02,59.55,104532.0
2020-07-31 10:00:00,59.5,59.55,58.65,58.74,84655.0,59.5,59.55,58.65,58.74,84655.0
2020-07-31 10:30:00,58.69,59.05,58.68,59.04,40636.0,58.69,59.05,58.68,59.04,40636.0
2020-07-31 11:00:00,59.05,59.58,59.02,59.37,103335.0,59.05,59.58,59.02,59.37,103335.0
2020-07-31 11:30:00,59.38,59.42,59.11,59.14,29158.0,59.38,59.42,59.11,59.14,29158.0
2020-07-31 12:00:00,59.14,59.14,58.64,58.71,62398.0,59.14,59.14,58.64,58.71,62398.0
2020-07-31 12:30:00,58.71,58.77,58.57,58.67,68235.0,58.71,58.77,58.57,58.67,68235.0
2020-07-31 13:00:00,58.66,58.81,58.5,58.69,80733.0,58.66,58.81,58.5,58.69,80733.0
2020-07-31 13:30:00,58.69,58.87,58.59,58.75,54271.0,58.69,58.87,58.59,58.75,54271.0
2020-07-31 14:00:00,58.73,58.85,58.62,58.77,23583.0,58.73,58.85,58.62,58.77,23583.0
2020-07-31 14:30:00,58.76,59.12,58.75,59.07,43092.0,58.76,59.12,58.75,59.07,43092.0
2020-07-31 15:00:00,59.06,59.22,59.02,59.14,37738.0,59.06,59.22,59.02,59.14,37738.0
2020-07-31 15:30:00,59.16,59.54,59.15,59.51,175552.0,59.16,59.54,59.15,59.51,175552.0
2020-08-03 09:30:00,60.0,60.19,59.52,60.08,224767.0,60.0,60.19,59.52,60.08,224767.0
2020-08-03 10:00:00,60.05,60.34,59.95,60.26,94618.0,60.05,60.34,59.95,60.26,94618.0
2020-08-03 10:30:00,60.26,60.44,60.06,60.09,48359.0,60.26,60.44,60.06,60.09,48359.0
2020-08-03 11:00:00,60.08,60.33,59.99,60.14,67682.0,60.08,60.33,59.99,60.14,67682.0
2020-08-03 11:30:00,60.14,60.28,60.13,60.28,37321.0,60.14,60.28,60.13,60.28,37321.0
2020-08-03 12:00:00,60.3,60.32,60.15,60.2,49372.0,60.3,60.32,60.15,60.2,49372.0
2020-08-03 12:30:00,60.16,60.32,60.14,60.28,35224.0,60.16,60.32,60.14,60.28,35224.0
2020-08-03 13:00:00,60.28,60.34,60.15,60.25,46720.0,60.28,60.34,60.15,60.25,46720.0
2020-08-03 13:30:00,60.25,60.28,60.2,60.28,35941.0,60.25,60.28,60.2,60.28,35941.0
2020-08-03 14:00:00,60.28,60.29,59.91,59.99,102548.0,60.28,60.29,59.91,59.99,102548.0
2020-08-03 14:30:00,59.99,60.18,59.9,59.94,154064.0,59.99,60.18,59.9,59.94,154064.0
2020-08-03 15:00:00,59.94,59.99,59.75,59.83,86832.0,59.94,59.99,59.75,59.83,86832.0
2020-08-03 15:30:00,59.83,60.05,59.78,59.93,166973.0,59.83,60.05,59.78,59.93,166973.0
2020-08-04 09:30:00,60.0,60.22,59.35,59.54,71819.0,60.0,60.22,59.35,59.54,71819.0
2020-08-04 10:00:00,59.59,59.71,59.49,59.67,44701.0,59.59,59.71,59.49,59.67,44701.0
2020-08-04 10:30:00,59.67,59.91,59.57,59.83,51832.0,59.67,59.91,59.57,59.83,51832.0
2020-08-04 11:00:00,59.83,60.07,59.78,59.99,56879.0,59.83,60.07,59.78,59.99,56879.0
2020-08-04 11:30:00,59.96,60.24,59.96,60.08,36420.0,59.96,60.24,59.96,60.08,36420.0
2020-08-04 12:00:00,60.1,60.12,59.91,60.11,23346.0,60.1,60.12,59.91,60.11,23346.0
2020-08-04 12:30:00,60.09,60.13,59.98,60.08,29988.0,60.09,60.13,59.98,60.08,29988.0
2020-08-04 13:00:00,60.08,60.18,60.06,60.13,28977.0,60.08,60.18,60.06,60.13,28977.0
2020-08-04 13:30:00,60.14,60.15,59.99,60.05,32385.0,60.14,60.15,59.99,60.05,32385.0
2020-08-04 14:00:00,60.06,60.11,59.81,59.82,34732.0,60.06,60.11,59.81,59.82,34732.0
2020-08-04 14:30:00,59.81,59.86,59.66,59.84,38340.0,59.81,59.86,59.66,59.84,38340.0
2020-08-04 15:00:00,59.85,60.25,59.81,60.24,102148.0,59.85,60.25,59.81,60.24,102148.0
2020-08-04 15:30:00,60.26,60.4,60.19,60.4,146916.0,60.26,60.4,60.19,60.4,146916.0
2020-08-05 09:30:00,60.41,60.5,59.6,59.94,108363.0,60.41,60.5,59.6,59.94,108363.0
2020-08-05 10:00:00,59.98,60.23,59.82,60.2,46942.0,59.98,60.23,59.82,60.2,46942.0
2020-08-05 10:30:00,60.3,60.3,59.92,60.08,38612.0,60.3,60.3,59.92,60.08,38612.0
2020-08-05 11:00:00,60.1,60.2,59.92,60.02,35613.0,60.1,60.2,59.92,60.02,35613.0
2020-08-05 11:30:00,60.02,60.19,60.0,60.13,42224.0,60.02,60.19,60.0,60.13,42224.0
2020-08-05 12:00:00,60.13,60.15,59.93,60.1,33013.0,60.13,60.15,59.93,60.1,33013.0
2020-08-05 12:30:00,60.1,60.17,60.01,60.02,21889.0,60.1,60.17,60.01,60.02,21889.0
2020-08-05 13:00:00,60.02,60.08,59.95,59.97,14915.0,60.02,60.08,59.95,59.97,14915.0
2020-08-05 13:30:00,59.97,60.09,59.9,59.96,17156.0,59.97,60.09,59.9,59.96,17156.0
2020-08-05 14:00:00,59.96,60.07,59.9,60.0,24255.0,59.96,60.07,59.9,60.0,24255.0
2020-08-05 14:30:00,59.99,60.13,59.95,60.03,37126.0,59.99,60.13,59.95,60.03,37126.0
2020-08-05 15:00:00,60.02,60.1,59.91,59.95,34422.0,60.02,60.1,59.91,59.95,34422.0
2020-08-05 15:30:00,59.96,60.08,59.78,59.93,133502.0,59.96,60.08,59.78,59.93,133502.0
2020-08-06 09:30:00,60.19,60.48,60.0,60.36,64355.0,60.19,60.48,60.0,60.36,64355.0
2020-08-06 10:00:00,60.35,60.4,60.21,60.27,115665.0,60.35,60.4,60.21,60.27,115665.0
2020-08-06 10:30:00,60.28,60.28,59.65,59.81,59390.0,60.28,60.28,59.65,59.81,59390.0
2020-08-06 11:00:00,59.81,59.88,59.61,59.7,46023.0,59.81,59.88,59.61,59.7,46023.0
2020-08-06 11:30:00,59.75,59.89,59.68,59.8,29802.0,59.75,59.89,59.68,59.8,29802.0
2020-08-06 12:00:00,59.8,60.0,59.79,59.99,48700.0,59.8,60.0,59.79,59.99,48700.0
2020-08-06 12:30:00,59.98,60.22,59.96,60.22,37018.0,59.98,60.22,59.96,60.22,37018.0
2020-08-06 13:00:00,60.23,60.46,60.19,60.43,76234.0,60.23,60.46,60.19,60.43,76234.0
2020-08-06 13:30:00,60.43,60.85,60.43,60.77,107330.0,60.43,60.85,60.43,60.77,107330.0
2020-08-06 14:00:00,60.77,60.86,60.57,60.57,42151.0,60.77,60.86,60.57,60.57,42151.0
2020-08-06 14:30:00,60.59,60.9,60.59,60.78,100582.0,60.59,60.9,60.59,60.78,100582.0
2020-08-06 15:00:00,60.79,60.87,60.73,60.78,100104.0,60.79,60.87,60.73,60.78,100104.0
2020-08-06 15:30:00,60.79,60.98,60.6,60.96,226699.0,60.79,60.98,60.6,60.96,226699.0
2020-08-07 09:30:00,60.88,61.52,60.8,61.39,190938.0,60.88,61.52,60.8,61.39,190938.0
2020-08-07 10:00:00,61.39,61.41,60.89,61.17,73991.0,61.39,61.41,60.89,61.17,73991.0
2020-08-07 10:30:00,61.16,61.31,61.08,61.26,40333.0,61.16,61.31,61.08,61.26,40333.0
2020-08-07 11:00:00,61.26,61.46,61.18,61.21,48730.0,61.26,61.46,61.18,61.21,48730.0
2020-08-07 11:30:00,61.25,61.33,61.18,61.18,62709.0,61.25,61.33,61.18,61.18,62709.0
2020-08-07 12:00:00,61.18,61.4,61.17,61.34,35332.0,61.18,61.4,61.17,61.34,35332.0
2020-08-07 12:30:00,61.33,61.37,61.25,61.3,61643.0,61.33,61.37,61.25,61.3,61643.0
2020-08-07 13:00:00,61.3,61.3,60.76,60.91,56578.0,61.3,61.3,60.76,60.91,56578.0
2020-08-07 13:30:00,60.92,61.06,60.79,60.8,37966.0,60.92,61.06,60.79,60.8,37966.0
2020-08-07 14:00:00,60.81,60.96,60.63,60.66,60931.0,60.81,60.96,60.63,60.66,60931.0
2020-08-07 14:30:00,60.65,60.95,60.62,60.93,45272.0,60.65,60.95,60.62,60.93,45272.0
2020-08-07 15:00:00,60.93,61.07,60.88,60.98,52691.0,60.93,61.07,60.88,60.98,52691.0
2020-08-07 15:30:00,60.99,61.1,60.93,60.99,179249.0,60.99,61.1,60.93,60.99,179249.0
2020-08-10 09:30:00,61.25,61.3,60.81,61.2,185088.0,61.25,61.3,60.81,61.2,185088.0
2020-08-10 10:00:00,61.21,61.35,61.04,61.31,135502.0,61.21,61.35,61.04,61.31,135502.0
2020-08-10 10:30:00,61.27,61.27,60.36,60.37,94722.0,61.27,61.27,60.36,60.37,94722.0
2020-08-10 11:00:00,60.36,60.94,60.36,60.89,78800.0,60.36,60.94,60.36,60.89,78800.0
2020-08-10 11:30:00,60.89,60.99,60.72,60.89,24970.0,60.89,60.99,60.72,60.89,24970.0
2020-08-10 12:00:00,60.89,60.94,60.78,60.78,32411.0,60.89,60.94,60.78,60.78,32411.0
2020-08-10 12:30:00,60.8,60.87,60.76,60.81,65987.0,60.8,60.87,60.76,60.81,65987.0
2020-08-10 13:00:00,60.8,60.91,60.78,60.85,49456.0,60.8,60.91,60.78,60.85,49456.0
2020-08-10 13:30:00,60.85,60.85,60.61,60.72,36662.0,60.85,60.85,60.61,60.72,36662.0
2020-08-10 14:00:00,60.72,60.77,60.58,60.67,27504.0,60.72,60.77,60.58,60.67,27504.0
2020-08-10 14:30:00,60.66,60.71,60.44,60.61,48677.0,60.66,60.71,60.44,60.61,48677.0
2020-08-10 15:00:00,60.6,60.72,60.46,60.48,46737.0,60.6,60.72,60.46,60.48,46737.0
2020-08-10 15:30:00,60.48,60.6,60.29,60.56,157114.0,60.48,60.6,60.29,60.56,157114.0
2020-08-11 09:30:00,60.63,61.03,60.51,60.92,116999.0,60.63,61.03,60.51,60.92,116999.0
2020-08-11 10:00:00,60.93,60.98,60.64,60.71,116806.0,60.93,60.98,60.64,60.71,116806.0
2020-08-11 10:30:00,60.72,60.89,60.54,60.84,54829.0,60.72,60.89,60.54,60.84,54829.0
2020-08-11 11:00:00,60.85,61.31,60.82,61.27,55560.0,60.85,61.31,60.82,61.27,55560.0
2020-08-11 11:30:00,61.25,61.25,61.06,61.2,61840.0,61.25,61.25,61.06,61.2,61840.0
2020-08-11 12:00:00,61.22,61.37,61.16,61.27,56413.0,61.22,61.37,61.16,61.27,56413.0
2020-08-11 12:30:00,61.23,61.36,61.11,61.34,62774.0,61.23,61.36,61.11,61.34,62774.0
2020-08-11 13:00:00,61.34,61.36,61.17,61.33,17859.0,61.34,61.36,61.17,61.33,17859.0
2020-08-11 13:30:00,61.33,61.33,61.16,61.26,21345.0,61.33,61.33,61.16,61.26,21345.0
2020-08-11 14:00:00,61.26,61.26,61.02,61.03,33385.0,61.26,61.26,61.02,61.03,33385.0
2020-08-11 14:30:00,61.03,61.1,60.94,61.03,27761.0,61.03,61.1,60.94,61.03,27761.0
2020-08-11 15:00:00,61.02,61.07,60.52,60.8,63981.0,61.02,61.07,60.52,60.8,63981.0
2020-08-11 15:30:00,60.77,60.78,60.13,60.18,238953.0,60.77,60.78,60.13,60.18,238953.0
2020-08-12 09:30:00,60.12,60.5,59.46,59.96,133689.0,60.12,60.5,59.46,59.96,133689.0
2020-08-12 10:00:00,60.0,60.34,59.84,60.33,47935.0,60.0,60.34,59.84,60.33,47935.0
2020-08-12 10:30:00,60.31,60.66,60.2,60.62,68349.0,60.31,60.66,60.2,60.62,68349.0
2020-08-12 11:00:00,60.61,60.81,60.45,60.77,29808.0,60.61,60.81,60.45,60.77,29808.0
2020-08-12 11:30:00,60.77,60.8,60.59,60.69,20301.0,60.77,60.8,60.59,60.69,20301.0
2020-08-12 12:00:00,60.7,60.76,60.66,60.68,15615.0,60.7,60.76,60.66,60.68,15615.0
2020-08-12 12:30:00,60.68,60.86,60.67,60.75,26450.0,60.68,60.86,60.67,60.75,26450.0
2020-08-12 13:00:00,60.77,60.84,60.67,60.74,29695.0,60.77,60.84,60.67,60.74,29695.0
2020-08-12 13:30:00,60.73,60.77,60.6,60.6,14646.0,60.73,60.77,60.6,60.6,14646.0
2020-08-12 14:00:00,60.6,60.76,60.58,60.69,19897.0,60.6,60.76,60.58,60.69,19897.0
2020-08-12 14:30:00,60.65,60.71,60.54,60.66,23751.0,60.65,60.71,60.54,60.66,23751.0
2020-08-12 15:00:00,60.66,60.74,60.58,60.73,34598.0,60.66,60.74,60.58,60.73,34598.0
2020-08-12 15:30:00,60.74,60.74,60.52,60.55,74518.0,60.74,60.74,60.52,60.55,74518.0
2020-08-13 09:30:00,60.28,60.94,60.12,60.89,65009.0,60.28,60.94,60.12,60.89,65009.0
2020-08-13 10:00:00,60.88,61.08,60.79,60.96,59822.0,60.88,61.08,60.79,60.96,59822.0
2020-08-13 10:30:00,60.97,61.01,60.68,60.74,22180.0,60.97,61.01,60.68,60.74,22180.0
2020-08-13 11:00:00,60.77,61.02,60.77,60.85,39560.0,60.77,61.02,60.77,60.85,39560.0
2020-08-13 11:30:00,60.87,61.19,60.8,61.16,31951.0,60.87,61.19,60.8,61.16,31951.0
2020-08-13 12:00:00,61.18,61.45,61.17,61.33,42083.0,61.18,61.45,61.17,61.33,42083.0
2020-08-13 12:30:00,61.34,61.45,61.31,61.35,27242.0,61.34,61.45,61.31,61.35,27242.0
2020-08-13 13:00:00,61.32,61.39,61.01,61.03,23480.0,61.32,61.39,61.01,61.03,23480.0
2020-08-13 13:30:00,61.02,61.18,60.92,61.14,20777.0,61.02,61.18,60.92,61.14,20777.0
2020-08-13 14:00:00,61.15,61.15,60.76,60.9,28314.0,61.15,61.15,60.76,60.9,28314.0
2020-08-13 14:30:00,60.93,60.95,60.64,60.66,38905.0,60.93,60.95,60.64,60.66,38905.0
2020-08-13 15:00:00,60.67,60.71,60.47,60.7,78987.0,60.67,60.71,60.47,60.7,78987.0
2020-08-13 15:30:00,60.69,60.72,60.51,60.7,168038.0,60.69,60.72,60.51,60.7,168038.0
2020-08-14 09:30:00,60.43,60.71,60.21,60.67,80374.0,60.43,60.71,60.21,60.67,80374.0
2020-08-14 10:00:00,60.65,60.78,60.05,60.05,33819.0,60.65,60.78,60.05,60.05,33819.0
2020-08-14 10:30:00,60.05,60.49,60.05,60.3,26214.0,60.05,60.49,60.05,60.3,26214.0
2020-08-14 11:00:00,60.3,60.46,60.21,60.42,23531.0,60.3,60.46,60.21,60.42,23531.0
2020-08-14 11:30:00,60.37,60.42,60.03,60.11,21197.0,60.37,60.42,60.03,60.11,21197.0
2020-08-14 12:00:00,60.11,60.11,59.78,59.93,54742.0,60.11,60.11,59.78,59.93,54742.0
2020-08-14 12:30:00,59.94,60.15,59.65,59.73,50513.0,59.94,60.15,59.65,59.73,50513.0
2020-08-14 13:00:00,59.73,59.76,59.45,59.52,180131.0,59.73,59.76,59.45,59.52,180131.0
2020-08-14 13:30:00,59.57,59.78,59.46,59.76,48448.0,59.57,59.78,59.46,59.76,48448.0
2020-08-14 14:00:00,59.73,59.76,59.37,59.61,101208.0,59.73,59.76,59.37,59.61,101208.0
2020-08-14 14:30:00,59.62,59.72,59.42,59.45,57093.0,59.62,59.72,59.42,59.45,57093.0
2020-08-14 15:00:00,59.45,59.62,59.44,59.48,82176.0,59.45,59.62,59.44,59.48,82176.0
2020-08-14 15:30:00,59.47,59.8,59.4,59.75,231248.0,59.47,59.8,59.4,59.75,231248.0
2020-08-17 09:30:00,60.0,60.18,59.1,59.79,320342.0,60.0,60.18,59.1,59.79,320342.0
2020-08-17 10:00:00,59.77,59.95,59.58,59.65,61241.0,59.77,59.95,59.58,59.65,61241.0
2020-08-17 10:30:00,59.63,59.72,59.22,59.56,59005.0,59.63,59.72,59.22,59.56,59005.0
2020-08-17 11:00:00,59.54,59.68,59.38,59.63,41097.0,59.54,59.68,59.38,59.63,41097.0
2020-08-17 11:30:00,59.63,59.68,59.54,59.59,26094.0,59.63,59.68,59.54,59.59,26094.0
2020-08-17 12:00:00,59.6,59.66,59.51,59.53,21992.0,59.6,59.66,59.51,59.53,21992.0
2020-08-17 12:30:00,59.53,59.59,59.47,59.5,22223.0,59.53,59.59,59.47,59.5,22223.0
2020-08-17 13:00:00,59.48,59.65,59.47,59.61,30269.0,59.48,59.65,59.47,59.61,30269.0
2020-08-17 13:30:00,59.6,59.68,59.54,59.57,21713.0,59.6,59.68,59.54,59.57,21713.0
2020-08-17 14:00:00,59.57,59.62,59.46,59.46,28434.0,59.57,59.62,59.46,59.46,28434.0
2020-08-17 14:30:00,59.49,59.52,59.33,59.41,30393.0,59.49,59.52,59.33,59.41,30393.0
2020-08-17 15:00:00,59.41,59.51,59.22,59.48,65828.0,59.41,59.51,59.22,59.48,65828.0
2020-08-17 15:30:00,59.47,59.57,59.31,59.47,122929.0,59.47,59.57,59.31,59.47,122929.0
2020-08-18 09:30:00,59.4,59.89,59.33,59.61,123914.0,59.4,59.89,59.33,59.61,123914.0
2020-08-18 10:00:00,59.65,59.79,58.95,59.03,144409.0,59.65,59.79,58.95,59.03,144409.0
2020-08-18 10:30:00,59.04,59.37,58.99,59.26,95679.0,59.04,59.37,58.99,59.26,95679.0
2020-08-18 11:00:00,59.26,59.38,59.1,59.3,57699.0,59.26,59.38,59.1,59.3,57699.0
2020-08-18 11:30:00,59.3,59.53,59.3,59.5,43360.0,59.3,59.53,59.3,59.5,43360.0
2020-08-18 12:00:00,59.48,59.53,59.23,59.27,48083.0,59.48,59.53,59.23,59.27,48083.0
2020-08-18 12:30:00,59.25,59.37,59.09,59.36,56129.0,59.25,59.37,59.09,59.36,56129.0
2020-08-18 13:00:00,59.38,59.42,59.26,59.36,94417.0,59.38,59.42,59.26,59.36,94417.0
2020-08-18 13:30:00,59.36,59.42,59.2,59.23,87521.0,59.36,59.42,59.2,59.23,87521.0
2020-08-18 14:00:00,59.22,59.22,58.64,58.67,113578.0,59.22,59.22,58.64,58.67,113578.0
2020-08-18 14:30:00,58.7,58.83,58.62,58.79,210326.0,58.7,58.83,58.62,58.79,210326.0
2020-08-18 15:00:00,58.78,59.04,58.66,59.0,302573.0,58.78,59.04,58.66,59.0,302573.0
2020-08-18 15:30:00,59.0,59.11,58.88,59.07,258347.0,59.0,59.11,58.88,59.07,258347.0
2020-08-19 09:30:00,59.36,59.7,59.26,59.69,111717.0,59.36,59.7,59.26,59.69,111717.0
2020-08-19 10:00:00,59.7,60.07,59.65,59.98,88073.0,59.7,60.07,59.65,59.98,88073.0
2020-08-19 10:30:00,59.98,60.21,59.9,59.98,81085.0,59.98,60.21,59.9,59.98,81085.0
2020-08-19 11:00:00,59.98,60.07,59.87,60.06,51203.0,59.98,60.07,59.87,60.06,51203.0
2020-08-19 11:30:00,60.03,60.27,60.01,60.26,39219.0,60.03,60.27,60.01,60.26,39219.0
2020-08-19 12:00:00,60.25,60.35,60.13,60.16,51317.0,60.25,60.35,60.13,60.16,51317.0
2020-08-19 12:30:00,60.18,60.19,59.97,60.06,21872.0,60.18,60.19,59.97,60.06,21872.0
2020-08-19 13:00:00,60.05,60.09,59.97,60.01,44880.0,60.05,60.09,59.97,60.01,44880.0
2020-08-19 13:30:00,60.01,60.12,59.95,60.04,29219.0,60.01,60.12,59.95,60.04,29219.0
2020-08-19 14:00:00,60.03,60.08,59.67,59.73,35202.0,60.03,60.08,59.67,59.73,35202.0
2020-08-19 14:30:00,59.78,60.01,59.73,59.94,25364.0,59.78,60.01,59.73,59.94,25364.0
2020-08-19 15:00:00,59.91,60.01,59.8,59.86,48330.0,59.91,60.01,59.8,59.86,48330.0
2020-08-19 15:30:00,59.85,59.92,59.63,59.84,114262.0,59.85,59.92,59.63,59.84,114262.0
2020-08-20 09:30:00,59.42,59.95,59.29,59.85,53916.0,59.42,59.95,59.29,59.85,53916.0
2020-08-20 10:00:00,59.85,60.03,59.81,60.02,29758.0,59.85,60.03,59.81,60.02,29758.0
2020-08-20 10:30:00,60.0,60.14,59.95,60.01,36494.0,60.0,60.14,59.95,60.01,36494.0
2020-08-20 11:00:00,60.01,60.05,59.86,59.93,49148.0,60.01,60.05,59.86,59.93,49148.0
2020-08-20 11:30:00,59.92,60.16,59.92,60.16,40200.0,59.92,60.16,59.92,60.16,40200.0
2020-08-20 12:00:00,60.14,60.18,60.06,60.09,50091.0,60.14,60.18,60.06,60.09,50091.0
2020-08-20 12:30:00,60.09,60.16,59.92,59.97,33151.0,60.09,60.16,59.92,59.97,33151.0
2020-08-20 13:00:00,59.98,60.02,59.9,59.91,25922.0,59.98,60.02,59.9,59.91,25922.0
2020-08-20 13:30:00,59.91,60.03,59.89,60.01,56659.0,59.91,60.03,59.89,60.01,56659.0
2020-08-20 14:00:00,60.01,60.02,59.87,59.92,36617.0,60.01,60.02,59.87,59.92,36617.0
2020-08-20 14:30:00,59.93,60.02,59.93,59.98,38085.0,59.93,60.02,59.93,59.98,38085.0
2020-08-20 15:00:00,59.98,60.04,59.92,59.98,61247.0,59.98,60.04,59.92,59.98,61247.0
2020-08-20 15:30:00,59.98,60.02,59.85,59.88,153719.0,59.98,60.02,59.85,59.88,153719.0
2020-08-21 09:30:00,60.0,60.16,59.52,59.98,59774.0,60.0,60.16,59.52,59.98,59774.0
2020-08-21 10:00:00,60.02,60.08,59.75,59.8,30036.0,60.02,60.08,59.75,59.8,30036.0
2020-08-21 10:30:00,59.8,59.99,59.73,59.99,58541.0,59.8,59.99,59.73,59.99,58541.0
2020-08-21 11:00:00,59.98,60.09,59.87,60.03,30457.0,59.98,60.09,59.87,60.03,30457.0
2020-08-21 11:30:00,60.02,60.03,59.92,59.95,28820.0,60.02,60.03,59.92,59.95,28820.0
2020-08-21 12:00:00,59.95,60.19,59.94,60.06,13553.0,59.95,60.19,59.94,60.06,13553.0
2020-08-21 12:30:00,60.06,60.16,59.95,59.97,18313.0,60.06,60.16,59.95,59.97,18313.0
2020-08-21 13:00:00,59.97,60.02,59.91,60.01,18902.0,59.97,60.02,59.91,60.01,18902.0
2020-08-21 13:30:00,59.99,60.04,59.94,59.96,33608.0,59.99,60.04,59.94,59.96,33608.0
2020-08-21 14:00:00,59.96,60.07,59.94,59.98,18350.0,59.96,60.07,59.94,59.98,18350.0
2020-08-21 14:30:00,59.98,60.02,59.9,60.0,36336.0,59.98,60.02,59.9,60.0,36336.0
2020-08-21 15:00:00,60.0,60.05,59.95,59.96,50563.0,60.0,60.05,59.95,59.96,50563.0
2020-08-21 15:30:00,59.96,60.03,59.85,59.86,173028.0,59.96,60.03,59.85,59.86,173028.0
2020-08-24 09:30:00,60.44,60.64,60.21,60.59,136457.0,60.44,60.64,60.21,60.59,136457.0
2020-08-24 10:00:00,60.6,60.6,60.2,60.28,75637.0,60.6,60.6,60.2,60.28,75637.0
2020-08-24 10:30:00,60.29,60.35,60.02,60.07,86402.0,60.29,60.35,60.02,60.07,86402.0
2020-08-24 11:00:00,60.07,60.34,60.01,60.14,60206.0,60.07,60.34,60.01,60.14,60206.0
2020-08-24 11:30:00,60.13,60.29,60.09,60.19,44787.0,60.13,60.29,60.09,60.19,44787.0
2020-08-24 12:00:00,60.19,60.3,60.13,60.14,29449.0,60.19,60.3,60.13,60.14,29449.0
2020-08-24 12:30:00,60.14,60.27,60.03,60.05,31870.0,60.14,60.27,60.03,60.05,31870.0
2020-08-24 13:00:00,60.05,60.16,60.01,60.05,18254.0,60.05,60.16,60.01,60.05,18254.0
2020-08-24 13:30:00,60.05,60.15,59.92,60.01,60738.0,60.05,60.15,59.92,60.01,60738.0
2020-08-24 14:00:00,60.02,60.06,59.97,60.01,45238.0,60.02,60.06,59.97,60.01,45238.0
2020-08-24 14:30:00,60.0,60.05,59.61,59.62,67850.0,60.0,60.05,59.61,59.62,67850.0
2020-08-24 15:00:00,59.61,59.68,59.48,59.65,45539.0,59.61,59.68,59.48,59.65,45539.0
2020-08-24 15:30:00,59.64,59.71,59.46,59.63,145112.0,59.64,59.71,59.46,59.63,145112.0
2020-08-25 09:30:00,59.41,59.47,57.89,58.32,307663.0,59.41,59.47,57.89,58.32,307663.0
2020-08-25 10:00:00,58.32,58.38,57.6,57.72,145336.0,58.32,58.38,57.6,57.72,145336.0
2020-08-25 10:30:00,57.67,57.87,57.32,57.77,185121.0,57.67,57.87,57.32,57.77,185121.0
2020-08-25 11:00:00,57.76,57.92,57.19,57.24,154883.0,57.76,57.92,57.19,57.24,154883.0
2020-08-25 11:30:00,57.25,57.36,56.83,57.15,191483.0,57.25,57.36,56.83,57.15,191483.0
2020-08-25 12:00:00,57.14,58.0,57.12,57.88,256109.0,57.14,58.0,57.12,57.88,256109.0
2020-08-25 12:30:00,57.89,58.02,57.41,57.41,85478.0,57.89,58.02,57.41,57.41,85478.0
2020-08-25 13:00:00,57.37,57.49,56.99,57.0,144787.0,57.37,57.49,56.99,57.0,144787.0
2020-08-25 13:30:00,57.0,57.15,56.75,56.82,121921.0,57.0,57.15,56.75,56.82,121921.0
2020-08-25 14:00:00,56.81,56.84,56.63,56.82,126738.0,56.81,56.84,56.63,56.82,126738.0
2020-08-25 14:30:00,56.82,56.96,56.68,56.86,119921.0,56.82,56.96,56.68,56.86,119921.0
2020-08-25 15:00:00,56.87,57.15,56.86,57.12,103959.0,56.87,57.15,56.86,57.12,103959.0
2020-08-25 15:30:00,57.12,57.33,56.99,57.09,314949.0,57.12,57.33,56.99,57.09,314949.0
2020-08-26 09:30:00,57.76,57.83,57.16,57.26,164587.0,57.76,57.83,57.16,57.26,164587.0
2020-08-26 10:00:00,57.26,57.33,57.04,57.22,92448.0,57.26,57.33,57.04,57.22,92448.0
2020-08-26 10:30:00,57.22,57.28,57.02,57.08,54555.0,57.22,57.28,57.02,57.08,54555.0
2020-08-26 11:00:00,57.07,57.45,57.0,57.42,62319.0,57.07,57.45,57.0,57.42,62319.0
2020-08-26 11:30:00,57.4,57.42,57.1,57.21,119649.0,57.4,57.42,57.1,57.21,119649.0
2020-08-26 12:00:00,57.21,57.27,57.07,57.09,40419.0,57.21,57.27,57.07,57.09,40419.0
2020-08-26 12:30:00,57.08,57.11,56.77,56.77,78838.0,57.08,57.11,56.77,56.77,78838.0
2020-08-26 13:00:00,56.79,56.81,56.56,56.62,90265.0,56.79,56.81,56.56,56.62,90265.0
2020-08-26 13:30:00,56.64,56.84,56.6,56.83,57184.0,56.64,56.84,56.6,56.83,57184.0
2020-08-26 14:00:00,56.84,57.01,56.68,56.7,69349.0,56.84,57.01,56.68,56.7,69349.0
2020-08-26 14:30:00,56.69,56.69,56.39,56.52,94601.0,56.69,56.69,56.39,56.52,94601.0
2020-08-26 15:00:00,56.51,56.84,56.47,56.79,72919.0,56.51,56.84,56.47,56.79,72919.0
2020-08-26 15:30:00,56.79,56.93,56.67,56.93,276020.0,56.79,56.93,56.67,56.93,276020.0
2020-08-27 09:30:00,57.24,57.29,56.31,56.39,118021.0,57.24,57.29,56.31,56.39,118021.0
2020-08-27 10:00:00,56.36,56.7,55.91,56.67,129623.0,56.36,56.7,55.91,56.67,129623.0
2020-08-27 10:30:00,56.65,56.69,56.24,56.28,86481.0,56.65,56.69,56.24,56.28,86481.0
2020-08-27 11:00:00,56.29,56.47,55.98,56.03,83830.0,56.29,56.47,55.98,56.03,83830.0
2020-08-27 11:30:00,56.02,56.11,55.88,55.94,91163.0,56.02,56.11,55.88,55.94,91163.0
2020-08-27 12:00:00,55.94,55.94,55.68,55.78,52905.0,55.94,55.94,55.68,55.78,52905.0
2020-08-27 12:30:00,55.79,55.88,55.32,55.39,256455.0,55.79,55.88,55.32,55.39,256455.0
2020-08-27 13:00:00,55.37,55.73,55.18,55.6,113062.0,55.37,55.73,55.18,55.6,113062.0
2020-08-27 13:30:00,55.62,55.67,55.46,55.63,69437.0,55.62,55.67,55.46,55.63,69437.0
2020-08-27 14:00:00,55.62,55.87,55.57,55.84,129615.0,55.62,55.87,55.57,55.84,129615.0
2020-08-27 14:30:00,55.85,55.85,55.63,55.69,78824.0,55.85,55.85,55.63,55.69,78824.0
2020-08-27 15:00:00,55.67,56.17,55.67,55.98,104567.0,55.67,56.17,55.67,55.98,104567.0
2020-08-27 15:30:00,55.98,56.3,55.97,56.0,240991.0,55.98,56.3,55.97,56.0,240991.0
2020-08-28 09:30:00,56.17,57.11,56.17,56.76,157833.0,56.17,57.11,56.17,56.76,157833.0
2020-08-28 10:00:00,56.74,56.81,56.55,56.68,35848.0,56.74,56.81,56.55,56.68,35848.0
2020-08-28 10:30:00,56.67,56.75,56.37,56.44,37978.0,56.67,56.75,56.37,56.44,37978.0
2020-08-28 11:00:00,56.42,56.64,56.29,56.56,29351.0,56.42,56.64,56.29,56.56,29351.0
2020-08-28 11:30:00,56.55,56.56,56.4,56.51,33358.0,56.55,56.56,56.4,56.51,33358.0
2020-08-28 12:00:00,56.49,56.55,56.29,56.33,36015.0,56.49,56.55,56.29,56.33,36015.0
2020-08-28 12:30:00,56.32,56.4,56.22,56.3,30836.0,56.32,56.4,56.22,56.3,30836.0
2020-08-28 13:00:00,56.3,56.39,56.17,56.17,35189.0,56.3,56.39,56.17,56.17,35189.0
2020-08-28 13:30:00,56.16,56.21,56.07,56.15,68115.0,56.16,56.21,56.07,56.15,68115.0
2020-08-28 14:00:00,56.16,56.17,55.95,55.97,41377.0,56.16,56.17,55.95,55.97,41377.0
2020-08-28 14:30:00,55.98,56.08,55.88,55.9,49123.0,55.98,56.08,55.88,55.9,49123.0
2020-08-28 15:00:00,55.9,56.0,55.89,55.96,127226.0,55.9,56.0,55.89,55.96,127226.0
2020-08-28 15:30:00,55.95,56.05,55.91,56.03,188317.0,55.95,56.05,55.91,56.03,188317.0
2020-08-31 09:30:00,56.56,56.6,56.01,56.39,115037.0,56.56,56.6,56.01,56.39,115037.0
2020-08-31 10:00:00,56.43,56.72,56.26,56.63,104031.0,56.43,56.72,56.26,56.63,104031.0
2020-08-31 10:30:00,56.62,56.74,56.4,56.41,52716.0,56.62,56.74,56.4,56.41,52716.0
2020-08-31 11:00:00,56.4,56.43,56.07,56.15,45024.0,56.4,56.43,56.07,56.15,45024.0
2020-08-31 11:30:00,56.16,56.57,56.12,56.57,55775.0,56.16,56.57,56.12,56.57,55775.0
2020-08-31 12:00:00,56.57,56.8,56.43,56.5,60458.0,56.57,56.8,56.43,56.5,60458.0
2020-08-31 12:30:00,56.51,56.56,56.4,56.56,27137.0,56.51,56.56,56.4,56.56,27137.0
2020-08-31 13:00:00,56.57,56.69,56.44,56.48,38368.0,56.57,56.69,56.44,56.48,38368.0
2020-08-31 13:30:00,56.5,56.67,56.44,56.56,41836.0,56.5,56.67,56.44,56.56,41836.0
2020-08-31 14:00:00,56.57,56.81,56.51,56.76,78738.0,56.57,56.81,56.51,56.76,78738.0
2020-08-31 14:30:00,56.77,56.81,56.63,56.8,67056.0,56.77,56.81,56.63,56.8,67056.0
2020-08-31 15:00:00,56.8,56.82,56.67,56.77,58849.0,56.8,56.82,56.67,56.77,58849.0
2020-08-31 15:30:00,56.77,56.92,56.66,56.76,253054.0,56.77,56.92,56.66,56.76,253054.0
2020-09-01 09:30:00,57.33,57.88,56.95,57.72,256545.0,57.33,57.88,56.95,57.72,256545.0
2020-09-01 10:00:00,57.74,57.92,57.56,57.89,109750.0,57.74,57.92,57.56,57.89,109750.0
2020-09-01 10:30:00,57.9,57.92,57.64,57.8,77321.0,57.9,57.92,57.64,57.8,77321.0
2020-09-01 11:00:00,57.81,57.97,57.7,57.97,67200.0,57.81,57.97,57.7,57.97,67200.0
2020-09-01 11:30:00,57.97,58.13,57.88,58.09,90672.0,57.97,58.13,57.88,58.09,90672.0
2020-09-01 12:00:00,58.1,58.19,57.97,58.03,107040.0,58.1,58.19,57.97,58.03,107040.0
2020-09-01 12:30:00,58.03,58.05,57.88,58.03,95633.0,58.03,58.05,57.88,58.03,95633.0
2020-09-01 13:00:00,58.02,58.06,57.55,57.8,261829.0,58.02,58.06,57.55,57.8,261829.0
2020-09-01 13:30:00,57.83,58.17,57.72,58.04,101176.0,57.83,58.17,57.72,58.04,101176.0
2020-09-01 14:00:00,58.04,58.06,57.8,58.01,230258.0,58.04,58.06,57.8,58.01,230258.0
2020-09-01 14:30:00,58.03,58.37,57.92,58.37,109192.0,58.03,58.37,57.92,58.37,109192.0
2020-09-01 15:00:00,58.37,58.58,58.27,58.55,191191.0,58.37,58.58,58.27,58.55,191191.0
2020-09-01 15:30:00,58.55,58.62,58.41,58.59,296953.0,58.55,58.62,58.41,58.59,296953.0
2020-09-02 09:30:00,59.32,59.5,58.52,58.57,223032.0,59.32,59.5,58.52,58.57,223032.0
2020-09-02 10:00:00,58.57,59.04,58.4,58.98,97134.0,58.57,59.04,58.4,58.98,97134.0
2020-09-02 10:30:00,59.01,59.23,58.78,59.1,101230.0,59.01,59.23,58.78,59.1,101230.0
2020-09-02 11:00:00,59.1,59.14,58.95,58.99,80206.0,59.1,59.14,58.95,58.99,80206.0
2020-09-02 11:30:00,58.96,59.31,58.91,59.28,92257.0,58.96,59.31,58.91,59.28,92257.0
2020-09-02 12:00:00,59.29,59.46,59.23,59.35,139150.0,59.29,59.46,59.23,59.35,139150.0
2020-09-02 12:30:00,59.35,59.48,59.19,59.21,76344.0,59.35,59.48,59.19,59.21,76344.0
2020-09-02 13:00:00,59.19,59.4,59.13,59.32,88040.0,59.19,59.4,59.13,59.32,88040.0
2020-09-02 13:30:00,59.34,59.45,59.29,59.43,61420.0,59.34,59.45,59.29,59.43,61420.0
2020-09-02 14:00:00,59.43,59.6,59.34,59.57,83878.0,59.43,59.6,59.34,59.57,83878.0
2020-09-02 14:30:00,59.57,59.84,59.56,59.79,117010.0,59.57,59.84,59.56,59.79,117010.0
2020-09-02 15:00:00,59.79,60.1,59.75,60.02,187678.0,59.79,60.1,59.75,60.02,187678.0
2020-09-02 15:30:00,60.03,60.31,59.94,60.04,484676.0,60.03,60.31,59.94,60.04,484676.0
2020-09-03 09:30:00,46.41,47.0,42.25,46.3,6109396.0,46.41,47.0,42.25,46.3,6109396.0
2020-09-03 10:00:00,46.3,46.71,44.4,44.66,3482012.0,46.3,46.71,44.4,44.66,3482012.0
2020-09-03 10:30:00,44.65,44.85,43.31,44.62,1474370.0,44.65,44.85,43.31,44.62,1474370.0
2020-09-03 11:00:00,44.58,44.75,43.5,43.98,973571.0,44.58,44.75,43.5,43.98,973571.0
2020-09-03 11:30:00,43.98,44.94,43.69,44.65,834541.0,43.98,44.94,43.69,44.65,834541.0
2020-09-03 12:00:00,44.62,44.8,44.1,44.33,762799.0,44.62,44.8,44.1,44.33,762799.0
2020-09-03 12:30:00,44.32,44.94,44.04,44.91,656114.0,44.32,44.94,44.04,44.91,656114.0
2020-09-03 13:00:00,44.92,45.85,44.57,45.84,960791.0,44.92,45.85,44.57,45.84,960791.0
2020-09-03 13:30:00,45.87,46.04,45.06,45.19,1170976.0,45.87,46.04,45.06,45.19,1170976.0
2020-09-03 14:00:00,45.17,45.79,45.0,45.27,686148.0,45.17,45.79,45.0,45.27,686148.0
2020-09-03 14:30:00,45.24,45.51,44.91,45.05,486011.0,45.24,45.51,44.91,45.05,486011.0
2020-09-03 15:00:00,45.05,45.1,44.61,44.94,659019.0,45.05,45.1,44.61,44.94,659019.0
2020-09-03 15:30:00,44.91,45.54,44.78,45.47,1542698.0,44.91,45.54,44.78,45.47,1542698.0
2020-09-04 09:30:00,45.16,45.78,42.7,42.96,1745817.0,45.16,45.78,42.7,42.96,1745817.0
2020-09-04 10:00:00,42.96,43.2,42.42,42.72,816434.0,42.96,43.2,42.42,42.72,816434.0
2020-09-04 10:30:00,42.72,43.35,42.45,43.09,587695.0,42.72,43.35,42.45,43.09,587695.0
2020-09-04 11:00:00,43.09,43.52,42.84,43.5,569261.0,43.09,43.52,42.84,43.5,569261.0
2020-09-04 11:30:00,43.51,44.15,43.48,44.12,394307.0,43.51,44.15,43.48,44.12,394307.0
2020-09-04 12:00:00,44.12,44.6,43.95,44.6,283631.0,44.12,44.6,43.95,44.6,283631.0
2020-09-04 12:30:00,44.6,44.79,44.16,44.31,349417.0,44.6,44.79,44.16,44.31,349417.0
2020-09-04 13:00:00,44.27,44.4,43.81,43.85,287164.0,44.27,44.4,43.81,43.85,287164.0
2020-09-04 13:30:00,43.85,44.39,43.81,44.23,200752.0,43.85,44.39,43.81,44.23,200752.0
2020-09-04 14:00:00,44.23,44.4,44.12,44.39,170979.0,44.23,44.4,44.12,44.39,170979.0
2020-09-04 14:30:00,44.38,44.7,44.31,44.56,269995.0,44.38,44.7,44.31,44.56,269995.0
2020-09-04 15:00:00,44.58,44.6,44.39,44.51,370185.0,44.58,44.6,44.39,44.51,370185.0
2020-09-04 15:30:00,44.5,44.5,44.05,44.28,648571.0,44.5,44.5,44.05,44.28,648571.0
2020-09-08 09:30:00,43.58,43.96,42.7,42.99,559082.0,43.58,43.96,42.7,42.99,559082.0
2020-09-08 10:00:00,42.99,43.01,42.5,42.58,390473.0,42.99,43.01,42.5,42.58,390473.0
2020-09-08 10:30:00,42.56,42.65,42.14,42.44,498665.0,42.56,42.65,42.14,42.44,498665.0
2020-09-08 11:00:00,42.45,42.64,42.05,42.09,311816.0,42.45,42.64,42.05,42.09,311816.0
2020-09-08 11:30:00,42.09,42.15,41.86,42.03,274997.0,42.09,42.15,41.86,42.03,274997.0
2020-09-08 12:00:00,42.04,42.36,41.94,42.2,206750.0,42.04,42.36,41.94,42.2,206750.0
2020-09-08 12:30:00,42.2,42.4,42.12,42.4,119250.0,42.2,42.4,42.12,42.4,119250.0
2020-09-08 13:00:00,42.39,42.42,42.14,42.32,102716.0,42.39,42.42,42.14,42.32,102716.0
2020-09-08 13:30:00,42.31,42.69,42.28,42.6,178009.0,42.31,42.69,42.28,42.6,178009.0
2020-09-08 14:00:00,42.61,42.66,42.15,42.2,171987.0,42.61,42.66,42.15,42.2,171987.0
2020-09-08 14:30:00,42.21,42.31,41.95,42.24,234106.0,42.21,42.31,41.95,42.24,234106.0
2020-09-08 15:00:00,42.23,42.43,41.97,42.42,239381.0,42.23,42.43,41.97,42.42,239381.0
2020-09-08 15:30:00,42.43,42.49,42.03,42.05,501740.0,42.43,42.49,42.03,42.05,501740.0
2020-09-09 09:30:00,42.86,42.93,42.02,42.26,325860.0,42.86,42.93,42.02,42.26,325860.0
2020-09-09 10:00:00,42.25,42.26,41.62,41.8,253257.0,42.25,42.26,41.62,41.8,253257.0
2020-09-09 10:30:00,41.79,41.84,41.28,41.49,278734.0,41.79,41.84,41.28,41.49,278734.0
2020-09-09 11:00:00,41.51,42.05,41.51,41.92,273782.0,41.51,42.05,41.51,41.92,273782.0
2020-09-09 11:30:00,41.93,42.24,41.7,42.14,263875.0,41.93,42.24,41.7,42.14,263875.0
2020-09-09 12:00:00,42.15,42.25,41.82,42.24,192690.0,42.15,42.25,41.82,42.24,192690.0
2020-09-09 12:30:00,42.24,42.94,42.23,42.87,493249.0,42.24,42.94,42.23,42.87,493249.0
2020-09-09 13:00:00,42.85,42.96,42.3,42.31,382986.0,42.85,42.96,42.3,42.31,382986.0
2020-09-09 13:30:00,42.31,42.37,41.96,42.07,545107.0,42.31,42.37,41.96,42.07,545107.0
2020-09-09 14:00:00,42.08,42.23,41.89,41.92,271725.0,42.08,42.23,41.89,41.92,271725.0
2020-09-09 14:30:00,41.93,42.09,41.69,41.8,348430.0,41.93,42.09,41.69,41.8,348430.0
2020-09-09 15:00:00,41.82,41.99,41.79,41.98,183867.0,41.82,41.99,41.79,41.98,183867.0
2020-09-09 15:30:00,41.98,42.1,41.81,41.97,484001.0,41.98,42.1,41.81,41.97,484001.0
2020-09-10 09:30:00,42.05,42.95,42.05,42.88,291876.0,42.05,42.95,42.05,42.88,291876.0
2020-09-10 10:00:00,42.89,43.25,42.26,42.27,323663.0,42.89,43.25,42.26,42.27,323663.0
2020-09-10 10:30:00,42.27,42.34,41.85,42.0,352404.0,42.27,42.34,41.85,42.0,352404.0
2020-09-10 11:00:00,42.0,42.05,41.77,42.04,253778.0,42.0,42.05,41.77,42.04,253778.0
2020-09-10 11:30:00,42.05,42.2,41.97,42.0,184075.0,42.05,42.2,41.97,42.0,184075.0
2020-09-10 12:00:00,41.99,42.1,41.8,41.82,154309.0,41.99,42.1,41.8,41.82,154309.0
2020-09-10 12:30:00,41.81,41.87,41.64,41.79,149695.0,41.81,41.87,41.64,41.79,149695.0
2020-09-10 13:00:00,41.8,41.96,41.69,41.69,257156.0,41.8,41.96,41.69,41.69,257156.0
2020-09-10 13:30:00,41.7,41.78,41.49,41.56,118789.0,41.7,41.78,41.49,41.56,118789.0
2020-09-10 14:00:00,41.55,41.58,41.02,41.02,223121.0,41.55,41.58,41.02,41.02,223121.0
2020-09-10 14:30:00,41.03,41.26,40.94,41.11,401795.0,41.03,41.26,40.94,41.11,401795.0
2020-09-10 15:00:00,41.12,41.12,40.68,40.79,512787.0,41.12,41.12,40.68,40.79,512787.0
2020-09-10 15:30:00,40.78,40.87,40.55,40.58,878679.0,40.78,40.87,40.55,40.58,878679.0
2020-09-11 09:30:00,40.91,41.75,40.9,41.17,294843.0,40.91,41.75,40.9,41.17,294843.0
2020-09-11 10:00:00,41.17,41.64,41.03,41.48,182800.0,41.17,41.64,41.03,41.48,182800.0
2020-09-11 10:30:00,41.48,41.97,41.38,41.66,350089.0,41.48,41.97,41.38,41.66,350089.0
2020-09-11 11:00:00,41.66,41.84,41.52,41.59,185886.0,41.66,41.84,41.52,41.59,185886.0
2020-09-11 11:30:00,41.59,41.59,41.29,41.39,80263.0,41.59,41.59,41.29,41.39,80263.0
2020-09-11 12:00:00,41.37,41.49,41.31,41.39,88880.0,41.37,41.49,41.31,41.39,88880.0
2020-09-11 12:30:00,41.39,41.45,41.16,41.23,84738.0,41.39,41.45,41.16,41.23,84738.0
2020-09-11 13:00:00,41.25,41.27,41.06,41.09,57740.0,41.25,41.27,41.06,41.09,57740.0
2020-09-11 13:30:00,41.07,41.35,41.01,41.1,92253.0,41.07,41.35,41.01,41.1,92253.0
2020-09-11 14:00:00,41.1,41.43,41.08,41.28,61745.0,41.1,41.43,41.08,41.28,61745.0
2020-09-11 14:30:00,41.29,41.49,41.27,41.36,127671.0,41.29,41.49,41.27,41.36,127671.0
2020-09-11 15:00:00,41.36,41.67,41.25,41.63,109099.0,41.36,41.67,41.25,41.63,109099.0
2020-09-11 15:30:00,41.63,41.65,41.49,41.54,290141.0,41.63,41.65,41.49,41.54,290141.0
2020-09-14 09:30:00,42.13,42.55,42.04,42.11,219718.0,42.13,42.55,42.04,42.11,219718.0
2020-09-14 10:00:00,42.11,42.24,41.77,42.03,139453.0,42.11,42.24,41.77,42.03,139453.0
2020-09-14 10:30:00,42.01,42.02,41.6,41.73,117387.0,42.01,42.02,41.6,41.73,117387.0
2020-09-14 11:00:00,41.72,41.89,41.61,41.82,96934.0,41.72,41.89,41.61,41.82,96934.0
2020-09-14 11:30:00,41.82,42.08,41.68,42.07,94753.0,41.82,42.08,41.68,42.07,94753.0
2020-09-14 12:00:00,42.06,42.4,42.06,42.26,300472.0,42.06,42.4,42.06,42.26,300472.0
2020-09-14 12:30:00,42.28,42.33,42.16,42.26,93229.0,42.28,42.33,42.16,42.26,93229.0
2020-09-14 13:00:00,42.27,42.4,42.06,42.16,101372.0,42.27,42.4,42.06,42.16,101372.0
2020-09-14 13:30:00,42.18,42.45,42.03,42.34,182267.0,42.18,42.45,42.03,42.34,182267.0
2020-09-14 14:00:00,42.32,42.78,42.32,42.49,195482.0,42.32,42.78,42.32,42.49,195482.0
2020-09-14 14:30:00,42.5,42.74,42.47,42.58,85401.0,42.5,42.74,42.47,42.58,85401.0
2020-09-14 15:00:00,42.59,42.63,42.31,42.47,200649.0,42.59,42.63,42.31,42.47,200649.0
2020-09-14 15:30:00,42.47,42.79,42.46,42.56,441195.0,42.47,42.79,42.46,42.56,441195.0
2020-09-15 09:30:00,43.0,43.28,42.33,42.41,174684.0,43.0,43.28,42.33,42.41,174684.0
2020-09-15 10:00:00,42.4,42.4,41.94,42.25,90416.0,42.4,42.4,41.94,42.25,90416.0
2020-09-15 10:30:00,42.26,42.45,42.18,42.45,84700.0,42.26,42.45,42.18,42.45,84700.0
2020-09-15 11:00:00,42.45,42.59,42.15,42.25,121474.0,42.45,42.59,42.15,42.25,121474.0
2020-09-15 11:30:00,42.23,42.34,41.73,41.81,194672.0,42.23,42.34,41.73,41.81,194672.0
2020-09-15 12:00:00,41.81,42.11,41.8,42.04,91700.0,41.81,42.11,41.8,42.04,91700.0
2020-09-15 12:30:00,42.05,42.09,41.84,41.89,50942.0,42.05,42.09,41.84,41.89,50942.0
2020-09-15 13:00:00,41.89,41.98,41.81,41.85,74086.0,41.89,41.98,41.81,41.85,74086.0
2020-09-15 13:30:00,41.84,41.95,41.78,41.85,66037.0,41.84,41.95,41.78,41.85,66037.0
2020-09-15 14:00:00,41.9,41.9,41.67,41.75,62377.0,41.9,41.9,41.67,41.75,62377.0
2020-09-15 14:30:00,41.75,41.84,41.67,41.68,72899.0,41.75,41.84,41.67,41.68,72899.0
2020-09-15 15:00:00,41.69,41.72,41.51,41.63,101641.0,41.69,41.72,41.51,41.63,101641.0
2020-09-15 15:30:00,41.63,41.67,41.38,41.61,211466.0,41.63,41.67,41.38,41.61,211466.0
2020-09-16 09:30:00,41.86,42.16,41.7,41.94,195223.0,41.86,42.16,41.7,41.94,195223.0
2020-09-16 10:00:00,41.96,42.11,41.8,42.08,101806.0,41.96,42.11,41.8,42.08,101806.0
2020-09-16 10:30:00,42.06,42.2,41.93,42.15,151635.0,42.06,42.2,41.93,42.15,151635.0
2020-09-16 11:00:00,42.16,42.31,42.03,42.31,135982.0,42.16,42.31,42.03,42.31,135982.0
2020-09-16 11:30:00,42.3,42.35,42.18,42.2,67765.0,42.3,42.35,42.18,42.2,67765.0
2020-09-16 12:00:00,42.21,42.24,41.93,41.98,103727.0,42.21,42.24,41.93,41.98,103727.0
2020-09-16 12:30:00,41.98,41.98,41.7,41.85,163082.0,41.98,41.98,41.7,41.85,163082.0
2020-09-16 13:00:00,41.85,41.95,41.72,41.72,96639.0,41.85,41.95,41.72,41.72,96639.0
2020-09-16 13:30:00,41.73,41.74,41.57,41.73,85162.0,41.73,41.74,41.57,41.73,85162.0
2020-09-16 14:00:00,41.75,41.91,41.73,41.77,62239.0,41.75,41.91,41.73,41.77,62239.0
2020-09-16 14:30:00,41.77,41.84,41.69,41.75,86820.0,41.77,41.84,41.69,41.75,86820.0
2020-09-16 15:00:00,41.75,41.81,41.47,41.5,69612.0,41.75,41.81,41.47,41.5,69612.0
2020-09-16 15:30:00,41.49,41.59,41.38,41.45,184590.0,41.49,41.59,41.38,41.45,184590.0
2020-09-17 09:30:00,40.75,41.31,40.52,41.28,179386.0,40.75,41.31,40.52,41.28,179386.0
2020-09-17 10:00:00,41.32,41.35,40.94,41.12,74611.0,41.32,41.35,40.94,41.12,74611.0
2020-09-17 10:30:00,41.1,41.36,41.03,41.04,61478.0,41.1,41.36,41.03,41.04,61478.0
2020-09-17 11:00:00,41.05,41.2,40.99,41.08,56427.0,41.05,41.2,40.99,41.08,56427.0
2020-09-17 11:30:00,41.09,41.13,40.91,40.93,55776.0,41.09,41.13,40.91,40.93,55776.0
2020-09-17 12:00:00,40.94,41.01,40.76,40.89,73294.0,40.94,41.01,40.76,40.89,73294.0
2020-09-17 12:30:00,40.89,41.18,40.84,41.18,59454.0,40.89,41.18,40.84,41.18,59454.0
2020-09-17 13:00:00,41.18,41.22,41.04,41.16,59364.0,41.18,41.22,41.04,41.16,59364.0
2020-09-17 13:30:00,41.15,41.27,41.06,41.12,47944.0,41.15,41.27,41.06,41.12,47944.0
2020-09-17 14:00:00,41.12,41.32,41.03,41.04,66466.0,41.12,41.32,41.03,41.04,66466.0
2020-09-17 14:30:00,41.03,41.15,40.97,41.09,60127.0,41.03,41.15,40.97,41.09,60127.0
2020-09-17 15:00:00,41.1,41.16,40.97,41.01,52973.0,41.1,41.16,40.97,41.01,52973.0
2020-09-17 15:30:00,41.01,41.14,40.95,41.14,218598.0,41.01,41.14,40.95,41.14,218598.0
2020-09-18 09:30:00,41.33,41.69,40.72,40.83,223874.0,41.33,41.69,40.72,40.83,223874.0
2020-09-18 10:00:00,40.88,41.14,40.81,41.09,61409.0,40.88,41.14,40.81,41.09,61409.0
2020-09-18 10:30:00,41.09,41.13,40.8,40.91,66963.0,41.09,41.13,40.8,40.91,66963.0
2020-09-18 11:00:00,40.93,41.08,40.76,40.99,95675.0,40.93,41.08,40.76,40.99,95675.0
2020-09-18 11:30:00,40.99,41.09,40.88,40.97,41277.0,40.99,41.09,40.88,40.97,41277.0
2020-09-18 12:00:00,40.97,41.08,40.88,40.93,43257.0,40.97,41.08,40.88,40.93,43257.0
2020-09-18 12:30:00,40.92,40.95,40.72,40.76,57084.0,40.92,40.95,40.72,40.76,57084.0
2020-09-18 13:00:00,40.77,40.79,40.55,40.55,71144.0,40.77,40.79,40.55,40.55,71144.0
2020-09-18 13:30:00,40.54,40.9,40.41,40.87,73620.0,40.54,40.9,40.41,40.87,73620.0
2020-09-18 14:00:00,40.87,40.99,40.82,40.89,66380.0,40.87,40.99,40.82,40.89,66380.0
2020-09-18 14:30:00,40.88,41.1,40.86,41.09,75988.0,40.88,41.1,40.86,41.09,75988.0
2020-09-18 15:00:00,41.1,41.1,40.87,40.98,82838.0,41.1,41.1,40.87,40.98,82838.0
2020-09-18 15:30:00,40.98,41.07,40.78,41.04,363306.0,40.98,41.07,40.78,41.04,363306.0
2020-09-21 09:30:00,40.4,40.78,40.07,40.59,178706.0,40.4,40.78,40.07,40.59,178706.0
2020-09-21 10:00:00,40.62,40.71,40.3,40.48,70692.0,40.62,40.71,40.3,40.48,70692.0
2020-09-21 10:30:00,40.47,40.61,40.37,40.54,72660.0,40.47,40.61,40.37,40.54,72660.0
2020-09-21 11:00:00,40.52,40.67,40.02,40.13,196445.0,40.52,40.67,40.02,40.13,196445.0
2020-09-21 11:30:00,40.12,40.56,40.04,40.53,138573.0,40.12,40.56,40.04,40.53,138573.0
2020-09-21 12:00:00,40.54,40.69,40.51,40.56,47591.0,40.54,40.69,40.51,40.56,47591.0
2020-09-21 12:30:00,40.57,40.58,40.27,40.3,48203.0,40.57,40.58,40.27,40.3,48203.0
2020-09-21 13:00:00,40.31,40.48,40.24,40.47,40921.0,40.31,40.48,40.24,40.47,40921.0
2020-09-21 13:30:00,40.46,40.48,40.32,40.36,41960.0,40.46,40.48,40.32,40.36,41960.0
2020-09-21 14:00:00,40.37,40.38,40.18,40.25,33947.0,40.37,40.38,40.18,40.25,33947.0
2020-09-21 14:30:00,40.25,40.33,40.14,40.31,45508.0,40.25,40.33,40.14,40.31,45508.0
2020-09-21 15:00:00,40.29,40.51,40.27,40.49,48312.0,40.29,40.51,40.27,40.49,48312.0
2020-09-21 15:30:00,40.5,40.68,40.42,40.6,182627.0,40.5,40.68,40.42,40.6,182627.0
2020-09-22 09:30:00,41.0,41.2,40.54,40.59,149377.0,41.0,41.2,40.54,40.59,149377.0
2020-09-22 10:00:00,40.59,41.0,40.49,40.79,169591.0,40.59,41.0,40.49,40.79,169591.0
2020-09-22 10:30:00,40.79,40.89,40.54,40.54,69315.0,40.79,40.89,40.54,40.54,69315.0
2020-09-22 11:00:00,40.5,40.65,40.43,40.54,58608.0,40.5,40.65,40.43,40.54,58608.0
2020-09-22 11:30:00,40.55,40.7,40.5,40.64,34606.0,40.55,40.7,40.5,40.64,34606.0
2020-09-22 12:00:00,40.65,40.74,40.63,40.66,31382.0,40.65,40.74,40.63,40.66,31382.0
2020-09-22 12:30:00,40.67,40.67,40.51,40.63,30778.0,40.67,40.67,40.51,40.63,30778.0
2020-09-22 13:00:00,40.64,40.82,40.6,40.79,37285.0,40.64,40.82,40.6,40.79,37285.0
2020-09-22 13:30:00,40.8,40.98,40.76,40.94,47260.0,40.8,40.98,40.76,40.94,47260.0
2020-09-22 14:00:00,40.96,41.13,40.96,41.06,48318.0,40.96,41.13,40.96,41.06,48318.0
2020-09-22 14:30:00,41.06,41.14,41.0,41.03,55275.0,41.06,41.14,41.0,41.03,55275.0
2020-09-22 15:00:00,41.04,41.12,40.96,41.08,62695.0,41.04,41.12,40.96,41.08,62695.0
2020-09-22 15:30:00,41.07,41.17,40.99,41.11,232809.0,41.07,41.17,40.99,41.11,232809.0
2020-09-23 09:30:00,40.84,40.97,40.21,40.41,193862.0,40.84,40.97,40.21,40.41,193862.0
2020-09-23 10:00:00,40.4,40.49,40.16,40.21,107030.0,40.4,40.49,40.16,40.21,107030.0
2020-09-23 10:30:00,40.21,40.29,40.05,40.1,95965.0,40.21,40.29,40.05,40.1,95965.0
2020-09-23 11:00:00,40.09,40.13,39.86,39.92,153526.0,40.09,40.13,39.86,39.92,153526.0
2020-09-23 11:30:00,39.92,39.94,39.52,39.57,104710.0,39.92,39.94,39.52,39.57,104710.0
2020-09-23 12:00:00,39.57,39.65,39.48,39.56,69223.0,39.57,39.65,39.48,39.56,69223.0
2020-09-23 12:30:00,39.55,39.57,39.33,39.36,81989.0,39.55,39.57,39.33,39.36,81989.0
2020-09-23 13:00:00,39.36,39.43,39.22,39.24,191039.0,39.36,39.43,39.22,39.24,191039.0
2020-09-23 13:30:00,39.24,39.27,39.01,39.08,159978.0,39.24,39.27,39.01,39.08,159978.0
2020-09-23 14:00:00,39.08,39.26,38.94,39.16,166335.0,39.08,39.26,38.94,39.16,166335.0
2020-09-23 14:30:00,39.16,39.33,39.11,39.24,145977.0,39.16,39.33,39.11,39.24,145977.0
2020-09-23 15:00:00,39.25,39.35,39.02,39.23,204344.0,39.25,39.35,39.02,39.23,204344.0
2020-09-23 15:30:00,39.24,39.46,39.11,39.29,544660.0,39.24,39.46,39.11,39.29,544660.0
2020-09-24 09:30:00,39.08,39.12,38.36,38.55,273260.0,39.08,39.12,38.36,38.55,273260.0
2020-09-24 10:00:00,38.54,38.77,38.41,38.5,184066.0,38.54,38.77,38.41,38.5,184066.0
2020-09-24 10:30:00,38.47,38.69,38.2,38.65,230061.0,38.47,38.69,38.2,38.65,230061.0
2020-09-24 11:00:00,38.65,38.92,38.59,38.84,110187.0,38.65,38.92,38.59,38.84,110187.0
2020-09-24 11:30:00,38.85,39.05,38.81,39.05,133056.0,38.85,39.05,38.81,39.05,133056.0
2020-09-24 12:00:00,39.05,39.09,38.87,38.9,92334.0,39.05,39.09,38.87,38.9,92334.0
2020-09-24 12:30:00,38.91,39.18,38.81,39.17,156316.0,38.91,39.18,38.81,39.17,156316.0
2020-09-24 13:00:00,39.18,39.38,39.06,39.22,182351.0,39.18,39.38,39.06,39.22,182351.0
2020-09-24 13:30:00,39.22,39.37,39.12,39.27,94817.0,39.22,39.37,39.12,39.27,94817.0
2020-09-24 14:00:00,39.29,39.37,39.06,39.08,120763.0,39.29,39.37,39.06,39.08,120763.0
2020-09-24 14:30:00,39.08,39.13,38.76,38.76,129222.0,39.08,39.13,38.76,38.76,129222.0
2020-09-24 15:00:00,38.77,38.88,38.52,38.56,177276.0,38.77,38.88,38.52,38.56,177276.0
2020-09-24 15:30:00,38.56,38.94,38.51,38.81,365476.0,38.56,38.94,38.51,38.81,365476.0
2020-09-25 09:30:00,39.11,39.25,38.8,38.96,235508.0,39.11,39.25,38.8,38.96,235508.0
2020-09-25 10:00:00,38.97,39.03,38.54,38.91,144199.0,38.97,39.03,38.54,38.91,144199.0
2020-09-25 10:30:00,38.87,38.97,38.74,38.75,105562.0,38.87,38.97,38.74,38.75,105562.0
2020-09-25 11:00:00,38.75,38.83,38.56,38.75,204592.0,38.75,38.83,38.56,38.75,204592.0
2020-09-25 11:30:00,38.74,38.87,38.69,38.79,92111.0,38.74,38.87,38.69,38.79,92111.0
2020-09-25 12:00:00,38.8,38.91,38.78,38.81,66503.0,38.8,38.91,38.78,38.81,66503.0
2020-09-25 12:30:00,38.81,38.83,38.74,38.75,45643.0,38.81,38.83,38.74,38.75,45643.0
2020-09-25 13:00:00,38.73,38.75,38.58,38.63,45806.0,38.73,38.75,38.58,38.63,45806.0
2020-09-25 13:30:00,38.63,38.84,38.57,38.78,130634.0,38.63,38.84,38.57,38.78,130634.0
2020-09-25 14:00:00,38.78,39.1,38.77,39.04,115052.0,38.78,39.1,38.77,39.04,115052.0
2020-09-25 14:30:00,39.03,39.29,39.02,39.26,96304.0,39.03,39.29,39.02,39.26,96304.0
2020-09-25 15:00:00,39.26,39.38,39.11,39.26,133936.0,39.26,39.38,39.11,39.26,133936.0
2020-09-25 15:30:00,39.25,39.41,39.15,39.3,375531.0,39.25,39.41,39.15,39.3,375531.0
2020-09-28 09:30:00,39.91,40.15,39.5,39.84,115401.0,39.91,40.15,39.5,39.84,115401.0
2020-09-28 10:00:00,39.87,39.96,39.63,39.72,70982.0,39.87,39.96,39.63,39.72,70982.0
2020-09-28 10:30:00,39.69,39.76,39.55,39.73,61468.0,39.69,39.76,39.55,39.73,61468.0
2020-09-28 11:00:00,39.72,39.75,39.51,39.54,58426.0,39.72,39.75,39.51,39.54,58426.0
2020-09-28 11:30:00,39.55,39.6,39.5,39.56,61313.0,39.55,39.6,39.5,39.56,61313.0
2020-09-28 12:00:00,39.56,39.7,39.56,39.7,78651.0,39.56,39.7,39.56,39.7,78651.0
2020-09-28 12:30:00,39.7,39.97,39.67,39.96,65461.0,39.7,39.97,39.67,39.96,65461.0
2020-09-28 13:00:00,39.96,39.97,39.69,39.76,116902.0,39.96,39.97,39.69,39.76,116902.0
2020-09-28 13:30:00,39.78,39.86,39.75,39.76,34951.0,39.78,39.86,39.75,39.76,34951.0
2020-09-28 14:00:00,39.76,39.9,39.71,39.86,39817.0,39.76,39.9,39.71,39.86,39817.0
2020-09-28 14:30:00,39.86,39.91,39.83,39.84,37244.0,39.86,39.91,39.83,39.84,37244.0
2020-09-28 15:00:00,39.85,39.89,39.78,39.84,49896.0,39.85,39.89,39.78,39.84,49896.0
2020-09-28 15:30:00,39.85,39.85,39.69,39.78,150538.0,39.85,39.85,39.69,39.78,150538.0
2020-09-29 09:30:00,39.78,40.21,39.73,40.18,109944.0,39.78,40.21,39.73,40.18,109944.0
2020-09-29 10:00:00,40.19,40.47,40.17,40.31,137778.0,40.19,40.47,40.17,40.31,137778.0
2020-09-29 10:30:00,40.29,40.31,39.78,39.79,79288.0,40.29,40.31,39.78,39.79,79288.0
2020-09-29 11:00:00,39.78,39.89,39.68,39.72,51615.0,39.78,39.89,39.68,39.72,51615.0
2020-09-29 11:30:00,39.7,39.88,39.67,39.74,62736.0,39.7,39.88,39.67,39.74,62736.0
2020-09-29 12:00:00,39.72,39.81,39.64,39.81,30156.0,39.72,39.81,39.64,39.81,30156.0
2020-09-29 12:30:00,39.8,40.06,39.79,40.0,107149.0,39.8,40.06,39.79,40.0,107149.0
2020-09-29 13:00:00,39.98,40.17,39.91,40.17,58450.0,39.98,40.17,39.91,40.17,58450.0
2020-09-29 13:30:00,40.19,40.4,40.12,40.38,56482.0,40.19,40.4,40.12,40.38,56482.0
2020-09-29 14:00:00,40.37,40.42,40.25,40.31,75325.0,40.37,40.42,40.25,40.31,75325.0
2020-09-29 14:30:00,40.3,40.38,40.21,40.21,74579.0,40.3,40.38,40.21,40.21,74579.0
2020-09-29 15:00:00,40.22,40.25,40.09,40.14,62194.0,40.22,40.25,40.09,40.14,62194.0
2020-09-29 15:30:00,40.14,40.2,40.0,40.0,200145.0,40.14,40.2,40.0,40.0,200145.0
2020-09-30 09:30:00,39.85,40.15,39.62,39.91,96263.0,39.85,40.15,39.62,39.91,96263.0
2020-09-30 10:00:00,39.93,40.42,39.92,40.26,83579.0,39.93,40.42,39.92,40.26,83579.0
2020-09-30 10:30:00,40.26,40.38,40.11,40.13,43595.0,40.26,40.38,40.11,40.13,43595.0
2020-09-30 11:00:00,40.13,40.14,40.01,40.09,59265.0,40.13,40.14,40.01,40.09,59265.0
2020-09-30 11:30:00,40.07,40.18,39.88,40.13,108577.0,40.07,40.18,39.88,40.13,108577.0
2020-09-30 12:00:00,40.14,40.2,39.97,39.98,53108.0,40.14,40.2,39.97,39.98,53108.0
2020-09-30 12:30:00,39.98,40.04,39.87,40.0,53683.0,39.98,40.04,39.87,40.0,53683.0
2020-09-30 13:00:00,39.99,39.99,39.81,39.89,29853.0,39.99,39.99,39.81,39.89,29853.0
2020-09-30 13:30:00,39.89,39.96,39.76,39.84,43757.0,39.89,39.96,39.76,39.84,43757.0
2020-09-30 14:00:00,39.87,40.03,39.73,39.86,43872.0,39.87,40.03,39.73,39.86,43872.0
2020-09-30 14:30:00,39.84,39.84,39.5,39.71,76186.0,39.84,39.84,39.5,39.71,76186.0
2020-09-30 15:00:00,39.69,39.75,39.37,39.62,75649.0,39.69,39.75,39.37,39.62,75649.0
2020-09-30 15:30:00,39.61,39.8,39.45,39.68,175120.0,39.61,39.8,39.45,39.68,175120.0
2020-10-01 09:30:00,39.85,40.16,39.69,39.91,134403.0,39.85,40.16,39.69,39.91,134403.0
2020-10-01 10:00:00,39.87,39.91,39.47,39.52,69005.0,39.87,39.91,39.47,39.52,69005.0
2020-10-01 10:30:00,39.53,39.64,39.44,39.56,44351.0,39.53,39.64,39.44,39.56,44351.0
2020-10-01 11:00:00,39.57,39.66,39.44,39.5,56359.0,39.57,39.66,39.44,39.5,56359.0
2020-10-01 11:30:00,39.5,39.52,39.27,39.41,44444.0,39.5,39.52,39.27,39.41,44444.0
2020-10-01 12:00:00,39.39,39.43,39.22,39.4,116979.0,39.39,39.43,39.22,39.4,116979.0
2020-10-01 12:30:00,39.41,39.47,39.07,39.18,128471.0,39.41,39.47,39.07,39.18,128471.0
2020-10-01 13:00:00,39.18,39.37,39.17,39.3,50278.0,39.18,39.37,39.17,39.3,50278.0
2020-10-01 13:30:00,39.3,39.41,39.26,39.29,63110.0,39.3,39.41,39.26,39.29,63110.0
2020-10-01 14:00:00,39.29,39.37,39.09,39.23,74980.0,39.29,39.37,39.09,39.23,74980.0
2020-10-01 14:30:00,39.21,39.44,39.21,39.42,65340.0,39.21,39.44,39.21,39.42,65340.0
2020-10-01 15:00:00,39.43,39.51,39.4,39.49,71077.0,39.43,39.51,39.4,39.49,71077.0
2020-10-01 15:30:00,39.5,39.75,39.49,39.75,227266.0,39.5,39.75,39.49,39.75,227266.0
2020-10-02 09:30:00,39.03,39.82,39.01,39.63,165465.0,39.03,39.82,39.01,39.63,165465.0
2020-10-02 10:00:00,39.66,39.97,39.62,39.94,100804.0,39.66,39.97,39.62,39.94,100804.0
2020-10-02 10:30:00,39.9,39.93,39.57,39.84,58625.0,39.9,39.93,39.57,39.84,58625.0
2020-10-02 11:00:00,39.81,39.95,39.67,39.89,56165.0,39.81,39.95,39.67,39.89,56165.0
2020-10-02 11:30:00,39.91,39.91,39.5,39.5,120931.0,39.91,39.91,39.5,39.5,120931.0
2020-10-02 12:00:00,39.49,39.85,39.38,39.72,166060.0,39.49,39.85,39.38,39.72,166060.0
2020-10-02 12:30:00,39.73,39.82,39.66,39.8,23685.0,39.73,39.82,39.66,39.8,23685.0
2020-10-02 13:00:00,39.79,39.79,39.54,39.69,31578.0,39.79,39.79,39.54,39.69,31578.0
2020-10-02 13:30:00,39.69,39.87,39.64,39.87,112757.0,39.69,39.87,39.64,39.87,112757.0
2020-10-02 14:00:00,39.87,40.14,39.85,40.07,49661.0,39.87,40.14,39.85,40.07,49661.0
2020-10-02 14:30:00,40.09,40.27,40.03,40.22,50465.0,40.09,40.27,40.03,40.22,50465.0
2020-10-02 15:00:00,40.21,40.3,40.09,40.22,69479.0,40.21,40.3,40.09,40.22,69479.0
2020-10-02 15:30:00,40.23,40.38,40.1,40.11,215904.0,40.23,40.38,40.1,40.11,215904.0
2020-10-05 09:30:00,40.56,41.13,40.45,41.06,130893.0,40.56,41.13,40.45,41.06,130893.0
2020-10-05 10:00:00,41.05,41.13,40.9,41.06,100178.0,41.05,41.13,40.9,41.06,100178.0
2020-10-05 10:30:00,41.05,41.19,40.98,41.0,73017.0,41.05,41.19,40.98,41.0,73017.0
2020-10-05 11:00:00,41.0,41.1,40.91,41.0,76513.0,41.0,41.1,40.91,41.0,76513.0
2020-10-05 11:30:00,41.01,41.01,40.84,40.99,110787.0,41.01,41.01,40.84,40.99,110787.0
2020-10-05 12:00:00,40.98,41.0,40.79,40.84,160785.0,40.98,41.0,40.79,40.84,160785.0
2020-10-05 12:30:00,40.82,40.87,40.67,40.76,99564.0,40.82,40.87,40.67,40.76,99564.0
2020-10-05 13:00:00,40.74,40.82,40.7,40.82,32440.0,40.74,40.82,40.7,40.82,32440.0
2020-10-05 13:30:00,40.81,41.05,40.77,41.01,136202.0,40.81,41.05,40.77,41.01,136202.0
2020-10-05 14:00:00,41.01,41.17,40.86,41.12,46851.0,41.01,41.17,40.86,41.12,46851.0
2020-10-05 14:30:00,41.13,41.26,41.04,41.26,51400.0,41.13,41.26,41.04,41.26,51400.0
2020-10-05 15:00:00,41.26,41.26,41.14,41.16,46317.0,41.26,41.26,41.14,41.16,46317.0
2020-10-05 15:30:00,41.17,41.41,41.09,41.37,219280.0,41.17,41.41,41.09,41.37,219280.0
2020-10-06 09:30:00,41.3,41.74,41.27,41.58,425539.0,41.3,41.74,41.27,41.58,425539.0
2020-10-06 10:00:00,41.58,41.81,41.55,41.78,132070.0,41.58,41.81,41.55,41.78,132070.0
2020-10-06 10:30:00,41.76,41.94,41.6,41.66,227236.0,41.76,41.94,41.6,41.66,227236.0
2020-10-06 11:00:00,41.66,41.85,41.59,41.66,264293.0,41.66,41.85,41.59,41.66,264293.0
2020-10-06 11:30:00,41.66,41.73,41.55,41.58,95846.0,41.66,41.73,41.55,41.58,95846.0
2020-10-06 12:00:00,41.56,41.63,41.47,41.59,49480.0,41.56,41.63,41.47,41.59,49480.0
2020-10-06 12:30:00,41.59,41.8,41.58,41.74,52040.0,41.59,41.8,41.58,41.74,52040.0
2020-10-06 13:00:00,41.74,41.87,41.71,41.8,162960.0,41.74,41.87,41.71,41.8,162960.0
2020-10-06 13:30:00,41.78,41.81,41.59,41.63,96979.0,41.78,41.81,41.59,41.63,96979.0
2020-10-06 14:00:00,41.63,41.8,41.62,41.78,69251.0,41.63,41.8,41.62,41.78,69251.0
2020-10-06 14:30:00,41.77,41.84,41.05,41.23,173882.0,41.77,41.84,41.05,41.23,173882.0
2020-10-06 15:00:00,41.24,41.35,40.92,41.21,252589.0,41.24,41.35,40.92,41.21,252589.0
2020-10-06 15:30:00,41.22,41.34,41.07,41.15,268754.0,41.22,41.34,41.07,41.15,268754.0
2020-10-07 09:30:00,41.5,41.85,41.49,41.65,158245.0,41.5,41.85,41.49,41.65,158245.0
2020-10-07 10:00:00,41.64,41.69,41.12,41.38,180701.0,41.64,41.69,41.12,41.38,180701.0
2020-10-07 10:30:00,41.38,41.49,41.36,41.44,91672.0,41.38,41.49,41.36,41.44,91672.0
2020-10-07 11:00:00,41.44,41.47,41.23,41.4,138481.0,41.44,41.47,41.23,41.4,138481.0
2020-10-07 11:30:00,41.43,41.49,41.31,41.38,128303.0,41.43,41.49,41.31,41.38,128303.0
2020-10-07 12:00:00,41.36,41.64,41.35,41.38,99104.0,41.36,41.64,41.35,41.38,99104.0
2020-10-07 12:30:00,41.38,41.46,41.35,41.38,19501.0,41.38,41.46,41.35,41.38,19501.0
2020-10-07 13:00:00,41.38,41.45,41.28,41.32,26096.0,41.38,41.45,41.28,41.32,26096.0
2020-10-07 13:30:00,41.33,41.47,41.16,41.46,58888.0,41.33,41.47,41.16,41.46,58888.0
2020-10-07 14:00:00,41.46,41.54,41.4,41.53,118023.0,41.46,41.54,41.4,41.53,118023.0
2020-10-07 14:30:00,41.52,41.72,41.5,41.66,86229.0,41.52,41.72,41.5,41.66,86229.0
2020-10-07 15:00:00,41.65,41.91,41.65,41.74,113146.0,41.65,41.91,41.65,41.74,113146.0
2020-10-07 15:30:00,41.75,41.95,41.74,41.88,291246.0,41.75,41.95,41.74,41.88,291246.0
2020-10-08 09:30:00,42.27,42.86,42.06,42.63,272501.0,42.27,42.86,42.06,42.63,272501.0
2020-10-08 10:00:00,42.62,42.64,41.97,41.99,115840.0,42.62,42.64,41.97,41.99,115840.0
2020-10-08 10:30:00,41.98,42.04,41.92,41.95,56469.0,41.98,42.04,41.92,41.95,56469.0
2020-10-08 11:00:00,41.96,42.21,41.82,41.96,200658.0,41.96,42.21,41.82,41.96,200658.0
2020-10-08 11:30:00,41.91,42.07,41.86,42.02,72296.0,41.91,42.07,41.86,42.02,72296.0
2020-10-08 12:00:00,42.02,42.3,42.01,42.18,74617.0,42.02,42.3,42.01,42.18,74617.0
2020-10-08 12:30:00,42.19,42.37,42.17,42.26,136842.0,42.19,42.37,42.17,42.26,136842.0
2020-10-08 13:00:00,42.26,42.29,42.11,42.25,74361.0,42.26,42.29,42.11,42.25,74361.0
2020-10-08 13:30:00,42.27,42.29,42.17,42.22,83266.0,42.27,42.29,42.17,42.22,83266.0
2020-10-08 14:00:00,42.2,42.48,42.19,42.45,75539.0,42.2,42.48,42.19,42.45,75539.0
2020-10-08 14:30:00,42.45,42.5,42.17,42.22,132905.0,42.45,42.5,42.17,42.22,132905.0
2020-10-08 15:00:00,42.22,42.22,42.01,42.03,126789.0,42.22,42.22,42.01,42.03,126789.0
2020-10-08 15:30:00,42.05,42.42,42.04,42.4,331364.0,42.05,42.42,42.04,42.4,331364.0
2020-10-09 09:30:00,42.85,42.94,42.28,42.48,261539.0,42.85,42.94,42.28,42.48,261539.0
2020-10-09 10:00:00,42.47,42.57,42.25,42.32,45721.0,42.47,42.57,42.25,42.32,45721.0
2020-10-09 10:30:00,42.35,42.55,42.27,42.52,57095.0,42.35,42.55,42.27,42.52,57095.0
2020-10-09 11:00:00,42.52,42.75,42.52,42.75,107113.0,42.52,42.75,42.52,42.75,107113.0
2020-10-09 11:30:00,42.73,42.84,42.61,42.79,191689.0,42.73,42.84,42.61,42.79,191689.0
2020-10-09 12:00:00,42.79,42.97,42.75,42.88,101350.0,42.79,42.97,42.75,42.88,101350.0
2020-10-09 12:30:00,42.9,43.13,42.88,42.98,107195.0,42.9,43.13,42.88,42.98,107195.0
2020-10-09 13:00:00,42.99,43.05,42.76,42.82,61929.0,42.99,43.05,42.76,42.82,61929.0
2020-10-09 13:30:00,42.83,42.88,42.72,42.8,53329.0,42.83,42.88,42.72,42.8,53329.0
2020-10-09 14:00:00,42.8,42.85,42.7,42.75,55208.0,42.8,42.85,42.7,42.75,55208.0
2020-10-09 14:30:00,42.75,42.92,42.74,42.9,88110.0,42.75,42.92,42.74,42.9,88110.0
2020-10-09 15:00:00,42.89,43.25,42.87,43.23,150665.0,42.89,43.25,42.87,43.23,150665.0
2020-10-09 15:30:00,43.22,43.24,42.99,43.03,370889.0,43.22,43.24,42.99,43.03,370889.0
2020-10-12 09:30:00,43.22,43.4,42.5,42.65,228911.0,43.22,43.4,42.5,42.65,228911.0
2020-10-12 10:00:00,42.65,42.74,42.35,42.42,85042.0,42.65,42.74,42.35,42.42,85042.0
2020-10-12 10:30:00,42.42,42.56,42.2,42.39,104607.0,42.42,42.56,42.2,42.39,104607.0
2020-10-12 11:00:00,42.41,42.47,42.22,42.27,79726.0,42.41,42.47,42.22,42.27,79726.0
2020-10-12 11:30:00,42.27,42.48,42.21,42.44,79379.0,42.27,42.48,42.21,42.44,79379.0
2020-10-12 12:00:00,42.44,42.51,42.25,42.29,109410.0,42.44,42.51,42.25,42.29,109410.0
2020-10-12 12:30:00,42.27,42.3,42.16,42.25,115557.0,42.27,42.3,42.16,42.25,115557.0
2020-10-12 13:00:00,42.25,42.44,42.17,42.43,179646.0,42.25,42.44,42.17,42.43,179646.0
2020-10-12 13:30:00,42.43,42.56,42.36,42.56,68195.0,42.43,42.56,42.36,42.56,68195.0
2020-10-12 14:00:00,42.55,42.67,42.47,42.65,184016.0,42.55,42.67,42.47,42.65,184016.0
2020-10-12 14:30:00,42.65,42.74,42.58,42.66,226728.0,42.65,42.74,42.58,42.66,226728.0
2020-10-12 15:00:00,42.66,42.75,42.49,42.49,177222.0,42.66,42.75,42.49,42.49,177222.0
2020-10-12 15:30:00,42.51,42.78,42.5,42.74,275757.0,42.51,42.78,42.5,42.74,275757.0
2020-10-13 09:30:00,42.7,42.72,42.2,42.22,137926.0,42.7,42.72,42.2,42.22,137926.0
2020-10-13 10:00:00,42.23,42.33,42.02,42.2,120250.0,42.23,42.33,42.02,42.2,120250.0
2020-10-13 10:30:00,42.19,42.32,42.04,42.09,109477.0,42.19,42.32,42.04,42.09,109477.0
2020-10-13 11:00:00,42.09,42.3,42.07,42.27,52868.0,42.09,42.3,42.07,42.27,52868.0
2020-10-13 11:30:00,42.29,42.38,42.02,42.04,75906.0,42.29,42.38,42.02,42.04,75906.0
2020-10-13 12:00:00,42.04,42.1,41.88,42.07,64826.0,42.04,42.1,41.88,42.07,64826.0
2020-10-13 12:30:00,42.08,42.08,41.89,41.95,49998.0,42.08,42.08,41.89,41.95,49998.0
2020-10-13 13:00:00,41.93,42.06,41.85,41.97,49995.0,41.93,42.06,41.85,41.97,49995.0
2020-10-13 13:30:00,41.97,42.06,41.91,41.92,44161.0,41.97,42.06,41.91,41.92,44161.0
2020-10-13 14:00:00,41.91,41.95,41.75,41.75,51755.0,41.91,41.95,41.75,41.75,51755.0
2020-10-13 14:30:00,41.75,41.95,41.67,41.91,70441.0,41.75,41.95,41.67,41.91,70441.0
2020-10-13 15:00:00,41.9,42.01,41.88,41.96,80434.0,41.9,42.01,41.88,41.96,80434.0
2020-10-13 15:30:00,41.96,41.96,41.67,41.67,273114.0,41.96,41.96,41.67,41.67,273114.0
2020-10-14 09:30:00,41.92,42.42,41.66,42.25,113005.0,41.92,42.42,41.66,42.25,113005.0
2020-10-14 10:00:00,42.25,42.44,42.19,42.19,117999.0,42.25,42.44,42.19,42.19,117999.0
2020-10-14 10:30:00,42.22,42.57,42.21,42.45,105279.0,42.22,42.57,42.21,42.45,105279.0
2020-10-14 11:00:00,42.45,42.5,42.33,42.42,78670.0,42.45,42.5,42.33,42.42,78670.0
2020-10-14 11:30:00,42.41,42.47,42.02,42.04,73761.0,42.41,42.47,42.02,42.04,73761.0
2020-10-14 12:00:00,42.04,42.16,41.96,42.01,77830.0,42.04,42.16,41.96,42.01,77830.0
2020-10-14 12:30:00,42.02,42.2,41.93,42.14,75071.0,42.02,42.2,41.93,42.14,75071.0
2020-10-14 13:00:00,42.14,42.21,42.11,42.12,56745.0,42.14,42.21,42.11,42.12,56745.0
2020-10-14 13:30:00,42.13,42.14,42.03,42.11,76242.0,42.13,42.14,42.03,42.11,76242.0
2020-10-14 14:00:00,42.11,42.19,41.99,42.0,68646.0,42.11,42.19,41.99,42.0,68646.0
2020-10-14 14:30:00,42.0,42.08,41.87,42.07,59435.0,42.0,42.08,41.87,42.07,59435.0
2020-10-14 15:00:00,42.08,42.34,42.05,42.27,75404.0,42.08,42.34,42.05,42.27,75404.0
2020-10-14 15:30:00,42.27,42.32,42.06,42.07,356195.0,42.27,42.32,42.06,42.07,356195.0
2020-10-15 09:30:00,41.52,42.0,41.35,42.0,107996.0,41.52,42.0,41.35,42.0,107996.0
2020-10-15 10:00:00,42.02,42.02,41.65,41.8,80068.0,42.02,42.02,41.65,41.8,80068.0
2020-10-15 10:30:00,41.79,41.85,41.71,41.79,37365.0,41.79,41.85,41.71,41.79,37365.0
2020-10-15 11:00:00,41.8,41.99,41.76,41.87,27989.0,41.8,41.99,41.76,41.87,27989.0
2020-10-15 11:30:00,41.88,41.93,41.76,41.81,80869.0,41.88,41.93,41.76,41.81,80869.0
2020-10-15 12:00:00,41.79,41.85,41.75,41.83,42028.0,41.79,41.85,41.75,41.83,42028.0
2020-10-15 12:30:00,41.84,41.92,41.75,41.88,114825.0,41.84,41.92,41.75,41.88,114825.0
2020-10-15 13:00:00,41.88,42.23,41.88,42.15,168128.0,41.88,42.23,41.88,42.15,168128.0
2020-10-15 13:30:00,42.17,42.26,42.05,42.08,92441.0,42.17,42.26,42.05,42.08,92441.0
2020-10-15 14:00:00,42.08,42.13,42.01,42.1,70908.0,42.08,42.13,42.01,42.1,70908.0
2020-10-15 14:30:00,42.11,42.18,41.88,41.88,70997.0,42.11,42.18,41.88,41.88,70997.0
2020-10-15 15:00:00,41.91,42.0,41.81,41.98,94804.0,41.91,42.0,41.81,41.98,94804.0
2020-10-15 15:30:00,41.99,42.12,41.91,42.11,305095.0,41.99,42.12,41.91,42.11,305095.0
2020-10-16 09:30:00,42.36,42.36,41.83,42.3,104542.0,42.36,42.36,41.83,42.3,104542.0
2020-10-16 10:00:00,42.27,42.32,42.04,42.26,52324.0,42.27,42.32,42.04,42.26,52324.0
2020-10-16 10:30:00,42.24,42.36,42.24,42.35,39294.0,42.24,42.36,42.24,42.35,39294.0
2020-10-16 11:00:00,42.34,42.39,41.98,42.08,163797.0,42.34,42.39,41.98,42.08,163797.0
2020-10-16 11:30:00,42.05,42.14,42.04,42.09,31228.0,42.05,42.14,42.04,42.09,31228.0
2020-10-16 12:00:00,42.09,42.09,41.95,42.03,29419.0,42.09,42.09,41.95,42.03,29419.0
2020-10-16 12:30:00,42.03,42.06,41.88,41.94,36778.0,42.03,42.06,41.88,41.94,36778.0
2020-10-16 13:00:00,41.98,42.0,41.94,41.98,35959.0,41.98,42.0,41.94,41.98,35959.0
2020-10-16 13:30:00,41.99,42.06,41.95,41.98,46529.0,41.99,42.06,41.95,41.98,46529.0
2020-10-16 14:00:00,41.97,42.02,41.94,42.02,38403.0,41.97,42.02,41.94,42.02,38403.0
2020-10-16 14:30:00,42.01,42.04,41.95,41.98,55138.0,42.01,42.04,41.95,41.98,55138.0
2020-10-16 15:00:00,42.0,42.01,41.86,41.91,62007.0,42.0,42.01,41.86,41.91,62007.0
2020-10-16 15:30:00,41.9,41.92,41.77,41.81,168287.0,41.9,41.92,41.77,41.81,168287.0
2020-10-19 09:30:00,42.0,42.05,41.71,41.92,140724.0,42.0,42.05,41.71,41.92,140724.0
2020-10-19 10:00:00,41.88,41.92,41.55,41.8,86131.0,41.88,41.92,41.55,41.8,86131.0
2020-10-19 10:30:00,41.79,41.85,41.64,41.78,56390.0,41.79,41.85,41.64,41.78,56390.0
2020-10-19 11:00:00,41.77,41.83,41.63,41.71,63645.0,41.77,41.83,41.63,41.71,63645.0
2020-10-19 11:30:00,41.72,41.85,41.69,41.75,39558.0,41.72,41.85,41.69,41.75,39558.0
2020-10-19 12:00:00,41.75,41.84,41.64,41.67,52277.0,41.75,41.84,41.64,41.67,52277.0
2020-10-19 12:30:00,41.68,41.81,41.67,41.79,50810.0,41.68,41.81,41.67,41.79,50810.0
2020-10-19 13:00:00,41.79,41.83,41.72,41.77,63984.0,41.79,41.83,41.72,41.77,63984.0
2020-10-19 13:30:00,41.77,41.77,41.69,41.75,41044.0,41.77,41.77,41.69,41.75,41044.0
2020-10-19 14:00:00,41.73,41.73,41.61,41.71,39034.0,41.73,41.73,41.61,41.71,39034.0
2020-10-19 14:30:00,41.7,41.7,41.41,41.46,67508.0,41.7,41.7,41.41,41.46,67508.0
2020-10-19 15:00:00,41.47,41.49,41.35,41.48,60616.0,41.47,41.49,41.35,41.48,60616.0
2020-10-19 15:30:00,41.49,41.54,41.19,41.27,152517.0,41.49,41.54,41.19,41.27,152517.0
2020-10-20 09:30:00,41.58,41.58,41.15,41.55,118341.0,41.58,41.58,41.15,41.55,118341.0
2020-10-20 10:00:00,41.55,41.58,41.29,41.41,59068.0,41.55,41.58,41.29,41.41,59068.0
2020-10-20 10:30:00,41.41,41.62,41.35,41.35,54755.0,41.41,41.62,41.35,41.35,54755.0
2020-10-20 11:00:00,41.32,41.48,41.22,41.38,48439.0,41.32,41.48,41.22,41.38,48439.0
2020-10-20 11:30:00,41.39,41.39,41.22,41.27,48320.0,41.39,41.39,41.22,41.27,48320.0
2020-10-20 12:00:00,41.27,41.35,41.13,41.22,40304.0,41.27,41.35,41.13,41.22,40304.0
2020-10-20 12:30:00,41.21,41.38,41.09,41.12,101137.0,41.21,41.38,41.09,41.12,101137.0
2020-10-20 13:00:00,41.12,41.31,41.1,41.27,45190.0,41.12,41.31,41.1,41.27,45190.0
2020-10-20 13:30:00,41.27,41.39,41.19,41.23,47265.0,41.27,41.39,41.19,41.23,47265.0
2020-10-20 14:00:00,41.23,41.26,41.13,41.17,57101.0,41.23,41.26,41.13,41.17,57101.0
2020-10-20 14:30:00,41.15,41.18,40.93,40.97,85077.0,41.15,41.18,40.93,40.97,85077.0
2020-10-20 15:00:00,40.97,41.02,40.77,40.96,130848.0,40.97,41.02,40.77,40.96,130848.0
2020-10-20 15:30:00,40.95,41.0,40.74,40.74,205430.0,40.95,41.0,40.74,40.74,205430.0
2020-10-21 09:30:00,41.83,41.88,41.33,41.55,197404.0,41.83,41.88,41.33,41.55,197404.0
2020-10-21 10:00:00,41.57,41.8,41.52,41.62,292588.0,41.57,41.8,41.52,41.62,292588.0
2020-10-21 10:30:00,41.64,41.67,41.11,41.15,141834.0,41.64,41.67,41.11,41.15,141834.0
2020-10-21 11:00:00,41.11,41.2,40.96,41.12,106517.0,41.11,41.2,40.96,41.12,106517.0
2020-10-21 11:30:00,41.12,41.27,41.07,41.09,78399.0,41.12,41.27,41.07,41.09,78399.0
2020-10-21 12:00:00,41.12,41.34,41.05,41.19,114734.0,41.12,41.34,41.05,41.19,114734.0
2020-10-21 12:30:00,41.19,41.21,41.01,41.2,113771.0,41.19,41.21,41.01,41.2,113771.0
2020-10-21 13:00:00,41.21,41.33,41.19,41.27,41752.0,41.21,41.33,41.19,41.27,41752.0
2020-10-21 13:30:00,41.27,41.41,41.24,41.27,84084.0,41.27,41.41,41.24,41.27,84084.0
2020-10-21 14:00:00,41.27,41.4,41.2,41.39,49195.0,41.27,41.4,41.2,41.39,49195.0
2020-10-21 14:30:00,41.39,41.51,41.35,41.47,49054.0,41.39,41.51,41.35,41.47,49054.0
2020-10-21 15:00:00,41.47,41.48,41.19,41.26,75901.0,41.47,41.48,41.19,41.26,75901.0
2020-10-21 15:30:00,41.24,41.28,41.01,41.03,259929.0,41.24,41.28,41.01,41.03,259929.0
2020-10-22 09:30:00,41.11,41.56,41.06,41.37,55818.0,41.11,41.56,41.06,41.37,55818.0
2020-10-22 10:00:00,41.44,41.44,41.12,41.13,26873.0,41.44,41.44,41.12,41.13,26873.0
2020-10-22 10:30:00,41.11,41.23,40.97,41.22,104486.0,41.11,41.23,40.97,41.22,104486.0
2020-10-22 11:00:00,41.23,41.56,41.22,41.48,40130.0,41.23,41.56,41.22,41.48,40130.0
2020-10-22 11:30:00,41.48,41.58,41.41,41.48,43659.0,41.48,41.58,41.41,41.48,43659.0
2020-10-22 12:00:00,41.44,41.51,41.37,41.43,21543.0,41.44,41.51,41.37,41.43,21543.0
2020-10-22 12:30:00,41.43,41.43,41.28,41.32,81376.0,41.43,41.43,41.28,41.32,81376.0
2020-10-22 13:00:00,41.31,41.72,41.3,41.5,106615.0,41.31,41.72,41.3,41.5,106615.0
2020-10-22 13:30:00,41.5,41.56,41.41,41.51,62384.0,41.5,41.56,41.41,41.51,62384.0
2020-10-22 14:00:00,41.49,41.55,41.45,41.51,109745.0,41.49,41.55,41.45,41.51,109745.0
2020-10-22 14:30:00,41.51,41.54,41.44,41.49,50229.0,41.51,41.54,41.44,41.49,50229.0
2020-10-22 15:00:00,41.49,41.5,41.33,41.4,109978.0,41.49,41.5,41.33,41.4,109978.0
2020-10-22 15:30:00,41.4,41.53,41.35,41.5,179621.0,41.4,41.53,41.35,41.5,179621.0
2020-10-23 09:30:00,41.49,41.7,40.95,41.29,127798.0,41.49,41.7,40.95,41.29,127798.0
2020-10-23 10:00:00,41.31,41.31,41.04,41.24,60399.0,41.31,41.31,41.04,41.24,60399.0
2020-10-23 10:30:00,41.25,41.29,40.87,40.88,51239.0,41.25,41.29,40.87,40.88,51239.0
2020-10-23 11:00:00,40.87,41.04,40.83,41.0,56674.0,40.87,41.04,40.83,41.0,56674.0
2020-10-23 11:30:00,41.0,41.05,40.87,40.96,41143.0,41.0,41.05,40.87,40.96,41143.0
2020-10-23 12:00:00,40.96,41.01,40.82,40.84,45202.0,40.96,41.01,40.82,40.84,45202.0
2020-10-23 12:30:00,40.82,40.93,40.78,40.8,37595.0,40.82,40.93,40.78,40.8,37595.0
2020-10-23 13:00:00,40.78,40.95,40.77,40.95,31174.0,40.78,40.95,40.77,40.95,31174.0
2020-10-23 13:30:00,40.95,41.1,40.94,41.05,31811.0,40.95,41.1,40.94,41.05,31811.0
2020-10-23 14:00:00,41.06,41.13,41.0,41.12,38877.0,41.06,41.13,41.0,41.12,38877.0
2020-10-23 14:30:00,41.11,41.22,41.1,41.19,43442.0,41.11,41.22,41.1,41.19,43442.0
2020-10-23 15:00:00,41.19,41.27,41.14,41.19,84088.0,41.19,41.27,41.14,41.19,84088.0
2020-10-23 15:30:00,41.19,41.29,41.15,41.24,228602.0,41.19,41.29,41.15,41.24,228602.0
2020-10-26 09:30:00,41.07,41.39,40.61,40.68,145215.0,41.07,41.39,40.61,40.68,145215.0
2020-10-26 10:00:00,40.67,40.95,40.61,40.61,74063.0,40.67,40.95,40.61,40.61,74063.0
2020-10-26 10:30:00,40.61,40.63,40.29,40.35,130145.0,40.61,40.63,40.29,40.35,130145.0
2020-10-26 11:00:00,40.33,40.52,40.26,40.36,141150.0,40.33,40.52,40.26,40.36,141150.0
2020-10-26 11:30:00,40.36,40.59,40.28,40.44,43312.0,40.36,40.59,40.28,40.44,43312.0
2020-10-26 12:00:00,40.43,40.5,40.38,40.45,34442.0,40.43,40.5,40.38,40.45,34442.0
2020-10-26 12:30:00,40.44,40.44,40.23,40.26,38469.0,40.44,40.44,40.23,40.26,38469.0
2020-10-26 13:00:00,40.25,40.27,40.11,40.11,37612.0,40.25,40.27,40.11,40.11,37612.0
2020-10-26 13:30:00,40.11,40.38,40.05,40.36,85563.0,40.11,40.38,40.05,40.36,85563.0
2020-10-26 14:00:00,40.36,40.53,40.33,40.51,70371.0,40.36,40.53,40.33,40.51,70371.0
2020-10-26 14:30:00,40.51,40.54,40.42,40.47,35446.0,40.51,40.54,40.42,40.47,35446.0
2020-10-26 15:00:00,40.44,40.55,40.39,40.52,39225.0,40.44,40.55,40.39,40.52,39225.0
2020-10-26 15:30:00,40.53,40.59,40.39,40.59,156672.0,40.53,40.59,40.39,40.59,156672.0
2020-10-27 09:30:00,40.67,40.67,40.36,40.51,82451.0,40.67,40.67,40.36,40.51,82451.0
2020-10-27 10:00:00,40.55,40.61,40.23,40.29,98844.0,40.55,40.61,40.23,40.29,98844.0
2020-10-27 10:30:00,40.31,40.38,40.19,40.2,52321.0,40.31,40.38,40.19,40.2,52321.0
2020-10-27 11:00:00,40.19,40.24,40.02,40.12,91356.0,40.19,40.24,40.02,40.12,91356.0
2020-10-27 11:30:00,40.12,40.17,40.02,40.04,52228.0,40.12,40.17,40.02,40.04,52228.0
2020-10-27 12:00:00,40.02,40.06,39.8,39.81,101845.0,40.02,40.06,39.8,39.81,101845.0
2020-10-27 12:30:00,39.8,39.84,39.67,39.75,68733.0,39.8,39.84,39.67,39.75,68733.0
2020-10-27 13:00:00,39.79,39.79,39.59,39.64,67563.0,39.79,39.79,39.59,39.64,67563.0
2020-10-27 13:30:00,39.64,39.88,39.63,39.8,69959.0,39.64,39.88,39.63,39.8,69959.0
2020-10-27 14:00:00,39.82,39.91,39.8,39.87,57547.0,39.82,39.91,39.8,39.87,57547.0
2020-10-27 14:30:00,39.89,39.89,39.7,39.78,71048.0,39.89,39.89,39.7,39.78,71048.0
2020-10-27 15:00:00,39.78,39.82,39.7,39.82,67379.0,39.78,39.82,39.7,39.82,67379.0
2020-10-27 15:30:00,39.81,39.83,39.52,39.53,354381.0,39.81,39.83,39.52,39.53,354381.0
2020-10-28 09:30:00,38.93,39.2,38.61,38.8,125983.0,38.93,39.2,38.61,38.8,125983.0
2020-10-28 10:00:00,38.77,38.8,38.47,38.5,148397.0,38.77,38.8,38.47,38.5,148397.0
2020-10-28 10:30:00,38.52,38.66,38.36,38.54,82151.0,38.52,38.66,38.36,38.54,82151.0
2020-10-28 11:00:00,38.54,38.59,38.42,38.59,62149.0,38.54,38.59,38.42,38.59,62149.0
2020-10-28 11:30:00,38.59,38.8,38.52,38.7,40718.0,38.59,38.8,38.52,38.7,40718.0
2020-10-28 12:00:00,38.73,38.94,38.63,38.9,91199.0,38.73,38.94,38.63,38.9,91199.0
2020-10-28 12:30:00,38.9,38.94,38.66,38.68,37271.0,38.9,38.94,38.66,38.68,37271.0
2020-10-28 13:00:00,38.66,38.69,38.39,38.56,58259.0,38.66,38.69,38.39,38.56,58259.0
2020-10-28 13:30:00,38.54,38.75,38.47,38.73,53125.0,38.54,38.75,38.47,38.73,53125.0
2020-10-28 14:00:00,38.73,38.74,38.47,38.67,46313.0,38.73,38.74,38.47,38.67,46313.0
2020-10-28 14:30:00,38.67,38.84,38.55,38.63,159121.0,38.67,38.84,38.55,38.63,159121.0
2020-10-28 15:00:00,38.64,38.67,38.49,38.59,84679.0,38.64,38.67,38.49,38.59,84679.0
2020-10-28 15:30:00,38.6,38.66,38.4,38.45,265687.0,38.6,38.66,38.4,38.45,265687.0
2020-10-29 09:30:00,38.3,38.47,38.06,38.34,119835.0,38.3,38.47,38.06,38.34,119835.0
2020-10-29 10:00:00,38.3,38.55,38.24,38.34,146503.0,38.3,38.55,38.24,38.34,146503.0
2020-10-29 10:30:00,38.34,38.54,38.23,38.32,111305.0,38.34,38.54,38.23,38.32,111305.0
2020-10-29 11:00:00,38.32,38.35,38.22,38.25,83495.0,38.32,38.35,38.22,38.25,83495.0
2020-10-29 11:30:00,38.26,38.35,38.18,38.23,112718.0,38.26,38.35,38.18,38.23,112718.0
2020-10-29 12:00:00,38.25,38.27,38.1,38.15,47526.0,38.25,38.27,38.1,38.15,47526.0
2020-10-29 12:30:00,38.16,38.23,38.1,38.13,54609.0,38.16,38.23,38.1,38.13,54609.0
2020-10-29 13:00:00,38.14,38.15,38.03,38.14,46631.0,38.14,38.15,38.03,38.14,46631.0
2020-10-29 13:30:00,38.14,38.37,38.06,38.36,51961.0,38.14,38.37,38.06,38.36,51961.0
2020-10-29 14:00:00,38.37,38.65,38.35,38.61,65012.0,38.37,38.65,38.35,38.61,65012.0
2020-10-29 14:30:00,38.61,38.82,38.49,38.49,67424.0,38.61,38.82,38.49,38.49,67424.0
2020-10-29 15:00:00,38.54,38.7,38.51,38.63,53844.0,38.54,38.7,38.51,38.63,53844.0
2020-10-29 15:30:00,38.67,38.86,38.61,38.81,409421.0,38.67,38.86,38.61,38.81,409421.0
2020-10-30 09:30:00,38.61,39.45,38.61,39.34,204767.0,38.61,39.45,38.61,39.34,204767.0
2020-10-30 10:00:00,39.32,39.65,39.25,39.47,174272.0,39.32,39.65,39.25,39.47,174272.0
2020-10-30 10:30:00,39.45,39.45,38.87,38.9,208775.0,39.45,39.45,38.87,38.9,208775.0
2020-10-30 11:00:00,38.89,39.28,38.89,39.17,126643.0,38.89,39.28,38.89,39.17,126643.0
2020-10-30 11:30:00,39.15,39.15,38.88,39.04,90748.0,39.15,39.15,38.88,39.04,90748.0
2020-10-30 12:00:00,39.02,39.39,39.02,39.37,38017.0,39.02,39.39,39.02,39.37,38017.0
2020-10-30 12:30:00,39.39,39.49,39.25,39.29,83660.0,39.39,39.49,39.25,39.29,83660.0
2020-10-30 13:00:00,39.29,39.45,39.28,39.42,85240.0,39.29,39.45,39.28,39.42,85240.0
2020-10-30 13:30:00,39.42,39.47,39.32,39.45,260817.0,39.42,39.47,39.32,39.45,260817.0
2020-10-30 14:00:00,39.43,39.5,39.25,39.29,92905.0,39.43,39.5,39.25,39.29,92905.0
2020-10-30 14:30:00,39.3,39.34,39.11,39.14,135016.0,39.3,39.34,39.11,39.14,135016.0
2020-10-30 15:00:00,39.17,39.33,39.1,39.22,63727.0,39.17,39.33,39.1,39.22,63727.0
2020-10-30 15:30:00,39.19,39.4,39.13,39.39,253879.0,39.19,39.4,39.13,39.39,253879.0
2020-11-02 09:30:00,39.84,40.14,39.53,39.63,71614.0,39.84,40.14,39.53,39.63,71614.0
2020-11-02 10:00:00,39.68,39.97,39.65,39.88,58290.0,39.68,39.97,39.65,39.88,58290.0
2020-11-02 10:30:00,39.86,39.88,39.42,39.49,40183.0,39.86,39.88,39.42,39.49,40183.0
2020-11-02 11:00:00,39.48,39.49,39.12,39.12,80389.0,39.48,39.49,39.12,39.12,80389.0
2020-11-02 11:30:00,39.13,39.24,38.94,39.14,73649.0,39.13,39.24,38.94,39.14,73649.0
2020-11-02 12:00:00,39.12,39.16,39.0,39.16,38162.0,39.12,39.16,39.0,39.16,38162.0
2020-11-02 12:30:00,39.16,39.16,38.83,38.85,41027.0,39.16,39.16,38.83,38.85,41027.0
2020-11-02 13:00:00,38.84,38.86,38.57,38.63,64380.0,38.84,38.86,38.57,38.63,64380.0
2020-11-02 13:30:00,38.61,38.72,38.5,38.51,61796.0,38.61,38.72,38.5,38.51,61796.0
2020-11-02 14:00:00,38.5,38.76,38.46,38.76,50012.0,38.5,38.76,38.46,38.76,50012.0
2020-11-02 14:30:00,38.77,38.83,38.69,38.82,90019.0,38.77,38.83,38.69,38.82,90019.0
2020-11-02 15:00:00,38.83,38.86,38.7,38.75,78346.0,38.83,38.86,38.7,38.75,78346.0
2020-11-02 15:30:00,38.76,39.16,38.73,39.15,318901.0,38.76,39.16,38.73,39.15,318901.0
2020-11-03 09:30:00,39.62,40.18,39.45,40.14,106944.0,39.62,40.18,39.45,40.14,106944.0
2020-11-03 10:00:00,40.11,40.33,40.1,40.12,49552.0,40.11,40.33,40.1,40.12,49552.0
2020-11-03 10:30:00,40.12,40.13,39.84,39.89,60363.0,40.12,40.13,39.84,39.89,60363.0
2020-11-03 11:00:00,39.91,40.03,39.86,39.97,51938.0,39.91,40.03,39.86,39.97,51938.0
2020-11-03 11:30:00,39.97,39.99,39.7,39.78,36621.0,39.97,39.99,39.7,39.78,36621.0
2020-11-03 12:00:00,39.77,39.86,39.69,39.83,42075.0,39.77,39.86,39.69,39.83,42075.0
2020-11-03 12:30:00,39.83,39.83,39.58,39.6,40387.0,39.83,39.83,39.58,39.6,40387.0
2020-11-03 13:00:00,39.6,39.72,39.59,39.68,43970.0,39.6,39.72,39.59,39.68,43970.0
2020-11-03 13:30:00,39.7,39.73,39.39,39.44,51156.0,39.7,39.73,39.39,39.44,51156.0
2020-11-03 14:00:00,39.44,39.54,39.37,39.5,46331.0,39.44,39.54,39.37,39.5,46331.0
2020-11-03 14:30:00,39.51,39.75,39.49,39.7,68939.0,39.51,39.75,39.49,39.7,68939.0
2020-11-03 15:00:00,39.71,39.71,39.46,39.55,65602.0,39.71,39.71,39.46,39.55,65602.0
2020-11-03 15:30:00,39.57,39.72,39.54,39.64,219316.0,39.57,39.72,39.54,39.64,219316.0
2020-11-04 09:30:00,40.05,40.19,39.5,40.05,61575.0,40.05,40.19,39.5,40.05,61575.0
2020-11-04 10:00:00,40.12,40.43,40.02,40.38,36057.0,40.12,40.43,40.02,40.38,36057.0
2020-11-04 10:30:00,40.34,40.56,40.15,40.52,52414.0,40.34,40.56,40.15,40.52,52414.0
2020-11-04 11:00:00,40.52,40.58,40.36,40.52,38498.0,40.52,40.58,40.36,40.52,38498.0
2020-11-04 11:30:00,40.52,40.59,40.27,40.38,37773.0,40.52,40.59,40.27,40.38,37773.0
2020-11-04 12:00:00,40.34,40.42,40.21,40.36,121696.0,40.34,40.42,40.21,40.36,121696.0
2020-11-04 12:30:00,40.35,40.36,40.09,40.13,43907.0,40.35,40.36,40.09,40.13,43907.0
2020-11-04 13:00:00,40.12,40.14,39.88,39.88,46568.0,40.12,40.14,39.88,39.88,46568.0
2020-11-04 13:30:00,39.9,40.1,39.88,40.05,33417.0,39.9,40.1,39.88,40.05,33417.0
2020-11-04 14:00:00,40.06,40.12,39.99,40.12,78758.0,40.06,40.12,39.99,40.12,78758.0
2020-11-04 14:30:00,40.11,40.19,40.03,40.06,116013.0,40.11,40.19,40.03,40.06,116013.0
2020-11-04 15:00:00,40.06,40.07,39.73,39.76,54031.0,40.06,40.07,39.73,39.76,54031.0
2020-11-04 15:30:00,39.75,39.83,39.66,39.74,144239.0,39.75,39.83,39.66,39.74,144239.0
2020-11-05 09:30:00,40.47,40.66,40.14,40.5,295066.0,40.47,40.66,40.14,40.5,295066.0
2020-11-05 10:00:00,40.53,40.84,40.53,40.72,75916.0,40.53,40.84,40.53,40.72,75916.0
2020-11-05 10:30:00,40.68,41.13,40.63,41.06,77378.0,40.68,41.13,40.63,41.06,77378.0
2020-11-05 11:00:00,41.07,41.07,40.92,40.94,66738.0,41.07,41.07,40.92,40.94,66738.0
2020-11-05 11:30:00,40.96,41.14,40.89,41.0,74493.0,40.96,41.14,40.89,41.0,74493.0
2020-11-05 12:00:00,41.01,41.11,40.9,40.91,47050.0,41.01,41.11,40.9,40.91,47050.0
2020-11-05 12:30:00,40.93,40.97,40.86,40.93,28863.0,40.93,40.97,40.86,40.93,28863.0
2020-11-05 13:00:00,40.94,41.1,40.92,41.06,44498.0,40.94,41.1,40.92,41.06,44498.0
2020-11-05 13:30:00,41.07,41.12,40.93,40.99,73052.0,41.07,41.12,40.93,40.99,73052.0
2020-11-05 14:00:00,41.04,41.33,41.04,41.32,49571.0,41.04,41.33,41.04,41.32,49571.0
2020-11-05 14:30:00,41.31,41.4,41.16,41.4,52995.0,41.31,41.4,41.16,41.4,52995.0
2020-11-05 15:00:00,41.4,41.48,41.35,41.44,78030.0,41.4,41.48,41.35,41.44,78030.0
2020-11-05 15:30:00,41.43,41.48,41.22,41.29,194450.0,41.43,41.48,41.22,41.29,194450.0
2020-11-06 09:30:00,41.69,41.71,41.14,41.68,88811.0,41.69,41.71,41.14,41.68,88811.0
2020-11-06 10:00:00,41.72,42.18,41.66,42.08,114118.0,41.72,42.18,41.66,42.08,114118.0
2020-11-06 10:30:00,42.07,42.24,41.97,42.0,167022.0,42.07,42.24,41.97,42.0,167022.0
2020-11-06 11:00:00,41.99,42.24,41.95,41.97,99878.0,41.99,42.24,41.95,41.97,99878.0
2020-11-06 11:30:00,41.99,42.14,41.93,42.02,35694.0,41.99,42.14,41.93,42.02,35694.0
2020-11-06 12:00:00,42.01,42.08,41.97,42.0,15195.0,42.01,42.08,41.97,42.0,15195.0
2020-11-06 12:30:00,42.02,42.05,41.9,42.01,21218.0,42.02,42.05,41.9,42.01,21218.0
2020-11-06 13:00:00,42.0,42.12,41.99,42.04,38492.0,42.0,42.12,41.99,42.04,38492.0
2020-11-06 13:30:00,42.03,42.11,41.98,42.03,26454.0,42.03,42.11,41.98,42.03,26454.0
2020-11-06 14:00:00,42.03,42.14,41.98,42.14,35217.0,42.03,42.14,41.98,42.14,35217.0
2020-11-06 14:30:00,42.15,42.23,42.09,42.16,144961.0,42.15,42.23,42.09,42.16,144961.0
2020-11-06 15:00:00,42.16,42.18,42.03,42.13,129755.0,42.16,42.18,42.03,42.13,129755.0
2020-11-06 15:30:00,42.13,42.38,42.11,42.3,315799.0,42.13,42.38,42.11,42.3,315799.0
2020-11-09 09:30:00,43.24,44.7,43.08,43.88,394584.0,43.24,44.7,43.08,43.88,394584.0
2020-11-09 10:00:00,43.92,44.49,43.88,44.02,224976.0,43.92,44.49,43.88,44.02,224976.0
2020-11-09 10:30:00,44.0,44.15,43.55,43.77,130596.0,44.0,44.15,43.55,43.77,130596.0
2020-11-09 11:00:00,43.75,43.8,43.32,43.56,85848.0,43.75,43.8,43.32,43.56,85848.0
2020-11-09 11:30:00,43.55,43.66,43.37,43.64,62010.0,43.55,43.66,43.37,43.64,62010.0
2020-11-09 12:00:00,43.65,43.84,43.54,43.83,37358.0,43.65,43.84,43.54,43.83,37358.0
2020-11-09 12:30:00,43.83,43.95,43.71,43.95,66907.0,43.83,43.95,43.71,43.95,66907.0
2020-11-09 13:00:00,43.97,44.15,43.83,43.92,97686.0,43.97,44.15,43.83,43.92,97686.0
2020-11-09 13:30:00,43.93,44.04,43.87,43.98,69199.0,43.93,44.04,43.87,43.98,69199.0
2020-11-09 14:00:00,43.98,44.01,43.65,43.66,68365.0,43.98,44.01,43.65,43.66,68365.0
2020-11-09 14:30:00,43.66,43.76,43.61,43.75,76713.0,43.66,43.76,43.61,43.75,76713.0
2020-11-09 15:00:00,43.69,43.86,43.62,43.65,91933.0,43.69,43.86,43.62,43.65,91933.0
2020-11-09 15:30:00,43.65,43.69,42.81,42.9,265152.0,43.65,43.69,42.81,42.9,265152.0
2020-11-10 09:30:00,42.74,42.89,42.42,42.88,135926.0,42.74,42.89,42.42,42.88,135926.0
2020-11-10 10:00:00,42.84,42.86,42.51,42.59,127977.0,42.84,42.86,42.51,42.59,127977.0
2020-11-10 10:30:00,42.59,42.92,42.42,42.84,89213.0,42.59,42.92,42.42,42.84,89213.0
2020-11-10 11:00:00,42.87,43.17,42.85,43.17,109619.0,42.87,43.17,42.85,43.17,109619.0
2020-11-10 11:30:00,43.15,43.32,43.05,43.32,101403.0,43.15,43.32,43.05,43.32,101403.0
2020-11-10 12:00:00,43.32,43.45,43.18,43.22,88542.0,43.32,43.45,43.18,43.22,88542.0
2020-11-10 12:30:00,43.23,43.39,43.2,43.34,97246.0,43.23,43.39,43.2,43.34,97246.0
2020-11-10 13:00:00,43.35,43.58,43.25,43.4,147887.0,43.35,43.58,43.25,43.4,147887.0
2020-11-10 13:30:00,43.4,43.45,43.07,43.3,194423.0,43.4,43.45,43.07,43.3,194423.0
2020-11-10 14:00:00,43.31,43.31,42.94,43.01,63574.0,43.31,43.31,42.94,43.01,63574.0
2020-11-10 14:30:00,43.01,43.22,42.98,43.17,56911.0,43.01,43.22,42.98,43.17,56911.0
2020-11-10 15:00:00,43.15,43.18,43.01,43.1,71537.0,43.15,43.18,43.01,43.1,71537.0
2020-11-10 15:30:00,43.08,43.33,43.07,43.17,277113.0,43.08,43.33,43.07,43.17,277113.0
2020-11-11 09:30:00,43.58,43.59,43.08,43.17,46139.0,43.58,43.59,43.08,43.17,46139.0
2020-11-11 10:00:00,43.2,43.23,42.26,42.39,132039.0,43.2,43.23,42.26,42.39,132039.0
2020-11-11 10:30:00,42.4,42.47,42.13,42.3,60140.0,42.4,42.47,42.13,42.3,60140.0
2020-11-11 11:00:00,42.3,42.6,42.25,42.56,46482.0,42.3,42.6,42.25,42.56,46482.0
2020-11-11 11:30:00,42.56,42.86,42.53,42.86,44119.0,42.56,42.86,42.53,42.86,44119.0
2020-11-11 12:00:00,42.84,42.86,42.57,42.62,34344.0,42.84,42.86,42.57,42.62,34344.0
2020-11-11 12:30:00,42.63,42.7,42.59,42.66,22954.0,42.63,42.7,42.59,42.66,22954.0
2020-11-11 13:00:00,42.66,42.75,42.56,42.7,38442.0,42.66,42.75,42.56,42.7,38442.0
2020-11-11 13:30:00,42.7,42.73,42.6,42.68,41635.0,42.7,42.73,42.6,42.68,41635.0
2020-11-11 14:00:00,42.69,42.85,42.69,42.8,24683.0,42.69,42.85,42.69,42.8,24683.0
2020-11-11 14:30:00,42.79,42.81,42.66,42.7,34524.0,42.79,42.81,42.66,42.7,34524.0
2020-11-11 15:00:00,42.7,42.74,42.62,42.64,48628.0,42.7,42.74,42.62,42.64,48628.0
2020-11-11 15:30:00,42.63,42.94,42.6,42.94,181830.0,42.63,42.94,42.6,42.94,181830.0
2020-11-12 09:30:00,42.85,43.4,42.55,42.71,135762.0,42.85,43.4,42.55,42.71,135762.0
2020-11-12 10:00:00,42.72,43.01,42.66,42.88,144282.0,42.72,43.01,42.66,42.88,144282.0
2020-11-12 10:30:00,42.88,42.97,42.79,42.81,41803.0,42.88,42.97,42.79,42.81,41803.0
2020-11-12 11:00:00,42.8,42.86,42.67,42.79,50209.0,42.8,42.86,42.67,42.79,50209.0
2020-11-12 11:30:00,42.78,42.81,42.6,42.79,50361.0,42.78,42.81,42.6,42.79,50361.0
2020-11-12 12:00:00,42.79,42.81,42.55,42.56,53844.0,42.79,42.81,42.55,42.56,53844.0
2020-11-12 12:30:00,42.54,42.56,42.16,42.39,78061.0,42.54,42.56,42.16,42.39,78061.0
2020-11-12 13:00:00,42.39,42.41,42.24,42.3,47296.0,42.39,42.41,42.24,42.3,47296.0
2020-11-12 13:30:00,42.28,42.53,42.25,42.52,55538.0,42.28,42.53,42.25,42.52,55538.0
2020-11-12 14:00:00,42.5,42.63,42.44,42.52,41249.0,42.5,42.63,42.44,42.52,41249.0
2020-11-12 14:30:00,42.52,42.55,42.26,42.3,82469.0,42.52,42.55,42.26,42.3,82469.0
2020-11-12 15:00:00,42.3,42.4,42.13,42.38,74568.0,42.3,42.4,42.13,42.38,74568.0
2020-11-12 15:30:00,42.35,42.51,42.23,42.49,140620.0,42.35,42.51,42.23,42.49,140620.0
2020-11-13 09:30:00,43.31,43.73,42.88,43.28,72095.0,43.31,43.73,42.88,43.28,72095.0
2020-11-13 10:00:00,43.32,43.55,43.28,43.52,49054.0,43.32,43.55,43.28,43.52,49054.0
2020-11-13 10:30:00,43.54,43.65,43.41,43.43,65086.0,43.54,43.65,43.41,43.43,65086.0
2020-11-13 11:00:00,43.47,43.57,43.4,43.41,32774.0,43.47,43.57,43.4,43.41,32774.0
2020-11-13 11:30:00,43.39,43.47,43.28,43.29,43178.0,43.39,43.47,43.28,43.29,43178.0
2020-11-13 12:00:00,43.28,43.48,43.23,43.34,45006.0,43.28,43.48,43.23,43.34,45006.0
2020-11-13 12:30:00,43.35,43.42,43.29,43.39,39730.0,43.35,43.42,43.29,43.39,39730.0
2020-11-13 13:00:00,43.42,43.47,43.38,43.4,25376.0,43.42,43.47,43.38,43.4,25376.0
2020-11-13 13:30:00,43.4,43.45,43.37,43.43,43742.0,43.4,43.45,43.37,43.43,43742.0
2020-11-13 14:00:00,43.43,43.47,43.33,43.45,43310.0,43.43,43.47,43.33,43.45,43310.0
2020-11-13 14:30:00,43.47,43.63,43.42,43.62,71046.0,43.47,43.63,43.42,43.62,71046.0
2020-11-13 15:00:00,43.6,43.75,43.44,43.55,67506.0,43.6,43.75,43.44,43.55,67506.0
2020-11-13 15:30:00,43.55,43.68,43.48,43.56,201496.0,43.55,43.68,43.48,43.56,201496.0
2020-11-16 09:30:00,43.76,44.24,43.76,44.12,106054.0,43.76,44.24,43.76,44.12,106054.0
2020-11-16 10:00:00,44.13,44.45,43.98,44.18,157582.0,44.13,44.45,43.98,44.18,157582.0
2020-11-16 10:30:00,44.18,44.42,44.14,44.39,78747.0,44.18,44.42,44.14,44.39,78747.0
2020-11-16 11:00:00,44.41,44.53,44.29,44.3,78508.0,44.41,44.53,44.29,44.3,78508.0
2020-11-16 11:30:00,44.26,44.33,44.02,44.2,80017.0,44.26,44.33,44.02,44.2,80017.0
2020-11-16 12:00:00,44.21,44.31,44.16,44.2,36213.0,44.21,44.31,44.16,44.2,36213.0
2020-11-16 12:30:00,44.2,44.25,43.98,44.07,44408.0,44.2,44.25,43.98,44.07,44408.0
2020-11-16 13:00:00,44.08,44.15,43.85,43.86,62925.0,44.08,44.15,43.85,43.86,62925.0
2020-11-16 13:30:00,43.89,44.04,43.88,43.97,49956.0,43.89,44.04,43.88,43.97,49956.0
2020-11-16 14:00:00,44.0,44.11,43.99,44.07,64401.0,44.0,44.11,43.99,44.07,64401.0
2020-11-16 14:30:00,44.07,44.09,43.92,44.04,73786.0,44.07,44.09,43.92,44.04,73786.0
2020-11-16 15:00:00,44.02,44.05,43.92,43.99,57414.0,44.02,44.05,43.92,43.99,57414.0
2020-11-16 15:30:00,44.0,44.19,43.99,44.13,196142.0,44.0,44.19,43.99,44.13,196142.0
2020-11-17 09:30:00,43.82,43.98,43.4,43.86,66815.0,43.82,43.98,43.4,43.86,66815.0
2020-11-17 10:00:00,43.86,43.86,43.58,43.79,43694.0,43.86,43.86,43.58,43.79,43694.0
2020-11-17 10:30:00,43.81,43.85,43.64,43.65,33916.0,43.81,43.85,43.64,43.65,33916.0
2020-11-17 11:00:00,43.66,43.72,43.48,43.59,42285.0,43.66,43.72,43.48,43.59,42285.0
2020-11-17 11:30:00,43.58,43.99,43.58,43.99,40878.0,43.58,43.99,43.58,43.99,40878.0
2020-11-17 12:00:00,43.97,44.07,43.93,44.07,31704.0,43.97,44.07,43.93,44.07,31704.0
2020-11-17 12:30:00,44.06,44.2,44.01,44.15,39444.0,44.06,44.2,44.01,44.15,39444.0
2020-11-17 13:00:00,44.15,44.28,44.11,44.28,26209.0,44.15,44.28,44.11,44.28,26209.0
2020-11-17 13:30:00,44.28,44.35,44.18,44.35,41998.0,44.28,44.35,44.18,44.35,41998.0
2020-11-17 14:00:00,44.35,44.38,44.26,44.32,44995.0,44.35,44.38,44.26,44.32,44995.0
2020-11-17 14:30:00,44.32,44.41,44.2,44.2,71522.0,44.32,44.41,44.2,44.2,71522.0
2020-11-17 15:00:00,44.19,44.23,44.03,44.05,64882.0,44.19,44.23,44.03,44.05,64882.0
2020-11-17 15:30:00,44.05,44.16,44.01,44.04,114476.0,44.05,44.16,44.01,44.04,114476.0
2020-11-18 09:30:00,42.59,42.89,41.78,41.9,655841.0,42.59,42.89,41.78,41.9,655841.0
2020-11-18 10:00:00,41.9,42.43,41.78,42.36,307190.0,41.9,42.43,41.78,42.36,307190.0
2020-11-18 10:30:00,42.35,42.5,42.23,42.36,178804.0,42.35,42.5,42.23,42.36,178804.0
2020-11-18 11:00:00,42.36,42.46,41.98,42.18,193611.0,42.36,42.46,41.98,42.18,193611.0
2020-11-18 11:30:00,42.18,42.2,41.91,42.06,232653.0,42.18,42.2,41.91,42.06,232653.0
2020-11-18 12:00:00,42.02,42.18,41.96,41.97,279650.0,42.02,42.18,41.96,41.97,279650.0
2020-11-18 12:30:00,41.98,42.06,41.85,41.96,159203.0,41.98,42.06,41.85,41.96,159203.0
2020-11-18 13:00:00,41.97,41.99,41.84,41.92,165671.0,41.97,41.99,41.84,41.92,165671.0
2020-11-18 13:30:00,41.91,42.06,41.88,42.05,171549.0,41.91,42.06,41.88,42.05,171549.0
2020-11-18 14:00:00,42.05,42.13,41.97,42.11,202938.0,42.05,42.13,41.97,42.11,202938.0
2020-11-18 14:30:00,42.12,42.51,42.12,42.39,182644.0,42.12,42.51,42.12,42.39,182644.0
2020-11-18 15:00:00,42.4,42.57,42.36,42.45,136535.0,42.4,42.57,42.36,42.45,136535.0
2020-11-18 15:30:00,42.45,42.47,42.21,42.36,400344.0,42.45,42.47,42.21,42.36,400344.0
2020-11-19 09:30:00,42.17,42.29,41.72,42.13,120447.0,42.17,42.29,41.72,42.13,120447.0
2020-11-19 10:00:00,42.17,42.26,41.63,41.75,107184.0,42.17,42.26,41.63,41.75,107184.0
2020-11-19 10:30:00,41.73,42.06,41.64,42.04,193682.0,41.73,42.06,41.64,42.04,193682.0
2020-11-19 11:00:00,42.04,42.05,41.9,41.99,62588.0,42.04,42.05,41.9,41.99,62588.0
2020-11-19 11:30:00,42.0,42.31,41.86,42.31,115339.0,42.0,42.31,41.86,42.31,115339.0
2020-11-19 12:00:00,42.31,42.42,42.24,42.3,90799.0,42.31,42.42,42.24,42.3,90799.0
2020-11-19 12:30:00,42.3,42.41,42.09,42.15,69068.0,42.3,42.41,42.09,42.15,69068.0
2020-11-19 13:00:00,42.15,42.45,42.14,42.34,100163.0,42.15,42.45,42.14,42.34,100163.0
2020-11-19 13:30:00,42.34,42.38,42.21,42.22,104730.0,42.34,42.38,42.21,42.22,104730.0
2020-11-19 14:00:00,42.22,42.23,41.99,42.08,119929.0,42.22,42.23,41.99,42.08,119929.0
2020-11-19 14:30:00,42.11,42.31,42.09,42.25,114817.0,42.11,42.31,42.09,42.25,114817.0
2020-11-19 15:00:00,42.25,42.3,42.19,42.3,81296.0,42.25,42.3,42.19,42.3,81296.0
2020-11-19 15:30:00,42.3,42.53,42.28,42.53,318030.0,42.3,42.53,42.28,42.53,318030.0
2020-11-20 09:30:00,42.69,42.87,42.29,42.51,128478.0,42.69,42.87,42.29,42.51,128478.0
2020-11-20 10:00:00,42.51,42.79,42.43,42.62,96377.0,42.51,42.79,42.43,42.62,96377.0
2020-11-20 10:30:00,42.62,42.74,42.4,42.74,79815.0,42.62,42.74,42.4,42.74,79815.0
2020-11-20 11:00:00,42.73,42.73,42.52,42.64,86312.0,42.73,42.73,42.52,42.64,86312.0
2020-11-20 11:30:00,42.63,42.63,42.31,42.51,91972.0,42.63,42.63,42.31,42.51,91972.0
2020-11-20 12:00:00,42.48,42.51,42.3,42.36,77220.0,42.48,42.51,42.3,42.36,77220.0
2020-11-20 12:30:00,42.35,42.57,42.35,42.57,56011.0,42.35,42.57,42.35,42.57,56011.0
2020-11-20 13:00:00,42.57,42.57,42.4,42.45,51783.0,42.57,42.57,42.4,42.45,51783.0
2020-11-20 13:30:00,42.45,42.5,42.37,42.42,103099.0,42.45,42.5,42.37,42.42,103099.0
2020-11-20 14:00:00,42.44,42.45,42.31,42.36,104947.0,42.44,42.45,42.31,42.36,104947.0
2020-11-20 14:30:00,42.36,42.4,42.3,42.38,62982.0,42.36,42.4,42.3,42.38,62982.0
2020-11-20 15:00:00,42.38,42.39,42.2,42.25,123060.0,42.38,42.39,42.2,42.25,123060.0
2020-11-20 15:30:00,42.25,42.28,42.08,42.11,388836.0,42.25,42.28,42.08,42.11,388836.0
2020-11-23 09:30:00,42.51,42.71,42.2,42.23,114148.0,42.51,42.71,42.2,42.23,114148.0
2020-11-23 10:00:00,42.23,42.6,42.17,42.36,119644.0,42.23,42.6,42.17,42.36,119644.0
2020-11-23 10:30:00,42.36,42.96,42.36,42.92,80066.0,42.36,42.96,42.36,42.92,80066.0
2020-11-23 11:00:00,42.93,43.0,42.73,42.76,81636.0,42.93,43.0,42.73,42.76,81636.0
2020-11-23 11:30:00,42.76,42.98,42.69,42.93,67517.0,42.76,42.98,42.69,42.93,67517.0
2020-11-23 12:00:00,42.92,42.92,42.67,42.67,73971.0,42.92,42.92,42.67,42.67,73971.0
2020-11-23 12:30:00,42.68,42.86,42.65,42.77,54592.0,42.68,42.86,42.65,42.77,54592.0
2020-11-23 13:00:00,42.77,43.16,42.73,43.16,111385.0,42.77,43.16,42.73,43.16,111385.0
2020-11-23 13:30:00,43.16,43.25,43.09,43.11,33898.0,43.16,43.25,43.09,43.11,33898.0
2020-11-23 14:00:00,43.11,43.14,43.0,43.05,44920.0,43.11,43.14,43.0,43.05,44920.0
2020-11-23 14:30:00,43.06,43.38,43.04,43.33,54437.0,43.06,43.38,43.04,43.33,54437.0
2020-11-23 15:00:00,43.33,43.37,43.18,43.19,72114.0,43.33,43.37,43.18,43.19,72114.0
2020-11-23 15:30:00,43.19,43.38,43.18,43.36,215754.0,43.19,43.38,43.18,43.36,215754.0
2020-11-24 09:30:00,43.57,43.87,43.21,43.73,122530.0,43.57,43.87,43.21,43.73,122530.0
2020-11-24 10:00:00,43.74,43.83,43.41,43.46,66142.0,43.74,43.83,43.41,43.46,66142.0
2020-11-24 10:30:00,43.48,43.86,43.47,43.8,103701.0,43.48,43.86,43.47,43.8,103701.0
2020-11-24 11:00:00,43.78,43.99,43.7,43.99,67692.0,43.78,43.99,43.7,43.99,67692.0
2020-11-24 11:30:00,43.98,44.01,43.83,43.99,121674.0,43.98,44.01,43.83,43.99,121674.0
2020-11-24 12:00:00,44.0,44.11,43.98,44.0,65877.0,44.0,44.11,43.98,44.0,65877.0
2020-11-24 12:30:00,44.0,44.01,43.91,43.98,45320.0,44.0,44.01,43.91,43.98,45320.0
2020-11-24 13:00:00,43.96,43.97,43.83,43.94,59442.0,43.96,43.97,43.83,43.94,59442.0
2020-11-24 13:30:00,43.94,43.97,43.77,43.8,70151.0,43.94,43.97,43.77,43.8,70151.0
2020-11-24 14:00:00,43.8,43.99,43.8,43.87,67697.0,43.8,43.99,43.8,43.87,67697.0
2020-11-24 14:30:00,43.88,44.05,43.87,44.02,87664.0,43.88,44.05,43.87,44.02,87664.0
2020-11-24 15:00:00,44.03,44.06,43.83,43.94,104788.0,44.03,44.06,43.83,43.94,104788.0
2020-11-24 15:30:00,43.94,44.04,43.86,43.99,217336.0,43.94,44.04,43.86,43.99,217336.0
2020-11-25 09:30:00,44.18,44.35,43.86,43.97,112723.0,44.18,44.35,43.86,43.97,112723.0
2020-11-25 10:00:00,43.96,44.22,43.7,44.21,126968.0,43.96,44.22,43.7,44.21,126968.0
2020-11-25 10:30:00,44.22,44.47,44.17,44.46,79195.0,44.22,44.47,44.17,44.46,79195.0
2020-11-25 11:00:00,44.46,44.5,44.18,44.25,87789.0,44.46,44.5,44.18,44.25,87789.0
2020-11-25 11:30:00,44.21,44.28,44.21,44.25,66800.0,44.21,44.28,44.21,44.25,66800.0
2020-11-25 12:00:00,44.25,44.5,44.21,44.42,73655.0,44.25,44.5,44.21,44.42,73655.0
2020-11-25 12:30:00,44.39,44.59,44.37,44.52,27642.0,44.39,44.59,44.37,44.52,27642.0
2020-11-25 13:00:00,44.52,44.6,44.48,44.5,30961.0,44.52,44.6,44.48,44.5,30961.0
2020-11-25 13:30:00,44.49,44.58,44.46,44.5,27372.0,44.49,44.58,44.46,44.5,27372.0
2020-11-25 14:00:00,44.5,44.59,44.44,44.52,33202.0,44.5,44.59,44.44,44.52,33202.0
2020-11-25 14:30:00,44.51,44.52,44.32,44.37,154183.0,44.51,44.52,44.32,44.37,154183.0
2020-11-25 15:00:00,44.36,44.43,44.3,44.36,55344.0,44.36,44.43,44.3,44.36,55344.0
2020-11-25 15:30:00,44.34,44.38,44.2,44.29,192314.0,44.34,44.38,44.2,44.29,192314.0
2020-11-27 09:30:00,44.53,44.69,43.98,44.17,140092.0,44.53,44.69,43.98,44.17,140092.0
2020-11-27 10:00:00,44.15,44.33,44.04,44.18,54596.0,44.15,44.33,44.04,44.18,54596.0
2020-11-27 10:30:00,44.15,44.22,44.03,44.15,59942.0,44.15,44.22,44.03,44.15,59942.0
2020-11-27 11:00:00,44.13,44.43,44.12,44.35,60831.0,44.13,44.43,44.12,44.35,60831.0
2020-11-27 11:30:00,44.35,44.47,44.29,44.43,37160.0,44.35,44.47,44.29,44.43,37160.0
2020-11-27 12:00:00,44.42,44.5,44.34,44.37,43341.0,44.42,44.5,44.34,44.37,43341.0
2020-11-27 12:30:00,44.38,44.58,44.34,44.47,115585.0,44.38,44.58,44.34,44.47,115585.0
2020-11-30 09:30:00,44.51,44.89,44.15,44.18,108781.0,44.51,44.89,44.15,44.18,108781.0
2020-11-30 10:00:00,44.2,44.63,44.18,44.37,60029.0,44.2,44.63,44.18,44.37,60029.0
2020-11-30 10:30:00,44.36,44.37,44.03,44.27,167568.0,44.36,44.37,44.03,44.27,167568.0
2020-11-30 11:00:00,44.27,44.32,44.14,44.27,72901.0,44.27,44.32,44.14,44.27,72901.0
2020-11-30 11:30:00,44.23,44.39,44.12,44.38,42891.0,44.23,44.39,44.12,44.38,42891.0
2020-11-30 12:00:00,44.4,44.4,44.25,44.34,45649.0,44.4,44.4,44.25,44.34,45649.0
2020-11-30 12:30:00,44.34,44.5,44.32,44.49,26706.0,44.34,44.5,44.32,44.49,26706.0
2020-11-30 13:00:00,44.49,44.58,44.39,44.53,32792.0,44.49,44.58,44.39,44.53,32792.0
2020-11-30 13:30:00,44.53,44.67,44.51,44.66,54713.0,44.53,44.67,44.51,44.66,54713.0
2020-11-30 14:00:00,44.66,44.68,44.52,44.62,51447.0,44.66,44.68,44.52,44.62,51447.0
2020-11-30 14:30:00,44.63,44.8,44.6,44.79,52364.0,44.63,44.8,44.6,44.79,52364.0
2020-11-30 15:00:00,44.79,44.9,44.73,44.75,100400.0,44.79,44.9,44.73,44.75,100400.0
2020-11-30 15:30:00,44.73,44.88,44.72,44.79,200891.0,44.73,44.88,44.72,44.79,200891.0
2020-12-01 09:30:00,45.08,45.15,44.6,44.61,189729.0,45.08,45.15,44.6,44.61,189729.0
2020-12-01 10:00:00,44.64,45.0,44.61,44.84,80531.0,44.64,45.0,44.61,44.84,80531.0
2020-12-01 10:30:00,44.82,44.83,44.45,44.58,74530.0,44.82,44.83,44.45,44.58,74530.0
2020-12-01 11:00:00,44.57,44.73,44.52,44.61,65077.0,44.57,44.73,44.52,44.61,65077.0
2020-12-01 11:30:00,44.61,44.7,44.5,44.61,45563.0,44.61,44.7,44.5,44.61,45563.0
2020-12-01 12:00:00,44.61,44.8,44.57,44.78,189599.0,44.61,44.8,44.57,44.78,189599.0
2020-12-01 12:30:00,44.81,44.93,44.81,44.87,52267.0,44.81,44.93,44.81,44.87,52267.0
2020-12-01 13:00:00,44.85,44.93,44.84,44.93,40567.0,44.85,44.93,44.84,44.93,40567.0
2020-12-01 13:30:00,44.93,45.27,44.91,45.23,65455.0,44.93,45.27,44.91,45.23,65455.0
2020-12-01 14:00:00,45.23,45.39,45.21,45.3,87115.0,45.23,45.39,45.21,45.3,87115.0
2020-12-01 14:30:00,45.3,45.5,45.23,45.5,169828.0,45.3,45.5,45.23,45.5,169828.0
2020-12-01 15:00:00,45.48,45.6,45.28,45.57,107742.0,45.48,45.6,45.28,45.57,107742.0
2020-12-01 15:30:00,45.57,45.58,45.43,45.45,361956.0,45.57,45.58,45.43,45.45,361956.0
2020-12-02 09:30:00,45.19,45.33,45.0,45.14,110177.0,45.19,45.33,45.0,45.14,110177.0
2020-12-02 10:00:00,45.15,45.59,45.14,45.51,60706.0,45.15,45.59,45.14,45.51,60706.0
2020-12-02 10:30:00,45.55,45.6,45.35,45.36,69057.0,45.55,45.6,45.35,45.36,69057.0
2020-12-02 11:00:00,45.39,45.44,45.23,45.26,61849.0,45.39,45.44,45.23,45.26,61849.0
2020-12-02 11:30:00,45.26,45.31,45.15,45.18,28388.0,45.26,45.31,45.15,45.18,28388.0
2020-12-02 12:00:00,45.23,45.29,45.17,45.26,34194.0,45.23,45.29,45.17,45.26,34194.0
2020-12-02 12:30:00,45.27,45.36,45.24,45.25,33512.0,45.27,45.36,45.24,45.25,33512.0
2020-12-02 13:00:00,45.25,45.25,45.07,45.11,52243.0,45.25,45.25,45.07,45.11,52243.0
2020-12-02 13:30:00,45.12,45.2,45.07,45.16,47238.0,45.12,45.2,45.07,45.16,47238.0
2020-12-02 14:00:00,45.15,45.32,45.14,45.32,44957.0,45.15,45.32,45.14,45.32,44957.0
2020-12-02 14:30:00,45.32,45.57,45.32,45.51,76313.0,45.32,45.57,45.32,45.51,76313.0
2020-12-02 15:00:00,45.53,45.67,45.49,45.52,69325.0,45.53,45.67,45.49,45.52,69325.0
2020-12-02 15:30:00,45.53,45.69,45.51,45.68,163871.0,45.53,45.69,45.51,45.68,163871.0
2020-12-03 09:30:00,45.61,45.78,45.12,45.34,107632.0,45.61,45.78,45.12,45.34,107632.0
2020-12-03 10:00:00,45.3,45.67,45.28,45.64,123511.0,45.3,45.67,45.28,45.64,123511.0
2020-12-03 10:30:00,45.65,46.09,45.64,46.0,94466.0,45.65,46.09,45.64,46.0,94466.0
2020-12-03 11:00:00,46.01,46.13,45.96,46.1,61114.0,46.01,46.13,45.96,46.1,61114.0
2020-12-03 11:30:00,46.11,46.12,45.98,46.04,48081.0,46.11,46.12,45.98,46.04,48081.0
2020-12-03 12:00:00,46.04,46.25,46.03,46.25,48914.0,46.04,46.25,46.03,46.25,48914.0
2020-12-03 12:30:00,46.23,46.44,46.19,46.42,70737.0,46.23,46.44,46.19,46.42,70737.0
2020-12-03 13:00:00,46.42,46.42,46.24,46.36,51565.0,46.42,46.42,46.24,46.36,51565.0
2020-12-03 13:30:00,46.34,46.41,46.23,46.31,71097.0,46.34,46.41,46.23,46.31,71097.0
2020-12-03 14:00:00,46.31,46.5,46.31,46.48,55185.0,46.31,46.5,46.31,46.48,55185.0
2020-12-03 14:30:00,46.46,46.63,46.46,46.5,106444.0,46.46,46.63,46.46,46.5,106444.0
2020-12-03 15:00:00,46.51,46.59,46.47,46.54,151605.0,46.51,46.59,46.47,46.54,151605.0
2020-12-03 15:30:00,46.55,46.58,46.29,46.52,332786.0,46.55,46.58,46.29,46.52,332786.0
2020-12-04 09:30:00,46.52,46.95,46.45,46.81,119466.0,46.52,46.95,46.45,46.81,119466.0
2020-12-04 10:00:00,46.78,46.91,46.58,46.85,66054.0,46.78,46.91,46.58,46.85,66054.0
2020-12-04 10:30:00,46.82,46.99,46.7,46.97,100585.0,46.82,46.99,46.7,46.97,100585.0
2020-12-04 11:00:00,46.98,47.12,46.85,47.04,72625.0,46.98,47.12,46.85,47.04,72625.0
2020-12-04 11:30:00,47.04,47.12,46.95,47.04,55524.0,47.04,47.12,46.95,47.04,55524.0
2020-12-04 12:00:00,47.08,47.12,46.93,46.97,40484.0,47.08,47.12,46.93,46.97,40484.0
2020-12-04 12:30:00,46.99,47.01,46.8,46.93,56030.0,46.99,47.01,46.8,46.93,56030.0
2020-12-04 13:00:00,46.98,47.03,46.83,47.0,46347.0,46.98,47.03,46.83,47.0,46347.0
2020-12-04 13:30:00,47.0,47.03,46.93,47.0,54454.0,47.0,47.03,46.93,47.0,54454.0
2020-12-04 14:00:00,46.98,47.02,46.79,46.79,85666.0,46.98,47.02,46.79,46.79,85666.0
2020-12-04 14:30:00,46.79,47.02,46.77,46.96,143867.0,46.79,47.02,46.77,46.96,143867.0
2020-12-04 15:00:00,46.97,47.04,46.93,46.98,96073.0,46.97,47.04,46.93,46.98,96073.0
2020-12-04 15:30:00,46.98,47.01,46.86,46.99,255886.0,46.98,47.01,46.86,46.99,255886.0
2020-12-07 09:30:00,47.21,47.41,46.93,47.32,63736.0,47.21,47.41,46.93,47.32,63736.0
2020-12-07 10:00:00,47.27,47.65,47.25,47.63,78008.0,47.27,47.65,47.25,47.63,78008.0
2020-12-07 10:30:00,47.64,48.08,47.61,48.03,127123.0,47.64,48.08,47.61,48.03,127123.0
2020-12-07 11:00:00,48.02,48.32,47.99,48.28,116608.0,48.02,48.32,47.99,48.28,116608.0
2020-12-07 11:30:00,48.27,48.56,48.25,48.32,114410.0,48.27,48.56,48.25,48.32,114410.0
2020-12-07 12:00:00,48.32,48.35,48.16,48.2,60102.0,48.32,48.35,48.16,48.2,60102.0
2020-12-07 12:30:00,48.19,48.26,48.0,48.08,119201.0,48.19,48.26,48.0,48.08,119201.0
2020-12-07 13:00:00,48.08,48.1,47.88,48.07,60179.0,48.08,48.1,47.88,48.07,60179.0
2020-12-07 13:30:00,48.05,48.17,48.02,48.16,52280.0,48.05,48.17,48.02,48.16,52280.0
2020-12-07 14:00:00,48.15,48.24,48.01,48.13,74337.0,48.15,48.24,48.01,48.13,74337.0
2020-12-07 14:30:00,48.13,48.2,48.05,48.16,76497.0,48.13,48.2,48.05,48.16,76497.0
2020-12-07 15:00:00,48.16,48.31,48.12,48.31,77344.0,48.16,48.31,48.12,48.31,77344.0
2020-12-07 15:30:00,48.31,48.55,48.26,48.46,344644.0,48.31,48.55,48.26,48.46,344644.0
2020-12-08 09:30:00,47.99,48.34,47.69,48.2,162889.0,47.99,48.34,47.69,48.2,162889.0
2020-12-08 10:00:00,48.17,48.38,48.01,48.11,63822.0,48.17,48.38,48.01,48.11,63822.0
2020-12-08 10:30:00,48.08,48.28,48.02,48.05,62310.0,48.08,48.28,48.02,48.05,62310.0
2020-12-08 11:00:00,48.06,48.45,48.05,48.42,143800.0,48.06,48.45,48.05,48.42,143800.0
2020-12-08 11:30:00,48.4,48.53,48.35,48.39,60933.0,48.4,48.53,48.35,48.39,60933.0
2020-12-08 12:00:00,48.37,48.37,48.0,48.14,50540.0,48.37,48.37,48.0,48.14,50540.0
2020-12-08 12:30:00,48.12,48.16,47.98,48.05,134299.0,48.12,48.16,47.98,48.05,134299.0
2020-12-08 13:00:00,48.07,48.11,48.01,48.07,47370.0,48.07,48.11,48.01,48.07,47370.0
2020-12-08 13:30:00,48.08,48.09,47.82,47.87,90265.0,48.08,48.09,47.82,47.87,90265.0
2020-12-08 14:00:00,47.88,48.07,47.72,48.04,139238.0,47.88,48.07,47.72,48.04,139238.0
2020-12-08 14:30:00,48.02,48.33,48.0,48.29,120794.0,48.02,48.33,48.0,48.29,120794.0
2020-12-08 15:00:00,48.29,48.37,48.24,48.25,91706.0,48.29,48.37,48.24,48.25,91706.0
2020-12-08 15:30:00,48.24,48.46,48.17,48.31,249642.0,48.24,48.46,48.17,48.31,249642.0
2020-12-09 09:30:00,48.44,48.61,48.09,48.11,260466.0,48.44,48.61,48.09,48.11,260466.0
2020-12-09 10:00:00,48.11,48.12,47.86,47.99,218164.0,48.11,48.12,47.86,47.99,218164.0
2020-12-09 10:30:00,48.01,48.09,47.89,48.02,174716.0,48.01,48.09,47.89,48.02,174716.0
2020-12-09 11:00:00,48.01,48.02,47.37,47.5,206692.0,48.01,48.02,47.37,47.5,206692.0
2020-12-09 11:30:00,47.51,47.61,47.38,47.51,150129.0,47.51,47.61,47.38,47.51,150129.0
2020-12-09 12:00:00,47.51,47.63,47.38,47.5,87710.0,47.51,47.63,47.38,47.5,87710.0
2020-12-09 12:30:00,47.48,47.5,46.78,47.24,211022.0,47.48,47.5,46.78,47.24,211022.0
2020-12-09 13:00:00,47.22,47.22,46.88,46.9,78479.0,47.22,47.22,46.88,46.9,78479.0
2020-12-09 13:30:00,46.87,46.9,46.56,46.64,166550.0,46.87,46.9,46.56,46.64,166550.0
2020-12-09 14:00:00,46.65,46.87,46.61,46.87,246869.0,46.65,46.87,46.61,46.87,246869.0
2020-12-09 14:30:00,46.86,47.06,46.73,47.06,128736.0,46.86,47.06,46.73,47.06,128736.0
2020-12-09 15:00:00,47.05,47.27,46.98,46.98,233874.0,47.05,47.27,46.98,46.98,233874.0
2020-12-09 15:30:00,46.96,47.33,46.96,47.17,484623.0,46.96,47.33,46.96,47.17,484623.0
2020-12-10 09:30:00,46.0,46.07,43.63,45.92,1638682.0,46.0,46.07,43.63,45.92,1638682.0
2020-12-10 10:00:00,45.83,46.69,45.02,45.74,623880.0,45.83,46.69,45.02,45.74,623880.0
2020-12-10 10:30:00,45.76,45.94,45.4,45.57,324401.0,45.76,45.94,45.4,45.57,324401.0
2020-12-10 11:00:00,45.6,45.65,45.43,45.48,192634.0,45.6,45.65,45.43,45.48,192634.0
2020-12-10 11:30:00,45.48,45.92,45.27,45.73,312095.0,45.48,45.92,45.27,45.73,312095.0
2020-12-10 12:00:00,45.75,45.93,45.55,45.78,150646.0,45.75,45.93,45.55,45.78,150646.0
2020-12-10 12:30:00,45.79,45.82,45.25,45.25,137393.0,45.79,45.82,45.25,45.25,137393.0
2020-12-10 13:00:00,45.23,45.6,45.21,45.51,151805.0,45.23,45.6,45.21,45.51,151805.0
2020-12-10 13:30:00,45.49,45.83,45.46,45.82,117298.0,45.49,45.83,45.46,45.82,117298.0
2020-12-10 14:00:00,45.83,45.96,45.57,45.86,190204.0,45.83,45.96,45.57,45.86,190204.0
2020-12-10 14:30:00,45.85,46.06,45.71,45.89,221528.0,45.85,46.06,45.71,45.89,221528.0
2020-12-10 15:00:00,45.89,46.13,45.76,46.11,178722.0,45.89,46.13,45.76,46.11,178722.0
2020-12-10 15:30:00,46.12,46.28,46.01,46.09,412167.0,46.12,46.28,46.01,46.09,412167.0
2020-12-11 09:30:00,45.67,46.79,45.63,46.64,161629.0,45.67,46.79,45.63,46.64,161629.0
2020-12-11 10:00:00,46.66,46.97,46.45,46.94,123962.0,46.66,46.97,46.45,46.94,123962.0
2020-12-11 10:30:00,46.92,47.44,46.73,47.09,168596.0,46.92,47.44,46.73,47.09,168596.0
2020-12-11 11:00:00,47.09,47.15,46.47,46.62,162907.0,47.09,47.15,46.47,46.62,162907.0
2020-12-11 11:30:00,46.62,47.41,46.6,47.16,138689.0,46.62,47.41,46.6,47.16,138689.0
2020-12-11 12:00:00,47.14,47.17,46.86,47.13,138381.0,47.14,47.17,46.86,47.13,138381.0
2020-12-11 12:30:00,47.13,47.35,47.08,47.33,94110.0,47.13,47.35,47.08,47.33,94110.0
2020-12-11 13:00:00,47.33,47.72,47.33,47.71,144074.0,47.33,47.72,47.33,47.71,144074.0
2020-12-11 13:30:00,47.71,48.17,47.71,47.91,251910.0,47.71,48.17,47.71,47.91,251910.0
2020-12-11 14:00:00,47.91,48.0,47.47,48.0,229675.0,47.91,48.0,47.47,48.0,229675.0
2020-12-11 14:30:00,48.0,48.08,47.76,47.83,130662.0,48.0,48.08,47.76,47.83,130662.0
2020-12-11 15:00:00,47.83,48.04,47.83,47.96,150432.0,47.83,48.04,47.83,47.96,150432.0
2020-12-11 15:30:00,47.97,48.08,47.75,47.83,371376.0,47.97,48.08,47.75,47.83,371376.0
2020-12-14 09:30:00,48.1,48.22,47.87,48.11,166784.0,48.1,48.22,47.87,48.11,166784.0
2020-12-14 10:00:00,48.13,48.3,47.95,47.98,65363.0,48.13,48.3,47.95,47.98,65363.0
2020-12-14 10:30:00,48.0,48.04,47.46,47.52,119039.0,48.0,48.04,47.46,47.52,119039.0
2020-12-14 11:00:00,47.51,47.98,47.49,47.94,95577.0,47.51,47.98,47.49,47.94,95577.0
2020-12-14 11:30:00,47.95,48.08,47.95,48.0,59343.0,47.95,48.08,47.95,48.0,59343.0
2020-12-14 12:00:00,48.02,48.02,47.6,47.64,79974.0,48.02,48.02,47.6,47.64,79974.0
2020-12-14 12:30:00,47.64,47.91,47.59,47.91,86677.0,47.64,47.91,47.59,47.91,86677.0
2020-12-14 13:00:00,47.9,48.1,47.81,48.07,67177.0,47.9,48.1,47.81,48.07,67177.0
2020-12-14 13:30:00,48.06,48.27,48.02,48.2,113439.0,48.06,48.27,48.02,48.2,113439.0
2020-12-14 14:00:00,48.18,48.2,48.05,48.09,82449.0,48.18,48.2,48.05,48.09,82449.0
2020-12-14 14:30:00,48.05,48.19,47.98,48.15,90937.0,48.05,48.19,47.98,48.15,90937.0
2020-12-14 15:00:00,48.14,48.15,47.92,47.97,133261.0,48.14,48.15,47.92,47.97,133261.0
2020-12-14 15:30:00,47.97,48.01,47.77,47.84,396967.0,47.97,48.01,47.77,47.84,396967.0
2020-12-15 09:30:00,48.4,48.76,48.02,48.33,157762.0,48.4,48.76,48.02,48.33,157762.0
2020-12-15 10:00:00,48.33,48.77,48.29,48.62,210905.0,48.33,48.77,48.29,48.62,210905.0
2020-12-15 10:30:00,48.65,49.25,48.63,48.84,157484.0,48.65,49.25,48.63,48.84,157484.0
2020-12-15 11:00:00,48.84,49.1,48.66,48.66,137265.0,48.84,49.1,48.66,48.66,137265.0
2020-12-15 11:30:00,48.69,48.82,48.55,48.69,167969.0,48.69,48.82,48.55,48.69,167969.0
2020-12-15 12:00:00,48.68,48.75,48.55,48.71,191148.0,48.68,48.75,48.55,48.71,191148.0
2020-12-15 12:30:00,48.72,48.8,48.66,48.77,64428.0,48.72,48.8,48.66,48.77,64428.0
2020-12-15 13:00:00,48.78,49.04,48.7,48.98,76106.0,48.78,49.04,48.7,48.98,76106.0
2020-12-15 13:30:00,48.98,49.07,48.71,48.8,92864.0,48.98,49.07,48.71,48.8,92864.0
2020-12-15 14:00:00,48.8,48.92,48.66,48.7,120412.0,48.8,48.92,48.66,48.7,120412.0
2020-12-15 14:30:00,48.73,48.74,48.42,48.42,103027.0,48.73,48.74,48.42,48.42,103027.0
2020-12-15 15:00:00,48.42,48.55,48.34,48.35,105770.0,48.42,48.55,48.34,48.35,105770.0
2020-12-15 15:30:00,48.33,48.55,48.27,48.54,213447.0,48.33,48.55,48.27,48.54,213447.0
2020-12-16 09:30:00,48.41,48.48,48.02,48.24,188080.0,48.41,48.48,48.02,48.24,188080.0
2020-12-16 10:00:00,48.2,48.68,48.19,48.66,94094.0,48.2,48.68,48.19,48.66,94094.0
2020-12-16 10:30:00,48.66,49.06,48.55,48.99,116183.0,48.66,49.06,48.55,48.99,116183.0
2020-12-16 11:00:00,48.99,49.14,48.9,48.98,123058.0,48.99,49.14,48.9,48.98,123058.0
2020-12-16 11:30:00,48.98,49.02,48.76,48.92,372940.0,48.98,49.02,48.76,48.92,372940.0
2020-12-16 12:00:00,48.92,48.97,48.61,48.75,112413.0,48.92,48.97,48.61,48.75,112413.0
2020-12-16 12:30:00,48.74,48.88,48.67,48.85,56271.0,48.74,48.88,48.67,48.85,56271.0
2020-12-16 13:00:00,48.84,48.91,48.8,48.84,166337.0,48.84,48.91,48.8,48.84,166337.0
2020-12-16 13:30:00,48.84,48.93,48.71,48.88,114874.0,48.84,48.93,48.71,48.88,114874.0
2020-12-16 14:00:00,48.89,48.95,48.67,48.78,71263.0,48.89,48.95,48.67,48.78,71263.0
2020-12-16 14:30:00,48.79,48.88,48.61,48.64,90080.0,48.79,48.88,48.61,48.64,90080.0
2020-12-16 15:00:00,48.64,48.68,48.56,48.61,80172.0,48.64,48.68,48.56,48.61,80172.0
2020-12-16 15:30:00,48.62,48.71,48.38,48.43,184321.0,48.62,48.71,48.38,48.43,184321.0
2020-12-17 09:30:00,48.36,48.71,48.21,48.66,88060.0,48.36,48.71,48.21,48.66,88060.0
2020-12-17 10:00:00,48.7,48.82,48.51,48.77,58745.0,48.7,48.82,48.51,48.77,58745.0
2020-12-17 10:30:00,48.81,48.85,48.61,48.69,88744.0,48.81,48.85,48.61,48.69,88744.0
2020-12-17 11:00:00,48.68,48.7,48.5,48.56,49011.0,48.68,48.7,48.5,48.56,49011.0
2020-12-17 11:30:00,48.55,48.57,48.37,48.48,47590.0,48.55,48.57,48.37,48.48,47590.0
2020-12-17 12:00:00,48.49,48.6,48.46,48.6,37160.0,48.49,48.6,48.46,48.6,37160.0
2020-12-17 12:30:00,48.59,48.72,48.5,48.72,57396.0,48.59,48.72,48.5,48.72,57396.0
2020-12-17 13:00:00,48.72,48.76,48.59,48.64,27946.0,48.72,48.76,48.59,48.64,27946.0
2020-12-17 13:30:00,48.63,48.84,48.63,48.83,50727.0,48.63,48.84,48.63,48.83,50727.0
2020-12-17 14:00:00,48.82,48.96,48.72,48.87,46136.0,48.82,48.96,48.72,48.87,46136.0
2020-12-17 14:30:00,48.86,48.89,48.63,48.65,70995.0,48.86,48.89,48.63,48.65,70995.0
2020-12-17 15:00:00,48.64,48.73,48.54,48.65,68362.0,48.64,48.73,48.54,48.65,68362.0
2020-12-17 15:30:00,48.64,49.18,48.62,49.08,415938.0,48.64,49.18,48.62,49.08,415938.0
2020-12-18 09:30:00,49.15,49.54,49.07,49.47,236410.0,49.15,49.54,49.07,49.47,236410.0
2020-12-18 10:00:00,49.46,49.65,49.24,49.55,126198.0,49.46,49.65,49.24,49.55,126198.0
2020-12-18 10:30:00,49.57,49.97,49.48,49.96,150728.0,49.57,49.97,49.48,49.96,150728.0
2020-12-18 11:00:00,49.97,50.81,49.95,50.71,498125.0,49.97,50.81,49.95,50.71,498125.0
2020-12-18 11:30:00,50.72,51.11,50.64,50.83,222648.0,50.72,51.11,50.64,50.83,222648.0
2020-12-18 12:00:00,50.83,51.06,50.69,50.95,183769.0,50.83,51.06,50.69,50.95,183769.0
2020-12-18 12:30:00,50.95,51.03,50.85,50.92,149807.0,50.95,51.03,50.85,50.92,149807.0
2020-12-18 13:00:00,50.95,51.11,50.53,50.77,184846.0,50.95,51.11,50.53,50.77,184846.0
2020-12-18 13:30:00,50.76,50.89,50.63,50.87,125668.0,50.76,50.89,50.63,50.87,125668.0
2020-12-18 14:00:00,50.87,51.14,50.67,51.06,271236.0,50.87,51.14,50.67,51.06,271236.0
2020-12-18 14:30:00,51.08,51.33,51.01,51.22,304022.0,51.08,51.33,51.01,51.22,304022.0
2020-12-18 15:00:00,51.23,51.28,50.92,51.02,146906.0,51.23,51.28,50.92,51.02,146906.0
2020-12-18 15:30:00,51.03,51.43,50.92,51.35,527827.0,51.03,51.43,50.92,51.35,527827.0
2020-12-21 09:30:00,50.29,51.57,50.29,51.28,295028.0,50.29,51.57,50.29,51.28,295028.0
2020-12-21 10:00:00,51.22,51.26,50.58,50.85,240744.0,51.22,51.26,50.58,50.85,240744.0
2020-12-21 10:30:00,50.86,50.9,50.53,50.85,132231.0,50.86,50.9,50.53,50.85,132231.0
2020-12-21 11:00:00,50.84,50.91,50.74,50.9,77456.0,50.84,50.91,50.74,50.9,77456.0
2020-12-21 11:30:00,50.92,51.08,50.8,51.05,60559.0,50.92,51.08,50.8,51.05,60559.0
2020-12-21 12:00:00,51.07,51.15,50.97,51.13,47440.0,51.07,51.15,50.97,51.13,47440.0
2020-12-21 12:30:00,51.11,51.24,51.03,51.23,36544.0,51.11,51.24,51.03,51.23,36544.0
2020-12-21 13:00:00,51.2,51.31,51.18,51.26,30603.0,51.2,51.31,51.18,51.26,30603.0
2020-12-21 13:30:00,51.27,51.47,51.27,51.39,53712.0,51.27,51.47,51.27,51.39,53712.0
2020-12-21 14:00:00,51.37,51.5,51.31,51.49,69730.0,51.37,51.5,51.31,51.49,69730.0
2020-12-21 14:30:00,51.5,51.52,51.26,51.27,61352.0,51.5,51.52,51.26,51.27,61352.0
2020-12-21 15:00:00,51.29,51.34,51.13,51.25,66195.0,51.29,51.34,51.13,51.25,66195.0
2020-12-21 15:30:00,51.26,51.46,51.07,51.41,258722.0,51.26,51.46,51.07,51.41,258722.0
2020-12-22 09:30:00,51.11,52.01,51.11,51.88,103469.0,51.11,52.01,51.11,51.88,103469.0
2020-12-22 10:00:00,51.85,52.18,51.76,51.88,101867.0,51.85,52.18,51.76,51.88,101867.0
2020-12-22 10:30:00,51.9,52.1,51.69,51.79,104245.0,51.9,52.1,51.69,51.79,104245.0
2020-12-22 11:00:00,51.8,52.09,51.75,52.02,35305.0,51.8,52.09,51.75,52.02,35305.0
2020-12-22 11:30:00,52.02,52.02,51.5,51.77,116469.0,52.02,52.02,51.5,51.77,116469.0
2020-12-22 12:00:00,51.78,51.88,51.71,51.83,100188.0,51.78,51.88,51.71,51.83,100188.0
2020-12-22 12:30:00,51.85,52.05,51.84,52.02,58470.0,51.85,52.05,51.84,52.02,58470.0
2020-12-22 13:00:00,52.04,52.14,52.01,52.12,19540.0,52.04,52.14,52.01,52.12,19540.0
2020-12-22 13:30:00,52.11,52.21,52.06,52.21,49827.0,52.11,52.21,52.06,52.21,49827.0
2020-12-22 14:00:00,52.22,52.28,52.1,52.27,35361.0,52.22,52.28,52.1,52.27,35361.0
2020-12-22 14:30:00,52.28,52.36,52.19,52.33,40513.0,52.28,52.36,52.19,52.33,40513.0
2020-12-22 15:00:00,52.32,52.43,52.24,52.27,83451.0,52.32,52.43,52.24,52.27,83451.0
2020-12-22 15:30:00,52.3,52.32,52.16,52.19,178987.0,52.3,52.32,52.16,52.19,178987.0
2020-12-23 09:30:00,51.96,52.31,51.85,52.26,99457.0,51.96,52.31,51.85,52.26,99457.0
2020-12-23 10:00:00,52.22,52.22,51.93,51.98,47877.0,52.22,52.22,51.93,51.98,47877.0
2020-12-23 10:30:00,51.98,52.46,51.98,52.41,60309.0,51.98,52.46,51.98,52.41,60309.0
2020-12-23 11:00:00,52.37,52.51,52.37,52.46,43689.0,52.37,52.51,52.37,52.46,43689.0
2020-12-23 11:30:00,52.47,52.55,52.33,52.52,62828.0,52.47,52.55,52.33,52.52,62828.0
2020-12-23 12:00:00,52.53,52.76,52.5,52.72,47841.0,52.53,52.76,52.5,52.72,47841.0
2020-12-23 12:30:00,52.74,52.79,52.47,52.47,41649.0,52.74,52.79,52.47,52.47,41649.0
2020-12-23 13:00:00,52.48,52.55,52.37,52.55,29076.0,52.48,52.55,52.37,52.55,29076.0
2020-12-23 13:30:00,52.55,52.57,52.46,52.47,26932.0,52.55,52.57,52.46,52.47,26932.0
2020-12-23 14:00:00,52.48,52.63,52.47,52.59,42645.0,52.48,52.63,52.47,52.59,42645.0
2020-12-23 14:30:00,52.58,52.73,52.49,52.49,43449.0,52.58,52.73,52.49,52.49,43449.0
2020-12-23 15:00:00,52.5,52.64,52.48,52.59,36887.0,52.5,52.64,52.48,52.59,36887.0
2020-12-23 15:30:00,52.58,52.71,52.46,52.51,183828.0,52.58,52.71,52.46,52.51,183828.0
2020-12-24 09:30:00,52.76,53.06,52.53,53.04,87572.0,52.76,53.06,52.53,53.04,87572.0
2020-12-24 10:00:00,53.0,53.08,52.79,52.8,78435.0,53.0,53.08,52.79,52.8,78435.0
2020-12-24 10:30:00,52.8,52.88,52.7,52.77,54872.0,52.8,52.88,52.7,52.77,54872.0
2020-12-24 11:00:00,52.75,52.81,52.52,52.58,72707.0,52.75,52.81,52.52,52.58,72707.0
2020-12-24 11:30:00,52.56,52.94,52.55,52.94,44478.0,52.56,52.94,52.55,52.94,44478.0
2020-12-24 12:00:00,52.93,53.18,52.92,53.09,77729.0,52.93,53.18,52.92,53.09,77729.0
2020-12-24 12:30:00,53.1,53.3,53.07,53.26,125222.0,53.1,53.3,53.07,53.26,125222.0
2020-12-28 09:30:00,53.76,54.05,53.53,53.91,133466.0,53.76,54.05,53.53,53.91,133466.0
2020-12-28 10:00:00,53.91,54.05,53.75,53.86,91099.0,53.91,54.05,53.75,53.86,91099.0
2020-12-28 10:30:00,53.87,53.87,53.38,53.42,93549.0,53.87,53.87,53.38,53.42,93549.0
2020-12-28 11:00:00,53.41,53.54,53.3,53.37,43852.0,53.41,53.54,53.3,53.37,43852.0
2020-12-28 11:30:00,53.37,53.5,53.29,53.39,317424.0,53.37,53.5,53.29,53.39,317424.0
2020-12-28 12:00:00,53.37,53.59,53.37,53.52,74374.0,53.37,53.59,53.37,53.52,74374.0
2020-12-28 12:30:00,53.57,53.62,53.4,53.41,40318.0,53.57,53.62,53.4,53.41,40318.0
2020-12-28 13:00:00,53.41,53.74,53.38,53.7,95956.0,53.41,53.74,53.38,53.7,95956.0
2020-12-28 13:30:00,53.69,53.87,53.67,53.79,51452.0,53.69,53.87,53.67,53.79,51452.0
2020-12-28 14:00:00,53.79,53.89,53.75,53.77,50546.0,53.79,53.89,53.75,53.77,50546.0
2020-12-28 14:30:00,53.78,53.82,53.61,53.63,55340.0,53.78,53.82,53.61,53.63,55340.0
2020-12-28 15:00:00,53.62,53.62,53.51,53.56,79259.0,53.62,53.62,53.51,53.56,79259.0
2020-12-28 15:30:00,53.56,53.64,53.46,53.47,236865.0,53.56,53.64,53.46,53.47,236865.0
2020-12-29 09:30:00,53.51,53.59,53.01,53.01,208830.0,53.51,53.59,53.01,53.01,208830.0
2020-12-29 10:00:00,53.08,53.22,52.85,52.89,339281.0,53.08,53.22,52.85,52.89,339281.0
2020-12-29 10:30:00,52.89,52.99,52.55,52.74,328754.0,52.89,52.99,52.55,52.74,328754.0
2020-12-29 11:00:00,52.73,52.87,52.64,52.66,118715.0,52.73,52.87,52.64,52.66,118715.0
2020-12-29 11:30:00,52.62,52.64,52.45,52.47,126881.0,52.62,52.64,52.45,52.47,126881.0
2020-12-29 12:00:00,52.47,52.59,52.19,52.26,97814.0,52.47,52.59,52.19,52.26,97814.0
2020-12-29 12:30:00,52.23,52.25,52.1,52.23,32752.0,52.23,52.25,52.1,52.23,32752.0
2020-12-29 13:00:00,52.24,52.37,52.21,52.33,35559.0,52.24,52.37,52.21,52.33,35559.0
2020-12-29 13:30:00,52.29,52.31,52.06,52.17,28107.0,52.29,52.31,52.06,52.17,28107.0
2020-12-29 14:00:00,52.17,52.17,52.02,52.06,28346.0,52.17,52.17,52.02,52.06,28346.0
2020-12-29 14:30:00,52.06,52.24,52.02,52.23,32438.0,52.06,52.24,52.02,52.23,32438.0
2020-12-29 15:00:00,52.23,52.38,52.18,52.37,40290.0,52.23,52.38,52.18,52.37,40290.0
2020-12-29 15:30:00,52.36,52.38,52.24,52.31,120830.0,52.36,52.38,52.24,52.31,120830.0
2020-12-30 09:30:00,52.55,52.92,52.46,52.71,98276.0,52.55,52.92,52.46,52.71,98276.0
2020-12-30 10:00:00,52.65,52.68,52.48,52.56,58039.0,52.65,52.68,52.48,52.56,58039.0
2020-12-30 10:30:00,52.56,52.64,52.38,52.43,69880.0,52.56,52.64,52.38,52.43,69880.0
2020-12-30 11:00:00,52.44,52.52,52.39,52.46,19995.0,52.44,52.52,52.39,52.46,19995.0
2020-12-30 11:30:00,52.44,52.53,52.43,52.47,21205.0,52.44,52.53,52.43,52.47,21205.0
2020-12-30 12:00:00,52.46,52.5,52.35,52.41,38764.0,52.46,52.5,52.35,52.41,38764.0
2020-12-30 12:30:00,52.41,52.41,52.28,52.36,28342.0,52.41,52.41,52.28,52.36,28342.0
2020-12-30 13:00:00,52.37,52.42,52.29,52.31,24942.0,52.37,52.42,52.29,52.31,24942.0
2020-12-30 13:30:00,52.31,52.39,52.31,52.34,20193.0,52.31,52.39,52.31,52.34,20193.0
2020-12-30 14:00:00,52.35,52.36,52.16,52.17,29902.0,52.35,52.36,52.16,52.17,29902.0
2020-12-30 14:30:00,52.18,52.2,52.06,52.14,31117.0,52.18,52.2,52.06,52.14,31117.0
2020-12-30 15:00:00,52.14,52.4,52.14,52.37,51605.0,52.14,52.4,52.14,52.37,51605.0
2020-12-30 15:30:00,52.36,52.54,52.35,52.49,216790.0,52.36,52.54,52.35,52.49,216790.0
2020-12-31 09:30:00,52.49,52.5,52.15,52.29,40967.0,52.49,52.5,52.15,52.29,40967.0
2020-12-31 10:00:00,52.29,52.46,52.18,52.46,37761.0,52.29,52.46,52.18,52.46,37761.0
2020-12-31 10:30:00,52.49,52.59,52.44,52.48,65055.0,52.49,52.59,52.44,52.48,65055.0
2020-12-31 11:00:00,52.48,52.6,52.47,52.58,35161.0,52.48,52.6,52.47,52.58,35161.0
2020-12-31 11:30:00,52.57,52.6,52.48,52.57,43106.0,52.57,52.6,52.48,52.57,43106.0
2020-12-31 12:00:00,52.58,52.59,52.39,52.51,99122.0,52.58,52.59,52.39,52.51,99122.0
2020-12-31 12:30:00,52.51,52.59,52.49,52.55,44664.0,52.51,52.59,52.49,52.55,44664.0
2020-12-31 13:00:00,52.57,52.66,52.56,52.63,100317.0,52.57,52.66,52.56,52.63,100317.0
2020-12-31 13:30:00,52.64,52.68,52.55,52.55,42003.0,52.64,52.68,52.55,52.55,42003.0
2020-12-31 14:00:00,52.55,52.8,52.55,52.73,78858.0,52.55,52.8,52.55,52.73,78858.0
2020-12-31 14:30:00,52.74,52.9,52.74,52.84,51354.0,52.74,52.9,52.74,52.84,51354.0
2020-12-31 15:00:00,52.83,52.9,52.77,52.79,35425.0,52.83,52.9,52.77,52.79,35425.0
2020-12-31 15:30:00,52.81,52.98,52.79,52.85,186876.0,52.81,52.98,52.79,52.85,186876.0
2021-01-04 09:30:00,52.94,53.05,52.37,52.58,218958.0,52.94,53.05,52.37,52.58,218958.0
2021-01-04 10:00:00,52.49,52.59,52.11,52.42,155901.0,52.49,52.59,52.11,52.42,155901.0
2021-01-04 10:30:00,52.37,52.37,51.47,51.62,196931.0,52.37,52.37,51.47,51.62,196931.0
2021-01-04 11:00:00,51.6,51.96,51.45,51.93,148876.0,51.6,51.96,51.45,51.93,148876.0
2021-01-04 11:30:00,51.91,52.0,51.56,51.56,48328.0,51.91,52.0,51.56,51.56,48328.0
2021-01-04 12:00:00,51.59,51.78,51.23,51.48,108514.0,51.59,51.78,51.23,51.48,108514.0
2021-01-04 12:30:00,51.46,51.77,51.35,51.73,69276.0,51.46,51.77,51.35,51.73,69276.0
2021-01-04 13:00:00,51.73,51.88,51.57,51.79,166741.0,51.73,51.88,51.57,51.79,166741.0
2021-01-04 13:30:00,51.79,51.99,51.74,51.93,50968.0,51.79,51.99,51.74,51.93,50968.0
2021-01-04 14:00:00,51.94,51.96,51.46,51.61,79667.0,51.94,51.96,51.46,51.61,79667.0
2021-01-04 14:30:00,51.61,51.66,51.36,51.48,72414.0,51.61,51.66,51.36,51.48,72414.0
2021-01-04 15:00:00,51.46,51.53,51.41,51.49,63657.0,51.46,51.53,51.41,51.49,63657.0
2021-01-04 15:30:00,51.47,51.5,51.12,51.19,442808.0,51.47,51.5,51.12,51.19,442808.0
2021-01-05 09:30:00,51.08,51.72,50.84,51.21,187347.0,51.08,51.72,50.84,51.21,187347.0
2021-01-05 10:00:00,51.21,51.44,51.04,51.09,74458.0,51.21,51.44,51.04,51.09,74458.0
2021-01-05 10:30:00,51.12,51.27,50.94,51.02,137558.0,51.12,51.27,50.94,51.02,137558.0
2021-01-05 11:00:00,51.03,51.19,50.9,51.01,114689.0,51.03,51.19,50.9,51.01,114689.0
2021-01-05 11:30:00,51.02,51.21,50.97,51.01,56606.0,51.02,51.21,50.97,51.01,56606.0
2021-01-05 12:00:00,51.04,51.2,51.0,51.02,41049.0,51.04,51.2,51.0,51.02,41049.0
2021-01-05 12:30:00,51.03,51.2,51.02,51.12,51903.0,51.03,51.2,51.02,51.12,51903.0
2021-01-05 13:00:00,51.12,51.3,51.11,51.23,34792.0,51.12,51.3,51.11,51.23,34792.0
2021-01-05 13:30:00,51.23,51.34,51.21,51.29,60534.0,51.23,51.34,51.21,51.29,60534.0
2021-01-05 14:00:00,51.29,51.49,51.29,51.42,48086.0,51.29,51.49,51.29,51.42,48086.0
2021-01-05 14:30:00,51.44,51.49,51.22,51.23,59696.0,51.44,51.49,51.22,51.23,59696.0
2021-01-05 15:00:00,51.22,51.33,51.2,51.25,60801.0,51.22,51.33,51.2,51.25,60801.0
2021-01-05 15:30:00,51.25,51.29,51.12,51.21,209530.0,51.25,51.29,51.12,51.21,209530.0
2021-01-06 09:30:00,51.13,51.64,51.06,51.47,81753.0,51.13,51.64,51.06,51.47,81753.0
2021-01-06 10:00:00,51.5,51.7,51.34,51.42,83822.0,51.5,51.7,51.34,51.42,83822.0
2021-01-06 10:30:00,51.43,51.68,51.33,51.67,63430.0,51.43,51.68,51.33,51.67,63430.0
2021-01-06 11:00:00,51.67,51.73,51.42,51.47,98266.0,51.67,51.73,51.42,51.47,98266.0
2021-01-06 11:30:00,51.48,51.6,51.45,51.59,53678.0,51.48,51.6,51.45,51.59,53678.0
2021-01-06 12:00:00,51.61,51.94,51.54,51.88,191453.0,51.61,51.94,51.54,51.88,191453.0
2021-01-06 12:30:00,51.89,51.92,51.74,51.81,52256.0,51.89,51.92,51.74,51.81,52256.0
2021-01-06 13:00:00,51.82,51.9,51.65,51.69,55471.0,51.82,51.9,51.65,51.69,55471.0
2021-01-06 13:30:00,51.68,52.09,51.6,51.89,251391.0,51.68,52.09,51.6,51.89,251391.0
2021-01-06 14:00:00,51.89,51.98,51.61,51.66,72866.0,51.89,51.98,51.61,51.66,72866.0
2021-01-06 14:30:00,51.66,51.77,51.28,51.53,86296.0,51.66,51.77,51.28,51.53,86296.0
2021-01-06 15:00:00,51.55,51.56,51.2,51.43,93857.0,51.55,51.56,51.2,51.43,93857.0
2021-01-06 15:30:00,51.41,51.5,51.23,51.48,308089.0,51.41,51.5,51.23,51.48,308089.0
2021-01-07 09:30:00,51.79,52.22,51.76,51.94,89656.0,51.79,52.22,51.76,51.94,89656.0
2021-01-07 10:00:00,51.95,51.96,51.6,51.76,77413.0,51.95,51.96,51.6,51.76,77413.0
2021-01-07 10:30:00,51.78,51.81,51.6,51.66,83067.0,51.78,51.81,51.6,51.66,83067.0
2021-01-07 11:00:00,51.71,51.92,51.68,51.85,29950.0,51.71,51.92,51.68,51.85,29950.0
2021-01-07 11:30:00,51.85,52.21,51.79,52.0,67519.0,51.85,52.21,51.79,52.0,67519.0
2021-01-07 12:00:00,51.99,52.16,51.99,52.13,26029.0,51.99,52.16,51.99,52.13,26029.0
2021-01-07 12:30:00,52.14,52.26,52.13,52.15,25109.0,52.14,52.26,52.13,52.15,25109.0
2021-01-07 13:00:00,52.15,52.34,52.1,52.27,45424.0,52.15,52.34,52.1,52.27,45424.0
2021-01-07 13:30:00,52.29,52.42,52.21,52.26,22665.0,52.29,52.42,52.21,52.26,22665.0
2021-01-07 14:00:00,52.28,52.37,52.11,52.11,37403.0,52.28,52.37,52.11,52.11,37403.0
2021-01-07 14:30:00,52.14,52.41,52.1,52.4,42740.0,52.14,52.41,52.1,52.4,42740.0
2021-01-07 15:00:00,52.4,52.41,52.2,52.23,55036.0,52.4,52.41,52.2,52.23,55036.0
2021-01-07 15:30:00,52.21,52.45,52.15,52.39,163877.0,52.21,52.45,52.15,52.39,163877.0
2021-01-08 09:30:00,52.84,53.06,52.54,52.97,98801.0,52.84,53.06,52.54,52.97,98801.0
2021-01-08 10:00:00,52.97,53.14,52.83,52.86,35379.0,52.97,53.14,52.83,52.86,35379.0
2021-01-08 10:30:00,52.87,53.16,52.87,53.07,35623.0,52.87,53.16,52.87,53.07,35623.0
2021-01-08 11:00:00,53.09,53.16,52.95,53.04,27599.0,53.09,53.16,52.95,53.04,27599.0
2021-01-08 11:30:00,53.05,53.33,53.0,53.33,44811.0,53.05,53.33,53.0,53.33,44811.0
2021-01-08 12:00:00,53.34,53.43,53.24,53.34,36778.0,53.34,53.43,53.24,53.34,36778.0
2021-01-08 12:30:00,53.33,53.44,53.22,53.23,67331.0,53.33,53.44,53.22,53.23,67331.0
2021-01-08 13:00:00,53.24,53.24,52.71,52.93,28607.0,53.24,53.24,52.71,52.93,28607.0
2021-01-08 13:30:00,52.94,52.94,52.77,52.91,39189.0,52.94,52.94,52.77,52.91,39189.0
2021-01-08 14:00:00,52.95,53.12,52.89,53.04,33914.0,52.95,53.12,52.89,53.04,33914.0
2021-01-08 14:30:00,53.05,53.07,52.86,52.88,55578.0,53.05,53.07,52.86,52.88,55578.0
2021-01-08 15:00:00,52.89,53.04,52.74,52.85,86167.0,52.89,53.04,52.74,52.85,86167.0
2021-01-08 15:30:00,52.84,52.99,52.77,52.97,138418.0,52.84,52.99,52.77,52.97,138418.0
2021-01-11 09:30:00,52.24,52.73,52.09,52.61,85334.0,52.24,52.73,52.09,52.61,85334.0
2021-01-11 10:00:00,52.59,53.04,52.55,52.93,167909.0,52.59,53.04,52.55,52.93,167909.0
2021-01-11 10:30:00,52.93,53.12,52.87,53.12,49600.0,52.93,53.12,52.87,53.12,49600.0
2021-01-11 11:00:00,53.08,53.14,52.86,52.9,41462.0,53.08,53.14,52.86,52.9,41462.0
2021-01-11 11:30:00,52.89,53.49,52.86,53.46,52195.0,52.89,53.49,52.86,53.46,52195.0
2021-01-11 12:00:00,53.47,53.66,53.37,53.64,70872.0,53.47,53.66,53.37,53.64,70872.0
2021-01-11 12:30:00,53.65,53.79,53.35,53.61,169998.0,53.65,53.79,53.35,53.61,169998.0
2021-01-11 13:00:00,53.61,53.66,53.18,53.22,48449.0,53.61,53.66,53.18,53.22,48449.0
2021-01-11 13:30:00,53.21,53.25,52.84,53.02,72164.0,53.21,53.25,52.84,53.02,72164.0
2021-01-11 14:00:00,53.01,53.07,52.81,52.96,28581.0,53.01,53.07,52.81,52.96,28581.0
2021-01-11 14:30:00,52.92,53.08,52.92,52.99,41106.0,52.92,53.08,52.92,52.99,41106.0
2021-01-11 15:00:00,52.97,53.0,52.77,52.81,43512.0,52.97,53.0,52.77,52.81,43512.0
2021-01-11 15:30:00,52.81,52.93,52.78,52.81,171640.0,52.81,52.93,52.78,52.81,171640.0
2021-01-12 09:30:00,52.72,53.26,52.7,53.17,159894.0,52.72,53.26,52.7,53.17,159894.0
2021-01-12 10:00:00,53.17,53.55,53.12,53.47,51333.0,53.17,53.55,53.12,53.47,51333.0
2021-01-12 10:30:00,53.43,53.62,53.43,53.55,36840.0,53.43,53.62,53.43,53.55,36840.0
2021-01-12 11:00:00,53.5,53.95,53.45,53.81,43936.0,53.5,53.95,53.45,53.81,43936.0
2021-01-12 11:30:00,53.82,53.88,53.5,53.52,53658.0,53.82,53.88,53.5,53.52,53658.0
2021-01-12 12:00:00,53.51,53.59,53.21,53.59,84356.0,53.51,53.59,53.21,53.59,84356.0
2021-01-12 12:30:00,53.6,53.75,53.57,53.74,24210.0,53.6,53.75,53.57,53.74,24210.0
2021-01-12 13:00:00,53.73,53.81,53.63,53.77,30143.0,53.73,53.81,53.63,53.77,30143.0
2021-01-12 13:30:00,53.79,53.94,53.75,53.91,31864.0,53.79,53.94,53.75,53.91,31864.0
2021-01-12 14:00:00,53.9,54.08,53.89,54.08,37029.0,53.9,54.08,53.89,54.08,37029.0
2021-01-12 14:30:00,54.08,54.13,53.94,53.99,65612.0,54.08,54.13,53.94,53.99,65612.0
2021-01-12 15:00:00,54.0,54.18,53.99,54.1,52186.0,54.0,54.18,53.99,54.1,52186.0
2021-01-12 15:30:00,54.1,54.28,54.08,54.2,118338.0,54.1,54.28,54.08,54.2,118338.0
2021-01-13 09:30:00,54.86,55.32,54.24,54.25,136048.0,54.86,55.32,54.24,54.25,136048.0
2021-01-13 10:00:00,54.24,54.24,53.55,53.59,93176.0,54.24,54.24,53.55,53.59,93176.0
2021-01-13 10:30:00,53.59,53.77,53.35,53.47,102811.0,53.59,53.77,53.35,53.47,102811.0
2021-01-13 11:00:00,53.47,53.54,53.27,53.46,76202.0,53.47,53.54,53.27,53.46,76202.0
2021-01-13 11:30:00,53.43,53.51,53.27,53.33,55603.0,53.43,53.51,53.27,53.33,55603.0
2021-01-13 12:00:00,53.33,53.34,53.13,53.15,30241.0,53.33,53.34,53.13,53.15,30241.0
2021-01-13 12:30:00,53.15,53.78,53.13,53.5,80032.0,53.15,53.78,53.13,53.5,80032.0
2021-01-13 13:00:00,53.56,53.73,53.54,53.62,27391.0,53.56,53.73,53.54,53.62,27391.0
2021-01-13 13:30:00,53.62,53.67,53.46,53.47,38942.0,53.62,53.67,53.46,53.47,38942.0
2021-01-13 14:00:00,53.49,53.75,53.4,53.67,47692.0,53.49,53.75,53.4,53.67,47692.0
2021-01-13 14:30:00,53.67,53.73,53.37,53.45,30950.0,53.67,53.73,53.37,53.45,30950.0
2021-01-13 15:00:00,53.48,53.53,53.15,53.21,70707.0,53.48,53.53,53.15,53.21,70707.0
2021-01-13 15:30:00,53.2,53.3,53.14,53.21,136829.0,53.2,53.3,53.14,53.21,136829.0
2021-01-14 09:30:00,53.6,54.18,53.4,54.18,75886.0,53.6,54.18,53.4,54.18,75886.0
2021-01-14 10:00:00,54.17,54.2,53.95,54.1,38654.0,54.17,54.2,53.95,54.1,38654.0
2021-01-14 10:30:00,54.13,54.13,53.81,53.87,54933.0,54.13,54.13,53.81,53.87,54933.0
2021-01-14 11:00:00,53.84,54.01,53.81,53.87,45080.0,53.84,54.01,53.81,53.87,45080.0
2021-01-14 11:30:00,53.88,53.97,53.75,53.97,26661.0,53.88,53.97,53.75,53.97,26661.0
2021-01-14 12:00:00,53.95,53.95,53.73,53.81,16001.0,53.95,53.95,53.73,53.81,16001.0
2021-01-14 12:30:00,53.78,53.8,53.53,53.59,24003.0,53.78,53.8,53.53,53.59,24003.0
2021-01-14 13:00:00,53.6,53.66,53.44,53.5,26765.0,53.6,53.66,53.44,53.5,26765.0
2021-01-14 13:30:00,53.51,53.96,53.47,53.95,165894.0,53.51,53.96,53.47,53.95,165894.0
2021-01-14 14:00:00,53.96,54.43,53.95,54.41,69655.0,53.96,54.43,53.95,54.41,69655.0
2021-01-14 14:30:00,54.41,54.56,54.37,54.45,64552.0,54.41,54.56,54.37,54.45,64552.0
2021-01-14 15:00:00,54.45,54.77,54.37,54.39,73645.0,54.45,54.77,54.37,54.39,73645.0
2021-01-14 15:30:00,54.41,54.54,54.35,54.48,200511.0,54.41,54.54,54.35,54.48,200511.0
2021-01-15 09:30:00,54.37,54.62,54.07,54.24,55206.0,54.37,54.62,54.07,54.24,55206.0
2021-01-15 10:00:00,54.29,54.3,53.52,53.81,62465.0,54.29,54.3,53.52,53.81,62465.0
2021-01-15 10:30:00,53.8,54.36,53.8,54.08,34125.0,53.8,54.36,53.8,54.08,34125.0
2021-01-15 11:00:00,54.05,54.07,53.82,53.98,63473.0,54.05,54.07,53.82,53.98,63473.0
2021-01-15 11:30:00,54.02,54.05,53.88,53.93,24648.0,54.02,54.05,53.88,53.93,24648.0
2021-01-15 12:00:00,53.95,54.07,53.92,53.93,41131.0,53.95,54.07,53.92,53.93,41131.0
2021-01-15 12:30:00,53.91,54.16,53.91,54.08,29799.0,53.91,54.16,53.91,54.08,29799.0
2021-01-15 13:00:00,54.09,54.26,54.0,54.23,58680.0,54.09,54.26,54.0,54.23,58680.0
2021-01-15 13:30:00,54.23,54.23,54.05,54.09,21993.0,54.23,54.23,54.05,54.09,21993.0
2021-01-15 14:00:00,54.08,54.09,53.78,53.89,50578.0,54.08,54.09,53.78,53.89,50578.0
2021-01-15 14:30:00,53.9,53.96,53.71,53.73,36960.0,53.9,53.96,53.71,53.73,36960.0
2021-01-15 15:00:00,53.72,53.76,53.53,53.56,59545.0,53.72,53.76,53.53,53.56,59545.0
2021-01-15 15:30:00,53.55,53.57,53.31,53.31,176771.0,53.55,53.57,53.31,53.31,176771.0
2021-01-19 09:30:00,53.45,53.71,52.92,53.13,97443.0,53.45,53.71,52.92,53.13,97443.0
2021-01-19 10:00:00,53.04,53.18,52.75,52.9,56469.0,53.04,53.18,52.75,52.9,56469.0
2021-01-19 10:30:00,52.94,53.14,52.84,53.03,50830.0,52.94,53.14,52.84,53.03,50830.0
2021-01-19 11:00:00,53.04,53.15,52.78,52.82,51692.0,53.04,53.15,52.78,52.82,51692.0
2021-01-19 11:30:00,52.84,52.89,52.65,52.69,50477.0,52.84,52.89,52.65,52.69,50477.0
2021-01-19 12:00:00,52.68,52.82,52.52,52.77,40674.0,52.68,52.82,52.52,52.77,40674.0
2021-01-19 12:30:00,52.78,52.79,52.62,52.65,40400.0,52.78,52.79,52.62,52.65,40400.0
2021-01-19 13:00:00,52.65,52.92,52.64,52.86,28687.0,52.65,52.92,52.64,52.86,28687.0
2021-01-19 13:30:00,52.86,52.86,52.69,52.76,46011.0,52.86,52.86,52.69,52.76,46011.0
2021-01-19 14:00:00,52.76,52.85,52.72,52.74,47388.0,52.76,52.85,52.72,52.74,47388.0
2021-01-19 14:30:00,52.76,52.98,52.65,52.89,51220.0,52.76,52.98,52.65,52.89,51220.0
2021-01-19 15:00:00,52.88,52.97,52.77,52.78,58036.0,52.88,52.97,52.77,52.78,58036.0
2021-01-19 15:30:00,52.77,52.82,52.59,52.63,205866.0,52.77,52.82,52.59,52.63,205866.0
2021-01-20 09:30:00,53.03,53.21,52.34,52.35,118069.0,53.03,53.21,52.34,52.35,118069.0
2021-01-20 10:00:00,52.35,52.93,52.35,52.84,103263.0,52.35,52.93,52.35,52.84,103263.0
2021-01-20 10:30:00,52.82,52.87,52.69,52.76,49070.0,52.82,52.87,52.69,52.76,49070.0
2021-01-20 11:00:00,52.74,52.75,52.12,52.42,45774.0,52.74,52.75,52.12,52.42,45774.0
2021-01-20 11:30:00,52.43,52.52,52.37,52.5,24992.0,52.43,52.52,52.37,52.5,24992.0
2021-01-20 12:00:00,52.46,52.5,52.23,52.29,20807.0,52.46,52.5,52.23,52.29,20807.0
2021-01-20 12:30:00,52.3,52.47,52.18,52.42,30858.0,52.3,52.47,52.18,52.42,30858.0
2021-01-20 13:00:00,52.44,52.73,52.39,52.53,32110.0,52.44,52.73,52.39,52.53,32110.0
2021-01-20 13:30:00,52.55,52.68,52.53,52.58,19117.0,52.55,52.68,52.53,52.58,19117.0
2021-01-20 14:00:00,52.58,52.62,52.42,52.5,19711.0,52.58,52.62,52.42,52.5,19711.0
2021-01-20 14:30:00,52.53,52.78,52.47,52.76,26026.0,52.53,52.78,52.47,52.76,26026.0
2021-01-20 15:00:00,52.76,52.78,52.64,52.68,20386.0,52.76,52.78,52.64,52.68,20386.0
2021-01-20 15:30:00,52.66,52.88,52.66,52.84,163702.0,52.66,52.88,52.66,52.84,163702.0
2021-01-21 09:30:00,54.95,54.95,53.78,53.96,288622.0,54.95,54.95,53.78,53.96,288622.0
2021-01-21 10:00:00,53.99,54.3,53.83,54.17,185545.0,53.99,54.3,53.83,54.17,185545.0
2021-01-21 10:30:00,54.2,54.73,54.17,54.5,56835.0,54.2,54.73,54.17,54.5,56835.0
2021-01-21 11:00:00,54.5,54.62,54.11,54.25,58906.0,54.5,54.62,54.11,54.25,58906.0
2021-01-21 11:30:00,54.19,54.62,54.12,54.62,68546.0,54.19,54.62,54.12,54.62,68546.0
2021-01-21 12:00:00,54.63,54.86,54.61,54.86,71715.0,54.63,54.86,54.61,54.86,71715.0
2021-01-21 12:30:00,54.88,54.95,54.77,54.95,56881.0,54.88,54.95,54.77,54.95,56881.0
2021-01-21 13:00:00,54.95,54.98,54.58,54.63,43464.0,54.95,54.98,54.58,54.63,43464.0
2021-01-21 13:30:00,54.62,54.66,54.3,54.41,50082.0,54.62,54.66,54.3,54.41,50082.0
2021-01-21 14:00:00,54.4,54.47,54.29,54.4,31563.0,54.4,54.47,54.29,54.4,31563.0
2021-01-21 14:30:00,54.41,54.67,54.4,54.63,54453.0,54.41,54.67,54.4,54.63,54453.0
2021-01-21 15:00:00,54.63,54.63,54.4,54.52,47372.0,54.63,54.63,54.4,54.52,47372.0
2021-01-21 15:30:00,54.51,54.65,54.46,54.62,237332.0,54.51,54.65,54.46,54.62,237332.0
2021-01-22 09:30:00,54.16,55.04,54.15,54.93,119901.0,54.16,55.04,54.15,54.93,119901.0
2021-01-22 10:00:00,54.95,55.07,54.69,54.8,88994.0,54.95,55.07,54.69,54.8,88994.0
2021-01-22 10:30:00,54.81,54.97,54.76,54.84,43886.0,54.81,54.97,54.76,54.84,43886.0
2021-01-22 11:00:00,54.84,55.1,54.81,55.0,58781.0,54.84,55.1,54.81,55.0,58781.0
2021-01-22 11:30:00,55.01,55.11,54.96,55.07,27299.0,55.01,55.11,54.96,55.07,27299.0
2021-01-22 12:00:00,55.09,55.14,54.96,55.11,35296.0,55.09,55.14,54.96,55.11,35296.0
2021-01-22 12:30:00,55.11,55.24,55.1,55.23,29223.0,55.11,55.24,55.1,55.23,29223.0
2021-01-22 13:00:00,55.23,55.32,55.21,55.25,47070.0,55.23,55.32,55.21,55.25,47070.0
2021-01-22 13:30:00,55.26,55.34,55.25,55.25,29700.0,55.26,55.34,55.25,55.25,29700.0
2021-01-22 14:00:00,55.25,55.35,55.12,55.35,37211.0,55.25,55.35,55.12,55.35,37211.0
2021-01-22 14:30:00,55.36,55.39,55.26,55.3,43798.0,55.36,55.39,55.26,55.3,43798.0
2021-01-22 15:00:00,55.3,55.3,55.14,55.18,47732.0,55.3,55.3,55.14,55.18,47732.0
2021-01-22 15:30:00,55.18,55.26,55.06,55.06,219324.0,55.18,55.26,55.06,55.06,219324.0
2021-01-25 09:30:00,55.22,56.32,55.22,55.89,96947.0,55.22,56.32,55.22,55.89,96947.0
2021-01-25 10:00:00,55.87,55.94,55.66,55.82,34933.0,55.87,55.94,55.66,55.82,34933.0
2021-01-25 10:30:00,55.83,55.85,55.06,55.06,33964.0,55.83,55.85,55.06,55.06,33964.0
2021-01-25 11:00:00,55.08,55.22,54.66,55.04,85384.0,55.08,55.22,54.66,55.04,85384.0
2021-01-25 11:30:00,55.01,55.1,54.79,55.0,65482.0,55.01,55.1,54.79,55.0,65482.0
2021-01-25 12:00:00,55.01,55.04,54.6,54.82,54126.0,55.01,55.04,54.6,54.82,54126.0
2021-01-25 12:30:00,54.82,54.9,54.7,54.88,32988.0,54.82,54.9,54.7,54.88,32988.0
2021-01-25 13:00:00,54.88,55.06,54.82,54.93,27715.0,54.88,55.06,54.82,54.93,27715.0
2021-01-25 13:30:00,54.94,55.04,54.9,55.03,36347.0,54.94,55.04,54.9,55.03,36347.0
2021-01-25 14:00:00,55.03,55.08,54.92,55.0,68147.0,55.03,55.08,54.92,55.0,68147.0
2021-01-25 14:30:00,55.01,55.03,54.87,54.91,42425.0,55.01,55.03,54.87,54.91,42425.0
2021-01-25 15:00:00,54.91,54.96,54.62,54.66,53461.0,54.91,54.96,54.62,54.66,53461.0
2021-01-25 15:30:00,54.64,55.0,54.59,55.0,189006.0,54.64,55.0,54.59,55.0,189006.0
2021-01-26 09:30:00,54.98,55.45,54.38,54.48,157094.0,54.98,55.45,54.38,54.48,157094.0
2021-01-26 10:00:00,54.46,54.81,54.41,54.63,67304.0,54.46,54.81,54.41,54.63,67304.0
2021-01-26 10:30:00,54.62,54.85,54.54,54.61,59830.0,54.62,54.85,54.54,54.61,59830.0
2021-01-26 11:00:00,54.64,54.83,54.56,54.56,49308.0,54.64,54.83,54.56,54.56,49308.0
2021-01-26 11:30:00,54.59,54.61,54.46,54.53,50374.0,54.59,54.61,54.46,54.53,50374.0
2021-01-26 12:00:00,54.53,54.54,54.43,54.47,80285.0,54.53,54.54,54.43,54.47,80285.0
2021-01-26 12:30:00,54.5,54.52,54.39,54.48,31012.0,54.5,54.52,54.39,54.48,31012.0
2021-01-26 13:00:00,54.49,54.62,54.45,54.54,27315.0,54.49,54.62,54.45,54.54,27315.0
2021-01-26 13:30:00,54.54,54.62,54.53,54.61,36671.0,54.54,54.62,54.53,54.61,36671.0
2021-01-26 14:00:00,54.61,54.99,54.6,54.86,45130.0,54.61,54.99,54.6,54.86,45130.0
2021-01-26 14:30:00,54.85,55.05,54.7,55.03,40601.0,54.85,55.05,54.7,55.03,40601.0
2021-01-26 15:00:00,55.05,55.14,54.96,55.05,35642.0,55.05,55.14,54.96,55.05,35642.0
2021-01-26 15:30:00,55.05,55.22,54.99,55.12,141436.0,55.05,55.22,54.99,55.12,141436.0
2021-01-27 09:30:00,54.64,54.64,53.85,54.32,231766.0,54.64,54.64,53.85,54.32,231766.0
2021-01-27 10:00:00,54.27,55.16,54.27,55.16,81223.0,54.27,55.16,54.27,55.16,81223.0
2021-01-27 10:30:00,55.15,55.24,54.94,55.2,45169.0,55.15,55.24,54.94,55.2,45169.0
2021-01-27 11:00:00,55.22,55.49,55.14,55.43,72004.0,55.22,55.49,55.14,55.43,72004.0
2021-01-27 11:30:00,55.44,56.39,55.4,55.75,151257.0,55.44,56.39,55.4,55.75,151257.0
2021-01-27 12:00:00,55.65,55.87,55.45,55.53,40259.0,55.65,55.87,55.45,55.53,40259.0
2021-01-27 12:30:00,55.55,56.21,55.52,56.08,44447.0,55.55,56.21,55.52,56.08,44447.0
2021-01-27 13:00:00,56.06,56.62,56.06,56.62,61189.0,56.06,56.62,56.06,56.62,61189.0
2021-01-27 13:30:00,56.58,56.71,56.43,56.59,63757.0,56.58,56.71,56.43,56.59,63757.0
2021-01-27 14:00:00,56.6,56.77,56.6,56.64,61475.0,56.6,56.77,56.6,56.64,61475.0
2021-01-27 14:30:00,56.64,56.85,56.42,56.7,95267.0,56.64,56.85,56.42,56.7,95267.0
2021-01-27 15:00:00,56.67,56.99,56.45,56.45,168298.0,56.67,56.99,56.45,56.45,168298.0
2021-01-27 15:30:00,56.45,56.61,56.17,56.49,282016.0,56.45,56.61,56.17,56.49,282016.0
2021-01-28 09:30:00,56.02,56.1,54.31,54.59,211188.0,56.02,56.1,54.31,54.59,211188.0
2021-01-28 10:00:00,54.56,54.97,54.52,54.65,127298.0,54.56,54.97,54.52,54.65,127298.0
2021-01-28 10:30:00,54.62,54.72,53.96,54.12,177464.0,54.62,54.72,53.96,54.12,177464.0
2021-01-28 11:00:00,54.12,54.17,53.35,53.36,181025.0,54.12,54.17,53.35,53.36,181025.0
2021-01-28 11:30:00,53.39,53.99,53.35,53.99,166035.0,53.39,53.99,53.35,53.99,166035.0
2021-01-28 12:00:00,53.99,54.15,53.86,54.13,135360.0,53.99,54.15,53.86,54.13,135360.0
2021-01-28 12:30:00,54.13,54.43,54.01,54.15,53178.0,54.13,54.43,54.01,54.15,53178.0
2021-01-28 13:00:00,54.18,54.44,54.16,54.33,77376.0,54.18,54.44,54.16,54.33,77376.0
2021-01-28 13:30:00,54.33,54.58,54.26,54.39,58552.0,54.33,54.58,54.26,54.39,58552.0
2021-01-28 14:00:00,54.4,54.45,54.31,54.38,90651.0,54.4,54.45,54.31,54.38,90651.0
2021-01-28 14:30:00,54.39,54.55,54.17,54.53,88092.0,54.39,54.55,54.17,54.53,88092.0
2021-01-28 15:00:00,54.54,54.59,54.39,54.4,122702.0,54.54,54.59,54.39,54.4,122702.0
2021-01-28 15:30:00,54.38,54.62,54.04,54.06,441301.0,54.38,54.62,54.04,54.06,441301.0
2021-01-29 09:30:00,53.63,54.7,52.98,54.35,140203.0,53.63,54.7,52.98,54.35,140203.0
2021-01-29 10:00:00,54.4,54.77,54.18,54.71,136740.0,54.4,54.77,54.18,54.71,136740.0
2021-01-29 10:30:00,54.69,54.84,54.38,54.83,131362.0,54.69,54.84,54.38,54.83,131362.0
2021-01-29 11:00:00,54.85,54.89,54.35,54.4,170153.0,54.85,54.89,54.35,54.4,170153.0
2021-01-29 11:30:00,54.4,54.7,54.31,54.66,88194.0,54.4,54.7,54.31,54.66,88194.0
2021-01-29 12:00:00,54.67,54.81,53.74,53.76,203688.0,54.67,54.81,53.74,53.76,203688.0
2021-01-29 12:30:00,53.76,54.04,53.53,53.8,76872.0,53.76,54.04,53.53,53.8,76872.0
2021-01-29 13:00:00,53.76,53.99,53.48,53.86,168187.0,53.76,53.99,53.48,53.86,168187.0
2021-01-29 13:30:00,53.86,53.91,53.5,53.5,59817.0,53.86,53.91,53.5,53.5,59817.0
2021-01-29 14:00:00,53.52,53.89,53.51,53.6,85676.0,53.52,53.89,53.51,53.6,85676.0
2021-01-29 14:30:00,53.57,53.64,53.35,53.46,80622.0,53.57,53.64,53.35,53.46,80622.0
2021-01-29 15:00:00,53.49,53.83,53.47,53.7,114589.0,53.49,53.83,53.47,53.7,114589.0
2021-01-29 15:30:00,53.7,53.89,53.37,53.38,345549.0,53.7,53.89,53.37,53.38,345549.0
2021-02-01 09:30:00,53.79,54.24,52.95,53.59,133024.0,53.79,54.24,52.95,53.59,133024.0
2021-02-01 10:00:00,53.6,53.68,52.92,53.07,70247.0,53.6,53.68,52.92,53.07,70247.0
2021-02-01 10:30:00,53.05,53.54,53.05,53.3,61710.0,53.05,53.54,53.05,53.3,61710.0
2021-02-01 11:00:00,53.35,53.87,53.21,53.84,100720.0,53.35,53.87,53.21,53.84,100720.0
2021-02-01 11:30:00,53.87,54.15,53.76,53.99,98336.0,53.87,54.15,53.76,53.99,98336.0
2021-02-01 12:00:00,53.99,54.82,53.99,54.81,84889.0,53.99,54.82,53.99,54.81,84889.0
2021-02-01 12:30:00,54.82,54.88,54.71,54.88,64833.0,54.82,54.88,54.71,54.88,64833.0
2021-02-01 13:00:00,54.9,54.99,54.75,54.96,32394.0,54.9,54.99,54.75,54.96,32394.0
2021-02-01 13:30:00,54.96,55.09,54.86,55.07,34898.0,54.96,55.09,54.86,55.07,34898.0
2021-02-01 14:00:00,55.08,55.08,54.77,55.03,129306.0,55.08,55.08,54.77,55.03,129306.0
2021-02-01 14:30:00,55.04,55.15,54.96,55.0,34861.0,55.04,55.15,54.96,55.0,34861.0
2021-02-01 15:00:00,55.01,55.11,54.91,55.01,29543.0,55.01,55.11,54.91,55.01,29543.0
2021-02-01 15:30:00,55.0,55.03,54.65,54.82,179165.0,55.0,55.03,54.65,54.82,179165.0
2021-02-02 09:30:00,54.99,55.06,54.48,54.82,69633.0,54.99,55.06,54.48,54.82,69633.0
2021-02-02 10:00:00,54.9,54.9,54.16,54.16,89667.0,54.9,54.9,54.16,54.16,89667.0
2021-02-02 10:30:00,54.15,54.18,53.56,53.68,146137.0,54.15,54.18,53.56,53.68,146137.0
2021-02-02 11:00:00,53.66,53.85,53.5,53.73,267125.0,53.66,53.85,53.5,53.73,267125.0
2021-02-02 11:30:00,53.72,53.82,53.47,53.48,116576.0,53.72,53.82,53.47,53.48,116576.0
2021-02-02 12:00:00,53.47,53.76,53.43,53.58,150432.0,53.47,53.76,53.43,53.58,150432.0
2021-02-02 12:30:00,53.59,53.61,53.36,53.45,50068.0,53.59,53.61,53.36,53.45,50068.0
2021-02-02 13:00:00,53.45,53.68,53.32,53.54,117351.0,53.45,53.68,53.32,53.54,117351.0
2021-02-02 13:30:00,53.54,53.58,53.19,53.31,105102.0,53.54,53.58,53.19,53.31,105102.0
2021-02-02 14:00:00,53.31,53.47,53.22,53.47,208912.0,53.31,53.47,53.22,53.47,208912.0
2021-02-02 14:30:00,53.5,53.65,53.39,53.41,135253.0,53.5,53.65,53.39,53.41,135253.0
2021-02-02 15:00:00,53.39,53.75,53.33,53.75,167436.0,53.39,53.75,53.33,53.75,167436.0
2021-02-02 15:30:00,53.74,53.78,53.56,53.75,168462.0,53.74,53.78,53.56,53.75,168462.0
2021-02-03 09:30:00,53.79,53.94,53.49,53.6,77462.0,53.79,53.94,53.49,53.6,77462.0
2021-02-03 10:00:00,53.6,53.63,53.25,53.27,93401.0,53.6,53.63,53.25,53.27,93401.0
2021-02-03 10:30:00,53.29,53.55,53.09,53.36,151763.0,53.29,53.55,53.09,53.36,151763.0
2021-02-03 11:00:00,53.31,53.45,53.02,53.09,103869.0,53.31,53.45,53.02,53.09,103869.0
2021-02-03 11:30:00,53.11,53.31,53.06,53.22,45888.0,53.11,53.31,53.06,53.22,45888.0
2021-02-03 12:00:00,53.23,53.23,53.03,53.08,85078.0,53.23,53.23,53.03,53.08,85078.0
2021-02-03 12:30:00,53.07,53.32,53.01,53.15,133234.0,53.07,53.32,53.01,53.15,133234.0
2021-02-03 13:00:00,53.15,53.78,53.15,53.71,114437.0,53.15,53.78,53.15,53.71,114437.0
2021-02-03 13:30:00,53.69,54.0,53.67,53.99,47398.0,53.69,54.0,53.67,53.99,47398.0
2021-02-03 14:00:00,54.0,54.22,53.97,54.16,41531.0,54.0,54.22,53.97,54.16,41531.0
2021-02-03 14:30:00,54.16,54.23,53.99,54.05,39055.0,54.16,54.23,53.99,54.05,39055.0
2021-02-03 15:00:00,54.06,54.09,53.77,53.79,42663.0,54.06,54.09,53.77,53.79,42663.0
2021-02-03 15:30:00,53.79,54.22,53.75,54.04,155247.0,53.79,54.22,53.75,54.04,155247.0
2021-02-04 09:30:00,54.25,54.8,54.11,54.8,78752.0,54.25,54.8,54.11,54.8,78752.0
2021-02-04 10:00:00,54.78,55.14,54.75,54.98,57461.0,54.78,55.14,54.75,54.98,57461.0
2021-02-04 10:30:00,55.0,55.11,54.92,55.02,21221.0,55.0,55.11,54.92,55.02,21221.0
2021-02-04 11:00:00,55.02,55.32,54.96,55.25,36700.0,55.02,55.32,54.96,55.25,36700.0
2021-02-04 11:30:00,55.27,55.28,55.01,55.09,15904.0,55.27,55.28,55.01,55.09,15904.0
2021-02-04 12:00:00,55.06,55.21,55.03,55.15,28183.0,55.06,55.21,55.03,55.15,28183.0
2021-02-04 12:30:00,55.15,55.25,55.04,55.05,41078.0,55.15,55.25,55.04,55.05,41078.0
2021-02-04 13:00:00,55.03,55.07,54.97,55.04,19716.0,55.03,55.07,54.97,55.04,19716.0
2021-02-04 13:30:00,55.04,55.08,55.0,55.05,20164.0,55.04,55.08,55.0,55.05,20164.0
2021-02-04 14:00:00,55.02,55.05,54.87,54.98,27788.0,55.02,55.05,54.87,54.98,27788.0
2021-02-04 14:30:00,54.98,55.04,54.85,54.91,23908.0,54.98,55.04,54.85,54.91,23908.0
2021-02-04 15:00:00,54.92,54.92,54.68,54.72,21927.0,54.92,54.92,54.68,54.72,21927.0
2021-02-04 15:30:00,54.72,54.92,54.71,54.88,61305.0,54.72,54.92,54.71,54.88,61305.0
2021-02-05 09:30:00,55.28,55.45,55.05,55.28,34996.0,55.28,55.45,55.05,55.28,34996.0
2021-02-05 10:00:00,55.19,55.3,55.04,55.24,20754.0,55.19,55.3,55.04,55.24,20754.0
2021-02-05 10:30:00,55.24,55.5,55.23,55.33,27497.0,55.24,55.5,55.23,55.33,27497.0
2021-02-05 11:00:00,55.3,55.4,55.06,55.28,17744.0,55.3,55.4,55.06,55.28,17744.0
2021-02-05 11:30:00,55.28,55.37,55.08,55.11,39768.0,55.28,55.37,55.08,55.11,39768.0
2021-02-05 12:00:00,55.1,55.2,55.04,55.04,49081.0,55.1,55.2,55.04,55.04,49081.0
2021-02-05 12:30:00,55.0,55.18,54.84,55.17,182588.0,55.0,55.18,54.84,55.17,182588.0
2021-02-05 13:00:00,55.22,55.42,55.17,55.38,38205.0,55.22,55.42,55.17,55.38,38205.0
2021-02-05 13:30:00,55.36,55.36,55.05,55.05,13112.0,55.36,55.36,55.05,55.05,13112.0
2021-02-05 14:00:00,55.05,55.19,54.97,55.16,21410.0,55.05,55.19,54.97,55.16,21410.0
2021-02-05 14:30:00,55.18,55.25,55.09,55.21,14482.0,55.18,55.25,55.09,55.21,14482.0
2021-02-05 15:00:00,55.22,55.31,55.12,55.15,16879.0,55.22,55.31,55.12,55.15,16879.0
2021-02-05 15:30:00,55.19,55.36,55.16,55.33,65904.0,55.19,55.36,55.16,55.33,65904.0
2021-02-08 09:30:00,55.64,55.88,55.41,55.84,48148.0,55.64,55.88,55.41,55.84,48148.0
2021-02-08 10:00:00,55.85,56.25,55.81,56.21,43940.0,55.85,56.25,55.81,56.21,43940.0
2021-02-08 10:30:00,56.22,56.25,55.94,56.18,24592.0,56.22,56.25,55.94,56.18,24592.0
2021-02-08 11:00:00,56.14,56.4,56.12,56.3,26659.0,56.14,56.4,56.12,56.3,26659.0
2021-02-08 11:30:00,56.32,56.54,56.25,56.46,28915.0,56.32,56.54,56.25,56.46,28915.0
2021-02-08 12:00:00,56.5,56.51,56.29,56.33,19645.0,56.5,56.51,56.29,56.33,19645.0
2021-02-08 12:30:00,56.33,56.56,56.32,56.56,23965.0,56.33,56.56,56.32,56.56,23965.0
2021-02-08 13:00:00,56.54,56.56,56.18,56.2,34793.0,56.54,56.56,56.18,56.2,34793.0
2021-02-08 13:30:00,56.22,56.33,56.16,56.17,53702.0,56.22,56.33,56.16,56.17,53702.0
2021-02-08 14:00:00,56.17,56.26,56.12,56.14,34523.0,56.17,56.26,56.12,56.14,34523.0
2021-02-08 14:30:00,56.12,56.17,56.03,56.09,24552.0,56.12,56.17,56.03,56.09,24552.0
2021-02-08 15:00:00,56.13,56.16,56.04,56.05,20320.0,56.13,56.16,56.04,56.05,20320.0
2021-02-08 15:30:00,56.07,56.27,56.04,56.24,91816.0,56.07,56.27,56.04,56.24,91816.0
2021-02-09 09:30:00,56.23,56.3,55.75,56.03,31152.0,56.23,56.3,55.75,56.03,31152.0
2021-02-09 10:00:00,55.98,56.04,55.79,56.03,21106.0,55.98,56.04,55.79,56.03,21106.0
2021-02-09 10:30:00,56.01,56.11,55.85,55.85,18452.0,56.01,56.11,55.85,55.85,18452.0
2021-02-09 11:00:00,55.88,55.9,55.68,55.82,47785.0,55.88,55.9,55.68,55.82,47785.0
2021-02-09 11:30:00,55.82,56.08,55.82,56.01,46993.0,55.82,56.08,55.82,56.01,46993.0
2021-02-09 12:00:00,56.03,56.13,56.01,56.06,11669.0,56.03,56.13,56.01,56.06,11669.0
2021-02-09 12:30:00,56.07,56.17,55.83,55.95,45477.0,56.07,56.17,55.83,55.95,45477.0
2021-02-09 13:00:00,55.98,55.98,55.61,55.62,21441.0,55.98,55.98,55.61,55.62,21441.0
2021-02-09 13:30:00,55.61,55.67,55.39,55.39,42371.0,55.61,55.67,55.39,55.39,42371.0
2021-02-09 14:00:00,55.42,55.77,55.4,55.7,29245.0,55.42,55.77,55.4,55.7,29245.0
2021-02-09 14:30:00,55.73,55.85,55.66,55.79,21275.0,55.73,55.85,55.66,55.79,21275.0
2021-02-09 15:00:00,55.79,55.93,55.78,55.89,25644.0,55.79,55.93,55.78,55.89,25644.0
2021-02-09 15:30:00,55.86,55.94,55.75,55.81,101438.0,55.86,55.94,55.75,55.81,101438.0
2021-02-10 09:30:00,55.87,56.2,55.54,55.89,56360.0,55.87,56.2,55.54,55.89,56360.0
2021-02-10 10:00:00,55.89,55.96,55.19,55.36,59494.0,55.89,55.96,55.19,55.36,59494.0
2021-02-10 10:30:00,55.27,55.48,55.0,55.46,51979.0,55.27,55.48,55.0,55.46,51979.0
2021-02-10 11:00:00,55.46,55.61,55.31,55.31,47003.0,55.46,55.61,55.31,55.31,47003.0
2021-02-10 11:30:00,55.25,55.44,55.18,55.28,22308.0,55.25,55.44,55.18,55.28,22308.0
2021-02-10 12:00:00,55.29,55.3,55.02,55.2,24956.0,55.29,55.3,55.02,55.2,24956.0
2021-02-10 12:30:00,55.17,55.43,55.11,55.26,16414.0,55.17,55.43,55.11,55.26,16414.0
2021-02-10 13:00:00,55.3,55.63,55.24,55.58,25701.0,55.3,55.63,55.24,55.58,25701.0
2021-02-10 13:30:00,55.56,55.58,55.32,55.36,20692.0,55.56,55.58,55.32,55.36,20692.0
2021-02-10 14:00:00,55.36,55.63,55.33,55.51,44263.0,55.36,55.63,55.33,55.51,44263.0
2021-02-10 14:30:00,55.52,55.8,55.5,55.77,16726.0,55.52,55.8,55.5,55.77,16726.0
2021-02-10 15:00:00,55.81,55.81,55.53,55.57,18793.0,55.81,55.81,55.53,55.57,18793.0
2021-02-10 15:30:00,55.57,55.64,55.46,55.49,101437.0,55.57,55.64,55.46,55.49,101437.0
2021-02-11 09:30:00,55.95,56.11,55.68,55.73,37621.0,55.95,56.11,55.68,55.73,37621.0
2021-02-11 10:00:00,55.66,55.88,55.52,55.88,21236.0,55.66,55.88,55.52,55.88,21236.0
2021-02-11 10:30:00,55.88,55.94,55.74,55.74,17845.0,55.88,55.94,55.74,55.74,17845.0
2021-02-11 11:00:00,55.71,55.85,55.65,55.74,18710.0,55.71,55.85,55.65,55.74,18710.0
2021-02-11 11:30:00,55.77,55.92,55.58,55.66,30659.0,55.77,55.92,55.58,55.66,30659.0
2021-02-11 12:00:00,55.66,55.9,55.42,55.55,25053.0,55.66,55.9,55.42,55.55,25053.0
2021-02-11 12:30:00,55.51,55.7,55.46,55.59,21883.0,55.51,55.7,55.46,55.59,21883.0
2021-02-11 13:00:00,55.59,55.87,55.57,55.79,18014.0,55.59,55.87,55.57,55.79,18014.0
2021-02-11 13:30:00,55.76,55.91,55.73,55.73,27114.0,55.76,55.91,55.73,55.73,27114.0
2021-02-11 14:00:00,55.72,55.72,55.47,55.6,29403.0,55.72,55.72,55.47,55.6,29403.0
2021-02-11 14:30:00,55.59,55.75,55.56,55.69,18116.0,55.59,55.75,55.56,55.69,18116.0
2021-02-11 15:00:00,55.66,55.72,55.54,55.69,29516.0,55.66,55.72,55.54,55.69,29516.0
2021-02-11 15:30:00,55.7,55.71,55.46,55.65,103525.0,55.7,55.71,55.46,55.65,103525.0
2021-02-12 09:30:00,55.62,56.08,55.35,56.0,44068.0,55.62,56.08,55.35,56.0,44068.0
2021-02-12 10:00:00,55.98,56.33,55.92,56.19,29527.0,55.98,56.33,55.92,56.19,29527.0
2021-02-12 10:30:00,56.17,56.42,56.11,56.33,19092.0,56.17,56.42,56.11,56.33,19092.0
2021-02-12 11:00:00,56.34,56.48,56.27,56.28,33677.0,56.34,56.48,56.27,56.28,33677.0
2021-02-12 11:30:00,56.33,56.59,56.16,56.51,39759.0,56.33,56.59,56.16,56.51,39759.0
2021-02-12 12:00:00,56.41,56.51,56.0,56.17,31595.0,56.41,56.51,56.0,56.17,31595.0
2021-02-12 12:30:00,56.12,56.36,55.91,56.07,35397.0,56.12,56.36,55.91,56.07,35397.0
2021-02-12 13:00:00,56.09,56.16,55.87,55.93,15983.0,56.09,56.16,55.87,55.93,15983.0
2021-02-12 13:30:00,55.93,55.95,55.75,55.9,19932.0,55.93,55.95,55.75,55.9,19932.0
2021-02-12 14:00:00,55.9,55.98,55.79,55.94,22271.0,55.9,55.98,55.79,55.94,22271.0
2021-02-12 14:30:00,55.9,55.95,55.8,55.87,21038.0,55.9,55.95,55.8,55.87,21038.0
2021-02-12 15:00:00,55.86,55.95,55.76,55.92,20957.0,55.86,55.95,55.76,55.92,20957.0
2021-02-12 15:30:00,55.89,56.25,55.88,56.19,87932.0,55.89,56.25,55.88,56.19,87932.0
2021-02-16 09:30:00,56.1,56.5,56.08,56.19,69903.0,56.1,56.5,56.08,56.19,69903.0
2021-02-16 10:00:00,56.25,56.3,55.85,56.26,30038.0,56.25,56.3,55.85,56.26,30038.0
2021-02-16 10:30:00,56.3,56.37,55.8,55.98,26050.0,56.3,56.37,55.8,55.98,26050.0
2021-02-16 11:00:00,55.97,56.1,55.72,55.81,31038.0,55.97,56.1,55.72,55.81,31038.0
2021-02-16 11:30:00,55.8,55.92,55.66,55.71,21735.0,55.8,55.92,55.66,55.71,21735.0
2021-02-16 12:00:00,55.7,55.82,55.63,55.77,25903.0,55.7,55.82,55.63,55.77,25903.0
2021-02-16 12:30:00,55.76,55.93,55.52,55.85,37901.0,55.76,55.93,55.52,55.85,37901.0
2021-02-16 13:00:00,55.85,56.12,55.85,56.02,20500.0,55.85,56.12,55.85,56.02,20500.0
2021-02-16 13:30:00,56.01,56.04,55.89,55.97,24806.0,56.01,56.04,55.89,55.97,24806.0
2021-02-16 14:00:00,55.97,56.11,55.95,56.02,20428.0,55.97,56.11,55.95,56.02,20428.0
2021-02-16 14:30:00,56.02,56.18,55.94,56.0,22071.0,56.02,56.18,55.94,56.0,22071.0
2021-02-16 15:00:00,56.0,56.03,55.75,55.76,26050.0,56.0,56.03,55.75,55.76,26050.0
2021-02-16 15:30:00,55.74,55.94,55.64,55.69,135759.0,55.74,55.94,55.64,55.69,135759.0
2021-02-17 09:30:00,55.58,55.83,55.11,55.52,75040.0,55.58,55.83,55.11,55.52,75040.0
2021-02-17 10:00:00,55.52,55.7,55.32,55.4,32401.0,55.52,55.7,55.32,55.4,32401.0
2021-02-17 10:30:00,55.36,55.36,55.02,55.14,41312.0,55.36,55.36,55.02,55.14,41312.0
2021-02-17 11:00:00,55.12,55.16,54.44,54.58,113182.0,55.12,55.16,54.44,54.58,113182.0
2021-02-17 11:30:00,54.63,54.94,54.59,54.91,49735.0,54.63,54.94,54.59,54.91,49735.0
2021-02-17 12:00:00,54.91,54.97,54.81,54.91,95017.0,54.91,54.97,54.81,54.91,95017.0
2021-02-17 12:30:00,54.93,54.95,54.85,54.89,47925.0,54.93,54.95,54.85,54.89,47925.0
2021-02-17 13:00:00,54.9,55.11,54.79,55.06,57699.0,54.9,55.11,54.79,55.06,57699.0
2021-02-17 13:30:00,55.05,55.23,54.89,55.16,57831.0,55.05,55.23,54.89,55.16,57831.0
2021-02-17 14:00:00,55.17,55.18,54.99,55.0,86031.0,55.17,55.18,54.99,55.0,86031.0
2021-02-17 14:30:00,55.0,55.17,54.98,55.15,126318.0,55.0,55.17,54.98,55.15,126318.0
2021-02-17 15:00:00,55.13,55.17,55.06,55.1,152315.0,55.13,55.17,55.06,55.1,152315.0
2021-02-17 15:30:00,55.1,55.24,55.07,55.23,256898.0,55.1,55.24,55.07,55.23,256898.0
2021-02-18 09:30:00,54.96,55.24,54.57,54.9,47020.0,54.96,55.24,54.57,54.9,47020.0
2021-02-18 10:00:00,54.9,55.04,54.28,54.3,43764.0,54.9,55.04,54.28,54.3,43764.0
2021-02-18 10:30:00,54.31,54.44,54.19,54.32,43487.0,54.31,54.44,54.19,54.32,43487.0
2021-02-18 11:00:00,54.35,54.41,54.15,54.2,34399.0,54.35,54.41,54.15,54.2,34399.0
2021-02-18 11:30:00,54.19,54.3,54.06,54.22,31547.0,54.19,54.3,54.06,54.22,31547.0
2021-02-18 12:00:00,54.17,54.33,54.06,54.28,26748.0,54.17,54.33,54.06,54.28,26748.0
2021-02-18 12:30:00,54.31,54.33,54.11,54.13,34391.0,54.31,54.33,54.11,54.13,34391.0
2021-02-18 13:00:00,54.16,54.44,54.07,54.41,56972.0,54.16,54.44,54.07,54.41,56972.0
2021-02-18 13:30:00,54.38,54.54,54.33,54.54,38776.0,54.38,54.54,54.33,54.54,38776.0
2021-02-18 14:00:00,54.54,54.7,54.42,54.46,23740.0,54.54,54.7,54.42,54.46,23740.0
2021-02-18 14:30:00,54.47,54.66,54.46,54.61,25907.0,54.47,54.66,54.46,54.61,25907.0
2021-02-18 15:00:00,54.61,54.63,54.48,54.48,44437.0,54.61,54.63,54.48,54.48,44437.0
2021-02-18 15:30:00,54.5,54.55,54.29,54.48,183542.0,54.5,54.55,54.29,54.48,183542.0
2021-02-19 09:30:00,54.9,55.33,54.84,55.15,47353.0,54.9,55.33,54.84,55.15,47353.0
2021-02-19 10:00:00,55.18,55.35,54.99,55.16,44580.0,55.18,55.35,54.99,55.16,44580.0
2021-02-19 10:30:00,55.16,55.18,54.88,54.96,51562.0,55.16,55.18,54.88,54.96,51562.0
2021-02-19 11:00:00,54.98,55.17,54.95,55.01,79152.0,54.98,55.17,54.95,55.01,79152.0
2021-02-19 11:30:00,55.0,55.18,54.93,54.93,38705.0,55.0,55.18,54.93,54.93,38705.0
2021-02-19 12:00:00,54.94,54.97,54.68,54.86,57662.0,54.94,54.97,54.68,54.86,57662.0
2021-02-19 12:30:00,54.88,54.91,54.62,54.67,35532.0,54.88,54.91,54.62,54.67,35532.0
2021-02-19 13:00:00,54.69,54.77,54.59,54.76,36256.0,54.69,54.77,54.59,54.76,36256.0
2021-02-19 13:30:00,54.76,54.77,54.67,54.74,30063.0,54.76,54.77,54.67,54.74,30063.0
2021-02-19 14:00:00,54.75,54.77,54.56,54.66,43363.0,54.75,54.77,54.56,54.66,43363.0
2021-02-19 14:30:00,54.65,54.69,54.51,54.55,49846.0,54.65,54.69,54.51,54.55,49846.0
2021-02-19 15:00:00,54.55,54.61,54.46,54.56,77377.0,54.55,54.61,54.46,54.56,77377.0
2021-02-19 15:30:00,54.55,54.62,54.37,54.38,260734.0,54.55,54.62,54.37,54.38,260734.0
2021-02-22 09:30:00,54.09,54.74,53.92,54.64,112083.0,54.09,54.74,53.92,54.64,112083.0
2021-02-22 10:00:00,54.64,54.67,54.0,54.04,70739.0,54.64,54.67,54.0,54.04,70739.0
2021-02-22 10:30:00,54.01,54.19,53.86,53.99,45514.0,54.01,54.19,53.86,53.99,45514.0
2021-02-22 11:00:00,53.97,54.16,53.83,54.14,64332.0,53.97,54.16,53.83,54.14,64332.0
2021-02-22 11:30:00,54.16,54.41,54.13,54.34,49117.0,54.16,54.41,54.13,54.34,49117.0
2021-02-22 12:00:00,54.34,54.39,54.18,54.25,36597.0,54.34,54.39,54.18,54.25,36597.0
2021-02-22 12:30:00,54.28,54.57,54.23,54.55,64344.0,54.28,54.57,54.23,54.55,64344.0
2021-02-22 13:00:00,54.53,54.74,54.51,54.67,61914.0,54.53,54.74,54.51,54.67,61914.0
2021-02-22 13:30:00,54.68,54.79,54.47,54.49,45164.0,54.68,54.79,54.47,54.49,45164.0
2021-02-22 14:00:00,54.49,54.71,54.46,54.66,45140.0,54.49,54.71,54.46,54.66,45140.0
2021-02-22 14:30:00,54.65,54.74,54.59,54.69,51467.0,54.65,54.74,54.59,54.69,51467.0
2021-02-22 15:00:00,54.69,54.98,54.65,54.79,76339.0,54.69,54.98,54.65,54.79,76339.0
2021-02-22 15:30:00,54.77,54.79,54.43,54.49,269233.0,54.77,54.79,54.43,54.49,269233.0
2021-02-23 09:30:00,54.2,54.2,52.2,52.45,136808.0,54.2,54.2,52.2,52.45,136808.0
2021-02-23 10:00:00,52.45,52.8,52.24,52.49,142980.0,52.45,52.8,52.24,52.49,142980.0
2021-02-23 10:30:00,52.54,53.54,52.38,53.41,94698.0,52.54,53.54,52.38,53.41,94698.0
2021-02-23 11:00:00,53.4,53.54,53.09,53.2,46858.0,53.4,53.54,53.09,53.2,46858.0
2021-02-23 11:30:00,53.21,53.43,53.15,53.28,41961.0,53.21,53.43,53.15,53.28,41961.0
2021-02-23 12:00:00,53.25,53.53,53.11,53.53,36653.0,53.25,53.53,53.11,53.53,36653.0
2021-02-23 12:30:00,53.51,53.54,52.99,53.12,72546.0,53.51,53.54,52.99,53.12,72546.0
2021-02-23 13:00:00,53.12,53.59,53.11,53.46,45938.0,53.12,53.59,53.11,53.46,45938.0
2021-02-23 13:30:00,53.47,53.58,53.28,53.49,42237.0,53.47,53.58,53.28,53.49,42237.0
2021-02-23 14:00:00,53.48,53.55,53.37,53.53,57248.0,53.48,53.55,53.37,53.53,57248.0
2021-02-23 14:30:00,53.52,53.58,53.26,53.54,60791.0,53.52,53.58,53.26,53.54,60791.0
2021-02-23 15:00:00,53.55,54.12,53.44,54.1,57548.0,53.55,54.12,53.44,54.1,57548.0
2021-02-23 15:30:00,54.1,54.46,54.03,54.23,152078.0,54.1,54.46,54.03,54.23,152078.0
2021-02-24 09:30:00,53.97,54.2,53.57,53.66,82537.0,53.97,54.2,53.57,53.66,82537.0
2021-02-24 10:00:00,53.73,54.25,53.57,54.14,117163.0,53.73,54.25,53.57,54.14,117163.0
2021-02-24 10:30:00,54.13,54.18,53.54,53.73,36061.0,54.13,54.18,53.54,53.73,36061.0
2021-02-24 11:00:00,53.73,53.81,53.43,53.57,42498.0,53.73,53.81,53.43,53.57,42498.0
2021-02-24 11:30:00,53.59,53.59,53.23,53.32,71424.0,53.59,53.59,53.23,53.32,71424.0
2021-02-24 12:00:00,53.35,53.39,53.2,53.36,38007.0,53.35,53.39,53.2,53.36,38007.0
2021-02-24 12:30:00,53.37,53.39,53.04,53.04,57080.0,53.37,53.39,53.04,53.04,57080.0
2021-02-24 13:00:00,53.04,53.11,52.9,53.11,86828.0,53.04,53.11,52.9,53.11,86828.0
2021-02-24 13:30:00,53.1,53.11,52.9,52.98,118732.0,53.1,53.11,52.9,52.98,118732.0
2021-02-24 14:00:00,53.0,53.14,52.92,53.07,123408.0,53.0,53.14,52.92,53.07,123408.0
2021-02-24 14:30:00,53.07,53.11,52.88,52.99,81206.0,53.07,53.11,52.88,52.99,81206.0
2021-02-24 15:00:00,52.98,53.1,52.93,52.99,154981.0,52.98,53.1,52.93,52.99,154981.0
2021-02-24 15:30:00,53.0,53.13,52.89,52.89,687956.0,53.0,53.13,52.89,52.89,687956.0
2021-02-25 09:30:00,52.91,53.21,52.32,53.16,165291.0,52.91,53.21,52.32,53.16,165291.0
2021-02-25 10:00:00,53.13,53.17,52.58,52.81,68923.0,53.13,53.17,52.58,52.81,68923.0
2021-02-25 10:30:00,52.8,52.8,52.4,52.42,80733.0,52.8,52.8,52.4,52.42,80733.0
2021-02-25 11:00:00,52.45,52.63,52.36,52.49,56112.0,52.45,52.63,52.36,52.49,56112.0
2021-02-25 11:30:00,52.48,52.55,52.05,52.07,39850.0,52.48,52.55,52.05,52.07,39850.0
2021-02-25 12:00:00,52.05,52.07,51.82,51.85,70920.0,52.05,52.07,51.82,51.85,70920.0
2021-02-25 12:30:00,51.83,51.84,51.2,51.32,77489.0,51.83,51.84,51.2,51.32,77489.0
2021-02-25 13:00:00,51.31,51.89,51.23,51.72,61096.0,51.31,51.89,51.23,51.72,61096.0
2021-02-25 13:30:00,51.76,51.91,51.57,51.8,66038.0,51.76,51.91,51.57,51.8,66038.0
2021-02-25 14:00:00,51.82,52.36,51.78,52.24,51188.0,51.82,52.36,51.78,52.24,51188.0
2021-02-25 14:30:00,52.27,52.27,52.04,52.1,58096.0,52.27,52.27,52.04,52.1,58096.0
2021-02-25 15:00:00,52.1,52.2,51.96,51.99,53740.0,52.1,52.2,51.96,51.99,53740.0
2021-02-25 15:30:00,51.99,52.08,51.64,51.85,196164.0,51.99,52.08,51.64,51.85,196164.0
2021-02-26 09:30:00,52.47,52.69,51.81,51.9,92282.0,52.47,52.69,51.81,51.9,92282.0
2021-02-26 10:00:00,51.85,51.89,51.29,51.3,70313.0,51.85,51.89,51.29,51.3,70313.0
2021-02-26 10:30:00,51.33,52.23,51.33,52.11,57615.0,51.33,52.23,51.33,52.11,57615.0
2021-02-26 11:00:00,52.14,52.23,51.84,52.0,29625.0,52.14,52.23,51.84,52.0,29625.0
2021-02-26 11:30:00,52.02,52.38,52.02,52.34,40773.0,52.02,52.38,52.02,52.34,40773.0
2021-02-26 12:00:00,52.39,52.74,52.28,52.51,32143.0,52.39,52.74,52.28,52.51,32143.0
2021-02-26 12:30:00,52.51,52.6,52.33,52.36,24640.0,52.51,52.6,52.33,52.36,24640.0
2021-02-26 13:00:00,52.36,52.6,52.2,52.51,33245.0,52.36,52.6,52.2,52.51,33245.0
2021-02-26 13:30:00,52.54,52.54,52.19,52.29,35009.0,52.54,52.54,52.19,52.29,35009.0
2021-02-26 14:00:00,52.24,52.33,52.03,52.26,41974.0,52.24,52.33,52.03,52.26,41974.0
2021-02-26 14:30:00,52.25,52.63,52.2,52.58,57986.0,52.25,52.63,52.2,52.58,57986.0
2021-02-26 15:00:00,52.6,52.78,52.41,52.43,59294.0,52.6,52.78,52.41,52.43,59294.0
2021-02-26 15:30:00,52.45,52.75,52.13,52.14,214191.0,52.45,52.75,52.13,52.14,214191.0
2021-03-01 09:30:00,52.68,52.94,52.29,52.38,190129.0,52.68,52.94,52.29,52.38,190129.0
2021-03-01 10:00:00,52.4,52.77,52.32,52.53,44970.0,52.4,52.77,52.32,52.53,44970.0
2021-03-01 10:30:00,52.52,52.83,52.5,52.64,55531.0,52.52,52.83,52.5,52.64,55531.0
2021-03-01 11:00:00,52.69,52.71,52.46,52.47,26286.0,52.69,52.71,52.46,52.47,26286.0
2021-03-01 11:30:00,52.5,52.77,52.45,52.73,95496.0,52.5,52.77,52.45,52.73,95496.0
2021-03-01 12:00:00,52.75,52.94,52.63,52.68,48079.0,52.75,52.94,52.63,52.68,48079.0
2021-03-01 12:30:00,52.71,52.84,52.66,52.74,49345.0,52.71,52.84,52.66,52.74,49345.0
2021-03-01 13:00:00,52.73,52.76,52.66,52.74,44906.0,52.73,52.76,52.66,52.74,44906.0
2021-03-01 13:30:00,52.75,52.9,52.74,52.81,60391.0,52.75,52.9,52.74,52.81,60391.0
2021-03-01 14:00:00,52.8,52.94,52.79,52.91,68511.0,52.8,52.94,52.79,52.91,68511.0
2021-03-01 14:30:00,52.93,53.37,52.93,53.3,59904.0,52.93,53.37,52.93,53.3,59904.0
2021-03-01 15:00:00,53.31,53.38,53.18,53.27,56119.0,53.31,53.38,53.18,53.27,56119.0
2021-03-01 15:30:00,53.29,53.29,52.98,53.02,179888.0,53.29,53.29,52.98,53.02,179888.0
2021-03-02 09:30:00,53.08,53.5,52.49,52.58,99122.0,53.08,53.5,52.49,52.58,99122.0
2021-03-02 10:00:00,52.53,52.64,51.81,51.84,100068.0,52.53,52.64,51.81,51.84,100068.0
2021-03-02 10:30:00,51.83,52.07,51.76,51.97,70083.0,51.83,52.07,51.76,51.97,70083.0
2021-03-02 11:00:00,51.98,52.04,51.68,51.76,102758.0,51.98,52.04,51.68,51.76,102758.0
2021-03-02 11:30:00,51.77,51.77,51.41,51.67,103928.0,51.77,51.77,51.41,51.67,103928.0
2021-03-02 12:00:00,51.63,51.7,51.41,51.42,70220.0,51.63,51.7,51.41,51.42,70220.0
2021-03-02 12:30:00,51.43,51.64,51.32,51.55,96741.0,51.43,51.64,51.32,51.55,96741.0
2021-03-02 13:00:00,51.55,51.72,51.53,51.65,169444.0,51.55,51.72,51.53,51.65,169444.0
2021-03-02 13:30:00,51.65,52.06,51.65,51.69,153669.0,51.65,52.06,51.65,51.69,153669.0
2021-03-02 14:00:00,51.72,51.85,51.45,51.72,131729.0,51.72,51.85,51.45,51.72,131729.0
2021-03-02 14:30:00,51.72,51.82,51.62,51.73,65969.0,51.72,51.82,51.62,51.73,65969.0
2021-03-02 15:00:00,51.73,51.82,51.45,51.49,93202.0,51.73,51.82,51.45,51.49,93202.0
2021-03-02 15:30:00,51.5,51.69,51.48,51.54,267691.0,51.5,51.69,51.48,51.54,267691.0
2021-03-03 09:30:00,51.66,51.71,51.0,51.06,87631.0,51.66,51.71,51.0,51.06,87631.0
2021-03-03 10:00:00,51.08,51.19,50.54,50.69,73093.0,51.08,51.19,50.54,50.69,73093.0
2021-03-03 10:30:00,50.67,50.92,50.57,50.86,93917.0,50.67,50.92,50.57,50.86,93917.0
2021-03-03 11:00:00,50.88,51.19,50.8,51.11,116691.0,50.88,51.19,50.8,51.11,116691.0
2021-03-03 11:30:00,51.11,51.23,50.9,51.13,123261.0,51.11,51.23,50.9,51.13,123261.0
2021-03-03 12:00:00,51.12,51.33,51.06,51.2,71144.0,51.12,51.33,51.06,51.2,71144.0
2021-03-03 12:30:00,51.2,51.59,51.2,51.27,80740.0,51.2,51.59,51.2,51.27,80740.0
2021-03-03 13:00:00,51.28,51.54,51.22,51.36,70212.0,51.28,51.54,51.22,51.36,70212.0
2021-03-03 13:30:00,51.35,51.38,51.15,51.18,109982.0,51.35,51.38,51.15,51.18,109982.0
2021-03-03 14:00:00,51.18,51.27,50.72,50.83,79842.0,51.18,51.27,50.72,50.83,79842.0
2021-03-03 14:30:00,50.82,51.23,50.72,51.12,164069.0,50.82,51.23,50.72,51.12,164069.0
2021-03-03 15:00:00,51.12,51.14,50.81,50.88,202784.0,51.12,51.14,50.81,50.88,202784.0
2021-03-03 15:30:00,50.88,51.02,50.56,50.61,446405.0,50.88,51.02,50.56,50.61,446405.0
2021-03-04 09:30:00,52.04,53.48,50.96,51.02,920139.0,52.04,53.48,50.96,51.02,920139.0
2021-03-04 10:00:00,50.96,51.81,50.8,51.73,481159.0,50.96,51.81,50.8,51.73,481159.0
2021-03-04 10:30:00,51.75,52.19,51.5,52.0,263926.0,51.75,52.19,51.5,52.0,263926.0
2021-03-04 11:00:00,51.98,52.89,51.96,52.62,192738.0,51.98,52.89,51.96,52.62,192738.0
2021-03-04 11:30:00,52.62,52.84,52.54,52.6,114160.0,52.62,52.84,52.54,52.6,114160.0
2021-03-04 12:00:00,52.6,52.85,51.8,51.83,75123.0,52.6,52.85,51.8,51.83,75123.0
2021-03-04 12:30:00,51.84,51.87,50.31,50.42,112658.0,51.84,51.87,50.31,50.42,112658.0
2021-03-04 13:00:00,50.41,50.79,49.85,50.13,177076.0,50.41,50.79,49.85,50.13,177076.0
2021-03-04 13:30:00,50.16,50.45,49.24,49.4,129335.0,50.16,50.45,49.24,49.4,129335.0
2021-03-04 14:00:00,49.43,50.17,49.38,50.13,110540.0,49.43,50.17,49.38,50.13,110540.0
2021-03-04 14:30:00,50.1,50.21,49.73,50.2,124782.0,50.1,50.21,49.73,50.2,124782.0
2021-03-04 15:00:00,50.25,50.27,49.05,49.31,314437.0,50.25,50.27,49.05,49.31,314437.0
2021-03-04 15:30:00,49.3,49.76,48.74,48.86,525353.0,49.3,49.76,48.74,48.86,525353.0
2021-03-05 09:30:00,49.21,49.44,48.04,48.33,199686.0,49.21,49.44,48.04,48.33,199686.0
2021-03-05 10:00:00,48.54,49.0,48.18,48.66,157789.0,48.54,49.0,48.18,48.66,157789.0
2021-03-05 10:30:00,48.61,48.81,47.52,48.71,132845.0,48.61,48.81,47.52,48.71,132845.0
2021-03-05 11:00:00,48.71,48.81,48.31,48.51,158353.0,48.71,48.81,48.31,48.51,158353.0
2021-03-05 11:30:00,48.56,48.93,48.53,48.88,89806.0,48.56,48.93,48.53,48.88,89806.0
2021-03-05 12:00:00,48.93,49.84,48.8,49.71,407432.0,48.93,49.84,48.8,49.71,407432.0
2021-03-05 12:30:00,49.68,49.92,49.45,49.82,84183.0,49.68,49.92,49.45,49.82,84183.0
2021-03-05 13:00:00,49.82,50.2,49.62,50.08,103311.0,49.82,50.2,49.62,50.08,103311.0
2021-03-05 13:30:00,50.1,50.14,49.79,49.85,99067.0,50.1,50.14,49.79,49.85,99067.0
2021-03-05 14:00:00,49.89,50.06,49.34,49.47,134360.0,49.89,50.06,49.34,49.47,134360.0
2021-03-05 14:30:00,49.47,49.86,49.33,49.44,77400.0,49.47,49.86,49.33,49.44,77400.0
2021-03-05 15:00:00,49.45,49.53,49.23,49.48,95491.0,49.45,49.53,49.23,49.48,95491.0
2021-03-05 15:30:00,49.49,49.65,49.36,49.55,248488.0,49.49,49.65,49.36,49.55,248488.0
2021-03-08 09:30:00,49.37,49.96,49.03,49.32,55896.0,49.37,49.96,49.03,49.32,55896.0
2021-03-08 10:00:00,49.3,49.57,49.1,49.19,46640.0,49.3,49.57,49.1,49.19,46640.0
2021-03-08 10:30:00,49.26,49.73,49.26,49.54,96158.0,49.26,49.73,49.26,49.54,96158.0
2021-03-08 11:00:00,49.6,49.95,49.53,49.89,56020.0,49.6,49.95,49.53,49.89,56020.0
2021-03-08 11:30:00,49.9,49.9,49.48,49.48,91775.0,49.9,49.9,49.48,49.48,91775.0
2021-03-08 12:00:00,49.5,49.67,49.42,49.5,37239.0,49.5,49.67,49.42,49.5,37239.0
2021-03-08 12:30:00,49.52,49.67,49.48,49.5,33613.0,49.52,49.67,49.48,49.5,33613.0
2021-03-08 13:00:00,49.53,49.7,49.49,49.65,35638.0,49.53,49.7,49.49,49.65,35638.0
2021-03-08 13:30:00,49.64,49.69,49.42,49.55,117379.0,49.64,49.69,49.42,49.55,117379.0
2021-03-08 14:00:00,49.57,50.25,49.54,50.19,88234.0,49.57,50.25,49.54,50.19,88234.0
2021-03-08 14:30:00,50.23,50.3,49.82,49.92,72411.0,50.23,50.3,49.82,49.92,72411.0
2021-03-08 15:00:00,49.89,49.89,49.47,49.5,118440.0,49.89,49.89,49.47,49.5,118440.0
2021-03-08 15:30:00,49.53,49.64,49.15,49.25,357199.0,49.53,49.64,49.15,49.25,357199.0
2021-03-09 09:30:00,49.99,50.51,49.79,50.07,80725.0,49.99,50.51,49.79,50.07,80725.0
2021-03-09 10:00:00,50.07,50.66,50.01,50.53,52457.0,50.07,50.66,50.01,50.53,52457.0
2021-03-09 10:30:00,50.56,50.58,50.19,50.29,32757.0,50.56,50.58,50.19,50.29,32757.0
2021-03-09 11:00:00,50.27,50.63,50.19,50.41,74648.0,50.27,50.63,50.19,50.41,74648.0
2021-03-09 11:30:00,50.43,50.53,50.34,50.41,63318.0,50.43,50.53,50.34,50.41,63318.0
2021-03-09 12:00:00,50.41,50.77,50.41,50.68,69786.0,50.41,50.77,50.41,50.68,69786.0
2021-03-09 12:30:00,50.7,50.86,50.66,50.71,67333.0,50.7,50.86,50.66,50.71,67333.0
2021-03-09 13:00:00,50.72,51.01,50.72,50.9,99889.0,50.72,51.01,50.72,50.9,99889.0
2021-03-09 13:30:00,50.89,51.05,50.87,50.94,84270.0,50.89,51.05,50.87,50.94,84270.0
2021-03-09 14:00:00,50.95,51.04,50.76,50.84,49253.0,50.95,51.04,50.76,50.84,49253.0
2021-03-09 14:30:00,50.83,50.9,50.69,50.69,43461.0,50.83,50.9,50.69,50.69,43461.0
2021-03-09 15:00:00,50.71,50.86,50.63,50.63,48805.0,50.71,50.86,50.63,50.63,48805.0
2021-03-09 15:30:00,50.62,50.83,50.44,50.48,169966.0,50.62,50.83,50.44,50.48,169966.0
2021-03-10 09:30:00,51.11,51.2,50.59,51.13,51040.0,51.11,51.2,50.59,51.13,51040.0
2021-03-10 10:00:00,51.04,51.3,50.55,50.55,55361.0,51.04,51.3,50.55,50.55,55361.0
2021-03-10 10:30:00,50.61,51.15,50.61,51.03,48284.0,50.61,51.15,50.61,51.03,48284.0
2021-03-10 11:00:00,51.05,51.36,50.99,51.08,96285.0,51.05,51.36,50.99,51.08,96285.0
2021-03-10 11:30:00,51.06,51.17,50.83,50.9,45665.0,51.06,51.17,50.83,50.9,45665.0
2021-03-10 12:00:00,50.93,50.93,50.54,50.6,31401.0,50.93,50.93,50.54,50.6,31401.0
2021-03-10 12:30:00,50.61,50.66,50.29,50.6,35023.0,50.61,50.66,50.29,50.6,35023.0
2021-03-10 13:00:00,50.62,50.69,50.31,50.52,51517.0,50.62,50.69,50.31,50.52,51517.0
2021-03-10 13:30:00,50.54,50.59,50.29,50.59,34388.0,50.54,50.59,50.29,50.59,34388.0
2021-03-10 14:00:00,50.6,50.72,50.49,50.66,30035.0,50.6,50.72,50.49,50.66,30035.0
2021-03-10 14:30:00,50.69,51.01,50.69,50.84,27516.0,50.69,51.01,50.69,50.84,27516.0
2021-03-10 15:00:00,50.83,50.89,50.73,50.74,35343.0,50.83,50.89,50.73,50.74,35343.0
2021-03-10 15:30:00,50.77,50.96,50.75,50.83,147963.0,50.77,50.96,50.75,50.83,147963.0
2021-03-11 09:30:00,53.2,54.48,52.41,52.78,484492.0,53.2,54.48,52.41,52.78,484492.0
2021-03-11 10:00:00,52.73,53.04,52.66,52.89,181042.0,52.73,53.04,52.66,52.89,181042.0
2021-03-11 10:30:00,52.9,53.06,52.78,52.9,136248.0,52.9,53.06,52.78,52.9,136248.0
2021-03-11 11:00:00,52.91,53.48,52.89,53.41,118568.0,52.91,53.48,52.89,53.41,118568.0
2021-03-11 11:30:00,53.4,53.46,53.33,53.36,127933.0,53.4,53.46,53.33,53.36,127933.0
2021-03-11 12:00:00,53.37,53.38,53.04,53.15,40593.0,53.37,53.38,53.04,53.15,40593.0
2021-03-11 12:30:00,53.15,53.22,52.93,53.16,62691.0,53.15,53.22,52.93,53.16,62691.0
2021-03-11 13:00:00,53.13,53.24,52.92,53.12,42406.0,53.13,53.24,52.92,53.12,42406.0
2021-03-11 13:30:00,53.13,53.2,52.98,53.05,33137.0,53.13,53.2,52.98,53.05,33137.0
2021-03-11 14:00:00,53.11,53.3,53.09,53.2,35760.0,53.11,53.3,53.09,53.2,35760.0
2021-03-11 14:30:00,53.21,53.24,53.17,53.18,39061.0,53.21,53.24,53.17,53.18,39061.0
2021-03-11 15:00:00,53.18,53.29,52.96,53.1,53135.0,53.18,53.29,52.96,53.1,53135.0
2021-03-11 15:30:00,53.1,53.31,52.99,53.26,280836.0,53.1,53.31,52.99,53.26,280836.0
2021-03-12 09:30:00,52.73,53.8,52.73,53.72,76308.0,52.73,53.8,52.73,53.72,76308.0
2021-03-12 10:00:00,53.79,53.93,53.49,53.64,110439.0,53.79,53.93,53.49,53.64,110439.0
2021-03-12 10:30:00,53.66,54.09,53.62,53.95,81083.0,53.66,54.09,53.62,53.95,81083.0
2021-03-12 11:00:00,53.91,54.13,53.7,54.13,75814.0,53.91,54.13,53.7,54.13,75814.0
2021-03-12 11:30:00,54.15,54.24,54.07,54.13,48008.0,54.15,54.24,54.07,54.13,48008.0
2021-03-12 12:00:00,54.13,54.18,54.01,54.16,27721.0,54.13,54.18,54.01,54.16,27721.0
2021-03-12 12:30:00,54.16,54.35,54.1,54.11,39992.0,54.16,54.35,54.1,54.11,39992.0
2021-03-12 13:00:00,54.11,54.26,54.07,54.16,32417.0,54.11,54.26,54.07,54.16,32417.0
2021-03-12 13:30:00,54.18,54.2,53.93,53.98,40207.0,54.18,54.2,53.93,53.98,40207.0
2021-03-12 14:00:00,53.98,54.11,53.94,54.11,42294.0,53.98,54.11,53.94,54.11,42294.0
2021-03-12 14:30:00,54.11,54.35,54.1,54.28,51839.0,54.11,54.35,54.1,54.28,51839.0
2021-03-12 15:00:00,54.27,54.3,54.1,54.11,79005.0,54.27,54.3,54.1,54.11,79005.0
2021-03-12 15:30:00,54.12,54.44,54.08,54.32,274139.0,54.12,54.44,54.08,54.32,274139.0
2021-03-15 09:30:00,54.56,55.51,54.56,55.5,182218.0,54.56,55.51,54.56,55.5,182218.0
2021-03-15 10:00:00,55.49,56.16,55.45,56.06,106490.0,55.49,56.16,55.45,56.06,106490.0
2021-03-15 10:30:00,56.04,56.15,55.68,55.84,45754.0,56.04,56.15,55.68,55.84,45754.0
2021-03-15 11:00:00,55.81,56.07,55.61,55.66,43443.0,55.81,56.07,55.61,55.66,43443.0
2021-03-15 11:30:00,55.69,55.9,55.53,55.86,49093.0,55.69,55.9,55.53,55.86,49093.0
2021-03-15 12:00:00,55.84,56.06,55.84,56.05,31303.0,55.84,56.06,55.84,56.05,31303.0
2021-03-15 12:30:00,56.06,56.17,55.91,56.1,38867.0,56.06,56.17,55.91,56.1,38867.0
2021-03-15 13:00:00,56.1,56.19,55.98,56.05,31988.0,56.1,56.19,55.98,56.05,31988.0
2021-03-15 13:30:00,56.01,56.07,55.91,56.05,34418.0,56.01,56.07,55.91,56.05,34418.0
2021-03-15 14:00:00,56.04,56.33,56.04,56.33,43502.0,56.04,56.33,56.04,56.33,43502.0
2021-03-15 14:30:00,56.3,56.34,56.21,56.29,37804.0,56.3,56.34,56.21,56.29,37804.0
2021-03-15 15:00:00,56.29,56.36,56.07,56.15,42062.0,56.29,56.36,56.07,56.15,42062.0
2021-03-15 15:30:00,56.13,56.4,56.11,56.38,214819.0,56.13,56.4,56.11,56.38,214819.0
2021-03-16 09:30:00,56.36,56.9,56.27,56.76,74363.0,56.36,56.9,56.27,56.76,74363.0
2021-03-16 10:00:00,56.76,56.81,56.49,56.64,66805.0,56.76,56.81,56.49,56.64,66805.0
2021-03-16 10:30:00,56.66,56.89,56.6,56.6,33486.0,56.66,56.89,56.6,56.6,33486.0
2021-03-16 11:00:00,56.62,57.04,56.59,56.85,48866.0,56.62,57.04,56.59,56.85,48866.0
2021-03-16 11:30:00,56.85,57.18,56.76,57.18,54606.0,56.85,57.18,56.76,57.18,54606.0
2021-03-16 12:00:00,57.19,57.27,56.94,57.01,74923.0,57.19,57.27,56.94,57.01,74923.0
2021-03-16 12:30:00,57.0,57.37,56.99,57.32,57119.0,57.0,57.37,56.99,57.32,57119.0
2021-03-16 13:00:00,57.33,57.57,57.32,57.34,44416.0,57.33,57.57,57.32,57.34,44416.0
2021-03-16 13:30:00,57.35,57.39,57.21,57.27,42818.0,57.35,57.39,57.21,57.27,42818.0
2021-03-16 14:00:00,57.28,57.37,57.03,57.1,41225.0,57.28,57.37,57.03,57.1,41225.0
2021-03-16 14:30:00,57.07,57.36,56.88,57.31,56173.0,57.07,57.36,56.88,57.31,56173.0
2021-03-16 15:00:00,57.31,57.47,57.22,57.33,37688.0,57.31,57.47,57.22,57.33,37688.0
2021-03-16 15:30:00,57.33,57.47,57.21,57.23,169817.0,57.33,57.47,57.21,57.23,169817.0
2021-03-17 09:30:00,56.74,57.0,56.28,56.85,74540.0,56.74,57.0,56.28,56.85,74540.0
2021-03-17 10:00:00,56.87,56.98,56.7,56.82,32036.0,56.87,56.98,56.7,56.82,32036.0
2021-03-17 10:30:00,56.82,56.86,56.48,56.68,40026.0,56.82,56.86,56.48,56.68,40026.0
2021-03-17 11:00:00,56.62,56.69,56.46,56.61,32612.0,56.62,56.69,56.46,56.61,32612.0
2021-03-17 11:30:00,56.58,56.68,56.45,56.51,48975.0,56.58,56.68,56.45,56.51,48975.0
2021-03-17 12:00:00,56.55,56.79,56.48,56.72,35418.0,56.55,56.79,56.48,56.72,35418.0
2021-03-17 12:30:00,56.72,56.73,56.46,56.51,39158.0,56.72,56.73,56.46,56.51,39158.0
2021-03-17 13:00:00,56.53,56.67,56.49,56.6,30275.0,56.53,56.67,56.49,56.6,30275.0
2021-03-17 13:30:00,56.59,56.71,56.46,56.52,31717.0,56.59,56.71,56.46,56.52,31717.0
2021-03-17 14:00:00,56.55,57.16,56.55,56.97,37370.0,56.55,57.16,56.55,56.97,37370.0
2021-03-17 14:30:00,56.95,57.35,56.91,57.04,75797.0,56.95,57.35,56.91,57.04,75797.0
2021-03-17 15:00:00,57.05,57.23,57.0,57.16,91931.0,57.05,57.23,57.0,57.16,91931.0
2021-03-17 15:30:00,57.18,57.24,56.76,56.91,262854.0,57.18,57.24,56.76,56.91,262854.0
2021-03-18 09:30:00,55.95,56.76,55.95,56.71,90181.0,55.95,56.76,55.95,56.71,90181.0
2021-03-18 10:00:00,56.69,56.91,56.43,56.53,33224.0,56.69,56.91,56.43,56.53,33224.0
2021-03-18 10:30:00,56.51,56.51,56.24,56.49,32603.0,56.51,56.51,56.24,56.49,32603.0
2021-03-18 11:00:00,56.52,56.63,56.4,56.52,30224.0,56.52,56.63,56.4,56.52,30224.0
2021-03-18 11:30:00,56.52,56.54,56.33,56.47,31803.0,56.52,56.54,56.33,56.47,31803.0
2021-03-18 12:00:00,56.48,56.63,56.47,56.56,26115.0,56.48,56.63,56.47,56.56,26115.0
2021-03-18 12:30:00,56.57,56.58,56.01,56.01,27672.0,56.57,56.58,56.01,56.01,27672.0
2021-03-18 13:00:00,56.02,56.26,56.02,56.18,21504.0,56.02,56.26,56.02,56.18,21504.0
2021-03-18 13:30:00,56.17,56.35,56.1,56.32,25403.0,56.17,56.35,56.1,56.32,25403.0
2021-03-18 14:00:00,56.31,56.34,55.86,55.88,29752.0,56.31,56.34,55.86,55.88,29752.0
2021-03-18 14:30:00,55.88,56.05,55.66,55.91,107986.0,55.88,56.05,55.66,55.91,107986.0
2021-03-18 15:00:00,55.9,55.9,55.44,55.58,55900.0,55.9,55.9,55.44,55.58,55900.0
2021-03-18 15:30:00,55.58,55.64,55.12,55.21,100299.0,55.58,55.64,55.12,55.21,100299.0
2021-03-19 09:30:00,55.46,55.46,55.01,55.07,118095.0,55.46,55.46,55.01,55.07,118095.0
2021-03-19 10:00:00,55.01,55.17,54.79,55.03,13838.0,55.01,55.17,54.79,55.03,13838.0
2021-03-19 10:30:00,55.01,55.22,54.73,55.2,27014.0,55.01,55.22,54.73,55.2,27014.0
2021-03-19 11:00:00,55.25,55.37,54.93,55.01,16284.0,55.25,55.37,54.93,55.01,16284.0
2021-03-19 11:30:00,55.04,55.44,55.04,55.41,13613.0,55.04,55.44,55.04,55.41,13613.0
2021-03-19 12:00:00,55.43,55.59,55.32,55.47,21200.0,55.43,55.59,55.32,55.47,21200.0
2021-03-19 12:30:00,55.53,55.71,55.51,55.69,18917.0,55.53,55.71,55.51,55.69,18917.0
2021-03-19 13:00:00,55.7,55.7,55.36,55.69,85618.0,55.7,55.7,55.36,55.69,85618.0
2021-03-19 13:30:00,55.68,55.85,55.54,55.76,17348.0,55.68,55.85,55.54,55.76,17348.0
2021-03-19 14:00:00,55.79,55.84,55.61,55.78,19872.0,55.79,55.84,55.61,55.78,19872.0
2021-03-19 14:30:00,55.8,55.95,55.76,55.89,30406.0,55.8,55.95,55.76,55.89,30406.0
2021-03-19 15:00:00,55.9,55.9,55.48,55.57,29049.0,55.9,55.9,55.48,55.57,29049.0
2021-03-19 15:30:00,55.58,55.83,55.38,55.42,198288.0,55.58,55.83,55.38,55.42,198288.0
2021-03-22 09:30:00,55.43,56.2,55.25,55.75,82969.0,55.43,56.2,55.25,55.75,82969.0
2021-03-22 10:00:00,55.69,55.75,55.46,55.56,22073.0,55.69,55.75,55.46,55.56,22073.0
2021-03-22 10:30:00,55.57,55.89,55.54,55.7,14601.0,55.57,55.89,55.54,55.7,14601.0
2021-03-22 11:00:00,55.74,55.88,55.65,55.74,20385.0,55.74,55.88,55.65,55.74,20385.0
2021-03-22 11:30:00,55.75,55.87,55.65,55.77,22587.0,55.75,55.87,55.65,55.77,22587.0
2021-03-22 12:00:00,55.77,55.8,55.59,55.77,10666.0,55.77,55.8,55.59,55.77,10666.0
2021-03-22 12:30:00,55.74,55.96,55.72,55.92,20187.0,55.74,55.96,55.72,55.92,20187.0
2021-03-22 13:00:00,55.91,55.99,55.7,55.99,26966.0,55.91,55.99,55.7,55.99,26966.0
2021-03-22 13:30:00,55.99,56.07,55.91,55.96,34467.0,55.99,56.07,55.91,55.96,34467.0
2021-03-22 14:00:00,55.99,56.07,55.96,56.05,25673.0,55.99,56.07,55.96,56.05,25673.0
2021-03-22 14:30:00,56.05,56.23,56.04,56.17,23904.0,56.05,56.23,56.04,56.17,23904.0
2021-03-22 15:00:00,56.18,56.21,55.84,55.86,28806.0,56.18,56.21,55.84,55.86,28806.0
2021-03-22 15:30:00,55.86,55.93,55.63,55.72,133445.0,55.86,55.93,55.63,55.72,133445.0
2021-03-23 09:30:00,55.7,55.79,55.12,55.29,72482.0,55.7,55.79,55.12,55.29,72482.0
2021-03-23 10:00:00,55.3,55.51,55.26,55.33,40792.0,55.3,55.51,55.26,55.33,40792.0
2021-03-23 10:30:00,55.32,55.32,54.98,55.21,29993.0,55.32,55.32,54.98,55.21,29993.0
2021-03-23 11:00:00,55.22,55.28,55.1,55.19,21890.0,55.22,55.28,55.1,55.19,21890.0
2021-03-23 11:30:00,55.21,55.26,55.0,55.11,22315.0,55.21,55.26,55.0,55.11,22315.0
2021-03-23 12:00:00,55.11,55.2,55.02,55.11,24287.0,55.11,55.2,55.02,55.11,24287.0
2021-03-23 12:30:00,55.11,55.12,54.97,55.03,21033.0,55.11,55.12,54.97,55.03,21033.0
2021-03-23 13:00:00,55.03,55.17,55.01,55.06,22594.0,55.03,55.17,55.01,55.06,22594.0
2021-03-23 13:30:00,55.04,55.04,54.75,54.8,28999.0,55.04,55.04,54.75,54.8,28999.0
2021-03-23 14:00:00,54.8,54.87,54.66,54.72,20065.0,54.8,54.87,54.66,54.72,20065.0
2021-03-23 14:30:00,54.73,54.73,53.78,53.83,126531.0,54.73,54.73,53.78,53.83,126531.0
2021-03-23 15:00:00,53.83,54.11,53.8,53.87,53849.0,53.83,54.11,53.8,53.87,53849.0
2021-03-23 15:30:00,53.84,53.96,53.47,53.94,318558.0,53.84,53.96,53.47,53.94,318558.0
2021-03-24 09:30:00,53.94,54.12,53.66,53.75,73077.0,53.94,54.12,53.66,53.75,73077.0
2021-03-24 10:00:00,53.71,53.92,53.37,53.55,35868.0,53.71,53.92,53.37,53.55,35868.0
2021-03-24 10:30:00,53.55,53.81,53.49,53.76,25662.0,53.55,53.81,53.49,53.76,25662.0
2021-03-24 11:00:00,53.76,53.81,53.36,53.37,27211.0,53.76,53.81,53.36,53.37,27211.0
2021-03-24 11:30:00,53.39,53.39,53.04,53.06,36837.0,53.39,53.39,53.04,53.06,36837.0
2021-03-24 12:00:00,53.07,53.42,53.02,53.27,29739.0,53.07,53.42,53.02,53.27,29739.0
2021-03-24 12:30:00,53.29,53.34,53.14,53.23,20971.0,53.29,53.34,53.14,53.23,20971.0
2021-03-24 13:00:00,53.25,53.25,52.86,52.97,39716.0,53.25,53.25,52.86,52.97,39716.0
2021-03-24 13:30:00,52.94,53.3,52.94,53.21,42899.0,52.94,53.3,52.94,53.21,42899.0
2021-03-24 14:00:00,53.2,53.3,53.05,53.15,28085.0,53.2,53.3,53.05,53.15,28085.0
2021-03-24 14:30:00,53.12,53.18,52.87,52.89,38050.0,53.12,53.18,52.87,52.89,38050.0
2021-03-24 15:00:00,52.88,52.94,52.73,52.77,70728.0,52.88,52.94,52.73,52.77,70728.0
2021-03-24 15:30:00,52.77,52.8,52.49,52.5,155797.0,52.77,52.8,52.49,52.5,155797.0
2021-03-25 09:30:00,52.38,52.82,51.99,52.37,120018.0,52.38,52.82,51.99,52.37,120018.0
2021-03-25 10:00:00,52.37,53.07,52.22,52.91,92149.0,52.37,53.07,52.22,52.91,92149.0
2021-03-25 10:30:00,52.85,52.89,52.08,52.37,58462.0,52.85,52.89,52.08,52.37,58462.0
2021-03-25 11:00:00,52.4,52.76,52.26,52.76,36933.0,52.4,52.76,52.26,52.76,36933.0
2021-03-25 11:30:00,52.74,52.93,52.58,52.93,36594.0,52.74,52.93,52.58,52.93,36594.0
2021-03-25 12:00:00,52.92,53.17,52.86,53.1,27287.0,52.92,53.17,52.86,53.1,27287.0
2021-03-25 12:30:00,53.15,53.37,53.07,53.32,54489.0,53.15,53.37,53.07,53.32,54489.0
2021-03-25 13:00:00,53.29,53.35,53.13,53.22,37609.0,53.29,53.35,53.13,53.22,37609.0
2021-03-25 13:30:00,53.21,53.27,53.05,53.07,44061.0,53.21,53.27,53.05,53.07,44061.0
2021-03-25 14:00:00,53.08,53.23,53.01,53.03,35467.0,53.08,53.23,53.01,53.03,35467.0
2021-03-25 14:30:00,53.04,53.71,53.03,53.71,48213.0,53.04,53.71,53.03,53.71,48213.0
2021-03-25 15:00:00,53.7,53.83,53.63,53.81,49408.0,53.7,53.83,53.63,53.81,49408.0
2021-03-25 15:30:00,53.82,54.0,53.81,53.81,172771.0,53.82,54.0,53.81,53.81,172771.0
2021-03-26 09:30:00,54.11,54.19,53.82,54.07,128123.0,54.11,54.19,53.82,54.07,128123.0
2021-03-26 10:00:00,54.07,54.77,54.02,54.54,108655.0,54.07,54.77,54.02,54.54,108655.0
2021-03-26 10:30:00,54.54,54.58,54.26,54.34,113887.0,54.54,54.58,54.26,54.34,113887.0
2021-03-26 11:00:00,54.34,54.53,54.17,54.21,47381.0,54.34,54.53,54.17,54.21,47381.0
2021-03-26 11:30:00,54.21,54.58,54.15,54.55,58326.0,54.21,54.58,54.15,54.55,58326.0
2021-03-26 12:00:00,54.57,55.03,54.5,55.01,65957.0,54.57,55.03,54.5,55.01,65957.0
2021-03-26 12:30:00,55.01,55.03,54.62,54.65,30186.0,55.01,55.03,54.62,54.65,30186.0
2021-03-26 13:00:00,54.66,54.83,54.6,54.69,32973.0,54.66,54.83,54.6,54.69,32973.0
2021-03-26 13:30:00,54.69,54.72,54.18,54.39,87072.0,54.69,54.72,54.18,54.39,87072.0
2021-03-26 14:00:00,54.38,54.42,54.13,54.35,30349.0,54.38,54.42,54.13,54.35,30349.0
2021-03-26 14:30:00,54.36,54.58,54.13,54.49,62284.0,54.36,54.58,54.13,54.49,62284.0
2021-03-26 15:00:00,54.51,54.84,54.44,54.82,76255.0,54.51,54.84,54.44,54.82,76255.0
2021-03-26 15:30:00,54.84,55.64,54.84,55.61,205573.0,54.84,55.64,54.84,55.61,205573.0
2021-03-29 09:30:00,55.47,56.44,55.3,55.62,55458.0,55.47,56.44,55.3,55.62,55458.0
2021-03-29 10:00:00,55.62,55.81,55.39,55.39,31458.0,55.62,55.81,55.39,55.39,31458.0
2021-03-29 10:30:00,55.33,55.62,55.27,55.28,50775.0,55.33,55.62,55.27,55.28,50775.0
2021-03-29 11:00:00,55.25,55.39,55.12,55.33,31427.0,55.25,55.39,55.12,55.33,31427.0
2021-03-29 11:30:00,55.35,55.58,55.28,55.39,34380.0,55.35,55.58,55.28,55.39,34380.0
2021-03-29 12:00:00,55.39,55.4,55.08,55.31,28145.0,55.39,55.4,55.08,55.31,28145.0
2021-03-29 12:30:00,55.33,55.43,55.17,55.41,40992.0,55.33,55.43,55.17,55.41,40992.0
2021-03-29 13:00:00,55.43,55.73,55.25,55.33,57184.0,55.43,55.73,55.25,55.33,57184.0
2021-03-29 13:30:00,55.32,55.66,55.23,55.23,49332.0,55.32,55.66,55.23,55.23,49332.0
2021-03-29 14:00:00,55.19,55.26,54.82,54.83,49171.0,55.19,55.26,54.82,54.83,49171.0
2021-03-29 14:30:00,54.82,54.87,54.57,54.73,56814.0,54.82,54.87,54.57,54.73,56814.0
2021-03-29 15:00:00,54.73,55.08,54.73,55.08,50585.0,54.73,55.08,54.73,55.08,50585.0
2021-03-29 15:30:00,55.08,55.13,54.84,54.91,140301.0,55.08,55.13,54.84,54.91,140301.0
2021-03-30 09:30:00,54.32,54.52,53.76,54.09,46709.0,54.32,54.52,53.76,54.09,46709.0
2021-03-30 10:00:00,54.05,54.48,53.93,54.48,27874.0,54.05,54.48,53.93,54.48,27874.0
2021-03-30 10:30:00,54.46,54.54,54.16,54.33,33543.0,54.46,54.54,54.16,54.33,33543.0
2021-03-30 11:00:00,54.36,54.56,54.18,54.28,35393.0,54.36,54.56,54.18,54.28,35393.0
2021-03-30 11:30:00,54.28,54.49,54.24,54.35,35283.0,54.28,54.49,54.24,54.35,35283.0
2021-03-30 12:00:00,54.39,54.41,54.21,54.35,31921.0,54.39,54.41,54.21,54.35,31921.0
2021-03-30 12:30:00,54.37,54.54,54.3,54.52,23597.0,54.37,54.54,54.3,54.52,23597.0
2021-03-30 13:00:00,54.53,54.53,54.26,54.51,27116.0,54.53,54.53,54.26,54.51,27116.0
2021-03-30 13:30:00,54.52,54.6,54.32,54.48,33259.0,54.52,54.6,54.32,54.48,33259.0
2021-03-30 14:00:00,54.44,54.78,54.4,54.76,31333.0,54.44,54.78,54.4,54.76,31333.0
2021-03-30 14:30:00,54.74,54.94,54.74,54.93,29433.0,54.74,54.94,54.74,54.93,29433.0
2021-03-30 15:00:00,54.9,54.96,54.73,54.73,29930.0,54.9,54.96,54.73,54.73,29930.0
2021-03-30 15:30:00,54.75,54.89,54.58,54.74,118023.0,54.75,54.89,54.58,54.74,118023.0
2021-03-31 09:30:00,54.85,55.13,54.26,54.3,70160.0,54.85,55.13,54.26,54.3,70160.0
2021-03-31 10:00:00,54.33,54.54,54.24,54.24,48215.0,54.33,54.54,54.24,54.24,48215.0
2021-03-31 10:30:00,54.29,54.97,54.26,54.62,57699.0,54.29,54.97,54.26,54.62,57699.0
2021-03-31 11:00:00,54.62,54.94,54.5,54.77,76022.0,54.62,54.94,54.5,54.77,76022.0
2021-03-31 11:30:00,54.77,54.88,54.45,54.85,32869.0,54.77,54.88,54.45,54.85,32869.0
2021-03-31 12:00:00,54.85,54.86,54.6,54.73,42642.0,54.85,54.86,54.6,54.73,42642.0
2021-03-31 12:30:00,54.73,54.88,54.7,54.83,72101.0,54.73,54.88,54.7,54.83,72101.0
2021-03-31 13:00:00,54.82,55.06,54.73,54.92,55826.0,54.82,55.06,54.73,54.92,55826.0
2021-03-31 13:30:00,54.94,55.08,54.78,55.02,48005.0,54.94,55.08,54.78,55.02,48005.0
2021-03-31 14:00:00,55.03,55.15,54.77,55.09,48116.0,55.03,55.15,54.77,55.09,48116.0
2021-03-31 14:30:00,55.11,55.18,55.05,55.09,41025.0,55.11,55.18,55.05,55.09,41025.0
2021-03-31 15:00:00,55.1,55.11,54.9,55.0,50128.0,55.1,55.11,54.9,55.0,50128.0
2021-03-31 15:30:00,55.0,55.12,54.65,54.72,184195.0,55.0,55.12,54.65,54.72,184195.0
2021-04-01 09:30:00,54.98,55.8,54.8,55.71,64453.0,54.98,55.8,54.8,55.71,64453.0
2021-04-01 10:00:00,55.66,56.08,55.57,56.03,29815.0,55.66,56.08,55.57,56.03,29815.0
2021-04-01 10:30:00,56.03,56.35,55.95,56.1,54113.0,56.03,56.35,55.95,56.1,54113.0
2021-04-01 11:00:00,56.13,56.26,56.0,56.09,21093.0,56.13,56.26,56.0,56.09,21093.0
2021-04-01 11:30:00,56.09,56.18,56.0,56.0,32056.0,56.09,56.18,56.0,56.0,32056.0
2021-04-01 12:00:00,56.01,56.13,55.98,56.11,17945.0,56.01,56.13,55.98,56.11,17945.0
2021-04-01 12:30:00,56.11,56.28,56.03,56.24,25341.0,56.11,56.28,56.03,56.24,25341.0
2021-04-01 13:00:00,56.26,56.4,56.23,56.23,24951.0,56.26,56.4,56.23,56.23,24951.0
2021-04-01 13:30:00,56.21,56.38,56.17,56.19,25688.0,56.21,56.38,56.17,56.19,25688.0
2021-04-01 14:00:00,56.19,56.24,56.09,56.09,19326.0,56.19,56.24,56.09,56.09,19326.0
2021-04-01 14:30:00,56.1,56.36,56.05,56.3,81148.0,56.1,56.36,56.05,56.3,81148.0
2021-04-01 15:00:00,56.29,56.4,56.21,56.35,107131.0,56.29,56.4,56.21,56.35,107131.0
2021-04-01 15:30:00,56.36,56.63,56.34,56.62,207334.0,56.36,56.63,56.34,56.62,207334.0
2021-04-05 09:30:00,56.95,57.16,56.61,56.69,88252.0,56.95,57.16,56.61,56.69,88252.0
2021-04-05 10:00:00,56.73,57.01,56.61,56.97,46857.0,56.73,57.01,56.61,56.97,46857.0
2021-04-05 10:30:00,56.98,57.12,56.83,56.98,81748.0,56.98,57.12,56.83,56.98,81748.0
2021-04-05 11:00:00,56.95,57.18,56.78,57.18,25966.0,56.95,57.18,56.78,57.18,25966.0
2021-04-05 11:30:00,57.18,57.27,57.07,57.19,17707.0,57.18,57.27,57.07,57.19,17707.0
2021-04-05 12:00:00,57.2,57.28,57.15,57.26,11232.0,57.2,57.28,57.15,57.26,11232.0
2021-04-05 12:30:00,57.27,57.43,57.26,57.38,17307.0,57.27,57.43,57.26,57.38,17307.0
2021-04-05 13:00:00,57.36,57.45,57.32,57.42,16795.0,57.36,57.45,57.32,57.42,16795.0
2021-04-05 13:30:00,57.42,57.46,57.19,57.29,18575.0,57.42,57.46,57.19,57.29,18575.0
2021-04-05 14:00:00,57.29,57.39,57.22,57.26,14700.0,57.29,57.39,57.22,57.26,14700.0
2021-04-05 14:30:00,57.25,57.31,56.98,56.99,43416.0,57.25,57.31,56.98,56.99,43416.0
2021-04-05 15:00:00,57.0,57.0,56.79,56.9,51161.0,57.0,57.0,56.79,56.9,51161.0
2021-04-05 15:30:00,56.87,56.95,56.74,56.78,142550.0,56.87,56.95,56.74,56.78,142550.0
2021-04-06 09:30:00,56.49,56.5,56.07,56.11,54621.0,56.49,56.5,56.07,56.11,54621.0
2021-04-06 10:00:00,56.08,56.4,56.04,56.32,112105.0,56.08,56.4,56.04,56.32,112105.0
2021-04-06 10:30:00,56.34,56.35,56.03,56.06,39615.0,56.34,56.35,56.03,56.06,39615.0
2021-04-06 11:00:00,56.03,56.11,55.91,55.97,53362.0,56.03,56.11,55.91,55.97,53362.0
2021-04-06 11:30:00,55.98,56.08,55.98,56.05,30631.0,55.98,56.08,55.98,56.05,30631.0
2021-04-06 12:00:00,56.05,56.06,55.85,55.92,41060.0,56.05,56.06,55.85,55.92,41060.0
2021-04-06 12:30:00,55.91,56.06,55.89,56.01,52287.0,55.91,56.06,55.89,56.01,52287.0
2021-04-06 13:00:00,56.02,56.02,55.72,55.75,55426.0,56.02,56.02,55.72,55.75,55426.0
2021-04-06 13:30:00,55.74,55.98,55.73,55.93,37944.0,55.74,55.98,55.73,55.93,37944.0
2021-04-06 14:00:00,55.92,55.93,55.79,55.81,32848.0,55.92,55.93,55.79,55.81,32848.0
2021-04-06 14:30:00,55.8,55.9,55.7,55.85,45713.0,55.8,55.9,55.7,55.85,45713.0
2021-04-06 15:00:00,55.85,55.88,55.54,55.82,66842.0,55.85,55.88,55.54,55.82,66842.0
2021-04-06 15:30:00,55.82,55.92,55.72,55.89,158975.0,55.82,55.92,55.72,55.89,158975.0
2021-04-07 09:30:00,55.97,56.0,55.46,55.61,55371.0,55.97,56.0,55.46,55.61,55371.0
2021-04-07 10:00:00,55.62,56.12,55.51,56.11,46177.0,55.62,56.12,55.51,56.11,46177.0
2021-04-07 10:30:00,56.12,56.12,55.73,55.86,40347.0,56.12,56.12,55.73,55.86,40347.0
2021-04-07 11:00:00,55.88,55.88,55.68,55.7,32959.0,55.88,55.88,55.68,55.7,32959.0
2021-04-07 11:30:00,55.68,55.81,55.61,55.8,24553.0,55.68,55.81,55.61,55.8,24553.0
2021-04-07 12:00:00,55.77,55.84,55.72,55.76,22753.0,55.77,55.84,55.72,55.76,22753.0
2021-04-07 12:30:00,55.75,55.82,55.7,55.73,20394.0,55.75,55.82,55.7,55.73,20394.0
2021-04-07 13:00:00,55.74,55.82,55.68,55.73,16036.0,55.74,55.82,55.68,55.73,16036.0
2021-04-07 13:30:00,55.73,55.91,55.71,55.8,39698.0,55.73,55.91,55.71,55.8,39698.0
2021-04-07 14:00:00,55.8,55.92,55.78,55.81,29015.0,55.8,55.92,55.78,55.81,29015.0
2021-04-07 14:30:00,55.8,55.89,55.75,55.84,33302.0,55.8,55.89,55.75,55.84,33302.0
2021-04-07 15:00:00,55.89,56.02,55.87,56.02,46032.0,55.89,56.02,55.87,56.02,46032.0
2021-04-07 15:30:00,56.0,56.15,55.92,56.01,79832.0,56.0,56.15,55.92,56.01,79832.0
2021-04-08 09:30:00,56.59,56.79,56.3,56.32,36436.0,56.59,56.79,56.3,56.32,36436.0
2021-04-08 10:00:00,56.32,56.43,55.8,55.86,89073.0,56.32,56.43,55.8,55.86,89073.0
2021-04-08 10:30:00,55.85,56.16,55.85,55.98,39277.0,55.85,56.16,55.85,55.98,39277.0
2021-04-08 11:00:00,55.97,56.06,55.92,56.0,43229.0,55.97,56.06,55.92,56.0,43229.0
2021-04-08 11:30:00,55.99,56.02,55.83,55.86,55096.0,55.99,56.02,55.83,55.86,55096.0
2021-04-08 12:00:00,55.88,55.91,55.82,55.85,89506.0,55.88,55.91,55.82,55.85,89506.0
2021-04-08 12:30:00,55.86,55.87,55.75,55.77,23075.0,55.86,55.87,55.75,55.77,23075.0
2021-04-08 13:00:00,55.77,55.8,55.65,55.73,30392.0,55.77,55.8,55.65,55.73,30392.0
2021-04-08 13:30:00,55.73,55.77,55.69,55.73,25322.0,55.73,55.77,55.69,55.73,25322.0
2021-04-08 14:00:00,55.74,56.05,55.71,56.04,27895.0,55.74,56.05,55.71,56.04,27895.0
2021-04-08 14:30:00,56.03,56.36,56.01,56.36,52803.0,56.03,56.36,56.01,56.36,52803.0
2021-04-08 15:00:00,56.35,56.52,56.35,56.52,60464.0,56.35,56.52,56.35,56.52,60464.0
2021-04-08 15:30:00,56.52,56.82,56.52,56.63,232054.0,56.52,56.82,56.52,56.63,232054.0
2021-04-09 09:30:00,56.59,56.8,56.4,56.64,52562.0,56.59,56.8,56.4,56.64,52562.0
2021-04-09 10:00:00,56.64,56.64,56.32,56.4,55181.0,56.64,56.64,56.32,56.4,55181.0
2021-04-09 10:30:00,56.39,56.42,56.17,56.33,25302.0,56.39,56.42,56.17,56.33,25302.0
2021-04-09 11:00:00,56.34,56.37,56.2,56.27,29871.0,56.34,56.37,56.2,56.27,29871.0
2021-04-09 11:30:00,56.28,56.37,56.21,56.35,19086.0,56.28,56.37,56.21,56.35,19086.0
2021-04-09 12:00:00,56.35,56.39,56.24,56.26,18284.0,56.35,56.39,56.24,56.26,18284.0
2021-04-09 12:30:00,56.28,56.31,56.15,56.19,12310.0,56.28,56.31,56.15,56.19,12310.0
2021-04-09 13:00:00,56.2,56.23,56.14,56.21,16516.0,56.2,56.23,56.14,56.21,16516.0
2021-04-09 13:30:00,56.19,56.35,56.18,56.32,20833.0,56.19,56.35,56.18,56.32,20833.0
2021-04-09 14:00:00,56.32,56.43,56.31,56.33,25535.0,56.32,56.43,56.31,56.33,25535.0
2021-04-09 14:30:00,56.32,56.43,56.3,56.35,28249.0,56.32,56.43,56.3,56.35,28249.0
2021-04-09 15:00:00,56.33,56.42,56.27,56.4,31120.0,56.33,56.42,56.27,56.4,31120.0
2021-04-09 15:30:00,56.41,56.51,56.32,56.46,138162.0,56.41,56.51,56.32,56.46,138162.0
2021-04-12 09:30:00,56.22,56.39,55.92,56.0,77128.0,56.22,56.39,55.92,56.0,77128.0
2021-04-12 10:00:00,56.0,56.38,55.95,56.36,12467.0,56.0,56.38,55.95,56.36,12467.0
2021-04-12 10:30:00,56.38,56.38,56.02,56.06,27482.0,56.38,56.38,56.02,56.06,27482.0
2021-04-12 11:00:00,56.05,56.35,56.0,56.32,44959.0,56.05,56.35,56.0,56.32,44959.0
2021-04-12 11:30:00,56.27,57.65,56.08,56.2,22449.0,56.27,57.65,56.08,56.2,22449.0
2021-04-12 12:00:00,56.21,56.38,56.14,56.38,37385.0,56.21,56.38,56.14,56.38,37385.0
2021-04-12 12:30:00,56.39,56.5,56.33,56.43,22789.0,56.39,56.5,56.33,56.43,22789.0
2021-04-12 13:00:00,56.42,56.43,56.29,56.35,14826.0,56.42,56.43,56.29,56.35,14826.0
2021-04-12 13:30:00,56.35,56.36,56.14,56.14,20853.0,56.35,56.36,56.14,56.14,20853.0
2021-04-12 14:00:00,56.15,56.27,56.05,56.09,17351.0,56.15,56.27,56.05,56.09,17351.0
2021-04-12 14:30:00,56.09,56.13,55.95,56.04,26299.0,56.09,56.13,55.95,56.04,26299.0
2021-04-12 15:00:00,56.05,56.08,55.97,56.03,39357.0,56.05,56.08,55.97,56.03,39357.0
2021-04-12 15:30:00,56.03,56.33,56.02,56.19,74267.0,56.03,56.33,56.02,56.19,74267.0
2021-04-13 09:30:00,56.2,56.28,55.94,56.1,65836.0,56.2,56.28,55.94,56.1,65836.0
2021-04-13 10:00:00,56.13,56.3,55.88,56.2,68560.0,56.13,56.3,55.88,56.2,68560.0
2021-04-13 10:30:00,56.19,56.22,56.04,56.18,25635.0,56.19,56.22,56.04,56.18,25635.0
2021-04-13 11:00:00,56.19,56.22,55.75,55.77,30475.0,56.19,56.22,55.75,55.77,30475.0
2021-04-13 11:30:00,55.78,55.85,55.68,55.74,16240.0,55.78,55.85,55.68,55.74,16240.0
2021-04-13 12:00:00,55.78,55.84,55.7,55.71,20014.0,55.78,55.84,55.7,55.71,20014.0
2021-04-13 12:30:00,55.71,55.77,55.59,55.66,18541.0,55.71,55.77,55.59,55.66,18541.0
2021-04-13 13:00:00,55.65,55.78,55.65,55.77,15181.0,55.65,55.78,55.65,55.77,15181.0
2021-04-13 13:30:00,55.76,55.89,55.73,55.86,32504.0,55.76,55.89,55.73,55.86,32504.0
2021-04-13 14:00:00,55.86,55.93,55.83,55.93,22071.0,55.86,55.93,55.83,55.93,22071.0
2021-04-13 14:30:00,55.91,56.0,55.89,55.96,41716.0,55.91,56.0,55.89,55.96,41716.0
2021-04-13 15:00:00,55.96,56.12,55.96,56.05,33403.0,55.96,56.12,55.96,56.05,33403.0
2021-04-13 15:30:00,56.06,56.12,55.97,56.07,111894.0,56.06,56.12,55.97,56.07,111894.0
2021-04-14 09:30:00,56.21,56.49,56.12,56.4,88946.0,56.21,56.49,56.12,56.4,88946.0
2021-04-14 10:00:00,56.4,56.64,56.38,56.43,51162.0,56.4,56.64,56.38,56.43,51162.0
2021-04-14 10:30:00,56.43,56.6,56.33,56.42,72525.0,56.43,56.6,56.33,56.42,72525.0
2021-04-14 11:00:00,56.42,56.56,56.07,56.3,69859.0,56.42,56.56,56.07,56.3,69859.0
2021-04-14 11:30:00,56.3,56.34,56.2,56.27,66429.0,56.3,56.34,56.2,56.27,66429.0
2021-04-14 12:00:00,56.26,56.28,56.1,56.12,32711.0,56.26,56.28,56.1,56.12,32711.0
2021-04-14 12:30:00,56.11,56.17,56.04,56.05,35865.0,56.11,56.17,56.04,56.05,35865.0
2021-04-14 13:00:00,56.07,56.13,56.01,56.07,22789.0,56.07,56.13,56.01,56.07,22789.0
2021-04-14 13:30:00,56.05,56.29,56.02,56.04,70089.0,56.05,56.29,56.02,56.04,70089.0
2021-04-14 14:00:00,56.04,56.08,55.8,55.95,62161.0,56.04,56.08,55.8,55.95,62161.0
2021-04-14 14:30:00,55.95,56.13,55.84,55.85,44435.0,55.95,56.13,55.84,55.85,44435.0
2021-04-14 15:00:00,55.84,55.91,55.76,55.9,49698.0,55.84,55.91,55.76,55.9,49698.0
2021-04-14 15:30:00,55.89,56.03,55.81,55.93,102371.0,55.89,56.03,55.81,55.93,102371.0
2021-04-15 09:30:00,56.25,56.97,56.25,56.88,116931.0,56.25,56.97,56.25,56.88,116931.0
2021-04-15 10:00:00,56.84,56.85,56.44,56.48,40800.0,56.84,56.85,56.44,56.48,40800.0
2021-04-15 10:30:00,56.49,56.65,56.32,56.62,29214.0,56.49,56.65,56.32,56.62,29214.0
2021-04-15 11:00:00,56.61,56.68,56.47,56.6,27944.0,56.61,56.68,56.47,56.6,27944.0
2021-04-15 11:30:00,56.61,56.78,56.49,56.76,20319.0,56.61,56.78,56.49,56.76,20319.0
2021-04-15 12:00:00,56.78,56.84,56.71,56.78,17878.0,56.78,56.84,56.71,56.78,17878.0
2021-04-15 12:30:00,56.77,56.89,56.76,56.87,23796.0,56.77,56.89,56.76,56.87,23796.0
2021-04-15 13:00:00,56.9,56.93,56.64,56.67,24178.0,56.9,56.93,56.64,56.67,24178.0
2021-04-15 13:30:00,56.68,56.69,56.55,56.69,21683.0,56.68,56.69,56.55,56.69,21683.0
2021-04-15 14:00:00,56.71,56.8,56.46,56.49,52734.0,56.71,56.8,56.46,56.49,52734.0
2021-04-15 14:30:00,56.48,56.49,56.3,56.33,52049.0,56.48,56.49,56.3,56.33,52049.0
2021-04-15 15:00:00,56.34,56.45,56.18,56.19,54699.0,56.34,56.45,56.18,56.19,54699.0
2021-04-15 15:30:00,56.2,56.47,56.18,56.45,240446.0,56.2,56.47,56.18,56.45,240446.0
2021-04-16 09:30:00,56.75,56.99,56.41,56.55,63029.0,56.75,56.99,56.41,56.55,63029.0
2021-04-16 10:00:00,56.52,56.82,56.46,56.72,29957.0,56.52,56.82,56.46,56.72,29957.0
2021-04-16 10:30:00,56.71,57.2,56.7,57.02,150955.0,56.71,57.2,56.7,57.02,150955.0
2021-04-16 11:00:00,57.04,57.14,56.99,57.06,41493.0,57.04,57.14,56.99,57.06,41493.0
2021-04-16 11:30:00,57.08,57.13,57.06,57.09,35688.0,57.08,57.13,57.06,57.09,35688.0
2021-04-16 12:00:00,57.1,57.13,57.06,57.1,31734.0,57.1,57.13,57.06,57.1,31734.0
2021-04-16 12:30:00,57.09,57.11,56.86,56.89,29761.0,57.09,57.11,56.86,56.89,29761.0
2021-04-16 13:00:00,56.89,57.02,56.88,56.98,23341.0,56.89,57.02,56.88,56.98,23341.0
2021-04-16 13:30:00,56.99,57.15,56.96,57.1,38115.0,56.99,57.15,56.96,57.1,38115.0
2021-04-16 14:00:00,57.09,57.23,57.09,57.18,45772.0,57.09,57.23,57.09,57.18,45772.0
2021-04-16 14:30:00,57.21,57.23,57.12,57.16,23340.0,57.21,57.23,57.12,57.16,23340.0
2021-04-16 15:00:00,57.16,57.21,57.1,57.11,30487.0,57.16,57.21,57.1,57.11,30487.0
2021-04-16 15:30:00,57.11,57.21,56.85,56.87,200334.0,57.11,57.21,56.85,56.87,200334.0
2021-04-19 09:30:00,56.59,56.83,56.33,56.76,69814.0,56.59,56.83,56.33,56.76,69814.0
2021-04-19 10:00:00,56.77,56.85,56.2,56.25,85177.0,56.77,56.85,56.2,56.25,85177.0
2021-04-19 10:30:00,56.22,56.22,55.71,55.86,97083.0,56.22,56.22,55.71,55.86,97083.0
2021-04-19 11:00:00,55.9,55.9,55.61,55.61,43813.0,55.9,55.9,55.61,55.61,43813.0
2021-04-19 11:30:00,55.62,55.68,55.27,55.43,62863.0,55.62,55.68,55.27,55.43,62863.0
2021-04-19 12:00:00,55.43,55.61,55.26,55.39,88782.0,55.43,55.61,55.26,55.39,88782.0
2021-04-19 12:30:00,55.37,55.37,55.06,55.07,34375.0,55.37,55.37,55.06,55.07,34375.0
2021-04-19 13:00:00,55.05,55.25,55.03,55.1,40565.0,55.05,55.25,55.03,55.1,40565.0
2021-04-19 13:30:00,55.09,55.18,54.88,54.91,66295.0,55.09,55.18,54.88,54.91,66295.0
2021-04-19 14:00:00,54.92,55.01,54.82,54.87,100444.0,54.92,55.01,54.82,54.87,100444.0
2021-04-19 14:30:00,54.87,54.88,54.66,54.77,91236.0,54.87,54.88,54.66,54.77,91236.0
2021-04-19 15:00:00,54.78,54.84,54.63,54.79,204636.0,54.78,54.84,54.63,54.79,204636.0
2021-04-19 15:30:00,54.78,54.91,54.66,54.91,353325.0,54.78,54.91,54.66,54.91,353325.0
2021-04-20 09:30:00,54.78,55.17,54.54,54.55,67417.0,54.78,55.17,54.54,54.55,67417.0
2021-04-20 10:00:00,54.58,54.66,54.09,54.23,40484.0,54.58,54.66,54.09,54.23,40484.0
2021-04-20 10:30:00,54.2,54.22,53.61,54.02,77288.0,54.2,54.22,53.61,54.02,77288.0
2021-04-20 11:00:00,53.97,53.97,53.52,53.62,31035.0,53.97,53.97,53.52,53.62,31035.0
2021-04-20 11:30:00,53.59,53.77,53.46,53.66,25426.0,53.59,53.77,53.46,53.66,25426.0
2021-04-20 12:00:00,53.67,53.87,53.64,53.64,47829.0,53.67,53.87,53.64,53.64,47829.0
2021-04-20 12:30:00,53.64,53.69,53.51,53.54,68966.0,53.64,53.69,53.51,53.54,68966.0
2021-04-20 13:00:00,53.53,53.57,53.27,53.33,48910.0,53.53,53.57,53.27,53.33,48910.0
2021-04-20 13:30:00,53.32,53.68,53.29,53.67,210345.0,53.32,53.68,53.29,53.67,210345.0
2021-04-20 14:00:00,53.63,53.7,53.45,53.46,44363.0,53.63,53.7,53.45,53.46,44363.0
2021-04-20 14:30:00,53.46,53.68,53.4,53.68,65525.0,53.46,53.68,53.4,53.68,65525.0
2021-04-20 15:00:00,53.69,53.8,53.63,53.79,66676.0,53.69,53.8,53.63,53.79,66676.0
2021-04-20 15:30:00,53.8,54.2,53.78,54.18,397179.0,53.8,54.2,53.78,54.18,397179.0
2021-04-21 09:30:00,54.53,54.98,54.3,54.98,55811.0,54.53,54.98,54.3,54.98,55811.0
2021-04-21 10:00:00,55.02,55.2,54.89,55.2,33460.0,55.02,55.2,54.89,55.2,33460.0
2021-04-21 10:30:00,55.23,55.24,55.09,55.15,67239.0,55.23,55.24,55.09,55.15,67239.0
2021-04-21 11:00:00,55.14,55.26,55.07,55.21,112632.0,55.14,55.26,55.07,55.21,112632.0
2021-04-21 11:30:00,55.21,55.21,54.83,54.97,23278.0,55.21,55.21,54.83,54.97,23278.0
2021-04-21 12:00:00,54.98,55.13,54.91,55.1,26285.0,54.98,55.13,54.91,55.1,26285.0
2021-04-21 12:30:00,55.08,55.29,55.02,55.12,17007.0,55.08,55.29,55.02,55.12,17007.0
2021-04-21 13:00:00,55.12,55.37,55.1,55.28,31842.0,55.12,55.37,55.1,55.28,31842.0
2021-04-21 13:30:00,55.25,55.29,54.99,54.99,37527.0,55.25,55.29,54.99,54.99,37527.0
2021-04-21 14:00:00,55.0,55.09,54.94,55.02,41859.0,55.0,55.09,54.94,55.02,41859.0
2021-04-21 14:30:00,54.98,55.1,54.95,54.96,36933.0,54.98,55.1,54.95,54.96,36933.0
2021-04-21 15:00:00,54.97,55.1,54.93,54.93,73041.0,54.97,55.1,54.93,54.93,73041.0
2021-04-21 15:30:00,54.95,55.02,54.82,54.92,228066.0,54.95,55.02,54.82,54.92,228066.0
2021-04-22 09:30:00,54.83,54.94,54.55,54.84,34143.0,54.83,54.94,54.55,54.84,34143.0
2021-04-22 10:00:00,54.82,54.85,54.55,54.76,21067.0,54.82,54.85,54.55,54.76,21067.0
2021-04-22 10:30:00,54.76,54.8,54.63,54.71,36882.0,54.76,54.8,54.63,54.71,36882.0
2021-04-22 11:00:00,54.71,54.74,54.65,54.65,20292.0,54.71,54.74,54.65,54.65,20292.0
2021-04-22 11:30:00,54.63,54.92,54.62,54.82,21347.0,54.63,54.92,54.62,54.82,21347.0
2021-04-22 12:00:00,54.82,54.86,54.75,54.84,14378.0,54.82,54.86,54.75,54.84,14378.0
2021-04-22 12:30:00,54.85,55.03,54.82,55.0,35407.0,54.85,55.03,54.82,55.0,35407.0
2021-04-22 13:00:00,55.03,55.07,54.44,54.69,27606.0,55.03,55.07,54.44,54.69,27606.0
2021-04-22 13:30:00,54.65,54.69,54.15,54.22,35183.0,54.65,54.69,54.15,54.22,35183.0
2021-04-22 14:00:00,54.2,54.37,54.14,54.36,46941.0,54.2,54.37,54.14,54.36,46941.0
2021-04-22 14:30:00,54.36,54.56,54.33,54.48,65090.0,54.36,54.56,54.33,54.48,65090.0
2021-04-22 15:00:00,54.46,54.53,54.02,54.06,66475.0,54.46,54.53,54.02,54.06,66475.0
2021-04-22 15:30:00,54.05,54.08,53.84,53.85,174555.0,54.05,54.08,53.84,53.85,174555.0
2021-04-23 09:30:00,54.0,54.08,53.65,53.9,72560.0,54.0,54.08,53.65,53.9,72560.0
2021-04-23 10:00:00,53.94,54.18,53.85,54.09,61864.0,53.94,54.18,53.85,54.09,61864.0
2021-04-23 10:30:00,54.09,54.2,54.01,54.09,60957.0,54.09,54.2,54.01,54.09,60957.0
2021-04-23 11:00:00,54.09,54.22,54.07,54.16,33198.0,54.09,54.22,54.07,54.16,33198.0
2021-04-23 11:30:00,54.15,54.22,54.13,54.18,19436.0,54.15,54.22,54.13,54.18,19436.0
2021-04-23 12:00:00,54.17,54.25,54.12,54.12,21007.0,54.17,54.25,54.12,54.12,21007.0
2021-04-23 12:30:00,54.12,54.29,54.1,54.19,12838.0,54.12,54.29,54.1,54.19,12838.0
2021-04-23 13:00:00,54.22,54.27,54.13,54.19,10722.0,54.22,54.27,54.13,54.19,10722.0
2021-04-23 13:30:00,54.2,54.31,54.16,54.3,50365.0,54.2,54.31,54.16,54.3,50365.0
2021-04-23 14:00:00,54.32,54.38,54.24,54.36,16702.0,54.32,54.38,54.24,54.36,16702.0
2021-04-23 14:30:00,54.38,54.56,54.37,54.5,37336.0,54.38,54.56,54.37,54.5,37336.0
2021-04-23 15:00:00,54.49,54.53,54.44,54.53,51442.0,54.49,54.53,54.44,54.53,51442.0
2021-04-23 15:30:00,54.52,54.71,54.43,54.43,109872.0,54.52,54.71,54.43,54.43,109872.0
2021-04-26 09:30:00,54.6,54.72,54.25,54.34,120438.0,54.6,54.72,54.25,54.34,120438.0
2021-04-26 10:00:00,54.29,54.56,54.21,54.3,39856.0,54.29,54.56,54.21,54.3,39856.0
2021-04-26 10:30:00,54.28,54.42,54.15,54.3,40773.0,54.28,54.42,54.15,54.3,40773.0
2021-04-26 11:00:00,54.32,54.49,54.3,54.41,35027.0,54.32,54.49,54.3,54.41,35027.0
2021-04-26 11:30:00,54.41,54.46,54.3,54.43,37873.0,54.41,54.46,54.3,54.43,37873.0
2021-04-26 12:00:00,54.41,54.43,53.96,54.03,151979.0,54.41,54.43,53.96,54.03,151979.0
2021-04-26 12:30:00,54.02,54.17,53.99,54.06,50688.0,54.02,54.17,53.99,54.06,50688.0
2021-04-26 13:00:00,54.06,54.23,54.06,54.16,42471.0,54.06,54.23,54.06,54.16,42471.0
2021-04-26 13:30:00,54.16,54.3,54.14,54.3,49150.0,54.16,54.3,54.14,54.3,49150.0
2021-04-26 14:00:00,54.3,54.38,54.24,54.34,84558.0,54.3,54.38,54.24,54.34,84558.0
2021-04-26 14:30:00,54.32,54.37,54.26,54.32,113822.0,54.32,54.37,54.26,54.32,113822.0
2021-04-26 15:00:00,54.33,54.34,54.0,54.03,63587.0,54.33,54.34,54.0,54.03,63587.0
2021-04-26 15:30:00,54.03,54.35,53.98,54.32,285354.0,54.03,54.35,53.98,54.32,285354.0
2021-04-27 09:30:00,54.14,54.31,53.33,53.39,59148.0,54.14,54.31,53.33,53.39,59148.0
2021-04-27 10:00:00,53.31,53.52,53.24,53.52,42259.0,53.31,53.52,53.24,53.52,42259.0
2021-04-27 10:30:00,53.52,53.78,53.46,53.77,43208.0,53.52,53.78,53.46,53.77,43208.0
2021-04-27 11:00:00,53.77,53.82,53.47,53.49,42380.0,53.77,53.82,53.47,53.49,42380.0
2021-04-27 11:30:00,53.5,53.55,53.35,53.55,45669.0,53.5,53.55,53.35,53.55,45669.0
2021-04-27 12:00:00,53.54,53.59,53.46,53.54,48509.0,53.54,53.59,53.46,53.54,48509.0
2021-04-27 12:30:00,53.54,53.54,53.41,53.43,32607.0,53.54,53.54,53.41,53.43,32607.0
2021-04-27 13:00:00,53.43,53.52,53.26,53.31,43582.0,53.43,53.52,53.26,53.31,43582.0
2021-04-27 13:30:00,53.31,53.33,53.22,53.27,49920.0,53.31,53.33,53.22,53.27,49920.0
2021-04-27 14:00:00,53.28,53.28,53.07,53.19,125950.0,53.28,53.28,53.07,53.19,125950.0
2021-04-27 14:30:00,53.19,53.2,52.92,52.96,65708.0,53.19,53.2,52.92,52.96,65708.0
2021-04-27 15:00:00,52.96,53.08,52.83,52.84,112174.0,52.96,53.08,52.83,52.84,112174.0
2021-04-27 15:30:00,52.85,53.09,52.83,52.91,237869.0,52.85,53.09,52.83,52.91,237869.0
2021-04-28 09:30:00,52.76,52.91,51.76,52.26,161215.0,52.76,52.91,51.76,52.26,161215.0
2021-04-28 10:00:00,52.26,52.58,52.26,52.5,46933.0,52.26,52.58,52.26,52.5,46933.0
2021-04-28 10:30:00,52.52,52.6,52.34,52.43,36062.0,52.52,52.6,52.34,52.43,36062.0
2021-04-28 11:00:00,52.42,52.46,52.25,52.36,66343.0,52.42,52.46,52.25,52.36,66343.0
2021-04-28 11:30:00,52.37,52.55,52.26,52.27,52372.0,52.37,52.55,52.26,52.27,52372.0
2021-04-28 12:00:00,52.24,52.3,52.14,52.21,20133.0,52.24,52.3,52.14,52.21,20133.0
2021-04-28 12:30:00,52.21,52.27,52.1,52.13,23702.0,52.21,52.27,52.1,52.13,23702.0
2021-04-28 13:00:00,52.13,52.16,51.99,52.0,40226.0,52.13,52.16,51.99,52.0,40226.0
2021-04-28 13:30:00,52.0,52.04,51.9,51.96,31663.0,52.0,52.04,51.9,51.96,31663.0
2021-04-28 14:00:00,51.95,52.15,51.89,51.9,35089.0,51.95,52.15,51.89,51.9,35089.0
2021-04-28 14:30:00,51.92,52.14,51.9,51.91,235845.0,51.92,52.14,51.9,51.91,235845.0
2021-04-28 15:00:00,51.91,52.1,51.84,51.91,70643.0,51.91,52.1,51.84,51.91,70643.0
2021-04-28 15:30:00,51.92,52.17,51.88,52.08,239412.0,51.92,52.17,51.88,52.08,239412.0
2021-04-29 09:30:00,52.41,52.85,52.24,52.24,138850.0,52.41,52.85,52.24,52.24,138850.0
2021-04-29 10:00:00,52.26,52.37,52.0,52.13,81063.0,52.26,52.37,52.0,52.13,81063.0
2021-04-29 10:30:00,52.13,52.46,52.1,52.46,37268.0,52.13,52.46,52.1,52.46,37268.0
2021-04-29 11:00:00,52.45,52.73,52.4,52.73,51345.0,52.45,52.73,52.4,52.73,51345.0
2021-04-29 11:30:00,52.73,52.74,52.2,52.23,63778.0,52.73,52.74,52.2,52.23,63778.0
2021-04-29 12:00:00,52.25,52.31,52.11,52.29,24766.0,52.25,52.31,52.11,52.29,24766.0
2021-04-29 12:30:00,52.29,52.44,52.27,52.32,21461.0,52.29,52.44,52.27,52.32,21461.0
2021-04-29 13:00:00,52.35,52.52,52.29,52.52,27704.0,52.35,52.52,52.29,52.52,27704.0
2021-04-29 13:30:00,52.52,52.53,52.3,52.34,48296.0,52.52,52.53,52.3,52.34,48296.0
2021-04-29 14:00:00,52.35,52.51,52.24,52.51,40943.0,52.35,52.51,52.24,52.51,40943.0
2021-04-29 14:30:00,52.55,52.68,52.49,52.61,45570.0,52.55,52.68,52.49,52.61,45570.0
2021-04-29 15:00:00,52.62,52.7,52.52,52.61,63521.0,52.62,52.7,52.52,52.61,63521.0
2021-04-29 15:30:00,52.62,52.85,52.58,52.74,129728.0,52.62,52.85,52.58,52.74,129728.0
2021-04-30 09:30:00,52.35,52.43,51.28,51.64,239395.0,52.35,52.43,51.28,51.64,239395.0
2021-04-30 10:00:00,51.61,51.63,51.18,51.33,122040.0,51.61,51.63,51.18,51.33,122040.0
2021-04-30 10:30:00,51.35,51.4,50.86,50.88,118208.0,51.35,51.4,50.86,50.88,118208.0
2021-04-30 11:00:00,50.88,51.17,50.86,51.05,88167.0,50.88,51.17,50.86,51.05,88167.0
2021-04-30 11:30:00,51.05,51.24,50.89,51.1,115600.0,51.05,51.24,50.89,51.1,115600.0
2021-04-30 12:00:00,51.14,51.22,51.02,51.05,26439.0,51.14,51.22,51.02,51.05,26439.0
2021-04-30 12:30:00,51.06,51.09,50.73,50.83,41803.0,51.06,51.09,50.73,50.83,41803.0
2021-04-30 13:00:00,50.84,50.87,50.65,50.7,29872.0,50.84,50.87,50.65,50.7,29872.0
2021-04-30 13:30:00,50.71,50.72,50.3,50.36,65687.0,50.71,50.72,50.3,50.36,65687.0
2021-04-30 14:00:00,50.36,50.65,50.28,50.64,106555.0,50.36,50.65,50.28,50.64,106555.0
2021-04-30 14:30:00,50.64,50.69,50.48,50.48,51989.0,50.64,50.69,50.48,50.48,51989.0
2021-04-30 15:00:00,50.48,50.74,50.48,50.69,79974.0,50.48,50.74,50.48,50.69,79974.0
2021-04-30 15:30:00,50.7,50.71,50.42,50.49,412485.0,50.7,50.71,50.42,50.49,412485.0
2021-05-03 09:30:00,50.64,51.52,50.61,51.36,104865.0,50.64,51.52,50.61,51.36,104865.0
2021-05-03 10:00:00,51.33,51.69,51.27,51.39,57992.0,51.33,51.69,51.27,51.39,57992.0
2021-05-03 10:30:00,51.4,51.42,51.09,51.12,53520.0,51.4,51.42,51.09,51.12,53520.0
2021-05-03 11:00:00,51.1,51.25,51.07,51.12,40426.0,51.1,51.25,51.07,51.12,40426.0
2021-05-03 11:30:00,51.11,51.31,51.11,51.29,48813.0,51.11,51.31,51.11,51.29,48813.0
2021-05-03 12:00:00,51.29,51.39,51.21,51.33,37247.0,51.29,51.39,51.21,51.33,37247.0
2021-05-03 12:30:00,51.34,51.35,51.22,51.24,61058.0,51.34,51.35,51.22,51.24,61058.0
2021-05-03 13:00:00,51.25,51.68,51.22,51.63,38779.0,51.25,51.68,51.22,51.63,38779.0
2021-05-03 13:30:00,51.62,51.83,51.59,51.68,36793.0,51.62,51.83,51.59,51.68,36793.0
2021-05-03 14:00:00,51.68,51.69,51.56,51.58,23197.0,51.68,51.69,51.56,51.58,23197.0
2021-05-03 14:30:00,51.59,51.67,51.59,51.64,32370.0,51.59,51.67,51.59,51.64,32370.0
2021-05-03 15:00:00,51.64,51.67,51.44,51.5,43784.0,51.64,51.67,51.44,51.5,43784.0
2021-05-03 15:30:00,51.51,51.56,51.31,51.35,172328.0,51.51,51.56,51.31,51.35,172328.0
2021-05-04 09:30:00,51.0,51.07,50.28,50.5,337923.0,51.0,51.07,50.28,50.5,337923.0
2021-05-04 10:00:00,50.51,50.51,50.03,50.3,70830.0,50.51,50.51,50.03,50.3,70830.0
2021-05-04 10:30:00,50.27,50.34,49.91,49.96,69391.0,50.27,50.34,49.91,49.96,69391.0
2021-05-04 11:00:00,49.95,50.04,49.62,49.77,50987.0,49.95,50.04,49.62,49.77,50987.0
2021-05-04 11:30:00,49.84,49.96,49.62,49.95,142346.0,49.84,49.96,49.62,49.95,142346.0
2021-05-04 12:00:00,49.94,50.29,49.93,50.29,132275.0,49.94,50.29,49.93,50.29,132275.0
2021-05-04 12:30:00,50.28,50.55,50.16,50.32,199270.0,50.28,50.55,50.16,50.32,199270.0
2021-05-04 13:00:00,50.31,50.55,50.27,50.47,62386.0,50.31,50.55,50.27,50.47,62386.0
2021-05-04 13:30:00,50.45,50.57,50.32,50.52,124965.0,50.45,50.57,50.32,50.52,124965.0
2021-05-04 14:00:00,50.53,50.82,50.46,50.82,81571.0,50.53,50.82,50.46,50.82,81571.0
2021-05-04 14:30:00,50.81,50.98,50.55,50.59,112961.0,50.81,50.98,50.55,50.59,112961.0
2021-05-04 15:00:00,50.58,50.69,50.54,50.6,60076.0,50.58,50.69,50.54,50.6,60076.0
2021-05-04 15:30:00,50.6,50.71,50.45,50.7,250321.0,50.6,50.71,50.45,50.7,250321.0
2021-05-05 09:30:00,51.06,51.33,50.76,50.76,109669.0,51.06,51.33,50.76,50.76,109669.0
2021-05-05 10:00:00,50.7,51.19,50.59,51.13,78048.0,50.7,51.19,50.59,51.13,78048.0
2021-05-05 10:30:00,51.13,51.45,51.13,51.36,62670.0,51.13,51.45,51.13,51.36,62670.0
2021-05-05 11:00:00,51.38,51.63,51.33,51.42,47085.0,51.38,51.63,51.33,51.42,47085.0
2021-05-05 11:30:00,51.4,51.57,51.27,51.52,42234.0,51.4,51.57,51.27,51.52,42234.0
2021-05-05 12:00:00,51.53,51.53,51.34,51.37,29958.0,51.53,51.53,51.34,51.37,29958.0
2021-05-05 12:30:00,51.37,51.4,51.17,51.18,38857.0,51.37,51.4,51.17,51.18,38857.0
2021-05-05 13:00:00,51.15,51.32,51.11,51.27,48478.0,51.15,51.32,51.11,51.27,48478.0
2021-05-05 13:30:00,51.27,51.51,51.2,51.48,74363.0,51.27,51.51,51.2,51.48,74363.0
2021-05-05 14:00:00,51.47,51.51,51.41,51.45,41368.0,51.47,51.51,51.41,51.45,41368.0
2021-05-05 14:30:00,51.43,51.49,51.2,51.22,41183.0,51.43,51.49,51.2,51.22,41183.0
2021-05-05 15:00:00,51.2,51.24,51.07,51.21,91162.0,51.2,51.24,51.07,51.21,91162.0
2021-05-05 15:30:00,51.19,51.4,51.18,51.39,325693.0,51.19,51.4,51.18,51.39,325693.0
2021-05-06 09:30:00,51.18,51.98,51.1,51.59,195313.0,51.18,51.98,51.1,51.59,195313.0
2021-05-06 10:00:00,51.58,51.9,51.54,51.81,273118.0,51.58,51.9,51.54,51.81,273118.0
2021-05-06 10:30:00,51.79,51.89,51.68,51.83,49676.0,51.79,51.89,51.68,51.83,49676.0
2021-05-06 11:00:00,51.84,52.07,51.66,51.98,59979.0,51.84,52.07,51.66,51.98,59979.0
2021-05-06 11:30:00,51.98,52.43,51.98,52.38,204308.0,51.98,52.43,51.98,52.38,204308.0
2021-05-06 12:00:00,52.35,52.51,52.31,52.5,32477.0,52.35,52.51,52.31,52.5,32477.0
2021-05-06 12:30:00,52.51,52.64,52.4,52.61,36805.0,52.51,52.64,52.4,52.61,36805.0
2021-05-06 13:00:00,52.6,52.62,52.24,52.35,40497.0,52.6,52.62,52.24,52.35,40497.0
2021-05-06 13:30:00,52.36,52.41,52.23,52.29,44145.0,52.36,52.41,52.23,52.29,44145.0
2021-05-06 14:00:00,52.32,52.4,52.24,52.29,66191.0,52.32,52.4,52.24,52.29,66191.0
2021-05-06 14:30:00,52.3,52.4,52.18,52.4,74379.0,52.3,52.4,52.18,52.4,74379.0
2021-05-06 15:00:00,52.4,52.72,52.38,52.68,83089.0,52.4,52.72,52.38,52.68,83089.0
2021-05-06 15:30:00,52.69,52.91,52.63,52.84,317243.0,52.69,52.91,52.63,52.84,317243.0
2021-05-07 09:30:00,53.21,53.73,52.75,53.69,129967.0,53.21,53.73,52.75,53.69,129967.0
2021-05-07 10:00:00,53.72,53.93,53.68,53.83,42699.0,53.72,53.93,53.68,53.83,42699.0
2021-05-07 10:30:00,53.84,54.13,53.74,54.1,40577.0,53.84,54.13,53.74,54.1,40577.0
2021-05-07 11:00:00,54.08,54.15,54.0,54.06,38809.0,54.08,54.15,54.0,54.06,38809.0
2021-05-07 11:30:00,54.03,54.03,53.72,53.91,38664.0,54.03,54.03,53.72,53.91,38664.0
2021-05-07 12:00:00,53.93,54.07,53.81,53.92,39325.0,53.93,54.07,53.81,53.92,39325.0
2021-05-07 12:30:00,53.9,53.94,53.82,53.9,29214.0,53.9,53.94,53.82,53.9,29214.0
2021-05-07 13:00:00,53.89,53.91,53.72,53.81,18422.0,53.89,53.91,53.72,53.81,18422.0
2021-05-07 13:30:00,53.81,53.99,53.81,53.9,27005.0,53.81,53.99,53.81,53.9,27005.0
2021-05-07 14:00:00,53.89,53.92,53.75,53.84,50851.0,53.89,53.92,53.75,53.84,50851.0
2021-05-07 14:30:00,53.83,53.85,53.69,53.82,36101.0,53.83,53.85,53.69,53.82,36101.0
2021-05-07 15:00:00,53.8,53.87,53.71,53.87,40636.0,53.8,53.87,53.71,53.87,40636.0
2021-05-07 15:30:00,53.87,53.97,53.82,53.87,252332.0,53.87,53.97,53.82,53.87,252332.0
2021-05-10 09:30:00,53.9,53.92,53.35,53.61,86504.0,53.9,53.92,53.35,53.61,86504.0
2021-05-10 10:00:00,53.57,53.76,53.48,53.53,43012.0,53.57,53.76,53.48,53.53,43012.0
2021-05-10 10:30:00,53.5,53.58,53.36,53.48,16687.0,53.5,53.58,53.36,53.48,16687.0
2021-05-10 11:00:00,53.5,53.87,53.46,53.84,25228.0,53.5,53.87,53.46,53.84,25228.0
2021-05-10 11:30:00,53.84,53.95,53.78,53.95,35463.0,53.84,53.95,53.78,53.95,35463.0
2021-05-10 12:00:00,53.95,54.15,53.94,54.03,44770.0,53.95,54.15,53.94,54.03,44770.0
2021-05-10 12:30:00,54.05,54.14,54.02,54.11,20906.0,54.05,54.14,54.02,54.11,20906.0
2021-05-10 13:00:00,54.11,54.2,54.08,54.17,32750.0,54.11,54.2,54.08,54.17,32750.0
2021-05-10 13:30:00,54.17,54.34,54.16,54.29,47031.0,54.17,54.34,54.16,54.29,47031.0
2021-05-10 14:00:00,54.27,54.29,53.97,54.07,44299.0,54.27,54.29,53.97,54.07,44299.0
2021-05-10 14:30:00,54.05,54.16,53.87,54.09,110905.0,54.05,54.16,53.87,54.09,110905.0
2021-05-10 15:00:00,54.06,54.16,53.87,53.92,82606.0,54.06,54.16,53.87,53.92,82606.0
2021-05-10 15:30:00,53.93,53.98,53.52,53.52,246315.0,53.93,53.98,53.52,53.52,246315.0
2021-05-11 09:30:00,52.48,53.26,52.13,53.26,80436.0,52.48,53.26,52.13,53.26,80436.0
2021-05-11 10:00:00,53.21,53.29,52.89,52.96,162798.0,53.21,53.29,52.89,52.96,162798.0
2021-05-11 10:30:00,52.86,53.14,52.73,53.1,78151.0,52.86,53.14,52.73,53.1,78151.0
2021-05-11 11:00:00,53.14,53.49,52.93,53.48,41932.0,53.14,53.49,52.93,53.48,41932.0
2021-05-11 11:30:00,53.5,53.64,53.39,53.55,45907.0,53.5,53.64,53.39,53.55,45907.0
2021-05-11 12:00:00,53.51,53.69,53.49,53.51,24334.0,53.51,53.69,53.49,53.51,24334.0
2021-05-11 12:30:00,53.51,53.64,53.31,53.41,28999.0,53.51,53.64,53.31,53.41,28999.0
2021-05-11 13:00:00,53.43,53.78,53.41,53.77,51941.0,53.43,53.78,53.41,53.77,51941.0
2021-05-11 13:30:00,53.72,53.82,53.67,53.72,27803.0,53.72,53.82,53.67,53.72,27803.0
2021-05-11 14:00:00,53.73,53.87,53.67,53.86,78877.0,53.73,53.87,53.67,53.86,78877.0
2021-05-11 14:30:00,53.84,53.84,53.54,53.62,49033.0,53.84,53.84,53.54,53.62,49033.0
2021-05-11 15:00:00,53.6,53.84,53.54,53.78,43567.0,53.6,53.84,53.54,53.78,43567.0
2021-05-11 15:30:00,53.76,53.77,53.46,53.66,145436.0,53.76,53.77,53.46,53.66,145436.0
2021-05-12 09:30:00,52.73,53.0,51.83,52.01,195999.0,52.73,53.0,51.83,52.01,195999.0
2021-05-12 10:00:00,52.02,52.17,51.6,51.6,176797.0,52.02,52.17,51.6,51.6,176797.0
2021-05-12 10:30:00,51.62,51.65,51.22,51.36,135354.0,51.62,51.65,51.22,51.36,135354.0
2021-05-12 11:00:00,51.37,51.55,51.26,51.26,120126.0,51.37,51.55,51.26,51.26,120126.0
2021-05-12 11:30:00,51.25,51.34,50.87,50.87,75128.0,51.25,51.34,50.87,50.87,75128.0
2021-05-12 12:00:00,50.89,50.95,50.64,50.7,54409.0,50.89,50.95,50.64,50.7,54409.0
2021-05-12 12:30:00,50.7,50.92,50.42,50.5,170699.0,50.7,50.92,50.42,50.5,170699.0
2021-05-12 13:00:00,50.48,50.72,50.26,50.28,69055.0,50.48,50.72,50.26,50.28,69055.0
2021-05-12 13:30:00,50.28,50.42,50.18,50.19,64541.0,50.28,50.42,50.18,50.19,64541.0
2021-05-12 14:00:00,50.15,50.17,49.73,50.09,155369.0,50.15,50.17,49.73,50.09,155369.0
2021-05-12 14:30:00,50.09,50.31,49.99,50.17,114787.0,50.09,50.31,49.99,50.17,114787.0
2021-05-12 15:00:00,50.14,50.19,49.89,49.91,133309.0,50.14,50.19,49.89,49.91,133309.0
2021-05-12 15:30:00,49.9,49.92,49.5,49.51,342878.0,49.9,49.92,49.5,49.51,342878.0
2021-05-13 09:30:00,49.87,50.5,49.87,50.33,147694.0,49.87,50.5,49.87,50.33,147694.0
2021-05-13 10:00:00,50.36,50.65,50.31,50.44,83269.0,50.36,50.65,50.31,50.44,83269.0
2021-05-13 10:30:00,50.47,50.53,50.07,50.12,37275.0,50.47,50.53,50.07,50.12,37275.0
2021-05-13 11:00:00,50.15,50.15,49.74,49.74,44177.0,50.15,50.15,49.74,49.74,44177.0
2021-05-13 11:30:00,49.72,49.86,49.57,49.71,58979.0,49.72,49.86,49.57,49.71,58979.0
2021-05-13 12:00:00,49.75,50.17,49.63,50.16,101271.0,49.75,50.17,49.63,50.16,101271.0
2021-05-13 12:30:00,50.15,50.28,50.1,50.23,58013.0,50.15,50.28,50.1,50.23,58013.0
2021-05-13 13:00:00,50.22,50.36,50.11,50.19,49611.0,50.22,50.36,50.11,50.19,49611.0
2021-05-13 13:30:00,50.18,50.19,49.94,50.04,50694.0,50.18,50.19,49.94,50.04,50694.0
2021-05-13 14:00:00,50.05,50.41,50.05,50.4,34692.0,50.05,50.41,50.05,50.4,34692.0
2021-05-13 14:30:00,50.45,50.67,50.38,50.61,50606.0,50.45,50.67,50.38,50.61,50606.0
2021-05-13 15:00:00,50.62,50.96,50.6,50.91,92935.0,50.62,50.96,50.6,50.91,92935.0
2021-05-13 15:30:00,50.91,51.02,50.6,50.63,238766.0,50.91,51.02,50.6,50.63,238766.0
2021-05-14 09:30:00,50.89,50.99,50.5,50.86,113290.0,50.89,50.99,50.5,50.86,113290.0
2021-05-14 10:00:00,50.86,51.27,50.85,51.2,53679.0,50.86,51.27,50.85,51.2,53679.0
2021-05-14 10:30:00,51.18,51.35,51.01,51.34,34414.0,51.18,51.35,51.01,51.34,34414.0
2021-05-14 11:00:00,51.34,51.34,51.02,51.18,28711.0,51.34,51.34,51.02,51.18,28711.0
2021-05-14 11:30:00,51.19,51.2,51.1,51.18,15904.0,51.19,51.2,51.1,51.18,15904.0
2021-05-14 12:00:00,51.2,51.45,51.2,51.34,65328.0,51.2,51.45,51.2,51.34,65328.0
2021-05-14 12:30:00,51.31,51.7,51.26,51.7,40621.0,51.31,51.7,51.26,51.7,40621.0
2021-05-14 13:00:00,51.68,51.68,51.52,51.62,28976.0,51.68,51.68,51.52,51.62,28976.0
2021-05-14 13:30:00,51.63,51.81,51.55,51.76,28929.0,51.63,51.81,51.55,51.76,28929.0
2021-05-14 14:00:00,51.76,51.83,51.73,51.76,42111.0,51.76,51.83,51.73,51.76,42111.0
2021-05-14 14:30:00,51.77,52.0,51.77,52.0,55742.0,51.77,52.0,51.77,52.0,55742.0
2021-05-14 15:00:00,52.01,52.02,51.77,51.82,56914.0,52.01,52.02,51.77,51.82,56914.0
2021-05-14 15:30:00,51.82,51.88,51.68,51.75,102586.0,51.82,51.88,51.68,51.75,102586.0
2021-05-17 09:30:00,51.26,52.09,51.26,52.04,71551.0,51.26,52.09,51.26,52.04,71551.0
2021-05-17 10:00:00,52.05,52.25,51.8,51.89,82327.0,52.05,52.25,51.8,51.89,82327.0
2021-05-17 10:30:00,51.89,52.37,51.69,52.15,67029.0,51.89,52.37,51.69,52.15,67029.0
2021-05-17 11:00:00,52.16,52.35,52.04,52.18,50512.0,52.16,52.35,52.04,52.18,50512.0
2021-05-17 11:30:00,52.16,52.16,51.8,51.95,18128.0,52.16,52.16,51.8,51.95,18128.0
2021-05-17 12:00:00,51.9,51.91,51.75,51.84,21958.0,51.9,51.91,51.75,51.84,21958.0
2021-05-17 12:30:00,51.85,52.13,51.83,52.04,50767.0,51.85,52.13,51.83,52.04,50767.0
2021-05-17 13:00:00,52.04,52.08,51.77,51.85,29423.0,52.04,52.08,51.77,51.85,29423.0
2021-05-17 13:30:00,51.89,51.98,51.79,51.91,25872.0,51.89,51.98,51.79,51.91,25872.0
2021-05-17 14:00:00,51.9,52.0,51.83,52.0,16673.0,51.9,52.0,51.83,52.0,16673.0
2021-05-17 14:30:00,52.0,52.11,51.91,52.06,57236.0,52.0,52.11,51.91,52.06,57236.0
2021-05-17 15:00:00,52.05,52.13,51.99,52.02,50478.0,52.05,52.13,51.99,52.02,50478.0
2021-05-17 15:30:00,52.03,52.16,52.01,52.09,108535.0,52.03,52.16,52.01,52.09,108535.0
2021-05-18 09:30:00,52.31,52.7,51.95,52.7,126878.0,52.31,52.7,51.95,52.7,126878.0
2021-05-18 10:00:00,52.63,52.68,52.33,52.63,56047.0,52.63,52.68,52.33,52.63,56047.0
2021-05-18 10:30:00,52.62,52.87,52.4,52.79,70110.0,52.62,52.87,52.4,52.79,70110.0
2021-05-18 11:00:00,52.76,52.8,52.26,52.33,73714.0,52.76,52.8,52.26,52.33,73714.0
2021-05-18 11:30:00,52.34,52.52,52.21,52.5,34009.0,52.34,52.52,52.21,52.5,34009.0
2021-05-18 12:00:00,52.5,52.65,52.43,52.61,41502.0,52.5,52.65,52.43,52.61,41502.0
2021-05-18 12:30:00,52.61,52.7,52.51,52.62,87386.0,52.61,52.7,52.51,52.62,87386.0
2021-05-18 13:00:00,52.63,52.7,52.56,52.64,23229.0,52.63,52.7,52.56,52.64,23229.0
2021-05-18 13:30:00,52.64,52.73,52.57,52.62,55649.0,52.64,52.73,52.57,52.62,55649.0
2021-05-18 14:00:00,52.62,52.75,52.55,52.55,77879.0,52.62,52.75,52.55,52.55,77879.0
2021-05-18 14:30:00,52.55,52.59,52.27,52.39,55486.0,52.55,52.59,52.27,52.39,55486.0
2021-05-18 15:00:00,52.38,52.49,52.35,52.48,57724.0,52.38,52.49,52.35,52.48,57724.0
2021-05-18 15:30:00,52.48,52.54,52.01,52.03,303704.0,52.48,52.54,52.01,52.03,303704.0
2021-05-19 09:30:00,51.13,51.57,51.01,51.46,155356.0,51.13,51.57,51.01,51.46,155356.0
2021-05-19 10:00:00,51.46,51.57,51.02,51.34,74026.0,51.46,51.57,51.02,51.34,74026.0
2021-05-19 10:30:00,51.37,51.8,51.29,51.69,36616.0,51.37,51.8,51.29,51.69,36616.0
2021-05-19 11:00:00,51.72,51.89,51.58,51.88,26303.0,51.72,51.89,51.58,51.88,26303.0
2021-05-19 11:30:00,51.84,51.88,51.56,51.7,27424.0,51.84,51.88,51.56,51.7,27424.0
2021-05-19 12:00:00,51.72,51.94,51.63,51.89,31531.0,51.72,51.94,51.63,51.89,31531.0
2021-05-19 12:30:00,51.89,51.95,51.7,51.77,13782.0,51.89,51.95,51.7,51.77,13782.0
2021-05-19 13:00:00,51.76,51.92,51.75,51.84,11578.0,51.76,51.92,51.75,51.84,11578.0
2021-05-19 13:30:00,51.85,51.92,51.75,51.91,16238.0,51.85,51.92,51.75,51.91,16238.0
2021-05-19 14:00:00,51.92,52.19,51.65,52.1,26489.0,51.92,52.19,51.65,52.1,26489.0
2021-05-19 14:30:00,52.12,52.17,51.8,51.95,64656.0,52.12,52.17,51.8,51.95,64656.0
2021-05-19 15:00:00,51.87,52.16,51.84,52.1,37797.0,51.87,52.16,51.84,52.1,37797.0
2021-05-19 15:30:00,52.08,52.09,51.79,51.9,209873.0,52.08,52.09,51.79,51.9,209873.0
2021-05-20 09:30:00,51.91,52.15,51.67,52.04,100457.0,51.91,52.15,51.67,52.04,100457.0
2021-05-20 10:00:00,52.05,52.44,52.04,52.31,54480.0,52.05,52.44,52.04,52.31,54480.0
2021-05-20 10:30:00,52.35,52.66,52.26,52.57,98651.0,52.35,52.66,52.26,52.57,98651.0
2021-05-20 11:00:00,52.55,52.79,52.49,52.75,39968.0,52.55,52.79,52.49,52.75,39968.0
2021-05-20 11:30:00,52.76,52.94,52.68,52.88,91446.0,52.76,52.94,52.68,52.88,91446.0
2021-05-20 12:00:00,52.87,52.89,52.64,52.89,34005.0,52.87,52.89,52.64,52.89,34005.0
2021-05-20 12:30:00,52.88,52.92,52.73,52.9,27644.0,52.88,52.92,52.73,52.9,27644.0
2021-05-20 13:00:00,52.88,53.08,52.87,53.0,47375.0,52.88,53.08,52.87,53.0,47375.0
2021-05-20 13:30:00,53.02,53.22,52.95,53.11,67611.0,53.02,53.22,52.95,53.11,67611.0
2021-05-20 14:00:00,53.09,53.39,53.06,53.39,138043.0,53.09,53.39,53.06,53.39,138043.0
2021-05-20 14:30:00,53.4,53.47,53.26,53.36,89757.0,53.4,53.47,53.26,53.36,89757.0
2021-05-20 15:00:00,53.36,53.55,53.3,53.55,57893.0,53.36,53.55,53.3,53.55,57893.0
2021-05-20 15:30:00,53.57,53.66,53.33,53.47,292146.0,53.57,53.66,53.33,53.47,292146.0
2021-05-21 09:30:00,53.78,54.04,53.42,53.98,46503.0,53.78,54.04,53.42,53.98,46503.0
2021-05-21 10:00:00,53.99,54.06,53.77,53.84,19528.0,53.99,54.06,53.77,53.84,19528.0
2021-05-21 10:30:00,53.83,53.86,53.45,53.58,13939.0,53.83,53.86,53.45,53.58,13939.0
2021-05-21 11:00:00,53.59,53.78,53.47,53.47,26280.0,53.59,53.78,53.47,53.47,26280.0
2021-05-21 11:30:00,53.47,53.55,53.33,53.45,32242.0,53.47,53.55,53.33,53.45,32242.0
2021-05-21 12:00:00,53.44,53.5,53.35,53.49,10173.0,53.44,53.5,53.35,53.49,10173.0
2021-05-21 12:30:00,53.48,53.49,53.21,53.28,14110.0,53.48,53.49,53.21,53.28,14110.0
2021-05-21 13:00:00,53.27,53.37,53.25,53.32,17255.0,53.27,53.37,53.25,53.32,17255.0
2021-05-21 13:30:00,53.35,53.42,53.32,53.35,16529.0,53.35,53.42,53.32,53.35,16529.0
2021-05-21 14:00:00,53.36,53.37,53.17,53.2,44497.0,53.36,53.37,53.17,53.2,44497.0
2021-05-21 14:30:00,53.21,53.29,53.14,53.25,24723.0,53.21,53.29,53.14,53.25,24723.0
2021-05-21 15:00:00,53.22,53.23,53.11,53.18,28075.0,53.22,53.23,53.11,53.18,28075.0
2021-05-21 15:30:00,53.16,53.17,52.8,52.88,168185.0,53.16,53.17,52.8,52.88,168185.0
2021-05-24 09:30:00,53.26,53.98,53.14,53.81,96624.0,53.26,53.98,53.14,53.81,96624.0
2021-05-24 10:00:00,53.82,53.94,53.68,53.78,50985.0,53.82,53.94,53.68,53.78,50985.0
2021-05-24 10:30:00,53.79,54.06,53.76,53.83,39996.0,53.79,54.06,53.76,53.83,39996.0
2021-05-24 11:00:00,53.87,53.94,53.8,53.88,17879.0,53.87,53.94,53.8,53.88,17879.0
2021-05-24 11:30:00,53.88,53.94,53.81,53.86,15014.0,53.88,53.94,53.81,53.86,15014.0
2021-05-24 12:00:00,53.86,53.89,53.77,53.82,21045.0,53.86,53.89,53.77,53.82,21045.0
2021-05-24 12:30:00,53.85,53.89,53.77,53.8,20988.0,53.85,53.89,53.77,53.8,20988.0
2021-05-24 13:00:00,53.8,53.87,53.77,53.85,23800.0,53.8,53.87,53.77,53.85,23800.0
2021-05-24 13:30:00,53.87,53.92,53.84,53.85,27471.0,53.87,53.92,53.84,53.85,27471.0
2021-05-24 14:00:00,53.87,53.92,53.78,53.87,21533.0,53.87,53.92,53.78,53.87,21533.0
2021-05-24 14:30:00,53.87,53.94,53.84,53.86,32080.0,53.87,53.94,53.84,53.86,32080.0
2021-05-24 15:00:00,53.86,53.94,53.78,53.8,41032.0,53.86,53.94,53.78,53.8,41032.0
2021-05-24 15:30:00,53.8,53.81,53.4,53.46,230151.0,53.8,53.81,53.4,53.46,230151.0
2021-05-25 09:30:00,53.59,53.88,52.95,53.05,74960.0,53.59,53.88,52.95,53.05,74960.0
2021-05-25 10:00:00,53.1,53.19,52.96,53.11,45166.0,53.1,53.19,52.96,53.11,45166.0
2021-05-25 10:30:00,53.14,53.64,53.04,53.48,86252.0,53.14,53.64,53.04,53.48,86252.0
2021-05-25 11:00:00,53.46,53.47,53.08,53.12,27275.0,53.46,53.47,53.08,53.12,27275.0
2021-05-25 11:30:00,53.15,53.29,53.05,53.29,19717.0,53.15,53.29,53.05,53.29,19717.0
2021-05-25 12:00:00,53.29,53.43,53.26,53.43,60210.0,53.29,53.43,53.26,53.43,60210.0
2021-05-25 12:30:00,53.43,53.46,53.14,53.25,68358.0,53.43,53.46,53.14,53.25,68358.0
2021-05-25 13:00:00,53.25,53.31,53.16,53.3,26539.0,53.25,53.31,53.16,53.3,26539.0
2021-05-25 13:30:00,53.28,53.28,53.14,53.23,27138.0,53.28,53.28,53.14,53.23,27138.0
2021-05-25 14:00:00,53.25,53.26,53.03,53.07,28760.0,53.25,53.26,53.03,53.07,28760.0
2021-05-25 14:30:00,53.08,53.16,53.03,53.07,33105.0,53.08,53.16,53.03,53.07,33105.0
2021-05-25 15:00:00,53.07,53.17,52.99,53.07,40892.0,53.07,53.17,52.99,53.07,40892.0
2021-05-25 15:30:00,53.06,53.21,52.96,53.01,177785.0,53.06,53.21,52.96,53.01,177785.0
2021-05-26 09:30:00,52.97,53.32,52.75,52.78,60196.0,52.97,53.32,52.75,52.78,60196.0
2021-05-26 10:00:00,52.79,53.17,52.7,53.16,47339.0,52.79,53.17,52.7,53.16,47339.0
2021-05-26 10:30:00,53.17,53.19,52.95,52.97,32056.0,53.17,53.19,52.95,52.97,32056.0
2021-05-26 11:00:00,52.94,52.96,52.76,52.78,22064.0,52.94,52.96,52.76,52.78,22064.0
2021-05-26 11:30:00,52.79,52.91,52.74,52.85,14552.0,52.79,52.91,52.74,52.85,14552.0
2021-05-26 12:00:00,52.86,52.92,52.84,52.87,18223.0,52.86,52.92,52.84,52.87,18223.0
2021-05-26 12:30:00,52.85,52.89,52.82,52.85,21500.0,52.85,52.89,52.82,52.85,21500.0
2021-05-26 13:00:00,52.85,52.95,52.84,52.89,33373.0,52.85,52.95,52.84,52.89,33373.0
2021-05-26 13:30:00,52.89,52.92,52.82,52.84,25092.0,52.89,52.92,52.82,52.84,25092.0
2021-05-26 14:00:00,52.84,53.0,52.81,52.98,39664.0,52.84,53.0,52.81,52.98,39664.0
2021-05-26 14:30:00,52.98,53.07,52.96,53.01,40464.0,52.98,53.07,52.96,53.01,40464.0
2021-05-26 15:00:00,53.0,53.07,52.95,53.03,30422.0,53.0,53.07,52.95,53.03,30422.0
2021-05-26 15:30:00,53.03,53.04,52.87,52.98,151139.0,53.03,53.04,52.87,52.98,151139.0
2021-05-27 09:30:00,52.99,53.41,52.89,53.38,80192.0,52.99,53.41,52.89,53.38,80192.0
2021-05-27 10:00:00,53.37,53.55,53.31,53.48,53953.0,53.37,53.55,53.31,53.48,53953.0
2021-05-27 10:30:00,53.49,53.71,53.46,53.59,60800.0,53.49,53.71,53.46,53.59,60800.0
2021-05-27 11:00:00,53.62,53.92,53.6,53.77,89961.0,53.62,53.92,53.6,53.77,89961.0
2021-05-27 11:30:00,53.75,53.75,53.44,53.47,38821.0,53.75,53.75,53.44,53.47,38821.0
2021-05-27 12:00:00,53.45,53.46,53.31,53.33,17775.0,53.45,53.46,53.31,53.33,17775.0
2021-05-27 12:30:00,53.33,53.36,53.25,53.35,21111.0,53.33,53.36,53.25,53.35,21111.0
2021-05-27 13:00:00,53.37,53.37,53.2,53.22,13366.0,53.37,53.37,53.2,53.22,13366.0
2021-05-27 13:30:00,53.22,53.25,53.11,53.16,26565.0,53.22,53.25,53.11,53.16,26565.0
2021-05-27 14:00:00,53.17,53.23,53.04,53.23,75178.0,53.17,53.23,53.04,53.23,75178.0
2021-05-27 14:30:00,53.26,53.32,53.17,53.2,20777.0,53.26,53.32,53.17,53.2,20777.0
2021-05-27 15:00:00,53.21,53.22,53.05,53.08,35277.0,53.21,53.22,53.05,53.08,35277.0
2021-05-27 15:30:00,53.09,53.12,52.81,52.93,175664.0,53.09,53.12,52.81,52.93,175664.0
2021-05-28 09:30:00,53.11,53.33,52.75,53.21,128351.0,53.11,53.33,52.75,53.21,128351.0
2021-05-28 10:00:00,53.25,53.29,52.95,52.95,70594.0,53.25,53.29,52.95,52.95,70594.0
2021-05-28 10:30:00,52.96,53.04,52.63,52.65,82112.0,52.96,53.04,52.63,52.65,82112.0
2021-05-28 11:00:00,52.66,52.89,52.65,52.7,52589.0,52.66,52.89,52.65,52.7,52589.0
2021-05-28 11:30:00,52.71,52.85,52.67,52.76,62399.0,52.71,52.85,52.67,52.76,62399.0
2021-05-28 12:00:00,52.77,52.77,52.51,52.58,47058.0,52.77,52.77,52.51,52.58,47058.0
2021-05-28 12:30:00,52.58,52.61,52.42,52.45,79152.0,52.58,52.61,52.42,52.45,79152.0
2021-05-28 13:00:00,52.46,52.72,52.46,52.68,45911.0,52.46,52.72,52.46,52.68,45911.0
2021-05-28 13:30:00,52.68,52.75,52.51,52.67,89084.0,52.68,52.75,52.51,52.67,89084.0
2021-05-28 14:00:00,52.67,52.89,52.67,52.86,41029.0,52.67,52.89,52.67,52.86,41029.0
2021-05-28 14:30:00,52.85,52.89,52.75,52.79,41228.0,52.85,52.89,52.75,52.79,41228.0
2021-05-28 15:00:00,52.79,52.79,52.69,52.78,39210.0,52.79,52.79,52.69,52.78,39210.0
2021-05-28 15:30:00,52.78,52.92,52.75,52.87,137157.0,52.78,52.92,52.75,52.87,137157.0
2021-06-01 09:30:00,53.11,53.19,52.77,52.82,157845.0,53.11,53.19,52.77,52.82,157845.0
2021-06-01 10:00:00,52.83,52.96,52.52,52.71,76679.0,52.83,52.96,52.52,52.71,76679.0
2021-06-01 10:30:00,52.72,52.88,52.5,52.65,38591.0,52.72,52.88,52.5,52.65,38591.0
2021-06-01 11:00:00,52.64,52.8,52.56,52.72,21922.0,52.64,52.8,52.56,52.72,21922.0
2021-06-01 11:30:00,52.73,52.93,52.7,52.87,39672.0,52.73,52.93,52.7,52.87,39672.0
2021-06-01 12:00:00,52.84,53.08,52.81,53.02,146230.0,52.84,53.08,52.81,53.02,146230.0
2021-06-01 12:30:00,53.01,53.14,52.99,53.12,31154.0,53.01,53.14,52.99,53.12,31154.0
2021-06-01 13:00:00,53.13,53.17,53.07,53.12,41531.0,53.13,53.17,53.07,53.12,41531.0
2021-06-01 13:30:00,53.13,53.2,53.06,53.08,40807.0,53.13,53.2,53.06,53.08,40807.0
2021-06-01 14:00:00,53.1,53.22,53.09,53.19,32621.0,53.1,53.22,53.09,53.19,32621.0
2021-06-01 14:30:00,53.19,53.31,53.18,53.31,49671.0,53.19,53.31,53.18,53.31,49671.0
2021-06-01 15:00:00,53.3,53.37,53.27,53.32,101788.0,53.3,53.37,53.27,53.32,101788.0
2021-06-01 15:30:00,53.32,53.5,53.27,53.5,330041.0,53.32,53.5,53.27,53.5,330041.0
2021-06-02 09:30:00,53.71,53.74,53.42,53.62,95061.0,53.71,53.74,53.42,53.62,95061.0
2021-06-02 10:00:00,53.63,54.0,53.59,53.73,85576.0,53.63,54.0,53.59,53.73,85576.0
2021-06-02 10:30:00,53.76,53.85,53.65,53.67,38217.0,53.76,53.85,53.65,53.67,38217.0
2021-06-02 11:00:00,53.68,53.83,53.6,53.78,105465.0,53.68,53.83,53.6,53.78,105465.0
2021-06-02 11:30:00,53.78,53.97,53.75,53.96,70569.0,53.78,53.97,53.75,53.96,70569.0
2021-06-02 12:00:00,53.96,54.05,53.87,54.02,80017.0,53.96,54.05,53.87,54.02,80017.0
2021-06-02 12:30:00,54.03,54.25,53.99,54.25,103345.0,54.03,54.25,53.99,54.25,103345.0
2021-06-02 13:00:00,54.24,54.24,53.92,54.03,54275.0,54.24,54.24,53.92,54.03,54275.0
2021-06-02 13:30:00,54.02,54.33,54.0,54.31,108624.0,54.02,54.33,54.0,54.31,108624.0
2021-06-02 14:00:00,54.32,54.36,54.08,54.21,201718.0,54.32,54.36,54.08,54.21,201718.0
2021-06-02 14:30:00,54.21,54.28,54.01,54.14,129095.0,54.21,54.28,54.01,54.14,129095.0
2021-06-02 15:00:00,54.14,54.28,54.05,54.2,113216.0,54.14,54.28,54.05,54.2,113216.0
2021-06-02 15:30:00,54.19,54.43,54.12,54.43,429342.0,54.19,54.43,54.12,54.43,429342.0
2021-06-03 09:30:00,57.95,59.38,57.95,59.11,975370.0,57.95,59.38,57.95,59.11,975370.0
2021-06-03 10:00:00,59.24,59.5,58.47,59.26,543525.0,59.24,59.5,58.47,59.26,543525.0
2021-06-03 10:30:00,59.26,59.27,58.3,58.91,396364.0,59.26,59.27,58.3,58.91,396364.0
2021-06-03 11:00:00,58.98,59.45,58.65,58.96,481095.0,58.98,59.45,58.65,58.96,481095.0
2021-06-03 11:30:00,58.89,59.28,58.55,59.22,302266.0,58.89,59.28,58.55,59.22,302266.0
2021-06-03 12:00:00,59.22,59.34,58.91,58.97,185798.0,59.22,59.34,58.91,58.97,185798.0
2021-06-03 12:30:00,58.96,59.14,58.77,58.78,157872.0,58.96,59.14,58.77,58.78,157872.0
2021-06-03 13:00:00,58.82,58.82,58.26,58.49,174810.0,58.82,58.82,58.26,58.49,174810.0
2021-06-03 13:30:00,58.49,59.0,58.39,58.92,104311.0,58.49,59.0,58.39,58.92,104311.0
2021-06-03 14:00:00,58.96,59.25,58.91,59.09,223267.0,58.96,59.25,58.91,59.09,223267.0
2021-06-03 14:30:00,59.08,59.09,58.59,58.68,117280.0,59.08,59.09,58.59,58.68,117280.0
2021-06-03 15:00:00,58.71,58.82,58.42,58.69,193969.0,58.71,58.82,58.42,58.69,193969.0
2021-06-03 15:30:00,58.69,58.78,58.25,58.38,741704.0,58.69,58.78,58.25,58.38,741704.0
2021-06-04 09:30:00,58.74,59.16,58.58,58.85,257489.0,58.74,59.16,58.58,58.85,257489.0
2021-06-04 10:00:00,58.89,59.46,58.86,59.4,125717.0,58.89,59.46,58.86,59.4,125717.0
2021-06-04 10:30:00,59.41,60.1,59.41,59.99,260344.0,59.41,60.1,59.41,59.99,260344.0
2021-06-04 11:00:00,59.99,60.29,59.9,59.96,274846.0,59.99,60.29,59.9,59.96,274846.0
2021-06-04 11:30:00,59.95,60.2,59.8,60.2,174604.0,59.95,60.2,59.8,60.2,174604.0
2021-06-04 12:00:00,60.2,60.42,59.97,60.36,162745.0,60.2,60.42,59.97,60.36,162745.0
2021-06-04 12:30:00,60.36,60.61,60.32,60.55,116799.0,60.36,60.61,60.32,60.55,116799.0
2021-06-04 13:00:00,60.55,60.63,60.25,60.28,88640.0,60.55,60.63,60.25,60.28,88640.0
2021-06-04 13:30:00,60.32,60.36,59.98,60.06,119178.0,60.32,60.36,59.98,60.06,119178.0
2021-06-04 14:00:00,60.04,60.23,59.77,59.79,127419.0,60.04,60.23,59.77,59.79,127419.0
2021-06-04 14:30:00,59.8,59.9,59.61,59.83,119030.0,59.8,59.9,59.61,59.83,119030.0
2021-06-04 15:00:00,59.82,60.23,59.82,60.02,126198.0,59.82,60.23,59.82,60.02,126198.0
2021-06-04 15:30:00,60.03,60.16,59.85,59.95,514224.0,60.03,60.16,59.85,59.95,514224.0
2021-06-07 09:30:00,60.0,60.42,59.8,60.3,202592.0,60.0,60.42,59.8,60.3,202592.0
2021-06-07 10:00:00,60.3,60.43,60.18,60.32,63830.0,60.3,60.43,60.18,60.32,63830.0
2021-06-07 10:30:00,60.32,60.46,60.19,60.33,82172.0,60.32,60.46,60.19,60.33,82172.0
2021-06-07 11:00:00,60.34,60.34,60.15,60.24,109372.0,60.34,60.34,60.15,60.24,109372.0
2021-06-07 11:30:00,60.23,60.37,60.15,60.3,67469.0,60.23,60.37,60.15,60.3,67469.0
2021-06-07 12:00:00,60.31,60.41,60.27,60.36,53704.0,60.31,60.41,60.27,60.36,53704.0
2021-06-07 12:30:00,60.36,60.39,60.05,60.13,55816.0,60.36,60.39,60.05,60.13,55816.0
2021-06-07 13:00:00,60.12,60.23,60.05,60.15,52530.0,60.12,60.23,60.05,60.15,52530.0
2021-06-07 13:30:00,60.17,60.31,60.04,60.27,64533.0,60.17,60.31,60.04,60.27,64533.0
2021-06-07 14:00:00,60.3,60.5,60.25,60.48,202726.0,60.3,60.5,60.25,60.48,202726.0
2021-06-07 14:30:00,60.5,60.62,60.44,60.53,117078.0,60.5,60.62,60.44,60.53,117078.0
2021-06-07 15:00:00,60.55,60.75,60.51,60.68,85442.0,60.55,60.75,60.51,60.68,85442.0
2021-06-07 15:30:00,60.68,60.81,60.45,60.77,288247.0,60.68,60.81,60.45,60.77,288247.0
2021-06-08 09:30:00,60.88,61.0,60.33,60.86,130732.0,60.88,61.0,60.33,60.86,130732.0
2021-06-08 10:00:00,60.88,61.09,60.74,61.02,62286.0,60.88,61.09,60.74,61.02,62286.0
2021-06-08 10:30:00,61.02,61.09,60.76,60.88,54290.0,61.02,61.09,60.76,60.88,54290.0
2021-06-08 11:00:00,60.89,60.91,60.33,60.42,51280.0,60.89,60.91,60.33,60.42,51280.0
2021-06-08 11:30:00,60.43,60.56,60.27,60.43,39407.0,60.43,60.56,60.27,60.43,39407.0
2021-06-08 12:00:00,60.45,60.62,60.4,60.62,31902.0,60.45,60.62,60.4,60.62,31902.0
2021-06-08 12:30:00,60.61,60.72,60.6,60.69,26496.0,60.61,60.72,60.6,60.69,26496.0
2021-06-08 13:00:00,60.7,60.76,60.67,60.74,23260.0,60.7,60.76,60.67,60.74,23260.0
2021-06-08 13:30:00,60.74,60.78,60.57,60.63,31432.0,60.74,60.78,60.57,60.63,31432.0
2021-06-08 14:00:00,60.66,60.75,60.62,60.66,29734.0,60.66,60.75,60.62,60.66,29734.0
2021-06-08 14:30:00,60.65,60.69,60.58,60.63,44105.0,60.65,60.69,60.58,60.63,44105.0
2021-06-08 15:00:00,60.63,60.66,60.28,60.3,78941.0,60.63,60.66,60.28,60.3,78941.0
2021-06-08 15:30:00,60.3,60.55,60.3,60.47,187767.0,60.3,60.55,60.3,60.47,187767.0
2021-06-09 09:30:00,60.5,60.72,60.13,60.28,164571.0,60.5,60.72,60.13,60.28,164571.0
2021-06-09 10:00:00,60.32,60.63,60.26,60.55,105442.0,60.32,60.63,60.26,60.55,105442.0
2021-06-09 10:30:00,60.53,60.76,60.53,60.56,108896.0,60.53,60.76,60.53,60.56,108896.0
2021-06-09 11:00:00,60.59,60.85,60.59,60.78,56910.0,60.59,60.85,60.59,60.78,56910.0
2021-06-09 11:30:00,60.77,60.82,60.67,60.8,98487.0,60.77,60.82,60.67,60.8,98487.0
2021-06-09 12:00:00,60.78,60.9,60.78,60.89,56207.0,60.78,60.9,60.78,60.89,56207.0
2021-06-09 12:30:00,60.88,60.98,60.74,60.79,86163.0,60.88,60.98,60.74,60.79,86163.0
2021-06-09 13:00:00,60.79,60.82,60.57,60.57,46715.0,60.79,60.82,60.57,60.57,46715.0
2021-06-09 13:30:00,60.58,60.59,60.47,60.5,46387.0,60.58,60.59,60.47,60.5,46387.0
2021-06-09 14:00:00,60.51,60.59,60.41,60.46,53495.0,60.51,60.59,60.41,60.46,53495.0
2021-06-09 14:30:00,60.46,60.5,60.37,60.39,55616.0,60.46,60.5,60.37,60.39,55616.0
2021-06-09 15:00:00,60.38,60.42,60.19,60.21,56912.0,60.38,60.42,60.19,60.21,56912.0
2021-06-09 15:30:00,60.2,60.27,60.04,60.08,239754.0,60.2,60.27,60.04,60.08,239754.0
2021-06-10 09:30:00,60.46,60.46,59.57,59.57,229948.0,60.46,60.46,59.57,59.57,229948.0
2021-06-10 10:00:00,59.57,59.61,59.21,59.34,146515.0,59.57,59.61,59.21,59.34,146515.0
2021-06-10 10:30:00,59.35,59.4,58.83,59.05,74451.0,59.35,59.4,58.83,59.05,74451.0
2021-06-10 11:00:00,59.05,59.07,58.87,59.05,54833.0,59.05,59.07,58.87,59.05,54833.0
2021-06-10 11:30:00,59.02,59.1,58.93,59.0,43589.0,59.02,59.1,58.93,59.0,43589.0
2021-06-10 12:00:00,59.01,59.07,58.91,58.98,41427.0,59.01,59.07,58.91,58.98,41427.0
2021-06-10 12:30:00,58.99,59.07,58.96,59.01,38561.0,58.99,59.07,58.96,59.01,38561.0
2021-06-10 13:00:00,59.02,59.08,58.98,59.03,31689.0,59.02,59.08,58.98,59.03,31689.0
2021-06-10 13:30:00,59.03,59.1,58.95,59.01,34059.0,59.03,59.1,58.95,59.01,34059.0
2021-06-10 14:00:00,59.03,59.13,58.85,58.86,42685.0,59.03,59.13,58.85,58.86,42685.0
2021-06-10 14:30:00,58.91,59.05,58.84,59.02,44216.0,58.91,59.05,58.84,59.02,44216.0
2021-06-10 15:00:00,59.0,59.04,58.93,58.98,48366.0,59.0,59.04,58.93,58.98,48366.0
2021-06-10 15:30:00,58.98,59.09,58.95,59.01,215275.0,58.98,59.09,58.95,59.01,215275.0
2021-06-11 09:30:00,59.16,59.31,58.9,59.29,91611.0,59.16,59.31,58.9,59.29,91611.0
2021-06-11 10:00:00,59.28,59.28,58.9,59.08,39592.0,59.28,59.28,58.9,59.08,39592.0
2021-06-11 10:30:00,59.09,59.09,58.79,58.82,57181.0,59.09,59.09,58.79,58.82,57181.0
2021-06-11 11:00:00,58.81,58.81,58.6,58.64,86820.0,58.81,58.81,58.6,58.64,86820.0
2021-06-11 11:30:00,58.63,58.63,58.43,58.55,26853.0,58.63,58.63,58.43,58.55,26853.0
2021-06-11 12:00:00,58.55,58.64,58.42,58.49,41390.0,58.55,58.64,58.42,58.49,41390.0
2021-06-11 12:30:00,58.48,58.52,58.4,58.5,28013.0,58.48,58.52,58.4,58.5,28013.0
2021-06-11 13:00:00,58.51,58.69,58.44,58.62,33854.0,58.51,58.69,58.44,58.62,33854.0
2021-06-11 13:30:00,58.61,58.68,58.49,58.49,46592.0,58.61,58.68,58.49,58.49,46592.0
2021-06-11 14:00:00,58.5,58.58,58.47,58.49,32863.0,58.5,58.58,58.47,58.49,32863.0
2021-06-11 14:30:00,58.48,58.58,58.4,58.5,31823.0,58.48,58.58,58.4,58.5,31823.0
2021-06-11 15:00:00,58.5,58.59,58.43,58.58,62437.0,58.5,58.59,58.43,58.58,62437.0
2021-06-11 15:30:00,58.59,58.92,58.56,58.88,265437.0,58.59,58.92,58.56,58.88,265437.0
2021-06-14 09:30:00,58.74,58.82,58.16,58.24,112692.0,58.74,58.82,58.16,58.24,112692.0
2021-06-14 10:00:00,58.26,58.28,57.87,57.87,69688.0,58.26,58.28,57.87,57.87,69688.0
2021-06-14 10:30:00,57.91,58.05,57.91,58.0,42374.0,57.91,58.05,57.91,58.0,42374.0
2021-06-14 11:00:00,58.0,58.15,57.98,57.98,36494.0,58.0,58.15,57.98,57.98,36494.0
2021-06-14 11:30:00,58.0,58.02,57.72,57.75,55662.0,58.0,58.02,57.72,57.75,55662.0
2021-06-14 12:00:00,57.78,57.99,57.78,57.92,31818.0,57.78,57.99,57.78,57.92,31818.0
2021-06-14 12:30:00,57.91,58.14,57.88,58.07,56989.0,57.91,58.14,57.88,58.07,56989.0
2021-06-14 13:00:00,58.06,58.16,58.03,58.16,55966.0,58.06,58.16,58.03,58.16,55966.0
2021-06-14 13:30:00,58.16,58.23,58.05,58.11,64113.0,58.16,58.23,58.05,58.11,64113.0
2021-06-14 14:00:00,58.11,58.12,57.97,58.01,36821.0,58.11,58.12,57.97,58.01,36821.0
2021-06-14 14:30:00,58.01,58.04,57.94,58.01,46796.0,58.01,58.04,57.94,58.01,46796.0
2021-06-14 15:00:00,58.01,58.04,57.95,58.01,50839.0,58.01,58.04,57.95,58.01,50839.0
2021-06-14 15:30:00,58.02,58.22,58.01,58.21,180794.0,58.02,58.22,58.01,58.21,180794.0
2021-06-15 09:30:00,57.95,58.17,57.81,57.97,65122.0,57.95,58.17,57.81,57.97,65122.0
2021-06-15 10:00:00,57.96,58.0,57.65,57.75,22490.0,57.96,58.0,57.65,57.75,22490.0
2021-06-15 10:30:00,57.86,57.95,57.8,57.9,36407.0,57.86,57.95,57.8,57.9,36407.0
2021-06-15 11:00:00,57.89,57.92,57.77,57.86,85591.0,57.89,57.92,57.77,57.86,85591.0
2021-06-15 11:30:00,57.86,57.86,57.5,57.55,29894.0,57.86,57.86,57.5,57.55,29894.0
2021-06-15 12:00:00,57.56,57.57,57.42,57.51,37145.0,57.56,57.57,57.42,57.51,37145.0
2021-06-15 12:30:00,57.5,57.53,57.38,57.49,36354.0,57.5,57.53,57.38,57.49,36354.0
2021-06-15 13:00:00,57.52,57.68,57.51,57.59,33427.0,57.52,57.68,57.51,57.59,33427.0
2021-06-15 13:30:00,57.59,57.63,57.52,57.53,38347.0,57.59,57.63,57.52,57.53,38347.0
2021-06-15 14:00:00,57.53,57.69,57.39,57.55,57333.0,57.53,57.69,57.39,57.55,57333.0
2021-06-15 14:30:00,57.54,57.67,57.52,57.64,60147.0,57.54,57.67,57.52,57.64,60147.0
2021-06-15 15:00:00,57.63,57.65,57.43,57.46,63199.0,57.63,57.65,57.43,57.46,63199.0
2021-06-15 15:30:00,57.47,57.69,57.33,57.63,277534.0,57.47,57.69,57.33,57.63,277534.0
2021-06-16 09:30:00,57.61,57.61,57.0,57.18,194413.0,57.61,57.61,57.0,57.18,194413.0
2021-06-16 10:00:00,57.18,57.34,57.13,57.24,73988.0,57.18,57.34,57.13,57.24,73988.0
2021-06-16 10:30:00,57.23,57.37,57.17,57.3,41549.0,57.23,57.37,57.17,57.3,41549.0
2021-06-16 11:00:00,57.29,57.62,57.24,57.51,59811.0,57.29,57.62,57.24,57.51,59811.0
2021-06-16 11:30:00,57.5,57.52,57.4,57.43,40231.0,57.5,57.52,57.4,57.43,40231.0
2021-06-16 12:00:00,57.42,57.43,57.33,57.38,60274.0,57.42,57.43,57.33,57.38,60274.0
2021-06-16 12:30:00,57.38,57.53,57.37,57.52,56753.0,57.38,57.53,57.37,57.52,56753.0
2021-06-16 13:00:00,57.51,57.57,57.44,57.44,63820.0,57.51,57.57,57.44,57.44,63820.0
2021-06-16 13:30:00,57.44,57.65,57.39,57.62,37283.0,57.44,57.65,57.39,57.62,37283.0
2021-06-16 14:00:00,57.61,57.61,57.08,57.35,89052.0,57.61,57.61,57.08,57.35,89052.0
2021-06-16 14:30:00,57.34,57.44,57.14,57.4,67086.0,57.34,57.44,57.14,57.4,67086.0
2021-06-16 15:00:00,57.39,57.78,57.35,57.71,131447.0,57.39,57.78,57.35,57.71,131447.0
2021-06-16 15:30:00,57.72,57.74,57.51,57.54,219494.0,57.72,57.74,57.51,57.54,219494.0
2021-06-17 09:30:00,57.26,57.51,56.91,57.28,119024.0,57.26,57.51,56.91,57.28,119024.0
2021-06-17 10:00:00,57.28,57.6,57.28,57.5,40236.0,57.28,57.6,57.28,57.5,40236.0
2021-06-17 10:30:00,57.54,57.79,57.49,57.66,81771.0,57.54,57.79,57.49,57.66,81771.0
2021-06-17 11:00:00,57.68,57.8,57.67,57.75,29753.0,57.68,57.8,57.67,57.75,29753.0
2021-06-17 11:30:00,57.74,57.83,57.45,57.45,45171.0,57.74,57.83,57.45,57.45,45171.0
2021-06-17 12:00:00,57.42,57.44,56.88,56.99,42569.0,57.42,57.44,56.88,56.99,42569.0
2021-06-17 12:30:00,56.95,57.04,56.84,57.01,35245.0,56.95,57.04,56.84,57.01,35245.0
2021-06-17 13:00:00,57.03,57.16,57.03,57.11,27035.0,57.03,57.16,57.03,57.11,27035.0
2021-06-17 13:30:00,57.08,57.1,56.96,57.03,41745.0,57.08,57.1,56.96,57.03,41745.0
2021-06-17 14:00:00,57.03,57.09,56.94,57.06,32030.0,57.03,57.09,56.94,57.06,32030.0
2021-06-17 14:30:00,57.06,57.06,56.91,56.97,44757.0,57.06,57.06,56.91,56.97,44757.0
2021-06-17 15:00:00,56.96,57.04,56.85,56.87,67947.0,56.96,57.04,56.85,56.87,67947.0
2021-06-17 15:30:00,56.87,56.96,56.74,56.84,168858.0,56.87,56.96,56.74,56.84,168858.0
2021-06-18 09:30:00,56.39,56.58,55.96,56.44,225644.0,56.39,56.58,55.96,56.44,225644.0
2021-06-18 10:00:00,56.41,56.41,56.18,56.33,35620.0,56.41,56.41,56.18,56.33,35620.0
2021-06-18 10:30:00,56.3,56.34,55.9,55.94,32540.0,56.3,56.34,55.9,55.94,32540.0
2021-06-18 11:00:00,55.91,55.92,55.48,55.73,61080.0,55.91,55.92,55.48,55.73,61080.0
2021-06-18 11:30:00,55.74,56.09,55.74,56.04,41339.0,55.74,56.09,55.74,56.04,41339.0
2021-06-18 12:00:00,56.03,56.09,55.89,56.08,51425.0,56.03,56.09,55.89,56.08,51425.0
2021-06-18 12:30:00,56.07,56.1,55.86,55.87,22908.0,56.07,56.1,55.86,55.87,22908.0
2021-06-18 13:00:00,55.86,55.9,55.71,55.77,26056.0,55.86,55.9,55.71,55.77,26056.0
2021-06-18 13:30:00,55.77,55.92,55.75,55.81,27553.0,55.77,55.92,55.75,55.81,27553.0
2021-06-18 14:00:00,55.8,55.91,55.74,55.8,31737.0,55.8,55.91,55.74,55.8,31737.0
2021-06-18 14:30:00,55.81,55.81,55.7,55.78,67414.0,55.81,55.81,55.7,55.78,67414.0
2021-06-18 15:00:00,55.77,56.13,55.74,56.13,51567.0,55.77,56.13,55.74,56.13,51567.0
2021-06-18 15:30:00,56.09,56.31,56.04,56.15,373138.0,56.09,56.31,56.04,56.15,373138.0
2021-06-21 09:30:00,56.16,56.58,55.97,56.41,115003.0,56.16,56.58,55.97,56.41,115003.0
2021-06-21 10:00:00,56.42,56.99,56.42,56.93,59184.0,56.42,56.99,56.42,56.93,59184.0
2021-06-21 10:30:00,56.92,57.25,56.92,57.12,50222.0,56.92,57.25,56.92,57.12,50222.0
2021-06-21 11:00:00,57.16,57.2,56.87,56.92,34337.0,57.16,57.2,56.87,56.92,34337.0
2021-06-21 11:30:00,56.91,57.11,56.86,57.04,24325.0,56.91,57.11,56.86,57.04,24325.0
2021-06-21 12:00:00,57.05,57.12,56.89,56.9,27640.0,57.05,57.12,56.89,56.9,27640.0
2021-06-21 12:30:00,56.92,57.05,56.91,57.0,39586.0,56.92,57.05,56.91,57.0,39586.0
2021-06-21 13:00:00,56.98,57.02,56.92,57.01,28900.0,56.98,57.02,56.92,57.01,28900.0
2021-06-21 13:30:00,57.02,57.12,56.95,57.12,35708.0,57.02,57.12,56.95,57.12,35708.0
2021-06-21 14:00:00,57.12,57.21,57.08,57.19,32978.0,57.12,57.21,57.08,57.19,32978.0
2021-06-21 14:30:00,57.2,57.27,57.1,57.23,46572.0,57.2,57.27,57.1,57.23,46572.0
2021-06-21 15:00:00,57.23,57.37,57.09,57.12,66500.0,57.23,57.37,57.09,57.12,66500.0
2021-06-21 15:30:00,57.13,57.22,57.08,57.12,191828.0,57.13,57.22,57.08,57.12,191828.0
2021-06-22 09:30:00,57.04,57.97,56.92,57.84,210387.0,57.04,57.97,56.92,57.84,210387.0
2021-06-22 10:00:00,57.82,57.83,57.54,57.79,62298.0,57.82,57.83,57.54,57.79,62298.0
2021-06-22 10:30:00,57.78,57.9,57.63,57.69,60709.0,57.78,57.9,57.63,57.69,60709.0
2021-06-22 11:00:00,57.7,57.93,57.7,57.81,74216.0,57.7,57.93,57.7,57.81,74216.0
2021-06-22 11:30:00,57.8,57.85,57.6,57.6,40372.0,57.8,57.85,57.6,57.6,40372.0
2021-06-22 12:00:00,57.58,57.73,57.58,57.72,26691.0,57.58,57.73,57.58,57.72,26691.0
2021-06-22 12:30:00,57.72,57.73,57.62,57.63,24962.0,57.72,57.73,57.62,57.63,24962.0
2021-06-22 13:00:00,57.64,57.68,57.6,57.65,26431.0,57.64,57.68,57.6,57.65,26431.0
2021-06-22 13:30:00,57.65,57.92,57.59,57.79,79108.0,57.65,57.92,57.59,57.79,79108.0
2021-06-22 14:00:00,57.78,57.83,57.41,57.42,72427.0,57.78,57.83,57.41,57.42,72427.0
2021-06-22 14:30:00,57.42,57.54,57.36,57.38,65338.0,57.42,57.54,57.36,57.38,65338.0
2021-06-22 15:00:00,57.39,57.62,57.38,57.51,74070.0,57.39,57.62,57.38,57.51,74070.0
2021-06-22 15:30:00,57.51,57.72,57.44,57.71,252265.0,57.51,57.72,57.44,57.71,252265.0
2021-06-23 09:30:00,57.62,57.91,57.56,57.58,68804.0,57.62,57.91,57.56,57.58,68804.0
2021-06-23 10:00:00,57.61,57.83,57.58,57.61,63875.0,57.61,57.83,57.58,57.61,63875.0
2021-06-23 10:30:00,57.65,57.68,57.47,57.52,47488.0,57.65,57.68,57.47,57.52,47488.0
2021-06-23 11:00:00,57.56,57.59,57.4,57.58,32975.0,57.56,57.59,57.4,57.58,32975.0
2021-06-23 11:30:00,57.58,57.62,57.45,57.61,44303.0,57.58,57.62,57.45,57.61,44303.0
2021-06-23 12:00:00,57.59,57.63,57.51,57.61,25474.0,57.59,57.63,57.51,57.61,25474.0
2021-06-23 12:30:00,57.61,57.62,57.47,57.58,20684.0,57.61,57.62,57.47,57.58,20684.0
2021-06-23 13:00:00,57.59,57.66,57.55,57.66,20784.0,57.59,57.66,57.55,57.66,20784.0
2021-06-23 13:30:00,57.67,57.76,57.63,57.71,27275.0,57.67,57.76,57.63,57.71,27275.0
2021-06-23 14:00:00,57.7,57.72,57.62,57.64,29575.0,57.7,57.72,57.62,57.64,29575.0
2021-06-23 14:30:00,57.64,57.71,57.55,57.57,36116.0,57.64,57.71,57.55,57.57,36116.0
2021-06-23 15:00:00,57.58,57.61,57.44,57.53,37887.0,57.58,57.61,57.44,57.53,37887.0
2021-06-23 15:30:00,57.53,57.53,57.18,57.18,182961.0,57.53,57.53,57.18,57.18,182961.0
2021-06-24 09:30:00,57.8,57.8,57.17,57.28,44141.0,57.8,57.8,57.17,57.28,44141.0
2021-06-24 10:00:00,57.3,57.4,57.04,57.38,67545.0,57.3,57.4,57.04,57.38,67545.0
2021-06-24 10:30:00,57.38,57.53,57.27,57.46,38704.0,57.38,57.53,57.27,57.46,38704.0
2021-06-24 11:00:00,57.47,57.48,57.32,57.43,24539.0,57.47,57.48,57.32,57.43,24539.0
2021-06-24 11:30:00,57.44,57.54,57.42,57.53,27023.0,57.44,57.54,57.42,57.53,27023.0
2021-06-24 12:00:00,57.53,57.74,57.52,57.7,32135.0,57.53,57.74,57.52,57.7,32135.0
2021-06-24 12:30:00,57.69,57.79,57.64,57.77,41107.0,57.69,57.79,57.64,57.77,41107.0
2021-06-24 13:00:00,57.78,57.95,57.76,57.76,70452.0,57.78,57.95,57.76,57.76,70452.0
2021-06-24 13:30:00,57.79,57.85,57.69,57.74,31257.0,57.79,57.85,57.69,57.74,31257.0
2021-06-24 14:00:00,57.75,57.81,57.74,57.79,23850.0,57.75,57.81,57.74,57.79,23850.0
2021-06-24 14:30:00,57.79,57.96,57.78,57.96,42158.0,57.79,57.96,57.78,57.96,42158.0
2021-06-24 15:00:00,57.96,58.06,57.77,57.81,94895.0,57.96,58.06,57.77,57.81,94895.0
2021-06-24 15:30:00,57.8,57.86,57.53,57.65,220336.0,57.8,57.86,57.53,57.65,220336.0
2021-06-25 09:30:00,57.81,57.93,57.72,57.75,37394.0,57.81,57.93,57.72,57.75,37394.0
2021-06-25 10:00:00,57.75,58.2,57.74,58.19,42983.0,57.75,58.2,57.74,58.19,42983.0
2021-06-25 10:30:00,58.19,58.37,58.1,58.21,95543.0,58.19,58.37,58.1,58.21,95543.0
2021-06-25 11:00:00,58.22,58.43,58.21,58.42,38967.0,58.22,58.43,58.21,58.42,38967.0
2021-06-25 11:30:00,58.42,58.48,58.37,58.4,25791.0,58.42,58.48,58.37,58.4,25791.0
2021-06-25 12:00:00,58.37,58.45,58.3,58.35,38801.0,58.37,58.45,58.3,58.35,38801.0
2021-06-25 12:30:00,58.38,58.41,58.3,58.35,36749.0,58.38,58.41,58.3,58.35,36749.0
2021-06-25 13:00:00,58.36,58.38,58.14,58.17,64452.0,58.36,58.38,58.14,58.17,64452.0
2021-06-25 13:30:00,58.17,58.19,57.85,57.95,97448.0,58.17,58.19,57.85,57.95,97448.0
2021-06-25 14:00:00,57.95,58.16,57.94,58.02,75707.0,57.95,58.16,57.94,58.02,75707.0
2021-06-25 14:30:00,58.01,58.15,58.0,58.09,76673.0,58.01,58.15,58.0,58.09,76673.0
2021-06-25 15:00:00,58.09,58.16,58.05,58.14,77263.0,58.09,58.16,58.05,58.14,77263.0
2021-06-25 15:30:00,58.14,58.3,58.04,58.14,330449.0,58.14,58.3,58.04,58.14,330449.0
2021-06-28 09:30:00,58.15,58.38,57.81,57.87,65393.0,58.15,58.38,57.81,57.87,65393.0
2021-06-28 10:00:00,57.88,57.97,57.76,57.84,25263.0,57.88,57.97,57.76,57.84,25263.0
2021-06-28 10:30:00,57.83,58.06,57.79,58.01,33430.0,57.83,58.06,57.79,58.01,33430.0
2021-06-28 11:00:00,58.01,58.08,57.93,57.97,32503.0,58.01,58.08,57.93,57.97,32503.0
2021-06-28 11:30:00,57.96,58.0,57.88,58.0,14720.0,57.96,58.0,57.88,58.0,14720.0
2021-06-28 12:00:00,58.0,58.09,57.93,57.94,27681.0,58.0,58.09,57.93,57.94,27681.0
2021-06-28 12:30:00,57.94,57.96,57.83,57.87,19072.0,57.94,57.96,57.83,57.87,19072.0
2021-06-28 13:00:00,57.85,57.86,57.53,57.55,43365.0,57.85,57.86,57.53,57.55,43365.0
2021-06-28 13:30:00,57.55,57.67,57.47,57.65,38373.0,57.55,57.67,57.47,57.65,38373.0
2021-06-28 14:00:00,57.66,57.77,57.59,57.59,35039.0,57.66,57.77,57.59,57.59,35039.0
2021-06-28 14:30:00,57.59,57.63,57.52,57.59,40404.0,57.59,57.63,57.52,57.59,40404.0
2021-06-28 15:00:00,57.59,57.76,57.48,57.7,55608.0,57.59,57.76,57.48,57.7,55608.0
2021-06-28 15:30:00,57.7,57.7,57.39,57.54,196989.0,57.7,57.7,57.39,57.54,196989.0
2021-06-29 09:30:00,57.67,57.74,57.52,57.55,61186.0,57.67,57.74,57.52,57.55,61186.0
2021-06-29 10:00:00,57.53,57.53,57.2,57.26,43015.0,57.53,57.53,57.2,57.26,43015.0
2021-06-29 10:30:00,57.27,57.49,57.27,57.31,23939.0,57.27,57.49,57.27,57.31,23939.0
2021-06-29 11:00:00,57.32,57.44,57.3,57.44,16651.0,57.32,57.44,57.3,57.44,16651.0
2021-06-29 11:30:00,57.44,57.44,57.12,57.16,14434.0,57.44,57.44,57.12,57.16,14434.0
2021-06-29 12:00:00,57.14,57.17,56.99,57.03,40622.0,57.14,57.17,56.99,57.03,40622.0
2021-06-29 12:30:00,57.05,57.11,56.93,57.08,21643.0,57.05,57.11,56.93,57.08,21643.0
2021-06-29 13:00:00,57.08,57.09,56.92,56.92,14903.0,57.08,57.09,56.92,56.92,14903.0
2021-06-29 13:30:00,56.92,57.02,56.91,57.0,19637.0,56.92,57.02,56.91,57.0,19637.0
2021-06-29 14:00:00,57.0,57.16,56.98,57.1,16073.0,57.0,57.16,56.98,57.1,16073.0
2021-06-29 14:30:00,57.06,57.08,56.94,57.08,16291.0,57.06,57.08,56.94,57.08,16291.0
2021-06-29 15:00:00,57.08,57.22,57.07,57.16,19222.0,57.08,57.22,57.07,57.16,19222.0
2021-06-29 15:30:00,57.15,57.33,57.11,57.33,92541.0,57.15,57.33,57.11,57.33,92541.0
2021-06-30 09:30:00,57.25,57.25,56.81,56.93,61704.0,57.25,57.25,56.81,56.93,61704.0
2021-06-30 10:00:00,57.0,57.15,56.7,56.84,36406.0,57.0,57.15,56.7,56.84,36406.0
2021-06-30 10:30:00,56.83,56.89,56.74,56.78,39036.0,56.83,56.89,56.74,56.78,39036.0
2021-06-30 11:00:00,56.79,56.81,56.65,56.7,35899.0,56.79,56.81,56.65,56.7,35899.0
2021-06-30 11:30:00,56.7,56.88,56.7,56.88,24750.0,56.7,56.88,56.7,56.88,24750.0
2021-06-30 12:00:00,56.87,56.95,56.82,56.91,59956.0,56.87,56.95,56.82,56.91,59956.0
2021-06-30 12:30:00,56.91,57.04,56.88,56.92,46612.0,56.91,57.04,56.88,56.92,46612.0
2021-06-30 13:00:00,56.91,56.94,56.71,56.72,32254.0,56.91,56.94,56.71,56.72,32254.0
2021-06-30 13:30:00,56.71,56.74,56.56,56.59,31546.0,56.71,56.74,56.56,56.59,31546.0
2021-06-30 14:00:00,56.59,56.69,56.56,56.69,29026.0,56.59,56.69,56.56,56.69,29026.0
2021-06-30 14:30:00,56.69,56.94,56.65,56.93,43242.0,56.69,56.94,56.65,56.93,43242.0
2021-06-30 15:00:00,56.94,56.96,56.83,56.9,37372.0,56.94,56.96,56.83,56.9,37372.0
2021-06-30 15:30:00,56.9,57.4,56.87,56.88,172170.0,56.9,57.4,56.87,56.88,172170.0
2021-07-01 09:30:00,57.13,57.67,57.13,57.65,99085.0,57.13,57.67,57.13,57.65,99085.0
2021-07-01 10:00:00,57.64,58.18,57.6,58.05,100257.0,57.64,58.18,57.6,58.05,100257.0
2021-07-01 10:30:00,58.05,58.19,57.95,57.97,43793.0,58.05,58.19,57.95,57.97,43793.0
2021-07-01 11:00:00,57.96,58.01,57.83,57.91,42361.0,57.96,58.01,57.83,57.91,42361.0
2021-07-01 11:30:00,57.96,58.14,57.95,58.11,25895.0,57.96,58.14,57.95,58.11,25895.0
2021-07-01 12:00:00,58.12,58.14,58.05,58.09,15638.0,58.12,58.14,58.05,58.09,15638.0
2021-07-01 12:30:00,58.1,58.12,57.94,57.98,21806.0,58.1,58.12,57.94,57.98,21806.0
2021-07-01 13:00:00,57.93,58.09,57.92,58.07,21886.0,57.93,58.09,57.92,58.07,21886.0
2021-07-01 13:30:00,58.08,58.12,58.04,58.06,25343.0,58.08,58.12,58.04,58.06,25343.0
2021-07-01 14:00:00,58.05,58.3,58.0,58.3,83140.0,58.05,58.3,58.0,58.3,83140.0
2021-07-01 14:30:00,58.3,58.41,58.23,58.41,75334.0,58.3,58.41,58.23,58.41,75334.0
2021-07-01 15:00:00,58.4,58.44,58.17,58.17,96374.0,58.4,58.44,58.17,58.17,96374.0
2021-07-01 15:30:00,58.18,58.23,57.78,57.8,253561.0,58.18,58.23,57.78,57.8,253561.0
2021-07-02 09:30:00,57.95,58.13,57.75,57.76,57647.0,57.95,58.13,57.75,57.76,57647.0
2021-07-02 10:00:00,57.75,57.75,57.53,57.63,39989.0,57.75,57.75,57.53,57.63,39989.0
2021-07-02 10:30:00,57.59,57.7,57.56,57.6,36437.0,57.59,57.7,57.56,57.6,36437.0
2021-07-02 11:00:00,57.6,57.66,57.5,57.64,25210.0,57.6,57.66,57.5,57.64,25210.0
2021-07-02 11:30:00,57.66,57.77,57.58,57.66,18454.0,57.66,57.77,57.58,57.66,18454.0
2021-07-02 12:00:00,57.68,57.68,57.58,57.6,13209.0,57.68,57.68,57.58,57.6,13209.0
2021-07-02 12:30:00,57.6,57.75,57.6,57.71,17379.0,57.6,57.75,57.6,57.71,17379.0
2021-07-02 13:00:00,57.71,57.8,57.68,57.73,20888.0,57.71,57.8,57.68,57.73,20888.0
2021-07-02 13:30:00,57.74,57.87,57.69,57.84,25751.0,57.74,57.87,57.69,57.84,25751.0
2021-07-02 14:00:00,57.84,58.01,57.83,58.0,20678.0,57.84,58.01,57.83,58.0,20678.0
2021-07-02 14:30:00,58.0,58.02,57.93,57.99,21436.0,58.0,58.02,57.93,57.99,21436.0
2021-07-02 15:00:00,58.0,58.01,57.92,58.0,23443.0,58.0,58.01,57.92,58.0,23443.0
2021-07-02 15:30:00,58.01,58.02,57.91,57.93,81819.0,58.01,58.02,57.91,57.93,81819.0
2021-07-06 09:30:00,58.27,58.38,57.93,58.17,111387.0,58.27,58.38,57.93,58.17,111387.0
2021-07-06 10:00:00,58.15,58.34,57.94,57.98,52240.0,58.15,58.34,57.94,57.98,52240.0
2021-07-06 10:30:00,58.03,58.05,57.7,57.71,35799.0,58.03,58.05,57.7,57.71,35799.0
2021-07-06 11:00:00,57.68,57.74,57.55,57.59,32405.0,57.68,57.74,57.55,57.59,32405.0
2021-07-06 11:30:00,57.59,57.85,57.58,57.84,30220.0,57.59,57.85,57.58,57.84,30220.0
2021-07-06 12:00:00,57.81,57.81,57.26,57.4,38205.0,57.81,57.81,57.26,57.4,38205.0
2021-07-06 12:30:00,57.37,57.42,57.16,57.41,23554.0,57.37,57.42,57.16,57.41,23554.0
2021-07-06 13:00:00,57.4,57.52,57.35,57.47,67715.0,57.4,57.52,57.35,57.47,67715.0
2021-07-06 13:30:00,57.45,57.52,57.31,57.52,30225.0,57.45,57.52,57.31,57.52,30225.0
2021-07-06 14:00:00,57.49,57.6,57.48,57.55,28444.0,57.49,57.6,57.48,57.55,28444.0
2021-07-06 14:30:00,57.56,57.6,57.46,57.49,23967.0,57.56,57.6,57.46,57.49,23967.0
2021-07-06 15:00:00,57.49,57.61,57.46,57.6,23568.0,57.49,57.61,57.46,57.6,23568.0
2021-07-06 15:30:00,57.61,57.78,57.52,57.73,119541.0,57.61,57.78,57.52,57.73,119541.0
2021-07-07 09:30:00,57.82,58.02,56.93,57.05,98552.0,57.82,58.02,56.93,57.05,98552.0
2021-07-07 10:00:00,57.01,57.08,56.45,56.46,58473.0,57.01,57.08,56.45,56.46,58473.0
2021-07-07 10:30:00,56.46,56.56,56.22,56.54,31680.0,56.46,56.56,56.22,56.54,31680.0
2021-07-07 11:00:00,56.51,56.75,56.49,56.57,35674.0,56.51,56.75,56.49,56.57,35674.0
2021-07-07 11:30:00,56.59,56.83,56.54,56.79,15317.0,56.59,56.83,56.54,56.79,15317.0
2021-07-07 12:00:00,56.8,56.91,56.74,56.75,15868.0,56.8,56.91,56.74,56.75,15868.0
2021-07-07 12:30:00,56.74,56.87,56.7,56.78,23564.0,56.74,56.87,56.7,56.78,23564.0
2021-07-07 13:00:00,56.78,56.78,56.63,56.73,18536.0,56.78,56.78,56.63,56.73,18536.0
2021-07-07 13:30:00,56.74,56.83,56.66,56.83,50331.0,56.74,56.83,56.66,56.83,50331.0
2021-07-07 14:00:00,56.9,56.98,56.78,56.83,47543.0,56.9,56.98,56.78,56.83,47543.0
2021-07-07 14:30:00,56.83,56.96,56.75,56.91,47268.0,56.83,56.96,56.75,56.91,47268.0
2021-07-07 15:00:00,56.9,57.05,56.89,57.01,37460.0,56.9,57.05,56.89,57.01,37460.0
2021-07-07 15:30:00,56.99,57.02,56.7,56.78,240724.0,56.99,57.02,56.7,56.78,240724.0
2021-07-08 09:30:00,55.98,56.8,55.44,56.73,117173.0,55.98,56.8,55.44,56.73,117173.0
2021-07-08 10:00:00,56.77,56.99,56.62,56.96,62186.0,56.77,56.99,56.62,56.96,62186.0
2021-07-08 10:30:00,57.0,57.06,56.68,56.72,67348.0,57.0,57.06,56.68,56.72,67348.0
2021-07-08 11:00:00,56.76,57.11,56.71,57.08,12452.0,56.76,57.11,56.71,57.08,12452.0
2021-07-08 11:30:00,57.07,57.14,56.95,57.12,16985.0,57.07,57.14,56.95,57.12,16985.0
2021-07-08 12:00:00,57.12,57.19,57.0,57.05,12777.0,57.12,57.19,57.0,57.05,12777.0
2021-07-08 12:30:00,57.09,57.17,57.07,57.15,21137.0,57.09,57.17,57.07,57.15,21137.0
2021-07-08 13:00:00,57.15,57.15,56.79,56.9,22085.0,57.15,57.15,56.79,56.9,22085.0
2021-07-08 13:30:00,56.94,56.97,56.75,56.75,16530.0,56.94,56.97,56.75,56.75,16530.0
2021-07-08 14:00:00,56.73,56.75,56.46,56.48,15477.0,56.73,56.75,56.46,56.48,15477.0
2021-07-08 14:30:00,56.47,56.49,56.32,56.4,33291.0,56.47,56.49,56.32,56.4,33291.0
2021-07-08 15:00:00,56.41,56.47,56.21,56.32,29904.0,56.41,56.47,56.21,56.32,29904.0
2021-07-08 15:30:00,56.32,56.5,56.23,56.5,145525.0,56.32,56.5,56.23,56.5,145525.0
2021-07-09 09:30:00,56.88,57.29,56.88,57.11,68337.0,56.88,57.29,56.88,57.11,68337.0
2021-07-09 10:00:00,57.14,57.33,56.91,57.23,50429.0,57.14,57.33,56.91,57.23,50429.0
2021-07-09 10:30:00,57.22,57.33,57.17,57.21,32500.0,57.22,57.33,57.17,57.21,32500.0
2021-07-09 11:00:00,57.21,57.4,57.19,57.28,26121.0,57.21,57.4,57.19,57.28,26121.0
2021-07-09 11:30:00,57.26,57.39,57.22,57.34,35398.0,57.26,57.39,57.22,57.34,35398.0
2021-07-09 12:00:00,57.35,57.47,57.33,57.42,21533.0,57.35,57.47,57.33,57.42,21533.0
2021-07-09 12:30:00,57.4,57.53,57.37,57.43,27460.0,57.4,57.53,57.37,57.43,27460.0
2021-07-09 13:00:00,57.44,57.46,57.34,57.39,14034.0,57.44,57.46,57.34,57.39,14034.0
2021-07-09 13:30:00,57.39,57.51,57.15,57.43,100258.0,57.39,57.51,57.15,57.43,100258.0
2021-07-09 14:00:00,57.43,57.5,57.42,57.48,25807.0,57.43,57.5,57.42,57.48,25807.0
2021-07-09 14:30:00,57.49,57.67,57.48,57.67,52614.0,57.49,57.67,57.48,57.67,52614.0
2021-07-09 15:00:00,57.67,57.76,57.61,57.69,47675.0,57.67,57.76,57.61,57.69,47675.0
2021-07-09 15:30:00,57.68,57.78,57.58,57.65,157040.0,57.68,57.78,57.58,57.65,157040.0
2021-07-12 09:30:00,57.88,57.96,57.08,57.3,84142.0,57.88,57.96,57.08,57.3,84142.0
2021-07-12 10:00:00,57.34,57.53,57.24,57.28,27391.0,57.34,57.53,57.24,57.28,27391.0
2021-07-12 10:30:00,57.29,57.42,57.0,57.24,47291.0,57.29,57.42,57.0,57.24,47291.0
2021-07-12 11:00:00,57.23,57.34,57.04,57.06,19563.0,57.23,57.34,57.04,57.06,19563.0
2021-07-12 11:30:00,57.05,57.08,56.96,57.0,20569.0,57.05,57.08,56.96,57.0,20569.0
2021-07-12 12:00:00,57.0,57.01,56.65,56.65,46754.0,57.0,57.01,56.65,56.65,46754.0
2021-07-12 12:30:00,56.66,56.7,56.56,56.59,90681.0,56.66,56.7,56.56,56.59,90681.0
2021-07-12 13:00:00,56.59,56.64,56.44,56.62,22968.0,56.59,56.64,56.44,56.62,22968.0
2021-07-12 13:30:00,56.58,56.87,56.56,56.8,37035.0,56.58,56.87,56.56,56.8,37035.0
2021-07-12 14:00:00,56.81,56.85,56.77,56.85,34279.0,56.81,56.85,56.77,56.85,34279.0
2021-07-12 14:30:00,56.85,56.91,56.69,56.71,26557.0,56.85,56.91,56.69,56.71,26557.0
2021-07-12 15:00:00,56.7,56.76,56.62,56.71,34071.0,56.7,56.76,56.62,56.71,34071.0
2021-07-12 15:30:00,56.72,56.84,56.65,56.76,114954.0,56.72,56.84,56.65,56.76,114954.0
2021-07-13 09:30:00,57.05,57.09,56.75,56.87,91609.0,57.05,57.09,56.75,56.87,91609.0
2021-07-13 10:00:00,56.73,56.97,56.71,56.87,38846.0,56.73,56.97,56.71,56.87,38846.0
2021-07-13 10:30:00,56.88,56.89,56.47,56.52,35507.0,56.88,56.89,56.47,56.52,35507.0
2021-07-13 11:00:00,56.5,56.78,56.48,56.78,29552.0,56.5,56.78,56.48,56.78,29552.0
2021-07-13 11:30:00,56.74,57.04,56.62,57.01,26437.0,56.74,57.04,56.62,57.01,26437.0
2021-07-13 12:00:00,57.01,57.19,56.91,57.08,25208.0,57.01,57.19,56.91,57.08,25208.0
2021-07-13 12:30:00,57.09,57.22,57.07,57.14,20850.0,57.09,57.22,57.07,57.14,20850.0
2021-07-13 13:00:00,57.15,57.19,56.82,56.97,25795.0,57.15,57.19,56.82,56.97,25795.0
2021-07-13 13:30:00,56.97,57.09,56.9,57.07,27587.0,56.97,57.09,56.9,57.07,27587.0
2021-07-13 14:00:00,57.01,57.21,56.9,57.19,43532.0,57.01,57.21,56.9,57.19,43532.0
2021-07-13 14:30:00,57.17,57.23,56.95,57.03,47229.0,57.17,57.23,56.95,57.03,47229.0
2021-07-13 15:00:00,57.0,57.05,56.92,56.99,43716.0,57.0,57.05,56.92,56.99,43716.0
2021-07-13 15:30:00,57.02,57.18,56.85,56.87,153338.0,57.02,57.18,56.85,56.87,153338.0
2021-07-14 09:30:00,57.1,57.42,57.1,57.32,35844.0,57.1,57.42,57.1,57.32,35844.0
2021-07-14 10:00:00,57.31,57.5,56.85,56.9,37252.0,57.31,57.5,56.85,56.9,37252.0
2021-07-14 10:30:00,56.84,57.08,56.79,57.02,58725.0,56.84,57.08,56.79,57.02,58725.0
2021-07-14 11:00:00,57.04,57.06,56.85,56.92,40041.0,57.04,57.06,56.85,56.92,40041.0
2021-07-14 11:30:00,56.88,56.96,56.77,56.88,27320.0,56.88,56.96,56.77,56.88,27320.0
2021-07-14 12:00:00,56.88,57.16,56.88,57.15,11593.0,56.88,57.16,56.88,57.15,11593.0
2021-07-14 12:30:00,57.15,57.21,57.1,57.19,15964.0,57.15,57.21,57.1,57.19,15964.0
2021-07-14 13:00:00,57.22,57.25,57.09,57.14,14039.0,57.22,57.25,57.09,57.14,14039.0
2021-07-14 13:30:00,57.14,57.29,57.14,57.17,26730.0,57.14,57.29,57.14,57.17,26730.0
2021-07-14 14:00:00,57.2,57.28,57.15,57.21,36754.0,57.2,57.28,57.15,57.21,36754.0
2021-07-14 14:30:00,57.23,57.25,57.12,57.18,17453.0,57.23,57.25,57.12,57.18,17453.0
2021-07-14 15:00:00,57.18,57.25,57.03,57.03,18820.0,57.18,57.25,57.03,57.03,18820.0
2021-07-14 15:30:00,57.04,57.14,56.92,56.95,83748.0,57.04,57.14,56.92,56.95,83748.0
2021-07-15 09:30:00,56.7,56.82,56.17,56.76,47538.0,56.7,56.82,56.17,56.76,47538.0
2021-07-15 10:00:00,56.75,57.0,56.53,56.56,32593.0,56.75,57.0,56.53,56.56,32593.0
2021-07-15 10:30:00,56.57,56.57,56.36,56.4,32984.0,56.57,56.57,56.36,56.4,32984.0
2021-07-15 11:00:00,56.38,56.46,56.27,56.4,33759.0,56.38,56.46,56.27,56.4,33759.0
2021-07-15 11:30:00,56.42,56.71,56.42,56.65,27140.0,56.42,56.71,56.42,56.65,27140.0
2021-07-15 12:00:00,56.66,56.75,56.55,56.74,17240.0,56.66,56.75,56.55,56.74,17240.0
2021-07-15 12:30:00,56.74,56.89,56.74,56.76,14895.0,56.74,56.89,56.74,56.76,14895.0
2021-07-15 13:00:00,56.77,56.77,56.56,56.61,21849.0,56.77,56.77,56.56,56.61,21849.0
2021-07-15 13:30:00,56.6,56.6,56.19,56.21,15587.0,56.6,56.6,56.19,56.21,15587.0
2021-07-15 14:00:00,56.2,56.27,56.11,56.16,46446.0,56.2,56.27,56.11,56.16,46446.0
2021-07-15 14:30:00,56.2,56.37,56.19,56.3,35678.0,56.2,56.37,56.19,56.3,35678.0
2021-07-15 15:00:00,56.32,56.34,56.2,56.33,24956.0,56.32,56.34,56.2,56.33,24956.0
2021-07-15 15:30:00,56.33,56.55,56.33,56.49,90651.0,56.33,56.55,56.33,56.49,90651.0
2021-07-16 09:30:00,56.51,56.66,56.12,56.61,119513.0,56.51,56.66,56.12,56.61,119513.0
2021-07-16 10:00:00,56.61,56.63,56.37,56.48,42095.0,56.61,56.63,56.37,56.48,42095.0
2021-07-16 10:30:00,56.47,56.7,56.29,56.31,65833.0,56.47,56.7,56.29,56.31,65833.0
2021-07-16 11:00:00,56.32,56.42,56.18,56.29,21714.0,56.32,56.42,56.18,56.29,21714.0
2021-07-16 11:30:00,56.27,56.44,56.27,56.4,9803.0,56.27,56.44,56.27,56.4,9803.0
2021-07-16 12:00:00,56.41,56.53,56.38,56.39,12708.0,56.41,56.53,56.38,56.39,12708.0
2021-07-16 12:30:00,56.41,56.41,56.23,56.23,17601.0,56.41,56.41,56.23,56.23,17601.0
2021-07-16 13:00:00,56.24,56.26,55.97,56.02,66588.0,56.24,56.26,55.97,56.02,66588.0
2021-07-16 13:30:00,56.02,56.02,55.65,55.83,410582.0,56.02,56.02,55.65,55.83,410582.0
2021-07-16 14:00:00,55.81,55.81,55.58,55.58,54531.0,55.81,55.81,55.58,55.58,54531.0
2021-07-16 14:30:00,55.58,55.66,55.48,55.48,53990.0,55.58,55.66,55.48,55.48,53990.0
2021-07-16 15:00:00,55.48,55.48,55.15,55.22,66979.0,55.48,55.48,55.15,55.22,66979.0
2021-07-16 15:30:00,55.22,55.25,54.99,55.05,205253.0,55.22,55.25,54.99,55.05,205253.0
2021-07-19 09:30:00,54.16,54.46,53.66,54.08,147259.0,54.16,54.46,53.66,54.08,147259.0
2021-07-19 10:00:00,54.11,54.35,53.72,53.94,134769.0,54.11,54.35,53.72,53.94,134769.0
2021-07-19 10:30:00,53.93,54.34,53.76,54.16,79053.0,53.93,54.34,53.76,54.16,79053.0
2021-07-19 11:00:00,54.17,54.41,54.06,54.09,95409.0,54.17,54.41,54.06,54.09,95409.0
2021-07-19 11:30:00,54.12,54.4,54.11,54.26,97874.0,54.12,54.4,54.11,54.26,97874.0
2021-07-19 12:00:00,54.25,54.27,54.04,54.04,25443.0,54.25,54.27,54.04,54.04,25443.0
2021-07-19 12:30:00,54.01,54.01,53.73,53.9,40058.0,54.01,54.01,53.73,53.9,40058.0
2021-07-19 13:00:00,53.89,54.09,53.89,53.94,44829.0,53.89,54.09,53.89,53.94,44829.0
2021-07-19 13:30:00,53.94,54.07,53.89,53.94,137009.0,53.94,54.07,53.89,53.94,137009.0
2021-07-19 14:00:00,53.96,54.24,53.94,54.16,77979.0,53.96,54.24,53.94,54.16,77979.0
2021-07-19 14:30:00,54.15,54.15,53.67,53.73,63344.0,54.15,54.15,53.67,53.73,63344.0
2021-07-19 15:00:00,53.71,53.94,53.67,53.89,66499.0,53.71,53.94,53.67,53.89,66499.0
2021-07-19 15:30:00,53.87,54.2,53.69,54.14,247737.0,53.87,54.2,53.69,54.14,247737.0
2021-07-20 09:30:00,54.5,54.67,54.05,54.33,61193.0,54.5,54.67,54.05,54.33,61193.0
2021-07-20 10:00:00,54.35,54.66,54.19,54.44,33323.0,54.35,54.66,54.19,54.44,33323.0
2021-07-20 10:30:00,54.45,54.74,54.38,54.71,29158.0,54.45,54.74,54.38,54.71,29158.0
2021-07-20 11:00:00,54.71,54.88,54.69,54.78,35650.0,54.71,54.88,54.69,54.78,35650.0
2021-07-20 11:30:00,54.74,54.83,54.63,54.79,32115.0,54.74,54.83,54.63,54.79,32115.0
2021-07-20 12:00:00,54.79,54.84,54.56,54.57,25224.0,54.79,54.84,54.56,54.57,25224.0
2021-07-20 12:30:00,54.59,54.81,54.59,54.73,42389.0,54.59,54.81,54.59,54.73,42389.0
2021-07-20 13:00:00,54.73,54.74,54.45,54.45,44585.0,54.73,54.74,54.45,54.45,44585.0
2021-07-20 13:30:00,54.45,54.54,54.34,54.42,63501.0,54.45,54.54,54.34,54.42,63501.0
2021-07-20 14:00:00,54.42,54.6,54.42,54.59,84145.0,54.42,54.6,54.42,54.59,84145.0
2021-07-20 14:30:00,54.59,54.59,54.45,54.45,45774.0,54.59,54.59,54.45,54.45,45774.0
2021-07-20 15:00:00,54.45,54.7,54.38,54.67,72371.0,54.45,54.7,54.38,54.67,72371.0
2021-07-20 15:30:00,54.66,54.76,54.48,54.55,311597.0,54.66,54.76,54.48,54.55,311597.0
2021-07-21 09:30:00,54.77,55.19,54.32,55.17,98066.0,54.77,55.19,54.32,55.17,98066.0
2021-07-21 10:00:00,55.13,55.2,54.94,55.08,52876.0,55.13,55.2,54.94,55.08,52876.0
2021-07-21 10:30:00,55.06,55.06,54.78,54.87,41067.0,55.06,55.06,54.78,54.87,41067.0
2021-07-21 11:00:00,54.88,55.16,54.88,55.07,76737.0,54.88,55.16,54.88,55.07,76737.0
2021-07-21 11:30:00,55.05,55.37,55.05,55.36,38632.0,55.05,55.37,55.05,55.36,38632.0
2021-07-21 12:00:00,55.36,55.44,55.23,55.28,58156.0,55.36,55.44,55.23,55.28,58156.0
2021-07-21 12:30:00,55.29,55.45,55.24,55.28,37177.0,55.29,55.45,55.24,55.28,37177.0
2021-07-21 13:00:00,55.28,55.38,55.25,55.36,24303.0,55.28,55.38,55.25,55.36,24303.0
2021-07-21 13:30:00,55.36,55.43,55.29,55.31,50955.0,55.36,55.43,55.29,55.31,50955.0
2021-07-21 14:00:00,55.32,55.36,55.26,55.3,31118.0,55.32,55.36,55.26,55.3,31118.0
2021-07-21 14:30:00,55.3,55.33,55.24,55.3,50813.0,55.3,55.33,55.24,55.3,50813.0
2021-07-21 15:00:00,55.3,55.56,55.27,55.53,51261.0,55.3,55.56,55.27,55.53,51261.0
2021-07-21 15:30:00,55.54,55.72,55.47,55.54,279310.0,55.54,55.72,55.47,55.54,279310.0
2021-07-22 09:30:00,55.54,55.59,55.11,55.15,25601.0,55.54,55.59,55.11,55.15,25601.0
2021-07-22 10:00:00,55.22,55.28,54.99,55.04,16235.0,55.22,55.28,54.99,55.04,16235.0
2021-07-22 10:30:00,55.05,55.06,54.88,54.95,22374.0,55.05,55.06,54.88,54.95,22374.0
2021-07-22 11:00:00,54.95,54.98,54.78,54.95,31589.0,54.95,54.98,54.78,54.95,31589.0
2021-07-22 11:30:00,54.98,55.17,54.97,55.1,12786.0,54.98,55.17,54.97,55.1,12786.0
2021-07-22 12:00:00,55.09,55.16,54.95,55.16,11406.0,55.09,55.16,54.95,55.16,11406.0
2021-07-22 12:30:00,55.16,55.2,55.02,55.12,16834.0,55.16,55.2,55.02,55.12,16834.0
2021-07-22 13:00:00,55.1,55.2,55.1,55.12,17220.0,55.1,55.2,55.1,55.12,17220.0
2021-07-22 13:30:00,55.14,55.23,55.04,55.22,36832.0,55.14,55.23,55.04,55.22,36832.0
2021-07-22 14:00:00,55.23,55.27,55.14,55.24,49962.0,55.23,55.27,55.14,55.24,49962.0
2021-07-22 14:30:00,55.26,55.42,55.21,55.39,30506.0,55.26,55.42,55.21,55.39,30506.0
2021-07-22 15:00:00,55.4,55.43,55.33,55.37,28457.0,55.4,55.43,55.33,55.37,28457.0
2021-07-22 15:30:00,55.36,55.45,55.3,55.42,182835.0,55.36,55.45,55.3,55.42,182835.0
2021-07-23 09:30:00,55.71,55.9,55.25,55.83,64977.0,55.71,55.9,55.25,55.83,64977.0
2021-07-23 10:00:00,55.87,56.05,55.76,56.05,80322.0,55.87,56.05,55.76,56.05,80322.0
2021-07-23 10:30:00,56.05,56.13,55.97,56.1,49042.0,56.05,56.13,55.97,56.1,49042.0
2021-07-23 11:00:00,56.08,56.3,56.07,56.27,44776.0,56.08,56.3,56.07,56.27,44776.0
2021-07-23 11:30:00,56.31,56.39,56.0,56.03,20567.0,56.31,56.39,56.0,56.03,20567.0
2021-07-23 12:00:00,56.01,56.09,55.93,56.07,11636.0,56.01,56.09,55.93,56.07,11636.0
2021-07-23 12:30:00,56.08,56.14,56.06,56.13,15363.0,56.08,56.14,56.06,56.13,15363.0
2021-07-23 13:00:00,56.12,56.15,56.01,56.1,34217.0,56.12,56.15,56.01,56.1,34217.0
2021-07-23 13:30:00,56.1,56.14,56.06,56.1,11576.0,56.1,56.14,56.06,56.1,11576.0
2021-07-23 14:00:00,56.09,56.17,56.02,56.12,32920.0,56.09,56.17,56.02,56.12,32920.0
2021-07-23 14:30:00,56.13,56.15,56.08,56.1,14468.0,56.13,56.15,56.08,56.1,14468.0
2021-07-23 15:00:00,56.11,56.13,56.04,56.13,26884.0,56.11,56.13,56.04,56.13,26884.0
2021-07-23 15:30:00,56.13,56.23,56.13,56.21,101370.0,56.13,56.23,56.13,56.21,101370.0
2021-07-26 09:30:00,56.12,56.48,56.1,56.35,17064.0,56.12,56.48,56.1,56.35,17064.0
2021-07-26 10:00:00,56.37,56.66,56.36,56.62,74978.0,56.37,56.66,56.36,56.62,74978.0
2021-07-26 10:30:00,56.61,56.78,56.49,56.54,72788.0,56.61,56.78,56.49,56.54,72788.0
2021-07-26 11:00:00,56.56,56.7,56.47,56.68,37543.0,56.56,56.7,56.47,56.68,37543.0
2021-07-26 11:30:00,56.66,56.69,56.55,56.57,10054.0,56.66,56.69,56.55,56.57,10054.0
2021-07-26 12:00:00,56.56,56.58,56.46,56.55,17459.0,56.56,56.58,56.46,56.55,17459.0
2021-07-26 12:30:00,56.53,56.56,56.45,56.56,24094.0,56.53,56.56,56.45,56.56,24094.0
2021-07-26 13:00:00,56.55,56.68,56.55,56.67,8659.0,56.55,56.68,56.55,56.67,8659.0
2021-07-26 13:30:00,56.67,56.77,56.63,56.77,24446.0,56.67,56.77,56.63,56.77,24446.0
2021-07-26 14:00:00,56.79,56.85,56.74,56.82,18158.0,56.79,56.85,56.74,56.82,18158.0
2021-07-26 14:30:00,56.83,56.89,56.79,56.85,18648.0,56.83,56.89,56.79,56.85,18648.0
2021-07-26 15:00:00,56.87,56.97,56.79,56.96,35294.0,56.87,56.97,56.79,56.96,35294.0
2021-07-26 15:30:00,56.94,56.95,56.57,56.61,167534.0,56.94,56.95,56.57,56.61,167534.0
2021-07-27 09:30:00,56.5,56.55,56.0,56.07,47229.0,56.5,56.55,56.0,56.07,47229.0
2021-07-27 10:00:00,56.14,56.28,56.0,56.19,22707.0,56.14,56.28,56.0,56.19,22707.0
2021-07-27 10:30:00,56.15,56.25,55.98,56.19,20771.0,56.15,56.25,55.98,56.19,20771.0
2021-07-27 11:00:00,56.15,56.27,55.95,56.01,31896.0,56.15,56.27,55.95,56.01,31896.0
2021-07-27 11:30:00,56.0,56.2,55.91,56.14,19560.0,56.0,56.2,55.91,56.14,19560.0
2021-07-27 12:00:00,56.11,56.11,55.92,55.96,18933.0,56.11,56.11,55.92,55.96,18933.0
2021-07-27 12:30:00,55.9,55.94,55.78,55.8,14284.0,55.9,55.94,55.78,55.8,14284.0
2021-07-27 13:00:00,55.81,55.97,55.65,55.74,22131.0,55.81,55.97,55.65,55.74,22131.0
2021-07-27 13:30:00,55.74,56.07,55.71,55.97,29229.0,55.74,56.07,55.71,55.97,29229.0
2021-07-27 14:00:00,55.97,56.1,55.86,56.02,34467.0,55.97,56.1,55.86,56.02,34467.0
2021-07-27 14:30:00,56.01,56.18,55.99,56.17,18934.0,56.01,56.18,55.99,56.17,18934.0
2021-07-27 15:00:00,56.17,56.4,56.16,56.27,66656.0,56.17,56.4,56.16,56.27,66656.0
2021-07-27 15:30:00,56.27,56.46,56.16,56.46,92848.0,56.27,56.46,56.16,56.46,92848.0
2021-07-28 09:30:00,56.28,56.43,56.09,56.33,28942.0,56.28,56.43,56.09,56.33,28942.0
2021-07-28 10:00:00,56.4,56.42,56.1,56.27,18715.0,56.4,56.42,56.1,56.27,18715.0
2021-07-28 10:30:00,56.3,56.42,56.09,56.31,15603.0,56.3,56.42,56.09,56.31,15603.0
2021-07-28 11:00:00,56.31,56.5,56.28,56.39,25110.0,56.31,56.5,56.28,56.39,25110.0
2021-07-28 11:30:00,56.35,56.6,56.33,56.6,29002.0,56.35,56.6,56.33,56.6,29002.0
2021-07-28 12:00:00,56.59,56.74,56.55,56.73,26596.0,56.59,56.74,56.55,56.73,26596.0
2021-07-28 12:30:00,56.73,56.81,56.61,56.77,23547.0,56.73,56.81,56.61,56.77,23547.0
2021-07-28 13:00:00,56.78,56.94,56.76,56.83,23254.0,56.78,56.94,56.76,56.83,23254.0
2021-07-28 13:30:00,56.82,56.84,56.73,56.79,17327.0,56.82,56.84,56.73,56.79,17327.0
2021-07-28 14:00:00,56.75,56.99,56.72,56.93,20992.0,56.75,56.99,56.72,56.93,20992.0
2021-07-28 14:30:00,56.93,57.14,56.87,57.06,28165.0,56.93,57.14,56.87,57.06,28165.0
2021-07-28 15:00:00,57.06,57.07,56.89,56.98,23845.0,57.06,57.07,56.89,56.98,23845.0
2021-07-28 15:30:00,56.99,57.01,56.71,56.8,138714.0,56.99,57.01,56.71,56.8,138714.0
2021-07-29 09:30:00,57.19,57.76,57.1,57.76,56715.0,57.19,57.76,57.1,57.76,56715.0
2021-07-29 10:00:00,57.74,58.0,57.72,57.98,77431.0,57.74,58.0,57.72,57.98,77431.0
2021-07-29 10:30:00,57.96,58.13,57.95,57.98,40693.0,57.96,58.13,57.95,57.98,40693.0
2021-07-29 11:00:00,57.98,58.04,57.86,58.0,14938.0,57.98,58.04,57.86,58.0,14938.0
2021-07-29 11:30:00,58.01,58.14,57.97,58.08,13178.0,58.01,58.14,57.97,58.08,13178.0
2021-07-29 12:00:00,58.1,58.31,58.1,58.18,21647.0,58.1,58.31,58.1,58.18,21647.0
2021-07-29 12:30:00,58.16,58.31,58.11,58.25,26566.0,58.16,58.31,58.11,58.25,26566.0
2021-07-29 13:00:00,58.28,58.3,58.17,58.26,19754.0,58.28,58.3,58.17,58.26,19754.0
2021-07-29 13:30:00,58.25,58.3,58.18,58.29,20634.0,58.25,58.3,58.18,58.29,20634.0
2021-07-29 14:00:00,58.29,58.3,58.12,58.12,14199.0,58.29,58.3,58.12,58.12,14199.0
2021-07-29 14:30:00,58.13,58.17,58.06,58.07,15417.0,58.13,58.17,58.06,58.07,15417.0
2021-07-29 15:00:00,58.08,58.1,57.91,57.91,18003.0,58.08,58.1,57.91,57.91,18003.0
2021-07-29 15:30:00,57.94,58.02,57.73,57.78,98256.0,57.94,58.02,57.73,57.78,98256.0
2021-07-30 09:30:00,57.49,58.1,57.31,58.0,93571.0,57.49,58.1,57.31,58.0,93571.0
2021-07-30 10:00:00,57.99,58.12,57.87,58.07,19295.0,57.99,58.12,57.87,58.07,19295.0
2021-07-30 10:30:00,58.11,58.15,58.0,58.01,16146.0,58.11,58.15,58.0,58.01,16146.0
2021-07-30 11:00:00,57.98,58.1,57.87,57.97,16780.0,57.98,58.1,57.87,57.97,16780.0
2021-07-30 11:30:00,57.96,57.97,57.86,57.97,21517.0,57.96,57.97,57.86,57.97,21517.0
2021-07-30 12:00:00,57.97,57.99,57.85,57.96,15620.0,57.97,57.99,57.85,57.96,15620.0
2021-07-30 12:30:00,57.97,58.12,57.97,58.11,21126.0,57.97,58.12,57.97,58.11,21126.0
2021-07-30 13:00:00,58.1,58.18,58.07,58.15,20362.0,58.1,58.18,58.07,58.15,20362.0
2021-07-30 13:30:00,58.13,58.32,58.11,58.26,21361.0,58.13,58.32,58.11,58.26,21361.0
2021-07-30 14:00:00,58.26,58.31,58.22,58.26,18958.0,58.26,58.31,58.22,58.26,18958.0
2021-07-30 14:30:00,58.23,58.27,58.1,58.15,16377.0,58.23,58.27,58.1,58.15,16377.0
2021-07-30 15:00:00,58.14,58.29,58.1,58.22,23807.0,58.14,58.29,58.1,58.22,23807.0
2021-07-30 15:30:00,58.23,58.26,58.1,58.14,145709.0,58.23,58.26,58.1,58.14,145709.0
2021-08-02 09:30:00,58.48,58.85,58.25,58.69,109752.0,58.48,58.85,58.25,58.69,109752.0
2021-08-02 10:00:00,58.65,58.79,58.51,58.57,38428.0,58.65,58.79,58.51,58.57,38428.0
2021-08-02 10:30:00,58.57,58.63,58.52,58.56,65756.0,58.57,58.63,58.52,58.56,65756.0
2021-08-02 11:00:00,58.55,58.66,58.52,58.58,24484.0,58.55,58.66,58.52,58.58,24484.0
2021-08-02 11:30:00,58.56,58.65,58.29,58.29,24438.0,58.56,58.65,58.29,58.29,24438.0
2021-08-02 12:00:00,58.28,58.32,58.16,58.24,24088.0,58.28,58.32,58.16,58.24,24088.0
2021-08-02 12:30:00,58.26,58.49,58.24,58.32,21007.0,58.26,58.49,58.24,58.32,21007.0
2021-08-02 13:00:00,58.37,58.42,58.29,58.29,10662.0,58.37,58.42,58.29,58.29,10662.0
2021-08-02 13:30:00,58.33,58.33,58.18,58.24,18805.0,58.33,58.33,58.18,58.24,18805.0
2021-08-02 14:00:00,58.24,58.37,58.23,58.25,15949.0,58.24,58.37,58.23,58.25,15949.0
2021-08-02 14:30:00,58.25,58.27,58.11,58.15,22387.0,58.25,58.27,58.11,58.15,22387.0
2021-08-02 15:00:00,58.13,58.15,58.0,58.04,31338.0,58.13,58.15,58.0,58.04,31338.0
2021-08-02 15:30:00,58.03,58.03,57.76,57.84,92856.0,58.03,58.03,57.76,57.84,92856.0
2021-08-03 09:30:00,57.85,58.14,57.5,57.55,61385.0,57.85,58.14,57.5,57.55,61385.0
2021-08-03 10:00:00,57.56,57.85,57.37,57.84,19671.0,57.56,57.85,57.37,57.84,19671.0
2021-08-03 10:30:00,57.83,57.87,57.65,57.69,40090.0,57.83,57.87,57.65,57.69,40090.0
2021-08-03 11:00:00,57.65,57.81,57.58,57.64,20809.0,57.65,57.81,57.58,57.64,20809.0
2021-08-03 11:30:00,57.7,58.01,57.67,57.89,24379.0,57.7,58.01,57.67,57.89,24379.0
2021-08-03 12:00:00,57.92,58.04,57.88,58.01,17908.0,57.92,58.04,57.88,58.01,17908.0
2021-08-03 12:30:00,58.01,58.16,57.97,58.07,38055.0,58.01,58.16,57.97,58.07,38055.0
2021-08-03 13:00:00,58.07,58.19,58.03,58.11,23299.0,58.07,58.19,58.03,58.11,23299.0
2021-08-03 13:30:00,58.12,58.17,58.1,58.17,17289.0,58.12,58.17,58.1,58.17,17289.0
2021-08-03 14:00:00,58.18,58.28,58.17,58.17,17196.0,58.18,58.28,58.17,58.17,17196.0
2021-08-03 14:30:00,58.18,58.38,58.17,58.36,40978.0,58.18,58.38,58.17,58.36,40978.0
2021-08-03 15:00:00,58.37,58.44,58.23,58.3,37509.0,58.37,58.44,58.23,58.3,37509.0
2021-08-03 15:30:00,58.29,58.38,58.23,58.28,97865.0,58.29,58.38,58.23,58.28,97865.0
2021-08-04 09:30:00,58.0,58.15,57.06,57.23,121313.0,58.0,58.15,57.06,57.23,121313.0
2021-08-04 10:00:00,57.25,57.85,57.24,57.65,26517.0,57.25,57.85,57.24,57.65,26517.0
2021-08-04 10:30:00,57.58,57.58,57.31,57.5,20432.0,57.58,57.58,57.31,57.5,20432.0
2021-08-04 11:00:00,57.46,57.51,57.28,57.29,23861.0,57.46,57.51,57.28,57.29,23861.0
2021-08-04 11:30:00,57.31,57.39,57.08,57.16,53754.0,57.31,57.39,57.08,57.16,53754.0
2021-08-04 12:00:00,57.17,57.25,57.14,57.25,29851.0,57.17,57.25,57.14,57.25,29851.0
2021-08-04 12:30:00,57.26,57.31,57.16,57.19,15399.0,57.26,57.31,57.16,57.19,15399.0
2021-08-04 13:00:00,57.17,57.31,57.14,57.27,21487.0,57.17,57.31,57.14,57.27,21487.0
2021-08-04 13:30:00,57.26,57.28,57.15,57.23,17193.0,57.26,57.28,57.15,57.23,17193.0
2021-08-04 14:00:00,57.23,57.37,57.22,57.22,38813.0,57.23,57.37,57.22,57.22,38813.0
2021-08-04 14:30:00,57.23,57.24,57.03,57.05,16624.0,57.23,57.24,57.03,57.05,16624.0
2021-08-04 15:00:00,57.06,57.1,56.97,57.03,26848.0,57.06,57.1,56.97,57.03,26848.0
2021-08-04 15:30:00,57.03,57.14,56.93,56.96,130288.0,57.03,57.14,56.93,56.96,130288.0
2021-08-05 09:30:00,56.87,56.95,56.64,56.66,33005.0,56.87,56.95,56.64,56.66,33005.0
2021-08-05 10:00:00,56.63,56.66,56.47,56.56,23198.0,56.63,56.66,56.47,56.56,23198.0
2021-08-05 10:30:00,56.54,56.68,56.51,56.61,17979.0,56.54,56.68,56.51,56.61,17979.0
2021-08-05 11:00:00,56.6,56.78,56.57,56.76,56550.0,56.6,56.78,56.57,56.76,56550.0
2021-08-05 11:30:00,56.75,56.85,56.72,56.85,28206.0,56.75,56.85,56.72,56.85,28206.0
2021-08-05 12:00:00,56.84,57.08,56.83,57.02,23562.0,56.84,57.08,56.83,57.02,23562.0
2021-08-05 12:30:00,57.02,57.04,56.9,56.93,16610.0,57.02,57.04,56.9,56.93,16610.0
2021-08-05 13:00:00,56.94,56.97,56.86,56.97,12072.0,56.94,56.97,56.86,56.97,12072.0
2021-08-05 13:30:00,56.99,57.1,56.99,57.07,13723.0,56.99,57.1,56.99,57.07,13723.0
2021-08-05 14:00:00,57.08,57.09,56.96,56.96,12968.0,57.08,57.09,56.96,56.96,12968.0
2021-08-05 14:30:00,56.95,56.96,56.76,56.77,13519.0,56.95,56.96,56.76,56.77,13519.0
2021-08-05 15:00:00,56.76,56.84,56.75,56.79,22490.0,56.76,56.84,56.75,56.79,22490.0
2021-08-05 15:30:00,56.8,56.85,56.71,56.79,75040.0,56.8,56.85,56.71,56.79,75040.0
2021-08-06 09:30:00,56.87,57.14,56.8,56.91,20483.0,56.87,57.14,56.8,56.91,20483.0
2021-08-06 10:00:00,56.91,57.19,56.84,57.08,19605.0,56.91,57.19,56.84,57.08,19605.0
2021-08-06 10:30:00,57.07,57.14,57.01,57.07,11029.0,57.07,57.14,57.01,57.07,11029.0
2021-08-06 11:00:00,57.07,57.34,57.06,57.33,20369.0,57.07,57.34,57.06,57.33,20369.0
2021-08-06 11:30:00,57.31,57.31,57.24,57.28,10782.0,57.31,57.31,57.24,57.28,10782.0
2021-08-06 12:00:00,57.3,57.32,57.25,57.27,25826.0,57.3,57.32,57.25,57.27,25826.0
2021-08-06 12:30:00,57.26,57.27,57.19,57.21,8874.0,57.26,57.27,57.19,57.21,8874.0
2021-08-06 13:00:00,57.27,57.31,57.16,57.18,11679.0,57.27,57.31,57.16,57.18,11679.0
2021-08-06 13:30:00,57.18,57.2,57.09,57.13,15907.0,57.18,57.2,57.09,57.13,15907.0
2021-08-06 14:00:00,57.14,57.2,57.14,57.17,8920.0,57.14,57.2,57.14,57.17,8920.0
2021-08-06 14:30:00,57.19,57.21,57.03,57.04,12048.0,57.19,57.21,57.03,57.04,12048.0
2021-08-06 15:00:00,57.04,57.16,57.01,57.1,27353.0,57.04,57.16,57.01,57.1,27353.0
2021-08-06 15:30:00,57.09,57.12,56.84,56.86,78252.0,57.09,57.12,56.84,56.86,78252.0
2021-08-09 09:30:00,56.76,57.05,56.6,57.05,31253.0,56.76,57.05,56.6,57.05,31253.0
2021-08-09 10:00:00,57.01,57.06,56.83,56.94,13451.0,57.01,57.06,56.83,56.94,13451.0
2021-08-09 10:30:00,56.93,57.15,56.89,57.11,15617.0,56.93,57.15,56.89,57.11,15617.0
2021-08-09 11:00:00,57.08,57.24,57.0,57.17,13260.0,57.08,57.24,57.0,57.17,13260.0
2021-08-09 11:30:00,57.18,57.39,57.16,57.39,20043.0,57.18,57.39,57.16,57.39,20043.0
2021-08-09 12:00:00,57.46,57.46,57.27,57.31,10297.0,57.46,57.46,57.27,57.31,10297.0
2021-08-09 12:30:00,57.31,57.35,57.24,57.27,13493.0,57.31,57.35,57.24,57.27,13493.0
2021-08-09 13:00:00,57.26,57.26,57.08,57.11,11799.0,57.26,57.26,57.08,57.11,11799.0
2021-08-09 13:30:00,57.1,57.14,57.04,57.13,14928.0,57.1,57.14,57.04,57.13,14928.0
2021-08-09 14:00:00,57.13,57.14,57.01,57.02,9608.0,57.13,57.14,57.01,57.02,9608.0
2021-08-09 14:30:00,57.03,57.1,56.97,57.01,12275.0,57.03,57.1,56.97,57.01,12275.0
2021-08-09 15:00:00,57.01,57.01,56.87,56.89,21309.0,57.01,57.01,56.87,56.89,21309.0
2021-08-09 15:30:00,56.9,56.94,56.83,56.85,48509.0,56.9,56.94,56.83,56.85,48509.0
2021-08-10 09:30:00,56.94,57.01,56.75,56.76,21039.0,56.94,57.01,56.75,56.76,21039.0
2021-08-10 10:00:00,56.75,56.82,56.61,56.64,27042.0,56.75,56.82,56.61,56.64,27042.0
2021-08-10 10:30:00,56.6,56.61,56.37,56.52,28711.0,56.6,56.61,56.37,56.52,28711.0
2021-08-10 11:00:00,56.54,56.66,56.49,56.55,64167.0,56.54,56.66,56.49,56.55,64167.0
2021-08-10 11:30:00,56.54,56.58,56.33,56.42,81145.0,56.54,56.58,56.33,56.42,81145.0
2021-08-10 12:00:00,56.44,56.52,56.28,56.3,40715.0,56.44,56.52,56.28,56.3,40715.0
2021-08-10 12:30:00,56.3,56.47,56.28,56.45,29159.0,56.3,56.47,56.28,56.45,29159.0
2021-08-10 13:00:00,56.45,56.45,56.31,56.33,42066.0,56.45,56.45,56.31,56.33,42066.0
2021-08-10 13:30:00,56.34,56.36,56.26,56.33,32782.0,56.34,56.36,56.26,56.33,32782.0
2021-08-10 14:00:00,56.33,56.37,56.23,56.31,28200.0,56.33,56.37,56.23,56.31,28200.0
2021-08-10 14:30:00,56.31,56.5,56.26,56.44,49341.0,56.31,56.5,56.26,56.44,49341.0
2021-08-10 15:00:00,56.44,56.48,56.35,56.45,30742.0,56.44,56.48,56.35,56.45,30742.0
2021-08-10 15:30:00,56.44,56.51,56.35,56.42,146213.0,56.44,56.51,56.35,56.42,146213.0
2021-08-11 09:30:00,56.54,56.6,56.25,56.42,44991.0,56.54,56.6,56.25,56.42,44991.0
2021-08-11 10:00:00,56.44,56.5,55.83,55.9,45801.0,56.44,56.5,55.83,55.9,45801.0
2021-08-11 10:30:00,55.9,56.27,55.9,56.19,37684.0,55.9,56.27,55.9,56.19,37684.0
2021-08-11 11:00:00,56.2,56.23,56.05,56.21,26360.0,56.2,56.23,56.05,56.21,26360.0
2021-08-11 11:30:00,56.25,56.29,56.08,56.19,39305.0,56.25,56.29,56.08,56.19,39305.0
2021-08-11 12:00:00,56.19,56.39,56.15,56.34,17018.0,56.19,56.39,56.15,56.34,17018.0
2021-08-11 12:30:00,56.33,56.5,56.32,56.5,17762.0,56.33,56.5,56.32,56.5,17762.0
2021-08-11 13:00:00,56.49,56.53,56.46,56.47,36348.0,56.49,56.53,56.46,56.47,36348.0
2021-08-11 13:30:00,56.48,56.63,56.46,56.63,29102.0,56.48,56.63,56.46,56.63,29102.0
2021-08-11 14:00:00,56.64,56.89,56.59,56.75,84149.0,56.64,56.89,56.59,56.75,84149.0
2021-08-11 14:30:00,56.74,56.75,56.53,56.54,35627.0,56.74,56.75,56.53,56.54,35627.0
2021-08-11 15:00:00,56.53,56.69,56.47,56.67,49007.0,56.53,56.69,56.47,56.67,49007.0
2021-08-11 15:30:00,56.67,56.68,56.37,56.46,171784.0,56.67,56.68,56.37,56.46,171784.0
2021-08-12 09:30:00,56.5,56.54,56.1,56.14,42087.0,56.5,56.54,56.1,56.14,42087.0
2021-08-12 10:00:00,56.13,56.39,56.13,56.19,27338.0,56.13,56.39,56.13,56.19,27338.0
2021-08-12 10:30:00,56.21,56.22,55.81,55.83,17648.0,56.21,56.22,55.81,55.83,17648.0
2021-08-12 11:00:00,55.85,55.85,55.61,55.76,22446.0,55.85,55.85,55.61,55.76,22446.0
2021-08-12 11:30:00,55.73,56.05,55.64,55.98,57690.0,55.73,56.05,55.64,55.98,57690.0
2021-08-12 12:00:00,55.98,56.05,55.85,55.91,44451.0,55.98,56.05,55.85,55.91,44451.0
2021-08-12 12:30:00,55.92,55.94,55.82,55.83,15793.0,55.92,55.94,55.82,55.83,15793.0
2021-08-12 13:00:00,55.85,55.85,55.75,55.82,26702.0,55.85,55.85,55.75,55.82,26702.0
2021-08-12 13:30:00,55.82,56.0,55.76,56.0,22045.0,55.82,56.0,55.76,56.0,22045.0
2021-08-12 14:00:00,56.02,56.06,56.0,56.04,30260.0,56.02,56.06,56.0,56.04,30260.0
2021-08-12 14:30:00,56.04,56.11,56.0,56.04,52802.0,56.04,56.11,56.0,56.04,52802.0
2021-08-12 15:00:00,56.04,56.08,56.01,56.05,64334.0,56.04,56.08,56.01,56.05,64334.0
2021-08-12 15:30:00,56.05,56.16,56.03,56.11,175456.0,56.05,56.16,56.03,56.11,175456.0
2021-08-13 09:30:00,56.34,56.39,55.97,56.03,25945.0,56.34,56.39,55.97,56.03,25945.0
2021-08-13 10:00:00,56.02,56.26,56.01,56.18,31658.0,56.02,56.26,56.01,56.18,31658.0
2021-08-13 10:30:00,56.2,56.29,56.12,56.16,18547.0,56.2,56.29,56.12,56.16,18547.0
2021-08-13 11:00:00,56.17,56.3,56.15,56.26,28751.0,56.17,56.3,56.15,56.26,28751.0
2021-08-13 11:30:00,56.25,56.35,56.2,56.31,20423.0,56.25,56.35,56.2,56.31,20423.0
2021-08-13 12:00:00,56.31,56.32,56.06,56.07,24931.0,56.31,56.32,56.06,56.07,24931.0
2021-08-13 12:30:00,56.08,56.12,56.03,56.07,10666.0,56.08,56.12,56.03,56.07,10666.0
2021-08-13 13:00:00,56.07,56.08,56.0,56.0,10735.0,56.07,56.08,56.0,56.0,10735.0
2021-08-13 13:30:00,56.0,56.06,55.94,56.03,35181.0,56.0,56.06,55.94,56.03,35181.0
2021-08-13 14:00:00,56.05,56.06,56.0,56.03,18894.0,56.05,56.06,56.0,56.03,18894.0
2021-08-13 14:30:00,56.02,56.02,55.81,55.88,21536.0,56.02,56.02,55.81,55.88,21536.0
2021-08-13 15:00:00,55.86,55.97,55.83,55.97,35619.0,55.86,55.97,55.83,55.97,35619.0
2021-08-13 15:30:00,55.97,56.07,55.86,55.94,109224.0,55.97,56.07,55.86,55.94,109224.0
2021-08-16 09:30:00,55.75,55.9,55.36,55.55,39090.0,55.75,55.9,55.36,55.55,39090.0
2021-08-16 10:00:00,55.53,55.77,55.43,55.71,39313.0,55.53,55.77,55.43,55.71,39313.0
2021-08-16 10:30:00,55.73,55.86,55.7,55.71,16767.0,55.73,55.86,55.7,55.71,16767.0
2021-08-16 11:00:00,55.72,55.85,55.71,55.74,16481.0,55.72,55.85,55.71,55.74,16481.0
2021-08-16 11:30:00,55.76,55.84,55.72,55.76,13396.0,55.76,55.84,55.72,55.76,13396.0
2021-08-16 12:00:00,55.75,55.81,55.73,55.74,19662.0,55.75,55.81,55.73,55.74,19662.0
2021-08-16 12:30:00,55.74,55.77,55.64,55.73,18111.0,55.74,55.77,55.64,55.73,18111.0
2021-08-16 13:00:00,55.75,55.75,55.65,55.7,12236.0,55.75,55.75,55.65,55.7,12236.0
2021-08-16 13:30:00,55.69,55.78,55.69,55.74,13744.0,55.69,55.78,55.69,55.74,13744.0
2021-08-16 14:00:00,55.75,56.02,55.74,55.94,149713.0,55.75,56.02,55.74,55.94,149713.0
2021-08-16 14:30:00,55.96,56.02,55.83,56.01,26713.0,55.96,56.02,55.83,56.01,26713.0
2021-08-16 15:00:00,55.99,56.05,55.89,56.03,35202.0,55.99,56.05,55.89,56.03,35202.0
2021-08-16 15:30:00,56.03,56.03,55.85,55.99,162030.0,56.03,56.03,55.85,55.99,162030.0
2021-08-17 09:30:00,55.74,55.84,55.51,55.57,63784.0,55.74,55.84,55.51,55.57,63784.0
2021-08-17 10:00:00,55.51,55.66,55.41,55.66,16307.0,55.51,55.66,55.41,55.66,16307.0
2021-08-17 10:30:00,55.65,55.83,55.55,55.59,71207.0,55.65,55.83,55.55,55.59,71207.0
2021-08-17 11:00:00,55.59,55.6,55.34,55.4,20601.0,55.59,55.6,55.34,55.4,20601.0
2021-08-17 11:30:00,55.41,55.47,55.33,55.37,35869.0,55.41,55.47,55.33,55.37,35869.0
2021-08-17 12:00:00,55.39,55.44,55.26,55.36,39708.0,55.39,55.44,55.26,55.36,39708.0
2021-08-17 12:30:00,55.35,55.36,55.1,55.1,26833.0,55.35,55.36,55.1,55.1,26833.0
2021-08-17 13:00:00,55.06,55.33,55.05,55.33,34715.0,55.06,55.33,55.05,55.33,34715.0
2021-08-17 13:30:00,55.33,55.33,55.14,55.23,77588.0,55.33,55.33,55.14,55.23,77588.0
2021-08-17 14:00:00,55.22,55.31,55.15,55.16,106040.0,55.22,55.31,55.15,55.16,106040.0
2021-08-17 14:30:00,55.16,55.2,54.96,55.17,28697.0,55.16,55.2,54.96,55.17,28697.0
2021-08-17 15:00:00,55.2,55.35,55.07,55.32,131067.0,55.2,55.35,55.07,55.32,131067.0
2021-08-17 15:30:00,55.32,55.54,55.21,55.37,198120.0,55.32,55.54,55.21,55.37,198120.0
2021-08-18 09:30:00,55.6,55.86,55.34,55.81,93291.0,55.6,55.86,55.34,55.81,93291.0
2021-08-18 10:00:00,55.85,55.95,55.7,55.71,42387.0,55.85,55.95,55.7,55.71,42387.0
2021-08-18 10:30:00,55.69,55.83,55.49,55.53,156809.0,55.69,55.83,55.49,55.53,156809.0
2021-08-18 11:00:00,55.5,55.53,55.24,55.33,39994.0,55.5,55.53,55.24,55.33,39994.0
2021-08-18 11:30:00,55.33,55.33,55.19,55.24,28161.0,55.33,55.33,55.19,55.24,28161.0
2021-08-18 12:00:00,55.23,55.29,55.22,55.23,30671.0,55.23,55.29,55.22,55.23,30671.0
2021-08-18 12:30:00,55.25,55.31,55.12,55.2,41411.0,55.25,55.31,55.12,55.2,41411.0
2021-08-18 13:00:00,55.2,55.2,55.11,55.16,42587.0,55.2,55.2,55.11,55.16,42587.0
2021-08-18 13:30:00,55.18,55.21,55.15,55.19,52895.0,55.18,55.21,55.15,55.19,52895.0
2021-08-18 14:00:00,55.19,55.44,55.15,55.44,72735.0,55.19,55.44,55.15,55.44,72735.0
2021-08-18 14:30:00,55.46,55.53,55.2,55.27,161335.0,55.46,55.53,55.2,55.27,161335.0
2021-08-18 15:00:00,55.29,55.3,55.09,55.1,115305.0,55.29,55.3,55.09,55.1,115305.0
2021-08-18 15:30:00,55.11,55.11,54.73,54.8,246193.0,55.11,55.11,54.73,54.8,246193.0
2021-08-19 09:30:00,54.44,55.04,54.26,54.89,60931.0,54.44,55.04,54.26,54.89,60931.0
2021-08-19 10:00:00,54.94,55.16,54.8,55.13,114989.0,54.94,55.16,54.8,55.13,114989.0
2021-08-19 10:30:00,55.13,55.16,54.91,55.04,45745.0,55.13,55.16,54.91,55.04,45745.0
2021-08-19 11:00:00,55.02,55.1,54.85,54.87,78400.0,55.02,55.1,54.85,54.87,78400.0
2021-08-19 11:30:00,54.9,55.09,54.79,55.05,34920.0,54.9,55.09,54.79,55.05,34920.0
2021-08-19 12:00:00,55.06,55.11,54.94,54.97,23656.0,55.06,55.11,54.94,54.97,23656.0
2021-08-19 12:30:00,55.0,55.05,54.95,55.02,28379.0,55.0,55.05,54.95,55.02,28379.0
2021-08-19 13:00:00,55.01,55.01,54.75,54.78,24383.0,55.01,55.01,54.75,54.78,24383.0
2021-08-19 13:30:00,54.78,54.84,54.7,54.73,28737.0,54.78,54.84,54.7,54.73,28737.0
2021-08-19 14:00:00,54.76,54.85,54.71,54.74,32725.0,54.76,54.85,54.71,54.74,32725.0
2021-08-19 14:30:00,54.68,54.85,54.56,54.82,31058.0,54.68,54.85,54.56,54.82,31058.0
2021-08-19 15:00:00,54.86,54.98,54.84,54.98,40994.0,54.86,54.98,54.84,54.98,40994.0
2021-08-19 15:30:00,54.97,54.98,54.83,54.97,122251.0,54.97,54.98,54.83,54.97,122251.0
2021-08-20 09:30:00,54.9,55.16,54.8,55.0,103500.0,54.9,55.16,54.8,55.0,103500.0
2021-08-20 10:00:00,54.97,55.04,54.87,54.94,54868.0,54.97,55.04,54.87,54.94,54868.0
2021-08-20 10:30:00,54.94,55.06,54.93,55.0,91017.0,54.94,55.06,54.93,55.0,91017.0
2021-08-20 11:00:00,55.0,55.15,54.95,55.07,153426.0,55.0,55.15,54.95,55.07,153426.0
2021-08-20 11:30:00,55.07,55.1,54.92,54.98,40834.0,55.07,55.1,54.92,54.98,40834.0
2021-08-20 12:00:00,55.0,55.08,54.99,55.07,109662.0,55.0,55.08,54.99,55.07,109662.0
2021-08-20 12:30:00,55.07,55.12,54.8,54.98,391914.0,55.07,55.12,54.8,54.98,391914.0
2021-08-20 13:00:00,55.01,55.03,54.63,54.64,41818.0,55.01,55.03,54.63,54.64,41818.0
2021-08-20 13:30:00,54.64,54.93,54.58,54.91,45915.0,54.64,54.93,54.58,54.91,45915.0
2021-08-20 14:00:00,54.91,55.09,54.91,55.03,68900.0,54.91,55.09,54.91,55.03,68900.0
2021-08-20 14:30:00,55.03,55.04,54.96,55.04,76010.0,55.03,55.04,54.96,55.04,76010.0
2021-08-20 15:00:00,55.03,55.08,54.99,55.03,149512.0,55.03,55.08,54.99,55.03,149512.0
2021-08-20 15:30:00,55.03,55.11,54.82,55.0,527784.0,55.03,55.11,54.82,55.0,527784.0
2021-08-23 09:30:00,55.17,55.33,55.01,55.05,182296.0,55.17,55.33,55.01,55.05,182296.0
2021-08-23 10:00:00,55.05,55.09,54.97,55.01,119838.0,55.05,55.09,54.97,55.01,119838.0
2021-08-23 10:30:00,55.03,55.2,54.99,55.16,339159.0,55.03,55.2,54.99,55.16,339159.0
2021-08-23 11:00:00,55.16,55.51,55.05,55.42,249177.0,55.16,55.51,55.05,55.42,249177.0
2021-08-23 11:30:00,55.43,55.5,55.37,55.45,92057.0,55.43,55.5,55.37,55.45,92057.0
2021-08-23 12:00:00,55.44,55.5,55.38,55.45,111278.0,55.44,55.5,55.38,55.45,111278.0
2021-08-23 12:30:00,55.45,55.52,55.43,55.51,84587.0,55.45,55.52,55.43,55.51,84587.0
2021-08-23 13:00:00,55.51,55.54,55.45,55.5,207035.0,55.51,55.54,55.45,55.5,207035.0
2021-08-23 13:30:00,55.5,55.74,55.48,55.73,83212.0,55.5,55.74,55.48,55.73,83212.0
2021-08-23 14:00:00,55.73,55.78,55.69,55.71,87279.0,55.73,55.78,55.69,55.71,87279.0
2021-08-23 14:30:00,55.71,55.76,55.69,55.75,102954.0,55.71,55.76,55.69,55.75,102954.0
2021-08-23 15:00:00,55.75,55.75,55.65,55.69,109916.0,55.75,55.75,55.65,55.69,109916.0
2021-08-23 15:30:00,55.69,55.88,55.67,55.86,312493.0,55.69,55.88,55.67,55.86,312493.0
2021-08-24 09:30:00,56.19,56.31,56.02,56.16,85855.0,56.19,56.31,56.02,56.16,85855.0
2021-08-24 10:00:00,56.16,56.16,55.86,55.9,75565.0,56.16,56.16,55.86,55.9,75565.0
2021-08-24 10:30:00,55.9,56.03,55.89,55.94,242021.0,55.9,56.03,55.89,55.94,242021.0
2021-08-24 11:00:00,55.95,56.01,55.87,55.95,62309.0,55.95,56.01,55.87,55.95,62309.0
2021-08-24 11:30:00,55.94,56.13,55.92,56.11,65017.0,55.94,56.13,55.92,56.11,65017.0
2021-08-24 12:00:00,56.11,56.12,55.91,55.97,51534.0,56.11,56.12,55.91,55.97,51534.0
2021-08-24 12:30:00,55.97,56.06,55.95,56.04,37112.0,55.97,56.06,55.95,56.04,37112.0
2021-08-24 13:00:00,56.04,56.07,55.99,56.04,59968.0,56.04,56.07,55.99,56.04,59968.0
2021-08-24 13:30:00,56.04,56.06,55.99,56.0,81081.0,56.04,56.06,55.99,56.0,81081.0
2021-08-24 14:00:00,56.0,56.03,55.96,56.03,40905.0,56.0,56.03,55.96,56.03,40905.0
2021-08-24 14:30:00,56.03,56.17,55.99,56.13,72718.0,56.03,56.17,55.99,56.13,72718.0
2021-08-24 15:00:00,56.14,56.15,55.96,56.12,186605.0,56.14,56.15,55.96,56.12,186605.0
2021-08-24 15:30:00,56.12,56.33,56.04,56.28,180179.0,56.12,56.33,56.04,56.28,180179.0
2021-08-25 09:30:00,56.35,56.66,56.16,56.18,31339.0,56.35,56.66,56.16,56.18,31339.0
2021-08-25 10:00:00,56.19,56.45,56.1,56.44,22908.0,56.19,56.45,56.1,56.44,22908.0
2021-08-25 10:30:00,56.48,56.64,56.45,56.56,61217.0,56.48,56.64,56.45,56.56,61217.0
2021-08-25 11:00:00,56.61,56.83,56.61,56.83,25287.0,56.61,56.83,56.61,56.83,25287.0
2021-08-25 11:30:00,56.82,57.35,56.81,57.34,65066.0,56.82,57.35,56.81,57.34,65066.0
2021-08-25 12:00:00,57.35,57.41,57.31,57.39,47151.0,57.35,57.41,57.31,57.39,47151.0
2021-08-25 12:30:00,57.39,57.47,57.22,57.46,45725.0,57.39,57.47,57.22,57.46,45725.0
2021-08-25 13:00:00,57.48,57.48,57.23,57.24,40982.0,57.48,57.48,57.23,57.24,40982.0
2021-08-25 13:30:00,57.25,57.27,57.07,57.08,43820.0,57.25,57.27,57.07,57.08,43820.0
2021-08-25 14:00:00,57.08,57.28,57.08,57.14,45969.0,57.08,57.28,57.08,57.14,45969.0
2021-08-25 14:30:00,57.14,57.16,57.01,57.05,45448.0,57.14,57.16,57.01,57.05,45448.0
2021-08-25 15:00:00,57.05,57.05,56.89,56.93,31347.0,57.05,57.05,56.89,56.93,31347.0
2021-08-25 15:30:00,56.94,56.99,56.75,56.75,127322.0,56.94,56.99,56.75,56.75,127322.0
2021-08-26 09:30:00,56.89,57.05,56.56,57.02,28004.0,56.89,57.05,56.56,57.02,28004.0
2021-08-26 10:00:00,57.01,57.01,56.39,56.59,22402.0,57.01,57.01,56.39,56.59,22402.0
2021-08-26 10:30:00,56.62,56.67,56.44,56.45,16782.0,56.62,56.67,56.44,56.45,16782.0
2021-08-26 11:00:00,56.43,56.59,56.28,56.56,20470.0,56.43,56.59,56.28,56.56,20470.0
2021-08-26 11:30:00,56.54,56.68,56.47,56.68,32052.0,56.54,56.68,56.47,56.68,32052.0
2021-08-26 12:00:00,56.69,56.86,56.69,56.84,57335.0,56.69,56.86,56.69,56.84,57335.0
2021-08-26 12:30:00,56.84,56.89,56.76,56.8,69921.0,56.84,56.89,56.76,56.8,69921.0
2021-08-26 13:00:00,56.8,56.82,56.61,56.65,29147.0,56.8,56.82,56.61,56.65,29147.0
2021-08-26 13:30:00,56.66,56.77,56.65,56.76,15457.0,56.66,56.77,56.65,56.76,15457.0
2021-08-26 14:00:00,56.76,56.78,56.68,56.69,21714.0,56.76,56.78,56.68,56.69,21714.0
2021-08-26 14:30:00,56.68,56.69,56.52,56.66,57210.0,56.68,56.69,56.52,56.66,57210.0
2021-08-26 15:00:00,56.66,56.75,56.52,56.68,69087.0,56.66,56.75,56.52,56.68,69087.0
2021-08-26 15:30:00,56.68,56.76,56.64,56.74,110328.0,56.68,56.76,56.64,56.74,110328.0
2021-08-27 09:30:00,56.87,56.97,56.63,56.75,28694.0,56.87,56.97,56.63,56.75,28694.0
2021-08-27 10:00:00,56.7,56.89,56.66,56.74,68457.0,56.7,56.89,56.66,56.74,68457.0
2021-08-27 10:30:00,56.76,57.17,56.62,57.03,151545.0,56.76,57.17,56.62,57.03,151545.0
2021-08-27 11:00:00,57.04,57.13,56.88,57.05,107800.0,57.04,57.13,56.88,57.05,107800.0
2021-08-27 11:30:00,57.06,57.2,56.9,57.03,68621.0,57.06,57.2,56.9,57.03,68621.0
2021-08-27 12:00:00,57.05,57.22,57.0,57.2,40819.0,57.05,57.22,57.0,57.2,40819.0
2021-08-27 12:30:00,57.22,57.28,57.14,57.24,25726.0,57.22,57.28,57.14,57.24,25726.0
2021-08-27 13:00:00,57.25,57.35,57.08,57.23,148732.0,57.25,57.35,57.08,57.23,148732.0
2021-08-27 13:30:00,57.22,57.28,57.15,57.21,30800.0,57.22,57.28,57.15,57.21,30800.0
2021-08-27 14:00:00,57.2,57.33,57.2,57.29,21601.0,57.2,57.33,57.2,57.29,21601.0
2021-08-27 14:30:00,57.31,57.42,57.25,57.41,30860.0,57.31,57.42,57.25,57.41,30860.0
2021-08-27 15:00:00,57.4,57.42,57.29,57.29,39827.0,57.4,57.42,57.29,57.29,39827.0
2021-08-27 15:30:00,57.3,57.34,57.13,57.19,100939.0,57.3,57.34,57.13,57.19,100939.0
2021-08-30 09:30:00,57.48,57.78,57.33,57.57,73898.0,57.48,57.78,57.33,57.57,73898.0
2021-08-30 10:00:00,57.57,57.74,57.49,57.61,27352.0,57.57,57.74,57.49,57.61,27352.0
2021-08-30 10:30:00,57.58,57.6,57.42,57.43,41267.0,57.58,57.6,57.42,57.43,41267.0
2021-08-30 11:00:00,57.43,57.46,57.23,57.28,34818.0,57.43,57.46,57.23,57.28,34818.0
2021-08-30 11:30:00,57.28,57.43,57.28,57.39,24974.0,57.28,57.43,57.28,57.39,24974.0
2021-08-30 12:00:00,57.37,57.39,57.16,57.27,44223.0,57.37,57.39,57.16,57.27,44223.0
2021-08-30 12:30:00,57.29,57.38,57.26,57.26,19761.0,57.29,57.38,57.26,57.26,19761.0
2021-08-30 13:00:00,57.25,57.39,57.22,57.34,22260.0,57.25,57.39,57.22,57.34,22260.0
2021-08-30 13:30:00,57.34,57.41,57.3,57.38,25961.0,57.34,57.41,57.3,57.38,25961.0
2021-08-30 14:00:00,57.38,57.38,57.17,57.18,27047.0,57.38,57.38,57.17,57.18,27047.0
2021-08-30 14:30:00,57.18,57.23,57.1,57.23,39707.0,57.18,57.23,57.1,57.23,39707.0
2021-08-30 15:00:00,57.22,57.31,57.17,57.3,54502.0,57.22,57.31,57.17,57.3,54502.0
2021-08-30 15:30:00,57.3,57.34,57.23,57.23,169649.0,57.3,57.34,57.23,57.23,169649.0
2021-08-31 09:30:00,57.24,57.28,56.83,56.92,42906.0,57.24,57.28,56.83,56.92,42906.0
2021-08-31 10:00:00,56.9,57.08,56.89,57.01,35195.0,56.9,57.08,56.89,57.01,35195.0
2021-08-31 10:30:00,57.01,57.25,56.96,57.25,81343.0,57.01,57.25,56.96,57.25,81343.0
2021-08-31 11:00:00,57.21,57.24,57.06,57.18,24388.0,57.21,57.24,57.06,57.18,24388.0
2021-08-31 11:30:00,57.18,57.2,57.05,57.14,33099.0,57.18,57.2,57.05,57.14,33099.0
2021-08-31 12:00:00,57.15,57.37,57.15,57.37,42839.0,57.15,57.37,57.15,57.37,42839.0
2021-08-31 12:30:00,57.36,57.43,57.31,57.37,26419.0,57.36,57.43,57.31,57.37,26419.0
2021-08-31 13:00:00,57.37,57.37,57.2,57.22,19960.0,57.37,57.37,57.2,57.22,19960.0
2021-08-31 13:30:00,57.22,57.26,57.13,57.26,32155.0,57.22,57.26,57.13,57.26,32155.0
2021-08-31 14:00:00,57.28,57.3,57.21,57.22,39730.0,57.28,57.3,57.21,57.22,39730.0
2021-08-31 14:30:00,57.23,57.27,57.2,57.26,35489.0,57.23,57.27,57.2,57.26,35489.0
2021-08-31 15:00:00,57.3,57.3,57.11,57.13,36685.0,57.3,57.3,57.11,57.13,36685.0
2021-08-31 15:30:00,57.14,57.26,57.06,57.12,163847.0,57.14,57.26,57.06,57.12,163847.0
2021-09-01 09:30:00,57.13,57.23,56.24,56.67,158011.0,57.13,57.23,56.24,56.67,158011.0
2021-09-01 10:00:00,56.67,56.77,56.49,56.64,93040.0,56.67,56.77,56.49,56.64,93040.0
2021-09-01 10:30:00,56.63,56.99,56.61,56.82,115694.0,56.63,56.99,56.61,56.82,115694.0
2021-09-01 11:00:00,56.81,56.82,56.4,56.53,91678.0,56.81,56.82,56.4,56.53,91678.0
2021-09-01 11:30:00,56.53,56.87,56.53,56.85,61133.0,56.53,56.87,56.53,56.85,61133.0
2021-09-01 12:00:00,56.85,56.91,56.77,56.91,38392.0,56.85,56.91,56.77,56.91,38392.0
2021-09-01 12:30:00,56.91,57.09,56.87,57.09,62332.0,56.91,57.09,56.87,57.09,62332.0
2021-09-01 13:00:00,57.09,57.24,57.08,57.2,53624.0,57.09,57.24,57.08,57.2,53624.0
2021-09-01 13:30:00,57.21,57.35,57.19,57.28,77171.0,57.21,57.35,57.19,57.28,77171.0
2021-09-01 14:00:00,57.28,57.31,57.19,57.31,46305.0,57.28,57.31,57.19,57.31,46305.0
2021-09-01 14:30:00,57.3,57.35,57.16,57.23,112923.0,57.3,57.35,57.16,57.23,112923.0
2021-09-01 15:00:00,57.23,57.24,57.06,57.2,66762.0,57.23,57.24,57.06,57.2,66762.0
2021-09-01 15:30:00,57.21,57.26,56.9,56.91,202358.0,57.21,57.26,56.9,56.91,202358.0
2021-09-02 09:30:00,56.98,57.81,56.0,56.61,526622.0,56.98,57.81,56.0,56.61,526622.0
2021-09-02 10:00:00,56.58,57.11,56.36,57.02,205214.0,56.58,57.11,56.36,57.02,205214.0
2021-09-02 10:30:00,57.06,57.15,56.44,56.72,143678.0,57.06,57.15,56.44,56.72,143678.0
2021-09-02 11:00:00,56.73,57.16,56.63,57.12,111981.0,56.73,57.16,56.63,57.12,111981.0
2021-09-02 11:30:00,57.1,57.47,57.08,57.47,73770.0,57.1,57.47,57.08,57.47,73770.0
2021-09-02 12:00:00,57.47,57.64,57.32,57.48,131135.0,57.47,57.64,57.32,57.48,131135.0
2021-09-02 12:30:00,57.48,57.68,57.42,57.64,54889.0,57.48,57.68,57.42,57.64,54889.0
2021-09-02 13:00:00,57.64,57.64,57.42,57.48,44698.0,57.64,57.64,57.42,57.48,44698.0
2021-09-02 13:30:00,57.49,57.66,57.49,57.59,49003.0,57.49,57.66,57.49,57.59,49003.0
2021-09-02 14:00:00,57.58,57.91,57.54,57.87,210814.0,57.58,57.91,57.54,57.87,210814.0
2021-09-02 14:30:00,57.87,58.0,57.87,57.95,92089.0,57.87,58.0,57.87,57.95,92089.0
2021-09-02 15:00:00,57.97,58.15,57.92,58.12,97334.0,57.97,58.15,57.92,58.12,97334.0
2021-09-02 15:30:00,58.13,58.58,58.09,58.54,360415.0,58.13,58.58,58.09,58.54,360415.0
2021-09-03 09:30:00,58.2,58.35,57.72,57.97,199217.0,58.2,58.35,57.72,57.97,199217.0
2021-09-03 10:00:00,58.0,58.0,56.93,57.13,155464.0,58.0,58.0,56.93,57.13,155464.0
2021-09-03 10:30:00,57.12,57.33,57.08,57.3,110845.0,57.12,57.33,57.08,57.3,110845.0
2021-09-03 11:00:00,57.29,57.3,56.78,56.82,140404.0,57.29,57.3,56.78,56.82,140404.0
2021-09-03 11:30:00,56.83,56.83,56.7,56.8,116573.0,56.83,56.83,56.7,56.8,116573.0
2021-09-03 12:00:00,56.79,56.88,56.76,56.86,85785.0,56.79,56.88,56.76,56.86,85785.0
2021-09-03 12:30:00,56.87,57.01,56.78,56.89,228155.0,56.87,57.01,56.78,56.89,228155.0
2021-09-03 13:00:00,56.9,56.94,56.47,56.5,69871.0,56.9,56.94,56.47,56.5,69871.0
2021-09-03 13:30:00,56.51,56.54,56.35,56.39,89109.0,56.51,56.54,56.35,56.39,89109.0
2021-09-03 14:00:00,56.39,56.76,56.27,56.76,133813.0,56.39,56.76,56.27,56.76,133813.0
2021-09-03 14:30:00,56.76,57.12,56.74,57.06,144897.0,56.76,57.12,56.74,57.06,144897.0
2021-09-03 15:00:00,57.06,57.2,56.84,56.86,98743.0,57.06,57.2,56.84,56.86,98743.0
2021-09-03 15:30:00,56.87,56.97,56.77,56.96,310808.0,56.87,56.97,56.77,56.96,310808.0
2021-09-07 09:30:00,56.73,56.85,56.4,56.82,89618.0,56.73,56.85,56.4,56.82,89618.0
2021-09-07 10:00:00,56.82,56.98,56.63,56.76,103999.0,56.82,56.98,56.63,56.76,103999.0
2021-09-07 10:30:00,56.73,56.77,56.42,56.51,60876.0,56.73,56.77,56.42,56.51,60876.0
2021-09-07 11:00:00,56.52,56.52,56.24,56.25,53041.0,56.52,56.52,56.24,56.25,53041.0
2021-09-07 11:30:00,56.26,56.29,55.89,55.92,43600.0,56.26,56.29,55.89,55.92,43600.0
2021-09-07 12:00:00,55.92,55.99,55.77,55.93,64597.0,55.92,55.99,55.77,55.93,64597.0
2021-09-07 12:30:00,55.92,56.19,55.91,56.06,51098.0,55.92,56.19,55.91,56.06,51098.0
2021-09-07 13:00:00,56.05,56.12,55.98,56.01,37548.0,56.05,56.12,55.98,56.01,37548.0
2021-09-07 13:30:00,56.01,56.14,56.0,56.02,42508.0,56.01,56.14,56.0,56.02,42508.0
2021-09-07 14:00:00,56.0,56.03,55.81,55.84,50259.0,56.0,56.03,55.81,55.84,50259.0
2021-09-07 14:30:00,55.84,55.86,55.78,55.82,54591.0,55.84,55.86,55.78,55.82,54591.0
2021-09-07 15:00:00,55.81,55.89,55.8,55.82,59969.0,55.81,55.89,55.8,55.82,59969.0
2021-09-07 15:30:00,55.82,55.84,55.55,55.63,275564.0,55.82,55.84,55.55,55.63,275564.0
2021-09-08 09:30:00,55.57,56.23,55.5,56.07,97168.0,55.57,56.23,55.5,56.07,97168.0
2021-09-08 10:00:00,56.06,56.25,55.97,56.06,64258.0,56.06,56.25,55.97,56.06,64258.0
2021-09-08 10:30:00,56.07,56.35,56.03,56.34,80158.0,56.07,56.35,56.03,56.34,80158.0
2021-09-08 11:00:00,56.33,56.57,56.31,56.43,76770.0,56.33,56.57,56.31,56.43,76770.0
2021-09-08 11:30:00,56.44,56.6,56.39,56.54,48448.0,56.44,56.6,56.39,56.54,48448.0
2021-09-08 12:00:00,56.51,56.92,56.5,56.91,60262.0,56.51,56.92,56.5,56.91,60262.0
2021-09-08 12:30:00,56.89,57.07,56.79,56.82,67849.0,56.89,57.07,56.79,56.82,67849.0
2021-09-08 13:00:00,56.84,56.92,56.68,56.8,96784.0,56.84,56.92,56.68,56.8,96784.0
2021-09-08 13:30:00,56.81,56.89,56.68,56.71,47701.0,56.81,56.89,56.68,56.71,47701.0
2021-09-08 14:00:00,56.73,56.87,56.59,56.61,44279.0,56.73,56.87,56.59,56.61,44279.0
2021-09-08 14:30:00,56.61,56.67,56.56,56.66,59505.0,56.61,56.67,56.56,56.66,59505.0
2021-09-08 15:00:00,56.65,56.68,56.44,56.49,69548.0,56.65,56.68,56.44,56.49,69548.0
2021-09-08 15:30:00,56.49,56.51,56.25,56.25,257442.0,56.49,56.51,56.25,56.25,257442.0
2021-09-09 09:30:00,56.32,56.52,55.74,55.83,123776.0,56.32,56.52,55.74,55.83,123776.0
2021-09-09 10:00:00,55.85,55.95,55.5,55.73,89904.0,55.85,55.95,55.5,55.73,89904.0
2021-09-09 10:30:00,55.69,56.06,55.67,56.01,64485.0,55.69,56.06,55.67,56.01,64485.0
2021-09-09 11:00:00,56.0,56.11,55.75,55.77,24803.0,56.0,56.11,55.75,55.77,24803.0
2021-09-09 11:30:00,55.74,55.79,55.53,55.68,26047.0,55.74,55.79,55.53,55.68,26047.0
2021-09-09 12:00:00,55.68,55.85,55.64,55.72,21896.0,55.68,55.85,55.64,55.72,21896.0
2021-09-09 12:30:00,55.72,55.72,55.47,55.55,26981.0,55.72,55.72,55.47,55.55,26981.0
2021-09-09 13:00:00,55.54,55.65,55.46,55.5,21111.0,55.54,55.65,55.46,55.5,21111.0
2021-09-09 13:30:00,55.5,55.63,55.45,55.58,43940.0,55.5,55.63,55.45,55.58,43940.0
2021-09-09 14:00:00,55.58,55.71,55.48,55.71,32358.0,55.58,55.71,55.48,55.71,32358.0
2021-09-09 14:30:00,55.7,55.79,55.68,55.72,43066.0,55.7,55.79,55.68,55.72,43066.0
2021-09-09 15:00:00,55.72,55.76,55.62,55.65,35708.0,55.72,55.76,55.62,55.65,35708.0
2021-09-09 15:30:00,55.64,55.77,55.49,55.5,126461.0,55.64,55.77,55.49,55.5,126461.0
2021-09-10 09:30:00,55.51,55.7,54.85,54.88,76340.0,55.51,55.7,54.85,54.88,76340.0
2021-09-10 10:00:00,54.87,55.08,54.75,54.77,95849.0,54.87,55.08,54.75,54.77,95849.0
2021-09-10 10:30:00,54.76,54.92,54.54,54.67,142404.0,54.76,54.92,54.54,54.67,142404.0
2021-09-10 11:00:00,54.63,54.64,54.3,54.32,73401.0,54.63,54.64,54.3,54.32,73401.0
2021-09-10 11:30:00,54.3,54.5,54.29,54.5,70316.0,54.3,54.5,54.29,54.5,70316.0
2021-09-10 12:00:00,54.47,54.53,54.41,54.5,25256.0,54.47,54.53,54.41,54.5,25256.0
2021-09-10 12:30:00,54.51,54.66,54.45,54.58,53162.0,54.51,54.66,54.45,54.58,53162.0
2021-09-10 13:00:00,54.58,54.67,54.53,54.53,41008.0,54.58,54.67,54.53,54.53,41008.0
2021-09-10 13:30:00,54.54,54.67,54.54,54.6,53781.0,54.54,54.67,54.54,54.6,53781.0
2021-09-10 14:00:00,54.6,54.63,54.43,54.43,34943.0,54.6,54.63,54.43,54.43,34943.0
2021-09-10 14:30:00,54.42,54.42,54.29,54.29,38847.0,54.42,54.42,54.29,54.29,38847.0
2021-09-10 15:00:00,54.28,54.33,54.07,54.1,66974.0,54.28,54.33,54.07,54.1,66974.0
2021-09-10 15:30:00,54.09,54.1,53.86,53.91,241250.0,54.09,54.1,53.86,53.91,241250.0
2021-09-13 09:30:00,54.26,54.42,53.99,54.29,91456.0,54.26,54.42,53.99,54.29,91456.0
2021-09-13 10:00:00,54.29,54.53,54.26,54.34,60822.0,54.29,54.53,54.26,54.34,60822.0
2021-09-13 10:30:00,54.33,54.66,54.23,54.48,49213.0,54.33,54.66,54.23,54.48,49213.0
2021-09-13 11:00:00,54.51,54.57,54.24,54.27,43460.0,54.51,54.57,54.24,54.27,43460.0
2021-09-13 11:30:00,54.28,54.39,54.22,54.3,26881.0,54.28,54.39,54.22,54.3,26881.0
2021-09-13 12:00:00,54.31,54.38,54.26,54.36,40483.0,54.31,54.38,54.26,54.36,40483.0
2021-09-13 12:30:00,54.38,54.53,54.36,54.5,30852.0,54.38,54.53,54.36,54.5,30852.0
2021-09-13 13:00:00,54.5,54.55,54.31,54.32,55049.0,54.5,54.55,54.31,54.32,55049.0
2021-09-13 13:30:00,54.33,54.35,54.14,54.22,33555.0,54.33,54.35,54.14,54.22,33555.0
2021-09-13 14:00:00,54.23,54.34,54.2,54.25,24011.0,54.23,54.34,54.2,54.25,24011.0
2021-09-13 14:30:00,54.23,54.25,54.09,54.17,30861.0,54.23,54.25,54.09,54.17,30861.0
2021-09-13 15:00:00,54.13,54.3,54.02,54.29,53000.0,54.13,54.3,54.02,54.29,53000.0
2021-09-13 15:30:00,54.29,54.37,54.19,54.31,190887.0,54.29,54.37,54.19,54.31,190887.0
2021-09-14 09:30:00,54.38,54.39,53.73,53.79,72259.0,54.38,54.39,53.73,53.79,72259.0
2021-09-14 10:00:00,53.75,53.79,53.31,53.35,130929.0,53.75,53.79,53.31,53.35,130929.0
2021-09-14 10:30:00,53.35,53.42,53.14,53.31,61509.0,53.35,53.42,53.14,53.31,61509.0
2021-09-14 11:00:00,53.34,53.45,53.27,53.43,42314.0,53.34,53.45,53.27,53.43,42314.0
2021-09-14 11:30:00,53.42,53.44,53.29,53.36,51126.0,53.42,53.44,53.29,53.36,51126.0
2021-09-14 12:00:00,53.37,53.64,53.35,53.35,40827.0,53.37,53.64,53.35,53.35,40827.0
2021-09-14 12:30:00,53.33,53.35,53.24,53.25,21697.0,53.33,53.35,53.24,53.25,21697.0
2021-09-14 13:00:00,53.23,53.27,53.06,53.25,25877.0,53.23,53.27,53.06,53.25,25877.0
2021-09-14 13:30:00,53.23,53.26,53.1,53.26,29828.0,53.23,53.26,53.1,53.26,29828.0
2021-09-14 14:00:00,53.27,53.35,53.22,53.23,32119.0,53.27,53.35,53.22,53.23,32119.0
2021-09-14 14:30:00,53.23,53.24,52.95,53.06,51273.0,53.23,53.24,52.95,53.06,51273.0
2021-09-14 15:00:00,53.06,53.14,52.9,52.95,51075.0,53.06,53.14,52.9,52.95,51075.0
2021-09-14 15:30:00,52.95,53.03,52.85,52.97,139920.0,52.95,53.03,52.85,52.97,139920.0
2021-09-15 09:30:00,53.0,53.22,52.6,53.19,123463.0,53.0,53.22,52.6,53.19,123463.0
2021-09-15 10:00:00,53.22,53.34,52.89,52.93,50449.0,53.22,53.34,52.89,52.93,50449.0
2021-09-15 10:30:00,52.91,53.07,52.74,52.87,72862.0,52.91,53.07,52.74,52.87,72862.0
2021-09-15 11:00:00,52.88,53.03,52.88,52.9,35299.0,52.88,53.03,52.88,52.9,35299.0
2021-09-15 11:30:00,52.9,52.98,52.72,52.89,31434.0,52.9,52.98,52.72,52.89,31434.0
2021-09-15 12:00:00,52.87,52.87,52.67,52.82,41769.0,52.87,52.87,52.67,52.82,41769.0
2021-09-15 12:30:00,52.83,53.12,52.82,52.99,32929.0,52.83,53.12,52.82,52.99,32929.0
2021-09-15 13:00:00,53.0,53.1,52.97,53.09,75257.0,53.0,53.1,52.97,53.09,75257.0
2021-09-15 13:30:00,53.09,53.18,53.05,53.05,43238.0,53.09,53.18,53.05,53.05,43238.0
2021-09-15 14:00:00,53.05,53.24,53.05,53.22,48571.0,53.05,53.24,53.05,53.22,48571.0
2021-09-15 14:30:00,53.23,53.74,53.17,53.39,97256.0,53.23,53.74,53.17,53.39,97256.0
2021-09-15 15:00:00,53.4,53.59,53.31,53.31,73148.0,53.4,53.59,53.31,53.31,73148.0
2021-09-15 15:30:00,53.31,53.48,53.29,53.38,193826.0,53.31,53.48,53.29,53.38,193826.0
2021-09-16 09:30:00,53.48,53.74,53.01,53.08,58012.0,53.48,53.74,53.01,53.08,58012.0
2021-09-16 10:00:00,53.1,53.26,53.09,53.25,32913.0,53.1,53.26,53.09,53.25,32913.0
2021-09-16 10:30:00,53.24,53.26,53.02,53.1,23216.0,53.24,53.26,53.02,53.1,23216.0
2021-09-16 11:00:00,53.11,53.21,53.11,53.17,20854.0,53.11,53.21,53.11,53.17,20854.0
2021-09-16 11:30:00,53.2,53.31,53.15,53.18,17182.0,53.2,53.31,53.15,53.18,17182.0
2021-09-16 12:00:00,53.19,53.31,53.16,53.16,20717.0,53.19,53.31,53.16,53.16,20717.0
2021-09-16 12:30:00,53.16,53.5,53.15,53.49,23792.0,53.16,53.5,53.15,53.49,23792.0
2021-09-16 13:00:00,53.5,53.63,53.43,53.58,81588.0,53.5,53.63,53.43,53.58,81588.0
2021-09-16 13:30:00,53.57,53.76,53.49,53.75,114423.0,53.57,53.76,53.49,53.75,114423.0
2021-09-16 14:00:00,53.75,53.83,53.71,53.79,55768.0,53.75,53.83,53.71,53.79,55768.0
2021-09-16 14:30:00,53.81,54.01,53.81,53.98,52936.0,53.81,54.01,53.81,53.98,52936.0
2021-09-16 15:00:00,53.97,54.14,53.95,54.05,70852.0,53.97,54.14,53.95,54.05,70852.0
2021-09-16 15:30:00,54.06,54.07,53.75,53.81,178609.0,54.06,54.07,53.75,53.81,178609.0
2021-09-17 09:30:00,53.83,53.83,53.48,53.57,83326.0,53.83,53.83,53.48,53.57,83326.0
2021-09-17 10:00:00,53.58,53.67,53.29,53.39,27359.0,53.58,53.67,53.29,53.39,27359.0
2021-09-17 10:30:00,53.39,53.45,53.28,53.38,29366.0,53.39,53.45,53.28,53.38,29366.0
2021-09-17 11:00:00,53.35,53.51,53.29,53.39,40136.0,53.35,53.51,53.29,53.39,40136.0
2021-09-17 11:30:00,53.36,53.53,53.31,53.48,34408.0,53.36,53.53,53.31,53.48,34408.0
2021-09-17 12:00:00,53.48,53.61,53.43,53.59,26835.0,53.48,53.61,53.43,53.59,26835.0
2021-09-17 12:30:00,53.6,53.69,53.57,53.6,45594.0,53.6,53.69,53.57,53.6,45594.0
2021-09-17 13:00:00,53.59,53.6,53.28,53.4,65880.0,53.59,53.6,53.28,53.4,65880.0
2021-09-17 13:30:00,53.42,53.46,53.18,53.21,55712.0,53.42,53.46,53.18,53.21,55712.0
2021-09-17 14:00:00,53.22,53.29,53.12,53.18,47331.0,53.22,53.29,53.12,53.18,47331.0
2021-09-17 14:30:00,53.17,53.27,53.13,53.19,90880.0,53.17,53.27,53.13,53.19,90880.0
2021-09-17 15:00:00,53.19,53.27,53.08,53.11,63932.0,53.19,53.27,53.08,53.11,63932.0
2021-09-17 15:30:00,53.09,53.23,52.91,53.12,286591.0,53.09,53.23,52.91,53.12,286591.0
2021-09-20 09:30:00,52.19,52.4,51.91,52.15,92081.0,52.19,52.4,51.91,52.15,92081.0
2021-09-20 10:00:00,52.1,52.27,51.75,51.75,68167.0,52.1,52.27,51.75,51.75,68167.0
2021-09-20 10:30:00,51.78,51.92,51.69,51.85,87530.0,51.78,51.92,51.69,51.85,87530.0
2021-09-20 11:00:00,51.85,52.12,51.79,51.88,40123.0,51.85,52.12,51.79,51.88,40123.0
2021-09-20 11:30:00,51.8,51.83,51.39,51.46,87047.0,51.8,51.83,51.39,51.46,87047.0
2021-09-20 12:00:00,51.46,51.47,51.28,51.44,45940.0,51.46,51.47,51.28,51.44,45940.0
2021-09-20 12:30:00,51.42,51.52,51.33,51.45,46587.0,51.42,51.52,51.33,51.45,46587.0
2021-09-20 13:00:00,51.45,51.6,51.33,51.55,27025.0,51.45,51.6,51.33,51.55,27025.0
2021-09-20 13:30:00,51.55,51.64,51.48,51.61,27430.0,51.55,51.64,51.48,51.61,27430.0
2021-09-20 14:00:00,51.62,51.69,51.37,51.4,24211.0,51.62,51.69,51.37,51.4,24211.0
2021-09-20 14:30:00,51.37,51.52,51.29,51.47,30454.0,51.37,51.52,51.29,51.47,30454.0
2021-09-20 15:00:00,51.47,51.59,51.32,51.5,57057.0,51.47,51.59,51.32,51.5,57057.0
2021-09-20 15:30:00,51.5,51.72,51.45,51.66,227711.0,51.5,51.72,51.45,51.66,227711.0
2021-09-21 09:30:00,51.91,52.03,51.52,51.53,72230.0,51.91,52.03,51.52,51.53,72230.0
2021-09-21 10:00:00,51.6,51.6,51.16,51.32,51042.0,51.6,51.6,51.16,51.32,51042.0
2021-09-21 10:30:00,51.32,51.32,50.85,51.06,63891.0,51.32,51.32,50.85,51.06,63891.0
2021-09-21 11:00:00,51.03,51.28,51.02,51.14,40442.0,51.03,51.28,51.02,51.14,40442.0
2021-09-21 11:30:00,51.14,51.29,51.13,51.24,45914.0,51.14,51.29,51.13,51.24,45914.0
2021-09-21 12:00:00,51.25,51.38,51.04,51.08,18089.0,51.25,51.38,51.04,51.08,18089.0
2021-09-21 12:30:00,51.1,51.12,50.89,50.94,25150.0,51.1,51.12,50.89,50.94,25150.0
2021-09-21 13:00:00,50.95,50.98,50.78,50.78,25221.0,50.95,50.98,50.78,50.78,25221.0
2021-09-21 13:30:00,50.78,50.79,50.34,50.4,53673.0,50.78,50.79,50.34,50.4,53673.0
2021-09-21 14:00:00,50.42,50.71,50.41,50.61,91443.0,50.42,50.71,50.41,50.61,91443.0
2021-09-21 14:30:00,50.61,50.8,50.56,50.67,41402.0,50.61,50.8,50.56,50.67,41402.0
2021-09-21 15:00:00,50.69,51.02,50.69,50.99,98180.0,50.69,51.02,50.69,50.99,98180.0
2021-09-21 15:30:00,50.98,51.06,50.8,50.86,293909.0,50.98,51.06,50.8,50.86,293909.0
2021-09-22 09:30:00,51.09,51.66,51.07,51.22,85687.0,51.09,51.66,51.07,51.22,85687.0
2021-09-22 10:00:00,51.3,51.3,50.94,51.11,79521.0,51.3,51.3,50.94,51.11,79521.0
2021-09-22 10:30:00,51.12,51.22,51.09,51.15,50231.0,51.12,51.22,51.09,51.15,50231.0
2021-09-22 11:00:00,51.15,51.42,51.13,51.33,82070.0,51.15,51.42,51.13,51.33,82070.0
2021-09-22 11:30:00,51.33,51.47,51.22,51.24,57141.0,51.33,51.47,51.22,51.24,57141.0
2021-09-22 12:00:00,51.25,51.42,51.24,51.37,43909.0,51.25,51.42,51.24,51.37,43909.0
2021-09-22 12:30:00,51.38,51.38,51.15,51.16,22371.0,51.38,51.38,51.15,51.16,22371.0
2021-09-22 13:00:00,51.16,51.19,51.01,51.1,51305.0,51.16,51.19,51.01,51.1,51305.0
2021-09-22 13:30:00,51.1,51.16,50.97,51.02,52663.0,51.1,51.16,50.97,51.02,52663.0
2021-09-22 14:00:00,51.01,51.34,50.91,51.21,42418.0,51.01,51.34,50.91,51.21,42418.0
2021-09-22 14:30:00,51.21,51.25,50.85,50.97,35328.0,51.21,51.25,50.85,50.97,35328.0
2021-09-22 15:00:00,50.95,51.17,50.88,51.01,83458.0,50.95,51.17,50.88,51.01,83458.0
2021-09-22 15:30:00,51.01,51.19,50.85,50.9,156107.0,51.01,51.19,50.85,50.9,156107.0
2021-09-23 09:30:00,50.96,51.71,50.96,51.71,83711.0,50.96,51.71,50.96,51.71,83711.0
2021-09-23 10:00:00,51.7,51.87,51.63,51.73,79066.0,51.7,51.87,51.63,51.73,79066.0
2021-09-23 10:30:00,51.72,51.98,51.69,51.91,51512.0,51.72,51.98,51.69,51.91,51512.0
2021-09-23 11:00:00,51.9,51.93,51.77,51.86,15767.0,51.9,51.93,51.77,51.86,15767.0
2021-09-23 11:30:00,51.84,51.94,51.8,51.91,48683.0,51.84,51.94,51.8,51.91,48683.0
2021-09-23 12:00:00,51.91,51.91,51.77,51.86,27946.0,51.91,51.91,51.77,51.86,27946.0
2021-09-23 12:30:00,51.85,51.89,51.74,51.77,25974.0,51.85,51.89,51.74,51.77,25974.0
2021-09-23 13:00:00,51.8,51.88,51.76,51.88,16495.0,51.8,51.88,51.76,51.88,16495.0
2021-09-23 13:30:00,51.88,51.98,51.85,51.98,21451.0,51.88,51.98,51.85,51.98,21451.0
2021-09-23 14:00:00,51.98,52.05,51.71,51.71,55289.0,51.98,52.05,51.71,51.71,55289.0
2021-09-23 14:30:00,51.72,51.79,51.65,51.79,42152.0,51.72,51.79,51.65,51.79,42152.0
2021-09-23 15:00:00,51.79,51.81,51.62,51.65,62080.0,51.79,51.81,51.62,51.65,62080.0
2021-09-23 15:30:00,51.65,51.73,51.64,51.7,160596.0,51.65,51.73,51.64,51.7,160596.0
2021-09-24 09:30:00,51.55,51.8,51.21,51.64,78013.0,51.55,51.8,51.21,51.64,78013.0
2021-09-24 10:00:00,51.73,51.84,51.66,51.79,64791.0,51.73,51.84,51.66,51.79,64791.0
2021-09-24 10:30:00,51.79,52.04,51.78,52.02,34932.0,51.79,52.04,51.78,52.02,34932.0
2021-09-24 11:00:00,52.07,52.18,51.97,51.99,45909.0,52.07,52.18,51.97,51.99,45909.0
2021-09-24 11:30:00,52.0,52.08,51.95,52.06,13510.0,52.0,52.08,51.95,52.06,13510.0
2021-09-24 12:00:00,52.05,52.14,52.03,52.09,15280.0,52.05,52.14,52.03,52.09,15280.0
2021-09-24 12:30:00,52.08,52.16,52.03,52.11,20769.0,52.08,52.16,52.03,52.11,20769.0
2021-09-24 13:00:00,52.11,52.14,52.05,52.13,11029.0,52.11,52.14,52.05,52.13,11029.0
2021-09-24 13:30:00,52.12,52.14,52.01,52.04,21143.0,52.12,52.14,52.01,52.04,21143.0
2021-09-24 14:00:00,52.02,52.08,51.92,52.08,21711.0,52.02,52.08,51.92,52.08,21711.0
2021-09-24 14:30:00,52.1,52.22,52.07,52.15,20800.0,52.1,52.22,52.07,52.15,20800.0
2021-09-24 15:00:00,52.15,52.19,52.02,52.15,24658.0,52.15,52.19,52.02,52.15,24658.0
2021-09-24 15:30:00,52.14,52.22,52.0,52.0,145679.0,52.14,52.22,52.0,52.0,145679.0
2021-09-27 09:30:00,52.01,52.49,51.94,52.4,74926.0,52.01,52.49,51.94,52.4,74926.0
2021-09-27 10:00:00,52.37,52.71,52.34,52.69,49437.0,52.37,52.71,52.34,52.69,49437.0
2021-09-27 10:30:00,52.72,52.79,52.66,52.69,36535.0,52.72,52.79,52.66,52.69,36535.0
2021-09-27 11:00:00,52.72,52.75,52.51,52.53,42602.0,52.72,52.75,52.51,52.53,42602.0
2021-09-27 11:30:00,52.53,52.55,52.41,52.43,19047.0,52.53,52.55,52.41,52.43,19047.0
2021-09-27 12:00:00,52.41,52.65,52.41,52.65,24544.0,52.41,52.65,52.41,52.65,24544.0
2021-09-27 12:30:00,52.65,52.65,52.51,52.52,15021.0,52.65,52.65,52.51,52.52,15021.0
2021-09-27 13:00:00,52.53,52.67,52.52,52.59,27495.0,52.53,52.67,52.52,52.59,27495.0
2021-09-27 13:30:00,52.59,52.65,52.49,52.65,26993.0,52.59,52.65,52.49,52.65,26993.0
2021-09-27 14:00:00,52.65,52.78,52.64,52.78,14785.0,52.65,52.78,52.64,52.78,14785.0
2021-09-27 14:30:00,52.79,52.79,52.64,52.69,22772.0,52.79,52.79,52.64,52.69,22772.0
2021-09-27 15:00:00,52.67,52.7,52.58,52.67,47106.0,52.67,52.7,52.58,52.67,47106.0
2021-09-27 15:30:00,52.67,52.67,52.47,52.53,99786.0,52.67,52.67,52.47,52.53,99786.0
2021-09-28 09:30:00,52.41,52.5,52.17,52.32,53804.0,52.41,52.5,52.17,52.32,53804.0
2021-09-28 10:00:00,52.27,52.32,51.92,52.01,66812.0,52.27,52.32,51.92,52.01,66812.0
2021-09-28 10:30:00,52.0,52.08,51.81,51.9,24184.0,52.0,52.08,51.81,51.9,24184.0
2021-09-28 11:00:00,51.89,51.9,51.62,51.8,21788.0,51.89,51.9,51.62,51.8,21788.0
2021-09-28 11:30:00,51.79,51.88,51.69,51.7,17178.0,51.79,51.88,51.69,51.7,17178.0
2021-09-28 12:00:00,51.69,51.8,51.6,51.75,13759.0,51.69,51.8,51.6,51.75,13759.0
2021-09-28 12:30:00,51.72,51.76,51.59,51.65,23980.0,51.72,51.76,51.59,51.65,23980.0
2021-09-28 13:00:00,51.66,51.96,51.62,51.92,19971.0,51.66,51.96,51.62,51.92,19971.0
2021-09-28 13:30:00,51.91,51.91,51.68,51.7,50778.0,51.91,51.91,51.68,51.7,50778.0
2021-09-28 14:00:00,51.69,51.76,51.63,51.76,17111.0,51.69,51.76,51.63,51.76,17111.0
2021-09-28 14:30:00,51.7,51.95,51.61,51.83,32688.0,51.7,51.95,51.61,51.83,32688.0
2021-09-28 15:00:00,51.81,51.85,51.43,51.45,59634.0,51.81,51.85,51.43,51.45,59634.0
2021-09-28 15:30:00,51.44,51.55,51.26,51.36,164774.0,51.44,51.55,51.26,51.36,164774.0
2021-09-29 09:30:00,51.54,52.22,51.54,51.73,102949.0,51.54,52.22,51.54,51.73,102949.0
2021-09-29 10:00:00,51.73,51.91,51.66,51.8,46324.0,51.73,51.91,51.66,51.8,46324.0
2021-09-29 10:30:00,51.8,52.04,51.71,51.96,28809.0,51.8,52.04,51.71,51.96,28809.0
2021-09-29 11:00:00,51.96,51.97,51.87,51.9,33771.0,51.96,51.97,51.87,51.9,33771.0
2021-09-29 11:30:00,51.89,51.92,51.62,51.64,25979.0,51.89,51.92,51.62,51.64,25979.0
2021-09-29 12:00:00,51.65,51.66,51.28,51.38,26188.0,51.65,51.66,51.28,51.38,26188.0
2021-09-29 12:30:00,51.38,51.43,51.25,51.34,50947.0,51.38,51.43,51.25,51.34,50947.0
2021-09-29 13:00:00,51.36,51.64,51.27,51.58,29465.0,51.36,51.64,51.27,51.58,29465.0
2021-09-29 13:30:00,51.58,51.61,51.49,51.6,13790.0,51.58,51.61,51.49,51.6,13790.0
2021-09-29 14:00:00,51.62,51.79,51.58,51.73,14037.0,51.62,51.79,51.58,51.73,14037.0
2021-09-29 14:30:00,51.74,51.79,51.59,51.67,39647.0,51.74,51.79,51.59,51.67,39647.0
2021-09-29 15:00:00,51.66,51.67,51.49,51.53,40686.0,51.66,51.67,51.49,51.53,40686.0
2021-09-29 15:30:00,51.52,51.57,51.27,51.31,125171.0,51.52,51.57,51.27,51.31,125171.0
2021-09-30 09:30:00,51.6,51.84,51.47,51.63,101590.0,51.6,51.84,51.47,51.63,101590.0
2021-09-30 10:00:00,51.58,51.59,51.33,51.46,51077.0,51.58,51.59,51.33,51.46,51077.0
2021-09-30 10:30:00,51.42,51.57,51.35,51.38,34684.0,51.42,51.57,51.35,51.38,34684.0
2021-09-30 11:00:00,51.32,51.5,51.3,51.41,47227.0,51.32,51.5,51.3,51.41,47227.0
2021-09-30 11:30:00,51.41,51.41,51.04,51.08,18457.0,51.41,51.41,51.04,51.08,18457.0
2021-09-30 12:00:00,51.1,51.21,51.03,51.16,64327.0,51.1,51.21,51.03,51.16,64327.0
2021-09-30 12:30:00,51.14,51.36,51.12,51.25,36528.0,51.14,51.36,51.12,51.25,36528.0
2021-09-30 13:00:00,51.28,51.54,51.25,51.34,38039.0,51.28,51.54,51.25,51.34,38039.0
2021-09-30 13:30:00,51.32,51.4,51.17,51.37,18934.0,51.32,51.4,51.17,51.37,18934.0
2021-09-30 14:00:00,51.39,51.71,51.38,51.58,51470.0,51.39,51.71,51.38,51.58,51470.0
2021-09-30 14:30:00,51.6,51.75,51.55,51.6,34243.0,51.6,51.75,51.55,51.6,34243.0
2021-09-30 15:00:00,51.59,51.79,51.5,51.61,41885.0,51.59,51.79,51.5,51.61,41885.0
2021-09-30 15:30:00,51.63,51.78,51.34,51.34,227687.0,51.63,51.78,51.34,51.34,227687.0
2021-10-01 09:30:00,51.64,51.9,51.28,51.34,133382.0,51.64,51.9,51.28,51.34,133382.0
2021-10-01 10:00:00,51.33,51.41,51.16,51.41,39661.0,51.33,51.41,51.16,51.41,39661.0
2021-10-01 10:30:00,51.36,51.51,51.29,51.48,45115.0,51.36,51.51,51.29,51.48,45115.0
2021-10-01 11:00:00,51.47,51.7,51.33,51.68,32194.0,51.47,51.7,51.33,51.68,32194.0
2021-10-01 11:30:00,51.69,51.88,51.66,51.87,30538.0,51.69,51.88,51.66,51.87,30538.0
2021-10-01 12:00:00,51.87,52.01,51.83,51.96,37822.0,51.87,52.01,51.83,51.96,37822.0
2021-10-01 12:30:00,51.96,52.04,51.95,51.99,32512.0,51.96,52.04,51.95,51.99,32512.0
2021-10-01 13:00:00,51.96,52.1,51.94,52.03,18566.0,51.96,52.1,51.94,52.03,18566.0
2021-10-01 13:30:00,52.03,52.3,52.03,52.25,33807.0,52.03,52.3,52.03,52.25,33807.0
2021-10-01 14:00:00,52.27,52.31,52.22,52.25,32126.0,52.27,52.31,52.22,52.25,32126.0
2021-10-01 14:30:00,52.25,52.49,52.25,52.47,36925.0,52.25,52.49,52.25,52.47,36925.0
2021-10-01 15:00:00,52.47,52.66,52.44,52.48,59037.0,52.47,52.66,52.44,52.48,59037.0
2021-10-01 15:30:00,52.48,52.56,52.18,52.24,205317.0,52.48,52.56,52.18,52.24,205317.0
2021-10-04 09:30:00,52.2,52.43,52.14,52.43,42934.0,52.2,52.43,52.14,52.43,42934.0
2021-10-04 10:00:00,52.4,52.46,52.09,52.15,67797.0,52.4,52.46,52.09,52.15,67797.0
2021-10-04 10:30:00,52.14,52.21,51.93,51.98,23080.0,52.14,52.21,51.93,51.98,23080.0
2021-10-04 11:00:00,51.95,52.07,51.89,51.99,32891.0,51.95,52.07,51.89,51.99,32891.0
2021-10-04 11:30:00,52.02,52.22,51.84,52.2,25578.0,52.02,52.22,51.84,52.2,25578.0
2021-10-04 12:00:00,52.18,52.21,51.99,52.01,19272.0,52.18,52.21,51.99,52.01,19272.0
2021-10-04 12:30:00,52.01,52.05,51.87,51.91,15007.0,52.01,52.05,51.87,51.91,15007.0
2021-10-04 13:00:00,51.91,52.05,51.84,51.96,22534.0,51.91,52.05,51.84,51.96,22534.0
2021-10-04 13:30:00,51.95,52.03,51.81,51.81,13769.0,51.95,52.03,51.81,51.81,13769.0
2021-10-04 14:00:00,51.81,51.91,51.64,51.65,19576.0,51.81,51.91,51.64,51.65,19576.0
2021-10-04 14:30:00,51.65,51.73,51.6,51.72,14674.0,51.65,51.73,51.6,51.72,14674.0
2021-10-04 15:00:00,51.71,51.81,51.52,51.6,43289.0,51.71,51.81,51.52,51.6,43289.0
2021-10-04 15:30:00,51.61,51.8,51.56,51.74,131652.0,51.61,51.8,51.56,51.74,131652.0
2021-10-05 09:30:00,51.91,51.91,51.51,51.77,30560.0,51.91,51.91,51.51,51.77,30560.0
2021-10-05 10:00:00,51.82,52.29,51.82,52.29,30223.0,51.82,52.29,51.82,52.29,30223.0
2021-10-05 10:30:00,52.33,52.62,52.31,52.62,61322.0,52.33,52.62,52.31,52.62,61322.0
2021-10-05 11:00:00,52.64,52.74,52.35,52.38,48909.0,52.64,52.74,52.35,52.38,48909.0
2021-10-05 11:30:00,52.37,52.38,52.12,52.14,19423.0,52.37,52.38,52.12,52.14,19423.0
2021-10-05 12:00:00,52.14,52.22,51.99,52.03,58592.0,52.14,52.22,51.99,52.03,58592.0
2021-10-05 12:30:00,52.0,52.08,51.97,52.08,44282.0,52.0,52.08,51.97,52.08,44282.0
2021-10-05 13:00:00,52.04,52.19,51.99,52.14,21678.0,52.04,52.19,51.99,52.14,21678.0
2021-10-05 13:30:00,52.13,52.25,52.13,52.2,23353.0,52.13,52.25,52.13,52.2,23353.0
2021-10-05 14:00:00,52.21,52.26,52.08,52.11,16528.0,52.21,52.26,52.08,52.11,16528.0
2021-10-05 14:30:00,52.13,52.15,51.98,52.0,33186.0,52.13,52.15,51.98,52.0,33186.0
2021-10-05 15:00:00,51.98,52.07,51.97,52.03,24771.0,51.98,52.07,51.97,52.03,24771.0
2021-10-05 15:30:00,52.02,52.07,51.9,51.93,124105.0,52.02,52.07,51.9,51.93,124105.0
2021-10-06 09:30:00,51.54,52.1,51.43,51.5,63800.0,51.54,52.1,51.43,51.5,63800.0
2021-10-06 10:00:00,51.46,51.47,51.01,51.29,36046.0,51.46,51.47,51.01,51.29,36046.0
2021-10-06 10:30:00,51.31,51.67,51.31,51.54,29006.0,51.31,51.67,51.31,51.54,29006.0
2021-10-06 11:00:00,51.51,51.64,51.06,51.1,31174.0,51.51,51.64,51.06,51.1,31174.0
2021-10-06 11:30:00,51.07,51.4,51.04,51.4,16496.0,51.07,51.4,51.04,51.4,16496.0
2021-10-06 12:00:00,51.41,51.42,51.03,51.06,73772.0,51.41,51.42,51.03,51.06,73772.0
2021-10-06 12:30:00,51.08,51.29,51.05,51.21,65488.0,51.08,51.29,51.05,51.21,65488.0
2021-10-06 13:00:00,51.22,51.42,51.13,51.42,19608.0,51.22,51.42,51.13,51.42,19608.0
2021-10-06 13:30:00,51.43,51.81,51.42,51.81,26638.0,51.43,51.81,51.42,51.81,26638.0
2021-10-06 14:00:00,51.83,52.02,51.8,51.99,50621.0,51.83,52.02,51.8,51.99,50621.0
2021-10-06 14:30:00,51.99,52.04,51.84,51.86,37329.0,51.99,52.04,51.84,51.86,37329.0
2021-10-06 15:00:00,51.86,51.9,51.75,51.81,46535.0,51.86,51.9,51.75,51.81,46535.0
2021-10-06 15:30:00,51.81,51.93,51.66,51.88,106469.0,51.81,51.93,51.66,51.88,106469.0
2021-10-07 09:30:00,52.37,52.99,52.32,52.98,42977.0,52.37,52.99,52.32,52.98,42977.0
2021-10-07 10:00:00,52.98,53.07,52.86,52.89,18783.0,52.98,53.07,52.86,52.89,18783.0
2021-10-07 10:30:00,52.93,52.99,52.74,52.82,22108.0,52.93,52.99,52.74,52.82,22108.0
2021-10-07 11:00:00,52.83,52.98,52.83,52.97,17045.0,52.83,52.98,52.83,52.97,17045.0
2021-10-07 11:30:00,52.97,53.03,52.87,52.91,14016.0,52.97,53.03,52.87,52.91,14016.0
2021-10-07 12:00:00,52.94,52.98,52.88,52.94,9485.0,52.94,52.98,52.88,52.94,9485.0
2021-10-07 12:30:00,52.94,53.06,52.93,53.06,11913.0,52.94,53.06,52.93,53.06,11913.0
2021-10-07 13:00:00,53.04,53.1,53.01,53.08,14813.0,53.04,53.1,53.01,53.08,14813.0
2021-10-07 13:30:00,53.08,53.18,53.02,53.05,19484.0,53.08,53.18,53.02,53.05,19484.0
2021-10-07 14:00:00,53.03,53.03,52.8,52.82,12186.0,53.03,53.03,52.8,52.82,12186.0
2021-10-07 14:30:00,52.8,52.89,52.79,52.82,20317.0,52.8,52.89,52.79,52.82,20317.0
2021-10-07 15:00:00,52.8,52.97,52.8,52.89,21094.0,52.8,52.97,52.8,52.89,21094.0
2021-10-07 15:30:00,52.88,52.95,52.76,52.84,78643.0,52.88,52.95,52.76,52.84,78643.0
2021-10-08 09:30:00,53.0,53.06,52.69,52.79,20473.0,53.0,53.06,52.69,52.79,20473.0
2021-10-08 10:00:00,52.8,53.01,52.78,52.78,11710.0,52.8,53.01,52.78,52.78,11710.0
2021-10-08 10:30:00,52.77,52.92,52.66,52.9,20193.0,52.77,52.92,52.66,52.9,20193.0
2021-10-08 11:00:00,52.89,52.89,52.59,52.64,44386.0,52.89,52.89,52.59,52.64,44386.0
2021-10-08 11:30:00,52.64,52.64,52.37,52.4,17751.0,52.64,52.64,52.37,52.4,17751.0
2021-10-08 12:00:00,52.4,52.46,52.3,52.32,24519.0,52.4,52.46,52.3,52.32,24519.0
2021-10-08 12:30:00,52.35,52.56,52.34,52.52,20850.0,52.35,52.56,52.34,52.52,20850.0
2021-10-08 13:00:00,52.51,52.58,52.49,52.55,12807.0,52.51,52.58,52.49,52.55,12807.0
2021-10-08 13:30:00,52.53,52.73,52.52,52.7,16054.0,52.53,52.73,52.52,52.7,16054.0
2021-10-08 14:00:00,52.71,52.85,52.71,52.84,15891.0,52.71,52.85,52.71,52.84,15891.0
2021-10-08 14:30:00,52.84,52.85,52.71,52.75,19879.0,52.84,52.85,52.71,52.75,19879.0
2021-10-08 15:00:00,52.75,52.75,52.61,52.66,38173.0,52.75,52.75,52.61,52.66,38173.0
2021-10-08 15:30:00,52.66,52.72,52.58,52.58,82819.0,52.66,52.72,52.58,52.58,82819.0
2021-10-11 09:30:00,52.77,52.84,52.49,52.66,28396.0,52.77,52.84,52.49,52.66,28396.0
2021-10-11 10:00:00,52.7,52.94,52.6,52.89,33112.0,52.7,52.94,52.6,52.89,33112.0
2021-10-11 10:30:00,52.92,52.98,52.72,52.73,20490.0,52.92,52.98,52.72,52.73,20490.0
2021-10-11 11:00:00,52.74,52.88,52.74,52.79,17012.0,52.74,52.88,52.74,52.79,17012.0
2021-10-11 11:30:00,52.79,52.92,52.77,52.92,6533.0,52.79,52.92,52.77,52.92,6533.0
2021-10-11 12:00:00,52.92,52.93,52.78,52.79,14461.0,52.92,52.93,52.78,52.79,14461.0
2021-10-11 12:30:00,52.79,52.89,52.75,52.8,17107.0,52.79,52.89,52.75,52.8,17107.0
2021-10-11 13:00:00,52.77,52.79,52.64,52.65,9482.0,52.77,52.79,52.64,52.65,9482.0
2021-10-11 13:30:00,52.64,52.71,52.6,52.7,11907.0,52.64,52.71,52.6,52.7,11907.0
2021-10-11 14:00:00,52.71,52.83,52.67,52.72,5800.0,52.71,52.83,52.67,52.72,5800.0
2021-10-11 14:30:00,52.73,52.74,52.64,52.7,11441.0,52.73,52.74,52.64,52.7,11441.0
2021-10-11 15:00:00,52.71,52.75,52.58,52.59,11060.0,52.71,52.75,52.58,52.59,11060.0
2021-10-11 15:30:00,52.58,52.62,52.33,52.33,100069.0,52.58,52.62,52.33,52.33,100069.0
2021-10-12 09:30:00,52.25,52.52,52.11,52.29,34452.0,52.25,52.52,52.11,52.29,34452.0
2021-10-12 10:00:00,52.31,52.39,52.03,52.08,37137.0,52.31,52.39,52.03,52.08,37137.0
2021-10-12 10:30:00,52.03,52.19,52.03,52.06,47423.0,52.03,52.19,52.03,52.06,47423.0
2021-10-12 11:00:00,52.04,52.11,51.97,52.06,14851.0,52.04,52.11,51.97,52.06,14851.0
2021-10-12 11:30:00,52.08,52.41,52.06,52.41,25850.0,52.08,52.41,52.06,52.41,25850.0
2021-10-12 12:00:00,52.42,52.56,52.42,52.5,59723.0,52.42,52.56,52.42,52.5,59723.0
2021-10-12 12:30:00,52.5,52.53,52.22,52.22,20428.0,52.5,52.53,52.22,52.22,20428.0
2021-10-12 13:00:00,52.23,52.23,52.14,52.15,11360.0,52.23,52.23,52.14,52.15,11360.0
2021-10-12 13:30:00,52.13,52.29,52.1,52.18,14674.0,52.13,52.29,52.1,52.18,14674.0
2021-10-12 14:00:00,52.16,52.3,52.15,52.27,11654.0,52.16,52.3,52.15,52.27,11654.0
2021-10-12 14:30:00,52.27,52.29,52.19,52.24,14417.0,52.27,52.29,52.19,52.24,14417.0
2021-10-12 15:00:00,52.22,52.23,52.1,52.15,16560.0,52.22,52.23,52.1,52.15,16560.0
2021-10-12 15:30:00,52.14,52.19,51.85,51.9,128845.0,52.14,52.19,51.85,51.9,128845.0
2021-10-13 09:30:00,51.93,52.24,51.82,51.82,29883.0,51.93,52.24,51.82,51.82,29883.0
2021-10-13 10:00:00,51.8,51.94,51.63,51.85,13906.0,51.8,51.94,51.63,51.85,13906.0
2021-10-13 10:30:00,51.87,52.18,51.87,52.16,13539.0,51.87,52.18,51.87,52.16,13539.0
2021-10-13 11:00:00,52.14,52.31,52.06,52.06,13612.0,52.14,52.31,52.06,52.06,13612.0
2021-10-13 11:30:00,52.06,52.16,51.94,52.06,14375.0,52.06,52.16,51.94,52.06,14375.0
2021-10-13 12:00:00,52.05,52.06,51.93,52.02,10511.0,52.05,52.06,51.93,52.02,10511.0
2021-10-13 12:30:00,51.98,52.02,51.92,51.99,7369.0,51.98,52.02,51.92,51.99,7369.0
2021-10-13 13:00:00,52.0,52.11,51.98,52.11,11284.0,52.0,52.11,51.98,52.11,11284.0
2021-10-13 13:30:00,52.11,52.17,52.04,52.11,10750.0,52.11,52.17,52.04,52.11,10750.0
2021-10-13 14:00:00,52.09,52.24,51.93,52.0,19264.0,52.09,52.24,51.93,52.0,19264.0
2021-10-13 14:30:00,51.99,51.99,51.78,51.88,12376.0,51.99,51.99,51.78,51.88,12376.0
2021-10-13 15:00:00,51.89,52.02,51.85,51.87,23108.0,51.89,52.02,51.85,51.87,23108.0
2021-10-13 15:30:00,51.87,52.04,51.86,52.03,81106.0,51.87,52.04,51.86,52.03,81106.0
2021-10-14 09:30:00,52.35,52.94,52.35,52.89,47959.0,52.35,52.94,52.35,52.89,47959.0
2021-10-14 10:00:00,52.88,53.23,52.87,53.04,28363.0,52.88,53.23,52.87,53.04,28363.0
2021-10-14 10:30:00,53.05,53.17,53.03,53.08,13956.0,53.05,53.17,53.03,53.08,13956.0
2021-10-14 11:00:00,53.08,53.08,52.95,52.98,13402.0,53.08,53.08,52.95,52.98,13402.0
2021-10-14 11:30:00,52.99,53.17,52.99,53.13,35349.0,52.99,53.17,52.99,53.13,35349.0
2021-10-14 12:00:00,53.13,53.37,53.12,53.36,14764.0,53.13,53.37,53.12,53.36,14764.0
2021-10-14 12:30:00,53.33,53.48,53.31,53.47,8996.0,53.33,53.48,53.31,53.47,8996.0
2021-10-14 13:00:00,53.49,53.53,53.38,53.47,20908.0,53.49,53.53,53.38,53.47,20908.0
2021-10-14 13:30:00,53.48,53.53,53.43,53.46,10552.0,53.48,53.53,53.43,53.46,10552.0
2021-10-14 14:00:00,53.46,53.6,53.42,53.57,17369.0,53.46,53.6,53.42,53.57,17369.0
2021-10-14 14:30:00,53.57,53.57,53.49,53.54,9103.0,53.57,53.57,53.49,53.54,9103.0
2021-10-14 15:00:00,53.57,53.58,53.45,53.49,21838.0,53.57,53.58,53.45,53.49,21838.0
2021-10-14 15:30:00,53.48,53.53,53.41,53.48,72668.0,53.48,53.53,53.41,53.48,72668.0
2021-10-15 09:30:00,53.3,53.58,52.91,52.97,183244.0,53.3,53.58,52.91,52.97,183244.0
2021-10-15 10:00:00,53.05,53.46,52.98,53.13,76960.0,53.05,53.46,52.98,53.13,76960.0
2021-10-15 10:30:00,53.14,53.21,52.75,52.78,102120.0,53.14,53.21,52.75,52.78,102120.0
2021-10-15 11:00:00,52.76,52.8,52.24,52.25,86011.0,52.76,52.8,52.24,52.25,86011.0
2021-10-15 11:30:00,52.23,52.25,52.08,52.09,51065.0,52.23,52.25,52.08,52.09,51065.0
2021-10-15 12:00:00,52.08,52.26,52.05,52.16,54233.0,52.08,52.26,52.05,52.16,54233.0
2021-10-15 12:30:00,52.17,52.3,52.12,52.16,34190.0,52.17,52.3,52.12,52.16,34190.0
2021-10-15 13:00:00,52.15,52.29,52.06,52.29,24869.0,52.15,52.29,52.06,52.29,24869.0
2021-10-15 13:30:00,52.29,52.5,52.26,52.46,23185.0,52.29,52.5,52.26,52.46,23185.0
2021-10-15 14:00:00,52.46,52.56,52.45,52.49,18465.0,52.46,52.56,52.45,52.49,18465.0
2021-10-15 14:30:00,52.51,52.55,52.43,52.52,20841.0,52.51,52.55,52.43,52.52,20841.0
2021-10-15 15:00:00,52.51,52.52,52.3,52.35,71402.0,52.51,52.52,52.3,52.35,71402.0
2021-10-15 15:30:00,52.36,52.37,52.17,52.25,128799.0,52.36,52.37,52.17,52.25,128799.0
2021-10-18 09:30:00,52.05,52.18,51.83,52.05,34689.0,52.05,52.18,51.83,52.05,34689.0
2021-10-18 10:00:00,52.08,52.37,52.07,52.1,18597.0,52.08,52.37,52.07,52.1,18597.0
2021-10-18 10:30:00,52.13,52.37,52.12,52.35,21991.0,52.13,52.37,52.12,52.35,21991.0
2021-10-18 11:00:00,52.38,52.45,52.32,52.35,14447.0,52.38,52.45,52.32,52.35,14447.0
2021-10-18 11:30:00,52.33,52.54,52.28,52.5,24975.0,52.33,52.54,52.28,52.5,24975.0
2021-10-18 12:00:00,52.5,52.51,52.32,52.34,27398.0,52.5,52.51,52.32,52.34,27398.0
2021-10-18 12:30:00,52.31,52.39,52.21,52.21,10159.0,52.31,52.39,52.21,52.21,10159.0
2021-10-18 13:00:00,52.22,52.28,52.11,52.13,27767.0,52.22,52.28,52.11,52.13,27767.0
2021-10-18 13:30:00,52.15,52.25,52.1,52.25,20610.0,52.15,52.25,52.1,52.25,20610.0
2021-10-18 14:00:00,52.23,52.55,52.21,52.42,37354.0,52.23,52.55,52.21,52.42,37354.0
2021-10-18 14:30:00,52.4,52.41,52.29,52.3,10594.0,52.4,52.41,52.29,52.3,10594.0
2021-10-18 15:00:00,52.29,52.33,52.22,52.27,20305.0,52.29,52.33,52.22,52.27,20305.0
2021-10-18 15:30:00,52.28,52.3,52.13,52.22,68873.0,52.28,52.3,52.13,52.22,68873.0
2021-10-19 09:30:00,52.21,52.47,52.06,52.26,37452.0,52.21,52.47,52.06,52.26,37452.0
2021-10-19 10:00:00,52.32,52.5,52.28,52.5,8056.0,52.32,52.5,52.28,52.5,8056.0
2021-10-19 10:30:00,52.49,52.53,52.43,52.51,36707.0,52.49,52.53,52.43,52.51,36707.0
2021-10-19 11:00:00,52.54,52.65,52.54,52.65,13068.0,52.54,52.65,52.54,52.65,13068.0
2021-10-19 11:30:00,52.66,52.75,52.64,52.68,19600.0,52.66,52.75,52.64,52.68,19600.0
2021-10-19 12:00:00,52.7,52.72,52.58,52.65,10310.0,52.7,52.72,52.58,52.65,10310.0
2021-10-19 12:30:00,52.66,52.73,52.62,52.72,5759.0,52.66,52.73,52.62,52.72,5759.0
2021-10-19 13:00:00,52.71,52.71,52.55,52.57,7568.0,52.71,52.71,52.55,52.57,7568.0
2021-10-19 13:30:00,52.55,52.63,52.52,52.63,11017.0,52.55,52.63,52.52,52.63,11017.0
2021-10-19 14:00:00,52.6,52.66,52.53,52.53,10751.0,52.6,52.66,52.53,52.53,10751.0
2021-10-19 14:30:00,52.5,52.65,52.43,52.65,43821.0,52.5,52.65,52.43,52.65,43821.0
2021-10-19 15:00:00,52.67,52.8,52.67,52.8,19716.0,52.67,52.8,52.67,52.8,19716.0
2021-10-19 15:30:00,52.79,52.8,52.68,52.73,64308.0,52.79,52.8,52.68,52.73,64308.0
2021-10-20 09:30:00,52.87,53.05,52.83,53.03,17214.0,52.87,53.05,52.83,53.03,17214.0
2021-10-20 10:00:00,53.07,53.36,53.02,53.36,54981.0,53.07,53.36,53.02,53.36,54981.0
2021-10-20 10:30:00,53.39,53.48,53.29,53.34,27923.0,53.39,53.48,53.29,53.34,27923.0
2021-10-20 11:00:00,53.33,53.47,53.18,53.47,28137.0,53.33,53.47,53.18,53.47,28137.0
2021-10-20 11:30:00,53.43,53.45,53.3,53.4,23864.0,53.43,53.45,53.3,53.4,23864.0
2021-10-20 12:00:00,53.42,53.43,53.21,53.21,9552.0,53.42,53.43,53.21,53.21,9552.0
2021-10-20 12:30:00,53.2,53.35,53.2,53.3,32256.0,53.2,53.35,53.2,53.3,32256.0
2021-10-20 13:00:00,53.3,53.3,53.1,53.19,22030.0,53.3,53.3,53.1,53.19,22030.0
2021-10-20 13:30:00,53.18,53.25,53.15,53.24,10144.0,53.18,53.25,53.15,53.24,10144.0
2021-10-20 14:00:00,53.26,53.36,53.26,53.32,15143.0,53.26,53.36,53.26,53.32,15143.0
2021-10-20 14:30:00,53.32,53.32,53.21,53.23,7992.0,53.32,53.32,53.21,53.23,7992.0
2021-10-20 15:00:00,53.25,53.28,53.04,53.04,18308.0,53.25,53.28,53.04,53.04,18308.0
2021-10-20 15:30:00,53.04,53.1,52.94,52.94,112045.0,53.04,53.1,52.94,52.94,112045.0
2021-10-21 09:30:00,52.81,53.34,52.71,53.29,34119.0,52.81,53.34,52.71,53.29,34119.0
2021-10-21 10:00:00,53.26,53.32,53.14,53.17,7269.0,53.26,53.32,53.14,53.17,7269.0
2021-10-21 10:30:00,53.16,53.19,52.97,53.13,12385.0,53.16,53.19,52.97,53.13,12385.0
2021-10-21 11:00:00,53.14,53.17,52.97,52.99,11739.0,53.14,53.17,52.97,52.99,11739.0
2021-10-21 11:30:00,53.01,53.17,52.94,53.17,12938.0,53.01,53.17,52.94,53.17,12938.0
2021-10-21 12:00:00,53.15,53.26,53.14,53.19,21584.0,53.15,53.26,53.14,53.19,21584.0
2021-10-21 12:30:00,53.2,53.25,53.16,53.16,12018.0,53.2,53.25,53.16,53.16,12018.0
2021-10-21 13:00:00,53.18,53.28,53.18,53.27,10037.0,53.18,53.28,53.18,53.27,10037.0
2021-10-21 13:30:00,53.29,53.32,53.18,53.19,19144.0,53.29,53.32,53.18,53.19,19144.0
2021-10-21 14:00:00,53.19,53.27,53.18,53.22,14457.0,53.19,53.27,53.18,53.22,14457.0
2021-10-21 14:30:00,53.23,53.24,53.16,53.21,13347.0,53.23,53.24,53.16,53.21,13347.0
2021-10-21 15:00:00,53.22,53.31,53.22,53.29,13074.0,53.22,53.31,53.22,53.29,13074.0
2021-10-21 15:30:00,53.29,53.46,53.19,53.45,113668.0,53.29,53.46,53.19,53.45,113668.0
2021-10-22 09:30:00,53.33,53.51,53.22,53.41,27837.0,53.33,53.51,53.22,53.41,27837.0
2021-10-22 10:00:00,53.45,53.71,53.39,53.56,16628.0,53.45,53.71,53.39,53.56,16628.0
2021-10-22 10:30:00,53.58,53.58,53.32,53.32,40230.0,53.58,53.58,53.32,53.32,40230.0
2021-10-22 11:00:00,53.32,53.33,52.82,52.85,21512.0,53.32,53.33,52.82,52.85,21512.0
2021-10-22 11:30:00,52.84,52.85,52.62,52.83,52936.0,52.84,52.85,52.62,52.83,52936.0
2021-10-22 12:00:00,52.8,53.13,52.8,53.04,28381.0,52.8,53.13,52.8,53.04,28381.0
2021-10-22 12:30:00,53.04,53.17,53.01,53.09,8159.0,53.04,53.17,53.01,53.09,8159.0
2021-10-22 13:00:00,53.12,53.15,52.99,53.02,11291.0,53.12,53.15,52.99,53.02,11291.0
2021-10-22 13:30:00,53.01,53.01,52.84,52.84,14647.0,53.01,53.01,52.84,52.84,14647.0
2021-10-22 14:00:00,52.88,53.03,52.87,53.03,15103.0,52.88,53.03,52.87,53.03,15103.0
2021-10-22 14:30:00,53.03,53.06,52.88,52.88,32540.0,53.03,53.06,52.88,52.88,32540.0
2021-10-22 15:00:00,52.89,52.92,52.72,52.76,20133.0,52.89,52.92,52.72,52.76,20133.0
2021-10-22 15:30:00,52.76,52.79,52.5,52.65,146028.0,52.76,52.79,52.5,52.65,146028.0
2021-10-25 09:30:00,52.52,52.52,52.08,52.25,42852.0,52.52,52.52,52.08,52.25,42852.0
2021-10-25 10:00:00,52.28,52.33,52.04,52.11,28187.0,52.28,52.33,52.04,52.11,28187.0
2021-10-25 10:30:00,52.1,52.39,52.03,52.32,21241.0,52.1,52.39,52.03,52.32,21241.0
2021-10-25 11:00:00,52.31,52.49,52.3,52.4,26865.0,52.31,52.49,52.3,52.4,26865.0
2021-10-25 11:30:00,52.4,52.54,52.37,52.38,33480.0,52.4,52.54,52.37,52.38,33480.0
2021-10-25 12:00:00,52.4,52.54,52.33,52.54,42300.0,52.4,52.54,52.33,52.54,42300.0
2021-10-25 12:30:00,52.54,52.58,52.46,52.5,17421.0,52.54,52.58,52.46,52.5,17421.0
2021-10-25 13:00:00,52.52,52.7,52.47,52.65,16309.0,52.52,52.7,52.47,52.65,16309.0
2021-10-25 13:30:00,52.65,52.66,52.41,52.42,63172.0,52.65,52.66,52.41,52.42,63172.0
2021-10-25 14:00:00,52.41,52.41,52.14,52.16,30887.0,52.41,52.41,52.14,52.16,30887.0
2021-10-25 14:30:00,52.17,52.3,52.12,52.18,44482.0,52.17,52.3,52.12,52.18,44482.0
2021-10-25 15:00:00,52.16,52.18,51.76,51.77,59607.0,52.16,52.18,51.76,51.77,59607.0
2021-10-25 15:30:00,51.77,51.79,51.66,51.76,142819.0,51.77,51.79,51.66,51.76,142819.0
2021-10-26 09:30:00,52.25,53.08,52.1,52.82,76676.0,52.25,53.08,52.1,52.82,76676.0
2021-10-26 10:00:00,52.8,53.36,52.75,53.15,135516.0,52.8,53.36,52.75,53.15,135516.0
2021-10-26 10:30:00,53.12,53.44,53.08,53.33,76254.0,53.12,53.44,53.08,53.33,76254.0
2021-10-26 11:00:00,53.33,53.69,53.32,53.65,95050.0,53.33,53.69,53.32,53.65,95050.0
2021-10-26 11:30:00,53.63,53.9,53.51,53.67,84895.0,53.63,53.9,53.51,53.67,84895.0
2021-10-26 12:00:00,53.66,53.79,53.5,53.53,41855.0,53.66,53.79,53.5,53.53,41855.0
2021-10-26 12:30:00,53.54,53.55,53.13,53.26,41729.0,53.54,53.55,53.13,53.26,41729.0
2021-10-26 13:00:00,53.3,53.39,52.97,53.05,64903.0,53.3,53.39,52.97,53.05,64903.0
2021-10-26 13:30:00,53.04,53.23,53.01,53.02,39451.0,53.04,53.23,53.01,53.02,39451.0
2021-10-26 14:00:00,53.02,53.19,52.99,53.11,55288.0,53.02,53.19,52.99,53.11,55288.0
2021-10-26 14:30:00,53.11,53.13,52.94,53.02,31590.0,53.11,53.13,52.94,53.02,31590.0
2021-10-26 15:00:00,53.05,53.1,52.89,52.9,37130.0,53.05,53.1,52.89,52.9,37130.0
2021-10-26 15:30:00,52.85,52.88,52.46,52.46,189092.0,52.85,52.88,52.46,52.46,189092.0
2021-10-27 09:30:00,53.0,53.53,52.55,53.5,49268.0,53.0,53.53,52.55,53.5,49268.0
2021-10-27 10:00:00,53.5,53.61,53.21,53.36,46305.0,53.5,53.61,53.21,53.36,46305.0
2021-10-27 10:30:00,53.36,53.46,53.25,53.27,72046.0,53.36,53.46,53.25,53.27,72046.0
2021-10-27 11:00:00,53.27,53.65,53.27,53.63,54730.0,53.27,53.65,53.27,53.63,54730.0
2021-10-27 11:30:00,53.63,53.83,53.58,53.8,35627.0,53.63,53.83,53.58,53.8,35627.0
2021-10-27 12:00:00,53.82,53.94,53.75,53.86,37221.0,53.82,53.94,53.75,53.86,37221.0
2021-10-27 12:30:00,53.85,53.88,53.63,53.76,17071.0,53.85,53.88,53.63,53.76,17071.0
2021-10-27 13:00:00,53.76,53.93,53.7,53.92,26166.0,53.76,53.93,53.7,53.92,26166.0
2021-10-27 13:30:00,53.9,54.16,53.88,54.06,43351.0,53.9,54.16,53.88,54.06,43351.0
2021-10-27 14:00:00,54.03,54.21,54.02,54.16,22803.0,54.03,54.21,54.02,54.16,22803.0
2021-10-27 14:30:00,54.19,54.35,54.19,54.29,51019.0,54.19,54.35,54.19,54.29,51019.0
2021-10-27 15:00:00,54.27,54.31,53.94,54.03,61028.0,54.27,54.31,53.94,54.03,61028.0
2021-10-27 15:30:00,54.04,54.06,53.62,53.65,119471.0,54.04,54.06,53.62,53.65,119471.0
2021-10-28 09:30:00,53.66,54.28,53.66,54.19,30995.0,53.66,54.28,53.66,54.19,30995.0
2021-10-28 10:00:00,54.24,54.38,54.16,54.26,18866.0,54.24,54.38,54.16,54.26,18866.0
2021-10-28 10:30:00,54.29,54.54,54.18,54.49,26868.0,54.29,54.54,54.18,54.49,26868.0
2021-10-28 11:00:00,54.46,54.5,54.31,54.32,20454.0,54.46,54.5,54.31,54.32,20454.0
2021-10-28 11:30:00,54.32,54.55,54.29,54.45,40767.0,54.32,54.55,54.29,54.45,40767.0
2021-10-28 12:00:00,54.46,54.54,54.39,54.44,17363.0,54.46,54.54,54.39,54.44,17363.0
2021-10-28 12:30:00,54.44,54.45,54.08,54.09,22399.0,54.44,54.45,54.08,54.09,22399.0
2021-10-28 13:00:00,54.08,54.16,54.01,54.04,17035.0,54.08,54.16,54.01,54.04,17035.0
2021-10-28 13:30:00,54.05,54.29,54.04,54.18,17749.0,54.05,54.29,54.04,54.18,17749.0
2021-10-28 14:00:00,54.18,54.38,54.17,54.28,23139.0,54.18,54.38,54.17,54.28,23139.0
2021-10-28 14:30:00,54.29,54.34,54.14,54.14,36347.0,54.29,54.34,54.14,54.14,36347.0
2021-10-28 15:00:00,54.15,54.15,53.94,54.03,31956.0,54.15,54.15,53.94,54.03,31956.0
2021-10-28 15:30:00,54.03,54.37,54.03,54.34,163593.0,54.03,54.37,54.03,54.34,163593.0
2021-10-29 09:30:00,54.09,54.74,54.09,54.52,23001.0,54.09,54.74,54.09,54.52,23001.0
2021-10-29 10:00:00,54.54,54.84,54.54,54.72,28790.0,54.54,54.84,54.54,54.72,28790.0
2021-10-29 10:30:00,54.69,54.94,54.67,54.67,26115.0,54.69,54.94,54.67,54.67,26115.0
2021-10-29 11:00:00,54.67,54.74,54.43,54.46,37294.0,54.67,54.74,54.43,54.46,37294.0
2021-10-29 11:30:00,54.47,54.53,54.3,54.35,14923.0,54.47,54.53,54.3,54.35,14923.0
2021-10-29 12:00:00,54.34,54.56,54.27,54.55,67698.0,54.34,54.56,54.27,54.55,67698.0
2021-10-29 12:30:00,54.54,54.83,54.51,54.7,32445.0,54.54,54.83,54.51,54.7,32445.0
2021-10-29 13:00:00,54.7,54.82,54.66,54.76,30233.0,54.7,54.82,54.66,54.76,30233.0
2021-10-29 13:30:00,54.75,54.89,54.74,54.8,56235.0,54.75,54.89,54.74,54.8,56235.0
2021-10-29 14:00:00,54.79,54.8,54.56,54.56,47148.0,54.79,54.8,54.56,54.56,47148.0
2021-10-29 14:30:00,54.56,54.56,54.12,54.19,70229.0,54.56,54.56,54.12,54.19,70229.0
2021-10-29 15:00:00,54.2,54.21,53.99,54.1,23675.0,54.2,54.21,53.99,54.1,23675.0
2021-10-29 15:30:00,54.11,54.38,54.11,54.29,108116.0,54.11,54.38,54.11,54.29,108116.0
2021-11-01 09:30:00,54.29,54.93,54.29,54.91,31243.0,54.29,54.93,54.29,54.91,31243.0
2021-11-01 10:00:00,54.83,54.98,54.67,54.92,31513.0,54.83,54.98,54.67,54.92,31513.0
2021-11-01 10:30:00,54.94,55.34,54.9,55.07,58423.0,54.94,55.34,54.9,55.07,58423.0
2021-11-01 11:00:00,55.1,55.49,55.1,55.41,32944.0,55.1,55.49,55.1,55.41,32944.0
2021-11-01 11:30:00,55.38,55.47,55.25,55.4,59155.0,55.38,55.47,55.25,55.4,59155.0
2021-11-01 12:00:00,55.44,55.49,55.34,55.44,17005.0,55.44,55.49,55.34,55.44,17005.0
2021-11-01 12:30:00,55.44,55.86,55.43,55.8,44522.0,55.44,55.86,55.43,55.8,44522.0
2021-11-01 13:00:00,55.82,55.82,55.64,55.75,93934.0,55.82,55.82,55.64,55.75,93934.0
2021-11-01 13:30:00,55.74,55.8,55.61,55.64,22869.0,55.74,55.8,55.61,55.64,22869.0
2021-11-01 14:00:00,55.63,55.65,55.47,55.55,34377.0,55.63,55.65,55.47,55.55,34377.0
2021-11-01 14:30:00,55.57,55.57,55.32,55.33,29916.0,55.57,55.57,55.32,55.33,29916.0
2021-11-01 15:00:00,55.31,55.4,55.23,55.35,68424.0,55.31,55.4,55.23,55.35,68424.0
2021-11-01 15:30:00,55.34,55.43,55.15,55.26,150970.0,55.34,55.43,55.15,55.26,150970.0
2021-11-02 09:30:00,57.6,60.08,57.6,59.8,498209.0,57.6,60.08,57.6,59.8,498209.0
2021-11-02 10:00:00,59.8,60.35,59.42,60.18,193170.0,59.8,60.35,59.42,60.18,193170.0
2021-11-02 10:30:00,60.2,60.5,59.89,60.38,179236.0,60.2,60.5,59.89,60.38,179236.0
2021-11-02 11:00:00,60.39,60.66,60.28,60.39,101200.0,60.39,60.66,60.28,60.39,101200.0
2021-11-02 11:30:00,60.43,60.82,59.79,59.9,160189.0,60.43,60.82,59.79,59.9,160189.0
2021-11-02 12:00:00,59.9,60.07,59.26,59.54,96184.0,59.9,60.07,59.26,59.54,96184.0
2021-11-02 12:30:00,59.55,59.91,59.55,59.57,60291.0,59.55,59.91,59.55,59.57,60291.0
2021-11-02 13:00:00,59.57,59.58,59.24,59.29,55543.0,59.57,59.58,59.24,59.29,55543.0
2021-11-02 13:30:00,59.27,59.32,59.07,59.15,44807.0,59.27,59.32,59.07,59.15,44807.0
2021-11-02 14:00:00,59.17,59.26,58.94,59.08,62137.0,59.17,59.26,58.94,59.08,62137.0
2021-11-02 14:30:00,59.06,59.5,59.03,59.38,83899.0,59.06,59.5,59.03,59.38,83899.0
2021-11-02 15:00:00,59.39,59.4,59.12,59.3,72675.0,59.39,59.4,59.12,59.3,72675.0
2021-11-02 15:30:00,59.31,59.31,59.03,59.17,210069.0,59.31,59.31,59.03,59.17,210069.0
2021-11-03 09:30:00,59.2,59.35,58.67,59.01,66641.0,59.2,59.35,58.67,59.01,66641.0
2021-11-03 10:00:00,59.01,59.23,58.99,59.1,86896.0,59.01,59.23,58.99,59.1,86896.0
2021-11-03 10:30:00,59.02,59.19,58.82,59.08,44022.0,59.02,59.19,58.82,59.08,44022.0
2021-11-03 11:00:00,59.1,59.19,59.06,59.18,42482.0,59.1,59.19,59.06,59.18,42482.0
2021-11-03 11:30:00,59.17,59.49,59.09,59.48,62961.0,59.17,59.49,59.09,59.48,62961.0
2021-11-03 12:00:00,59.48,59.51,59.09,59.16,18688.0,59.48,59.51,59.09,59.16,18688.0
2021-11-03 12:30:00,59.15,59.18,58.94,59.11,26209.0,59.15,59.18,58.94,59.11,26209.0
2021-11-03 13:00:00,59.16,59.28,59.11,59.18,18147.0,59.16,59.28,59.11,59.18,18147.0
2021-11-03 13:30:00,59.14,59.35,59.09,59.32,23739.0,59.14,59.35,59.09,59.32,23739.0
2021-11-03 14:00:00,59.3,59.52,59.25,59.42,36108.0,59.3,59.52,59.25,59.42,36108.0
2021-11-03 14:30:00,59.44,59.93,59.44,59.79,39397.0,59.44,59.93,59.44,59.79,39397.0
2021-11-03 15:00:00,59.78,60.08,59.78,60.05,62268.0,59.78,60.08,59.78,60.05,62268.0
2021-11-03 15:30:00,60.07,60.25,59.96,60.2,164240.0,60.07,60.25,59.96,60.2,164240.0
2021-11-04 09:30:00,60.05,61.38,59.95,61.23,89383.0,60.05,61.38,59.95,61.23,89383.0
2021-11-04 10:00:00,61.27,61.46,61.06,61.22,68475.0,61.27,61.46,61.06,61.22,68475.0
2021-11-04 10:30:00,61.2,61.37,61.05,61.26,45223.0,61.2,61.37,61.05,61.26,45223.0
2021-11-04 11:00:00,61.26,61.26,60.76,60.93,44803.0,61.26,61.26,60.76,60.93,44803.0
2021-11-04 11:30:00,60.96,61.05,60.84,60.99,45564.0,60.96,61.05,60.84,60.99,45564.0
2021-11-04 12:00:00,60.99,61.06,60.88,61.0,30198.0,60.99,61.06,60.88,61.0,30198.0
2021-11-04 12:30:00,61.0,61.25,60.99,61.11,18224.0,61.0,61.25,60.99,61.11,18224.0
2021-11-04 13:00:00,61.1,61.13,60.9,61.1,22139.0,61.1,61.13,60.9,61.1,22139.0
2021-11-04 13:30:00,61.11,61.24,61.02,61.19,16359.0,61.11,61.24,61.02,61.19,16359.0
2021-11-04 14:00:00,61.18,61.18,60.9,61.08,24433.0,61.18,61.18,60.9,61.08,24433.0
2021-11-04 14:30:00,61.08,61.08,60.69,60.7,29915.0,61.08,61.08,60.69,60.7,29915.0
2021-11-04 15:00:00,60.68,60.96,60.67,60.8,38662.0,60.68,60.96,60.67,60.8,38662.0
2021-11-04 15:30:00,60.81,60.98,60.74,60.82,139123.0,60.81,60.98,60.74,60.82,139123.0
2021-11-05 09:30:00,61.35,61.4,60.89,61.05,43801.0,61.35,61.4,60.89,61.05,43801.0
2021-11-05 10:00:00,61.06,61.4,60.95,61.38,32949.0,61.06,61.4,60.95,61.38,32949.0
2021-11-05 10:30:00,61.4,61.65,61.28,61.61,67262.0,61.4,61.65,61.28,61.61,67262.0
2021-11-05 11:00:00,61.63,61.63,61.17,61.4,36158.0,61.63,61.63,61.17,61.4,36158.0
2021-11-05 11:30:00,61.39,61.39,60.85,61.05,154856.0,61.39,61.39,60.85,61.05,154856.0
2021-11-05 12:00:00,61.08,61.08,60.75,60.86,19204.0,61.08,61.08,60.75,60.86,19204.0
2021-11-05 12:30:00,60.83,60.86,60.59,60.75,32941.0,60.83,60.86,60.59,60.75,32941.0
2021-11-05 13:00:00,60.73,60.81,60.35,60.35,61108.0,60.73,60.81,60.35,60.35,61108.0
2021-11-05 13:30:00,60.35,60.78,60.34,60.75,48627.0,60.35,60.78,60.34,60.75,48627.0
2021-11-05 14:00:00,60.75,60.88,60.61,60.78,50563.0,60.75,60.88,60.61,60.78,50563.0
2021-11-05 14:30:00,60.77,60.77,60.58,60.68,41450.0,60.77,60.77,60.58,60.68,41450.0
2021-11-05 15:00:00,60.69,60.7,60.49,60.59,50589.0,60.69,60.7,60.49,60.59,50589.0
2021-11-05 15:30:00,60.59,60.72,60.41,60.54,185960.0,60.59,60.72,60.41,60.54,185960.0
2021-11-08 09:30:00,60.7,61.29,60.16,60.28,51472.0,60.7,61.29,60.16,60.28,51472.0
2021-11-08 10:00:00,60.23,60.49,60.18,60.47,40017.0,60.23,60.49,60.18,60.47,40017.0
2021-11-08 10:30:00,60.49,60.5,60.19,60.25,32318.0,60.49,60.5,60.19,60.25,32318.0
2021-11-08 11:00:00,60.23,60.41,60.22,60.35,23078.0,60.23,60.41,60.22,60.35,23078.0
2021-11-08 11:30:00,60.34,60.46,60.29,60.31,47025.0,60.34,60.46,60.29,60.31,47025.0
2021-11-08 12:00:00,60.31,60.33,60.12,60.21,88016.0,60.31,60.33,60.12,60.21,88016.0
2021-11-08 12:30:00,60.21,60.41,60.16,60.33,30865.0,60.21,60.41,60.16,60.33,30865.0
2021-11-08 13:00:00,60.33,60.47,60.27,60.44,63836.0,60.33,60.47,60.27,60.44,63836.0
2021-11-08 13:30:00,60.44,60.77,60.4,60.67,70925.0,60.44,60.77,60.4,60.67,70925.0
2021-11-08 14:00:00,60.65,60.69,60.22,60.25,61574.0,60.65,60.69,60.22,60.25,61574.0
2021-11-08 14:30:00,60.27,60.37,60.17,60.36,23825.0,60.27,60.37,60.17,60.36,23825.0
2021-11-08 15:00:00,60.35,60.37,60.11,60.15,23802.0,60.35,60.37,60.11,60.15,23802.0
2021-11-08 15:30:00,60.15,60.35,60.08,60.19,177446.0,60.15,60.35,60.08,60.19,177446.0
2021-11-09 09:30:00,60.07,60.35,59.33,59.35,146271.0,60.07,60.35,59.33,59.35,146271.0
2021-11-09 10:00:00,59.38,59.99,59.32,59.77,62557.0,59.38,59.99,59.32,59.77,62557.0
2021-11-09 10:30:00,59.74,59.94,59.59,59.65,50670.0,59.74,59.94,59.59,59.65,50670.0
2021-11-09 11:00:00,59.69,59.99,59.55,59.73,67097.0,59.69,59.99,59.55,59.73,67097.0
2021-11-09 11:30:00,59.71,60.22,59.71,60.05,87019.0,59.71,60.22,59.71,60.05,87019.0
2021-11-09 12:00:00,60.05,60.45,59.98,60.08,82093.0,60.05,60.45,59.98,60.08,82093.0
2021-11-09 12:30:00,60.06,60.1,59.86,60.1,32820.0,60.06,60.1,59.86,60.1,32820.0
2021-11-09 13:00:00,60.12,60.34,60.11,60.15,25109.0,60.12,60.34,60.11,60.15,25109.0
2021-11-09 13:30:00,60.15,60.22,60.02,60.04,40567.0,60.15,60.22,60.02,60.04,40567.0
2021-11-09 14:00:00,60.04,60.24,59.99,60.23,77261.0,60.04,60.24,59.99,60.23,77261.0
2021-11-09 14:30:00,60.23,60.51,60.2,60.45,25424.0,60.23,60.51,60.2,60.45,25424.0
2021-11-09 15:00:00,60.47,60.75,60.42,60.69,31409.0,60.47,60.75,60.42,60.69,31409.0
2021-11-09 15:30:00,60.7,60.86,60.62,60.64,133940.0,60.7,60.86,60.62,60.64,133940.0
2021-11-10 09:30:00,60.63,61.13,60.3,61.13,52143.0,60.63,61.13,60.3,61.13,52143.0
2021-11-10 10:00:00,61.18,61.4,61.15,61.31,23665.0,61.18,61.4,61.15,61.31,23665.0
2021-11-10 10:30:00,61.35,61.52,61.12,61.28,50319.0,61.35,61.52,61.12,61.28,50319.0
2021-11-10 11:00:00,61.26,61.53,61.19,61.52,27770.0,61.26,61.53,61.19,61.52,27770.0
2021-11-10 11:30:00,61.53,61.75,61.39,61.65,45537.0,61.53,61.75,61.39,61.65,45537.0
2021-11-10 12:00:00,61.66,61.8,61.58,61.66,31908.0,61.66,61.8,61.58,61.66,31908.0
2021-11-10 12:30:00,61.66,61.76,61.35,61.41,37334.0,61.66,61.76,61.35,61.41,37334.0
2021-11-10 13:00:00,61.38,61.45,61.22,61.31,54383.0,61.38,61.45,61.22,61.31,54383.0
2021-11-10 13:30:00,61.3,61.38,60.66,60.72,63802.0,61.3,61.38,60.66,60.72,63802.0
2021-11-10 14:00:00,60.7,60.74,60.46,60.48,23955.0,60.7,60.74,60.46,60.48,23955.0
2021-11-10 14:30:00,60.5,60.51,60.16,60.32,60005.0,60.5,60.51,60.16,60.32,60005.0
2021-11-10 15:00:00,60.32,60.7,60.29,60.67,35841.0,60.32,60.7,60.29,60.67,35841.0
2021-11-10 15:30:00,60.68,60.69,60.39,60.51,129697.0,60.68,60.69,60.39,60.51,129697.0
2021-11-11 09:30:00,60.74,60.74,60.24,60.54,41439.0,60.74,60.74,60.24,60.54,41439.0
2021-11-11 10:00:00,60.57,60.69,60.47,60.69,27671.0,60.57,60.69,60.47,60.69,27671.0
2021-11-11 10:30:00,60.73,60.91,60.67,60.84,14686.0,60.73,60.91,60.67,60.84,14686.0
2021-11-11 11:00:00,60.82,61.08,60.7,61.05,28032.0,60.82,61.08,60.7,61.05,28032.0
2021-11-11 11:30:00,61.06,61.34,61.01,61.11,39926.0,61.06,61.34,61.01,61.11,39926.0
2021-11-11 12:00:00,61.11,61.24,61.07,61.23,11624.0,61.11,61.24,61.07,61.23,11624.0
2021-11-11 12:30:00,61.29,61.37,61.27,61.27,7340.0,61.29,61.37,61.27,61.27,7340.0
2021-11-11 13:00:00,61.28,61.34,61.2,61.23,14835.0,61.28,61.34,61.2,61.23,14835.0
2021-11-11 13:30:00,61.19,61.25,61.05,61.09,9122.0,61.19,61.25,61.05,61.09,9122.0
2021-11-11 14:00:00,61.07,61.1,60.91,61.0,15399.0,61.07,61.1,60.91,61.0,15399.0
2021-11-11 14:30:00,61.0,61.03,60.74,60.91,67555.0,61.0,61.03,60.74,60.91,67555.0
2021-11-11 15:00:00,60.87,61.06,60.83,61.01,22287.0,60.87,61.06,60.83,61.01,22287.0
2021-11-11 15:30:00,61.01,61.07,60.78,60.85,121680.0,61.01,61.07,60.78,60.85,121680.0
2021-11-12 09:30:00,61.1,61.3,60.99,61.17,32542.0,61.1,61.3,60.99,61.17,32542.0
2021-11-12 10:00:00,61.19,61.35,61.1,61.27,17505.0,61.19,61.35,61.1,61.27,17505.0
2021-11-12 10:30:00,61.27,61.38,61.2,61.31,23004.0,61.27,61.38,61.2,61.31,23004.0
2021-11-12 11:00:00,61.31,61.53,61.28,61.41,21813.0,61.31,61.53,61.28,61.41,21813.0
2021-11-12 11:30:00,61.42,61.7,61.4,61.6,25043.0,61.42,61.7,61.4,61.6,25043.0
2021-11-12 12:00:00,61.61,61.72,61.55,61.61,20634.0,61.61,61.72,61.55,61.61,20634.0
2021-11-12 12:30:00,61.61,61.64,61.51,61.62,15233.0,61.61,61.64,61.51,61.62,15233.0
2021-11-12 13:00:00,61.6,61.6,61.42,61.46,22092.0,61.6,61.6,61.42,61.46,22092.0
2021-11-12 13:30:00,61.46,61.5,61.37,61.47,13968.0,61.46,61.5,61.37,61.47,13968.0
2021-11-12 14:00:00,61.46,61.48,61.22,61.27,17836.0,61.46,61.48,61.22,61.27,17836.0
2021-11-12 14:30:00,61.25,61.34,61.23,61.31,9730.0,61.25,61.34,61.23,61.31,9730.0
2021-11-12 15:00:00,61.31,61.5,61.25,61.45,13066.0,61.31,61.5,61.25,61.45,13066.0
2021-11-12 15:30:00,61.46,61.48,61.24,61.39,82816.0,61.46,61.48,61.24,61.39,82816.0
2021-11-15 09:30:00,61.44,61.83,61.43,61.75,42856.0,61.44,61.83,61.43,61.75,42856.0
2021-11-15 10:00:00,61.78,62.19,61.63,61.99,42714.0,61.78,62.19,61.63,61.99,42714.0
2021-11-15 10:30:00,61.94,62.17,61.72,61.73,16902.0,61.94,62.17,61.72,61.73,16902.0
2021-11-15 11:00:00,61.74,61.91,61.71,61.83,21343.0,61.74,61.91,61.71,61.83,21343.0
2021-11-15 11:30:00,61.82,61.99,61.53,61.68,15143.0,61.82,61.99,61.53,61.68,15143.0
2021-11-15 12:00:00,61.66,61.73,61.41,61.44,21979.0,61.66,61.73,61.41,61.44,21979.0
2021-11-15 12:30:00,61.47,61.61,61.41,61.53,24891.0,61.47,61.61,61.41,61.53,24891.0
2021-11-15 13:00:00,61.54,61.68,61.49,61.68,12674.0,61.54,61.68,61.49,61.68,12674.0
2021-11-15 13:30:00,61.64,61.65,61.44,61.51,8320.0,61.64,61.65,61.44,61.51,8320.0
2021-11-15 14:00:00,61.52,61.52,61.36,61.43,9934.0,61.52,61.52,61.36,61.43,9934.0
2021-11-15 14:30:00,61.42,61.52,61.37,61.38,16813.0,61.42,61.52,61.37,61.38,16813.0
2021-11-15 15:00:00,61.38,61.48,61.33,61.43,16539.0,61.38,61.48,61.33,61.43,16539.0
2021-11-15 15:30:00,61.44,61.58,61.4,61.54,97745.0,61.44,61.58,61.4,61.54,97745.0
2021-11-16 09:30:00,61.55,61.87,61.42,61.75,57092.0,61.55,61.87,61.42,61.75,57092.0
2021-11-16 10:00:00,61.77,61.77,61.32,61.45,38645.0,61.77,61.77,61.32,61.45,38645.0
2021-11-16 10:30:00,61.43,61.59,61.42,61.48,17997.0,61.43,61.59,61.42,61.48,17997.0
2021-11-16 11:00:00,61.5,61.57,61.35,61.54,22787.0,61.5,61.57,61.35,61.54,22787.0
2021-11-16 11:30:00,61.54,61.63,61.4,61.62,20159.0,61.54,61.63,61.4,61.62,20159.0
2021-11-16 12:00:00,61.65,61.73,61.62,61.68,14477.0,61.65,61.73,61.62,61.68,14477.0
2021-11-16 12:30:00,61.64,61.88,61.62,61.87,35352.0,61.64,61.88,61.62,61.87,35352.0
2021-11-16 13:00:00,61.88,62.0,61.87,61.91,19581.0,61.88,62.0,61.87,61.91,19581.0
2021-11-16 13:30:00,61.9,62.06,61.85,62.04,25773.0,61.9,62.06,61.85,62.04,25773.0
2021-11-16 14:00:00,62.05,62.11,61.93,62.1,18054.0,62.05,62.11,61.93,62.1,18054.0
2021-11-16 14:30:00,62.11,62.2,62.06,62.19,16458.0,62.11,62.2,62.06,62.19,16458.0
2021-11-16 15:00:00,62.2,62.56,62.2,62.49,60483.0,62.2,62.56,62.2,62.49,60483.0
2021-11-16 15:30:00,62.49,62.56,62.02,62.03,146286.0,62.49,62.56,62.02,62.03,146286.0
2021-11-17 09:30:00,61.99,62.08,61.51,61.66,37815.0,61.99,62.08,61.51,61.66,37815.0
2021-11-17 10:00:00,61.67,61.73,61.35,61.4,45205.0,61.67,61.73,61.35,61.4,45205.0
2021-11-17 10:30:00,61.43,61.56,61.33,61.41,36320.0,61.43,61.56,61.33,61.41,36320.0
2021-11-17 11:00:00,61.43,61.59,61.27,61.39,39062.0,61.43,61.59,61.27,61.39,39062.0
2021-11-17 11:30:00,61.39,61.42,61.18,61.38,53594.0,61.39,61.42,61.18,61.38,53594.0
2021-11-17 12:00:00,61.37,61.37,61.01,61.2,47875.0,61.37,61.37,61.01,61.2,47875.0
2021-11-17 12:30:00,61.18,61.24,60.88,61.01,106455.0,61.18,61.24,60.88,61.01,106455.0
2021-11-17 13:00:00,61.0,61.22,60.97,61.21,41211.0,61.0,61.22,60.97,61.21,41211.0
2021-11-17 13:30:00,61.2,61.41,61.16,61.2,37557.0,61.2,61.41,61.16,61.2,37557.0
2021-11-17 14:00:00,61.19,61.2,60.96,61.05,31586.0,61.19,61.2,60.96,61.05,31586.0
2021-11-17 14:30:00,61.04,61.23,60.91,61.23,40800.0,61.04,61.23,60.91,61.23,40800.0
2021-11-17 15:00:00,61.23,61.61,61.19,61.37,61008.0,61.23,61.61,61.19,61.37,61008.0
2021-11-17 15:30:00,61.36,61.83,61.33,61.75,159547.0,61.36,61.83,61.33,61.75,159547.0
2021-11-18 09:30:00,61.19,61.49,60.88,60.92,54443.0,61.19,61.49,60.88,60.92,54443.0
2021-11-18 10:00:00,60.83,60.89,60.28,60.89,71321.0,60.83,60.89,60.28,60.89,71321.0
2021-11-18 10:30:00,60.84,60.88,60.37,60.56,56729.0,60.84,60.88,60.37,60.56,56729.0
2021-11-18 11:00:00,60.57,60.84,60.54,60.8,18579.0,60.57,60.84,60.54,60.8,18579.0
2021-11-18 11:30:00,60.77,61.07,60.62,61.04,46355.0,60.77,61.07,60.62,61.04,46355.0
2021-11-18 12:00:00,61.07,61.36,61.07,61.36,20479.0,61.07,61.36,61.07,61.36,20479.0
2021-11-18 12:30:00,61.38,61.43,61.01,61.09,23692.0,61.38,61.43,61.01,61.09,23692.0
2021-11-18 13:00:00,61.06,61.35,61.06,61.35,12272.0,61.06,61.35,61.06,61.35,12272.0
2021-11-18 13:30:00,61.33,61.5,61.17,61.45,30935.0,61.33,61.5,61.17,61.45,30935.0
2021-11-18 14:00:00,61.43,61.64,61.36,61.46,25084.0,61.43,61.64,61.36,61.46,25084.0
2021-11-18 14:30:00,61.46,61.56,61.34,61.38,36350.0,61.46,61.56,61.34,61.38,36350.0
2021-11-18 15:00:00,61.37,61.4,61.2,61.23,39790.0,61.37,61.4,61.2,61.23,39790.0
2021-11-18 15:30:00,61.21,61.49,61.07,61.45,137857.0,61.21,61.49,61.07,61.45,137857.0
2021-11-19 09:30:00,61.28,61.29,60.8,61.23,35130.0,61.28,61.29,60.8,61.23,35130.0
2021-11-19 10:00:00,61.15,61.2,60.51,60.78,49394.0,61.15,61.2,60.51,60.78,49394.0
2021-11-19 10:30:00,60.78,60.78,60.39,60.53,70251.0,60.78,60.78,60.39,60.53,70251.0
2021-11-19 11:00:00,60.54,60.92,60.47,60.92,41383.0,60.54,60.92,60.47,60.92,41383.0
2021-11-19 11:30:00,60.94,61.04,60.81,61.04,17927.0,60.94,61.04,60.81,61.04,17927.0
2021-11-19 12:00:00,60.98,61.02,60.76,60.86,22701.0,60.98,61.02,60.76,60.86,22701.0
2021-11-19 12:30:00,60.85,60.99,60.69,60.69,36192.0,60.85,60.99,60.69,60.69,36192.0
2021-11-19 13:00:00,60.69,60.83,60.54,60.54,36337.0,60.69,60.83,60.54,60.54,36337.0
2021-11-19 13:30:00,60.56,60.65,60.5,60.63,21172.0,60.56,60.65,60.5,60.63,21172.0
2021-11-19 14:00:00,60.59,60.89,60.59,60.84,64604.0,60.59,60.89,60.59,60.84,64604.0
2021-11-19 14:30:00,60.84,60.89,60.73,60.74,49866.0,60.84,60.89,60.73,60.74,49866.0
2021-11-19 15:00:00,60.74,60.85,60.62,60.8,53676.0,60.74,60.85,60.62,60.8,53676.0
2021-11-19 15:30:00,60.8,60.95,60.62,60.76,133551.0,60.8,60.95,60.62,60.76,133551.0
2021-11-22 09:30:00,60.76,61.6,60.61,61.52,39787.0,60.76,61.6,60.61,61.52,39787.0
2021-11-22 10:00:00,61.58,61.67,61.33,61.45,23821.0,61.58,61.67,61.33,61.45,23821.0
2021-11-22 10:30:00,61.48,61.66,61.43,61.52,29018.0,61.48,61.66,61.43,61.52,29018.0
2021-11-22 11:00:00,61.62,61.62,61.16,61.24,28273.0,61.62,61.62,61.16,61.24,28273.0
2021-11-22 11:30:00,61.2,61.33,60.86,60.95,31451.0,61.2,61.33,60.86,60.95,31451.0
2021-11-22 12:00:00,60.96,61.09,60.68,60.7,24043.0,60.96,61.09,60.68,60.7,24043.0
2021-11-22 12:30:00,60.7,60.99,60.7,60.77,17121.0,60.7,60.99,60.7,60.77,17121.0
2021-11-22 13:00:00,60.84,60.9,60.72,60.86,8967.0,60.84,60.9,60.72,60.86,8967.0
2021-11-22 13:30:00,60.91,61.08,60.9,60.99,17689.0,60.91,61.08,60.9,60.99,17689.0
2021-11-22 14:00:00,61.02,61.1,60.92,61.03,14047.0,61.02,61.1,60.92,61.03,14047.0
2021-11-22 14:30:00,61.04,61.1,60.97,60.99,23799.0,61.04,61.1,60.97,60.99,23799.0
2021-11-22 15:00:00,60.98,61.02,60.91,60.94,24249.0,60.98,61.02,60.91,60.94,24249.0
2021-11-22 15:30:00,60.93,61.0,60.36,60.37,122289.0,60.93,61.0,60.36,60.37,122289.0
2021-11-23 09:30:00,60.07,60.61,59.65,60.3,41878.0,60.07,60.61,59.65,60.3,41878.0
2021-11-23 10:00:00,60.25,60.4,59.9,60.0,36729.0,60.25,60.4,59.9,60.0,36729.0
2021-11-23 10:30:00,59.99,60.17,59.67,59.67,40235.0,59.99,60.17,59.67,59.67,40235.0
2021-11-23 11:00:00,59.67,60.08,59.6,59.98,47993.0,59.67,60.08,59.6,59.98,47993.0
2021-11-23 11:30:00,59.94,60.05,59.76,59.86,30440.0,59.94,60.05,59.76,59.86,30440.0
2021-11-23 12:00:00,59.84,59.97,59.5,59.85,31534.0,59.84,59.97,59.5,59.85,31534.0
2021-11-23 12:30:00,59.85,59.92,59.69,59.74,18939.0,59.85,59.92,59.69,59.74,18939.0
2021-11-23 13:00:00,59.73,59.85,59.7,59.81,21936.0,59.73,59.85,59.7,59.81,21936.0
2021-11-23 13:30:00,59.79,60.08,59.66,59.99,26064.0,59.79,60.08,59.66,59.99,26064.0
2021-11-23 14:00:00,60.03,60.11,59.85,59.99,24314.0,60.03,60.11,59.85,59.99,24314.0
2021-11-23 14:30:00,59.96,60.21,59.88,60.08,29319.0,59.96,60.21,59.88,60.08,29319.0
2021-11-23 15:00:00,60.08,60.25,60.01,60.15,25377.0,60.08,60.25,60.01,60.15,25377.0
2021-11-23 15:30:00,60.17,60.47,60.15,60.27,118742.0,60.17,60.47,60.15,60.27,118742.0
2021-11-24 09:30:00,60.35,60.67,60.12,60.67,130265.0,60.35,60.67,60.12,60.67,130265.0
2021-11-24 10:00:00,60.6,61.1,60.46,61.06,28972.0,60.6,61.1,60.46,61.06,28972.0
2021-11-24 10:30:00,61.06,61.21,60.97,61.04,23815.0,61.06,61.21,60.97,61.04,23815.0
2021-11-24 11:00:00,61.01,61.15,60.89,60.89,64058.0,61.01,61.15,60.89,60.89,64058.0
2021-11-24 11:30:00,60.94,60.98,60.72,60.78,36683.0,60.94,60.98,60.72,60.78,36683.0
2021-11-24 12:00:00,60.84,60.91,60.67,60.81,15392.0,60.84,60.91,60.67,60.81,15392.0
2021-11-24 12:30:00,60.81,60.9,60.69,60.88,33618.0,60.81,60.9,60.69,60.88,33618.0
2021-11-24 13:00:00,60.89,61.01,60.87,60.87,27573.0,60.89,61.01,60.87,60.87,27573.0
2021-11-24 13:30:00,60.87,60.99,60.79,60.79,28621.0,60.87,60.99,60.79,60.79,28621.0
2021-11-24 14:00:00,60.82,60.99,60.7,60.88,22903.0,60.82,60.99,60.7,60.88,22903.0
2021-11-24 14:30:00,60.88,61.31,60.88,61.2,22727.0,60.88,61.31,60.88,61.2,22727.0
2021-11-24 15:00:00,61.23,61.4,61.15,61.4,25674.0,61.23,61.4,61.15,61.4,25674.0
2021-11-24 15:30:00,61.36,61.52,61.26,61.3,82973.0,61.36,61.52,61.26,61.3,82973.0
2021-11-26 09:30:00,60.3,61.23,60.07,60.71,103279.0,60.3,61.23,60.07,60.71,103279.0
2021-11-26 10:00:00,60.71,60.78,60.3,60.53,54953.0,60.71,60.78,60.3,60.53,54953.0
2021-11-26 10:30:00,60.58,60.72,60.32,60.5,36148.0,60.58,60.72,60.32,60.5,36148.0
2021-11-26 11:00:00,60.5,60.52,60.18,60.42,33954.0,60.5,60.52,60.18,60.42,33954.0
2021-11-26 11:30:00,60.34,60.65,60.24,60.48,38680.0,60.34,60.65,60.24,60.48,38680.0
2021-11-26 12:00:00,60.45,60.89,60.31,60.77,49321.0,60.45,60.89,60.31,60.77,49321.0
2021-11-26 12:30:00,60.78,61.04,60.62,60.72,141425.0,60.78,61.04,60.62,60.72,141425.0
2021-11-29 09:30:00,61.43,61.79,60.97,61.3,91504.0,61.43,61.79,60.97,61.3,91504.0
2021-11-29 10:00:00,61.29,61.42,61.05,61.23,47061.0,61.29,61.42,61.05,61.23,47061.0
2021-11-29 10:30:00,61.23,61.35,60.94,61.25,120580.0,61.23,61.35,60.94,61.25,120580.0
2021-11-29 11:00:00,61.25,61.43,61.17,61.29,33882.0,61.25,61.43,61.17,61.29,33882.0
2021-11-29 11:30:00,61.31,61.71,61.21,61.67,75776.0,61.31,61.71,61.21,61.67,75776.0
2021-11-29 12:00:00,61.69,61.94,61.65,61.89,48552.0,61.69,61.94,61.65,61.89,48552.0
2021-11-29 12:30:00,61.92,62.2,61.9,62.18,43728.0,61.92,62.2,61.9,62.18,43728.0
2021-11-29 13:00:00,62.18,62.3,62.0,62.07,22476.0,62.18,62.3,62.0,62.07,22476.0
2021-11-29 13:30:00,62.07,62.14,61.73,61.89,39749.0,62.07,62.14,61.73,61.89,39749.0
2021-11-29 14:00:00,61.91,61.94,61.77,61.94,41089.0,61.91,61.94,61.77,61.94,41089.0
2021-11-29 14:30:00,61.94,62.05,61.74,62.01,100849.0,61.94,62.05,61.74,62.01,100849.0
2021-11-29 15:00:00,62.02,62.06,61.93,62.0,31804.0,62.02,62.06,61.93,62.0,31804.0
2021-11-29 15:30:00,61.98,62.01,61.68,61.69,170545.0,61.98,62.01,61.68,61.69,170545.0
2021-11-30 09:30:00,61.15,61.44,60.76,61.26,122499.0,61.15,61.44,60.76,61.26,122499.0
2021-11-30 10:00:00,61.24,61.37,61.16,61.26,48205.0,61.24,61.37,61.16,61.26,48205.0
2021-11-30 10:30:00,61.34,61.5,60.69,60.82,88651.0,61.34,61.5,60.69,60.82,88651.0
2021-11-30 11:00:00,60.83,61.03,60.62,60.9,89391.0,60.83,61.03,60.62,60.9,89391.0
2021-11-30 11:30:00,60.93,61.0,60.28,60.36,99972.0,60.93,61.0,60.28,60.36,99972.0
2021-11-30 12:00:00,60.35,60.35,59.89,60.13,46780.0,60.35,60.35,59.89,60.13,46780.0
2021-11-30 12:30:00,60.13,60.39,60.09,60.29,62813.0,60.13,60.39,60.09,60.29,62813.0
2021-11-30 13:00:00,60.3,60.61,60.12,60.6,66905.0,60.3,60.61,60.12,60.6,66905.0
2021-11-30 13:30:00,60.58,60.85,60.57,60.85,43280.0,60.58,60.85,60.57,60.85,43280.0
2021-11-30 14:00:00,60.85,61.0,60.72,60.72,40522.0,60.85,61.0,60.72,60.72,40522.0
2021-11-30 14:30:00,60.65,60.68,60.19,60.24,33504.0,60.65,60.68,60.19,60.24,33504.0
2021-11-30 15:00:00,60.24,60.35,60.14,60.28,97974.0,60.24,60.35,60.14,60.28,97974.0
2021-11-30 15:30:00,60.27,60.56,60.14,60.22,171591.0,60.27,60.56,60.14,60.22,171591.0
2021-12-01 09:30:00,61.16,61.99,61.1,61.83,70615.0,61.16,61.99,61.1,61.83,70615.0
2021-12-01 10:00:00,61.87,62.05,61.64,61.85,97376.0,61.87,62.05,61.64,61.85,97376.0
2021-12-01 10:30:00,61.84,62.23,61.48,62.17,39902.0,61.84,62.23,61.48,62.17,39902.0
2021-12-01 11:00:00,62.19,62.3,62.09,62.12,24255.0,62.19,62.3,62.09,62.12,24255.0
2021-12-01 11:30:00,62.12,62.16,61.9,61.98,68087.0,62.12,62.16,61.9,61.98,68087.0
2021-12-01 12:00:00,61.98,62.01,61.44,61.45,159814.0,61.98,62.01,61.44,61.45,159814.0
2021-12-01 12:30:00,61.5,61.64,61.0,61.1,73703.0,61.5,61.64,61.0,61.1,73703.0
2021-12-01 13:00:00,61.06,61.34,61.05,61.31,81584.0,61.06,61.34,61.05,61.31,81584.0
2021-12-01 13:30:00,61.35,61.44,61.0,61.32,89606.0,61.35,61.44,61.0,61.32,89606.0
2021-12-01 14:00:00,61.33,61.43,60.94,61.43,99889.0,61.33,61.43,60.94,61.43,99889.0
2021-12-01 14:30:00,61.44,61.49,61.07,61.07,71137.0,61.44,61.49,61.07,61.07,71137.0
2021-12-01 15:00:00,61.1,61.14,60.38,60.51,134914.0,61.1,61.14,60.38,60.51,134914.0
2021-12-01 15:30:00,60.47,60.69,59.92,59.97,149329.0,60.47,60.69,59.92,59.97,149329.0
2021-12-02 09:30:00,60.0,60.74,59.97,60.67,60916.0,60.0,60.74,59.97,60.67,60916.0
2021-12-02 10:00:00,60.6,60.76,60.09,60.64,132726.0,60.6,60.76,60.09,60.64,132726.0
2021-12-02 10:30:00,60.68,60.78,60.2,60.76,112847.0,60.68,60.78,60.2,60.76,112847.0
2021-12-02 11:00:00,60.76,61.18,60.62,60.86,106651.0,60.76,61.18,60.62,60.86,106651.0
2021-12-02 11:30:00,60.85,61.22,60.65,61.22,127033.0,60.85,61.22,60.65,61.22,127033.0
2021-12-02 12:00:00,61.19,61.39,61.06,61.32,74180.0,61.19,61.39,61.06,61.32,74180.0
2021-12-02 12:30:00,61.34,61.49,61.23,61.28,35524.0,61.34,61.49,61.23,61.28,35524.0
2021-12-02 13:00:00,61.24,61.5,61.05,61.34,39762.0,61.24,61.5,61.05,61.34,39762.0
2021-12-02 13:30:00,61.37,61.7,61.27,61.66,36145.0,61.37,61.7,61.27,61.66,36145.0
2021-12-02 14:00:00,61.63,61.67,61.5,61.66,39096.0,61.63,61.67,61.5,61.66,39096.0
2021-12-02 14:30:00,61.65,61.81,61.56,61.69,57129.0,61.65,61.81,61.56,61.69,57129.0
2021-12-02 15:00:00,61.69,61.84,61.44,61.64,90950.0,61.69,61.84,61.44,61.64,90950.0
2021-12-02 15:30:00,61.63,61.94,61.52,61.71,247072.0,61.63,61.94,61.52,61.71,247072.0
2021-12-03 09:30:00,61.95,62.4,61.66,62.01,69446.0,61.95,62.4,61.66,62.01,69446.0
2021-12-03 10:00:00,61.97,62.1,61.37,61.68,113601.0,61.97,62.1,61.37,61.68,113601.0
2021-12-03 10:30:00,61.64,61.82,61.24,61.37,95781.0,61.64,61.82,61.24,61.37,95781.0
2021-12-03 11:00:00,61.36,61.64,61.29,61.57,107981.0,61.36,61.64,61.29,61.57,107981.0
2021-12-03 11:30:00,61.56,61.65,61.06,61.18,144162.0,61.56,61.65,61.06,61.18,144162.0
2021-12-03 12:00:00,61.17,61.4,60.95,61.32,163489.0,61.17,61.4,60.95,61.32,163489.0
2021-12-03 12:30:00,61.26,61.43,60.93,61.01,47584.0,61.26,61.43,60.93,61.01,47584.0
2021-12-03 13:00:00,61.02,61.27,60.89,61.15,32357.0,61.02,61.27,60.89,61.15,32357.0
2021-12-03 13:30:00,61.11,61.13,60.74,60.77,46050.0,61.11,61.13,60.74,60.77,46050.0
2021-12-03 14:00:00,60.77,60.91,60.49,60.67,118623.0,60.77,60.91,60.49,60.67,118623.0
2021-12-03 14:30:00,60.67,60.71,60.41,60.6,52460.0,60.67,60.71,60.41,60.6,52460.0
2021-12-03 15:00:00,60.6,61.05,60.49,60.95,66455.0,60.6,61.05,60.49,60.95,66455.0
2021-12-03 15:30:00,60.96,61.18,60.63,61.09,139702.0,60.96,61.18,60.63,61.09,139702.0
2021-12-06 09:30:00,61.69,62.22,61.38,62.12,164392.0,61.69,62.22,61.38,62.12,164392.0
2021-12-06 10:00:00,62.12,62.41,61.85,61.98,88497.0,62.12,62.41,61.85,61.98,88497.0
2021-12-06 10:30:00,61.97,62.14,61.37,61.52,123218.0,61.97,62.14,61.37,61.52,123218.0
2021-12-06 11:00:00,61.54,61.64,60.82,61.04,80389.0,61.54,61.64,60.82,61.04,80389.0
2021-12-06 11:30:00,61.05,61.21,60.92,61.14,77174.0,61.05,61.21,60.92,61.14,77174.0
2021-12-06 12:00:00,61.13,61.4,61.03,61.29,34243.0,61.13,61.4,61.03,61.29,34243.0
2021-12-06 12:30:00,61.31,61.37,61.15,61.3,18531.0,61.31,61.37,61.15,61.3,18531.0
2021-12-06 13:00:00,61.32,61.36,61.15,61.3,32183.0,61.32,61.36,61.15,61.3,32183.0
2021-12-06 13:30:00,61.31,61.73,61.28,61.5,69532.0,61.31,61.73,61.28,61.5,69532.0
2021-12-06 14:00:00,61.49,61.51,61.34,61.4,31677.0,61.49,61.51,61.34,61.4,31677.0
2021-12-06 14:30:00,61.38,61.43,61.25,61.37,42979.0,61.38,61.43,61.25,61.37,42979.0
2021-12-06 15:00:00,61.38,61.42,61.08,61.21,71333.0,61.38,61.42,61.08,61.21,71333.0
2021-12-06 15:30:00,61.22,61.27,61.06,61.19,223820.0,61.22,61.27,61.06,61.19,223820.0
2021-12-07 09:30:00,62.17,63.23,61.95,63.23,188349.0,62.17,63.23,61.95,63.23,188349.0
2021-12-07 10:00:00,63.21,63.52,63.17,63.27,60135.0,63.21,63.52,63.17,63.27,60135.0
2021-12-07 10:30:00,63.3,63.9,63.29,63.87,85926.0,63.3,63.9,63.29,63.87,85926.0
2021-12-07 11:00:00,63.87,63.96,63.76,63.91,87408.0,63.87,63.96,63.76,63.91,87408.0
2021-12-07 11:30:00,63.89,63.96,63.72,63.85,89882.0,63.89,63.96,63.72,63.85,89882.0
2021-12-07 12:00:00,63.86,64.08,63.56,63.58,115647.0,63.86,64.08,63.56,63.58,115647.0
2021-12-07 12:30:00,63.6,63.78,63.27,63.51,55345.0,63.6,63.78,63.27,63.51,55345.0
2021-12-07 13:00:00,63.51,63.51,63.21,63.25,37764.0,63.51,63.51,63.21,63.25,37764.0
2021-12-07 13:30:00,63.24,63.37,63.13,63.26,55723.0,63.24,63.37,63.13,63.26,55723.0
2021-12-07 14:00:00,63.21,63.25,62.98,63.02,74760.0,63.21,63.25,62.98,63.02,74760.0
2021-12-07 14:30:00,63.02,63.35,63.01,63.11,42120.0,63.02,63.35,63.01,63.11,42120.0
2021-12-07 15:00:00,63.11,63.24,62.92,62.96,46604.0,63.11,63.24,62.92,62.96,46604.0
2021-12-07 15:30:00,62.97,63.03,62.7,62.97,154020.0,62.97,63.03,62.7,62.97,154020.0
2021-12-08 09:30:00,62.84,63.15,62.37,62.63,89869.0,62.84,63.15,62.37,62.63,89869.0
2021-12-08 10:00:00,62.65,62.85,62.4,62.43,38858.0,62.65,62.85,62.4,62.43,38858.0
2021-12-08 10:30:00,62.45,62.81,62.45,62.69,100590.0,62.45,62.81,62.45,62.69,100590.0
2021-12-08 11:00:00,62.68,62.75,62.39,62.46,57635.0,62.68,62.75,62.39,62.46,57635.0
2021-12-08 11:30:00,62.47,62.65,62.27,62.64,46364.0,62.47,62.65,62.27,62.64,46364.0
2021-12-08 12:00:00,62.65,62.67,62.36,62.42,34905.0,62.65,62.67,62.36,62.42,34905.0
2021-12-08 12:30:00,62.43,62.43,62.07,62.08,87292.0,62.43,62.43,62.07,62.08,87292.0
2021-12-08 13:00:00,62.09,62.41,62.05,62.26,51975.0,62.09,62.41,62.05,62.26,51975.0
2021-12-08 13:30:00,62.24,62.54,62.15,62.54,47040.0,62.24,62.54,62.15,62.54,47040.0
2021-12-08 14:00:00,62.52,62.52,62.16,62.23,44652.0,62.52,62.52,62.16,62.23,44652.0
2021-12-08 14:30:00,62.22,62.38,62.12,62.33,74153.0,62.22,62.38,62.12,62.33,74153.0
2021-12-08 15:00:00,62.33,62.44,62.28,62.33,140678.0,62.33,62.44,62.28,62.33,140678.0
2021-12-08 15:30:00,62.33,62.34,61.99,62.21,417493.0,62.33,62.34,61.99,62.21,417493.0
2021-12-09 09:30:00,69.92,73.35,69.11,71.62,1828752.0,69.92,73.35,69.11,71.62,1828752.0
2021-12-09 10:00:00,71.62,73.12,71.02,71.75,856176.0,71.62,73.12,71.02,71.75,856176.0
2021-12-09 10:30:00,71.72,72.24,71.0,71.42,406319.0,71.72,72.24,71.0,71.42,406319.0
2021-12-09 11:00:00,71.43,71.87,70.97,71.39,373251.0,71.43,71.87,70.97,71.39,373251.0
2021-12-09 11:30:00,71.38,71.46,70.9,71.27,292020.0,71.38,71.46,70.9,71.27,292020.0
2021-12-09 12:00:00,71.32,71.49,70.7,71.29,952078.0,71.32,71.49,70.7,71.29,952078.0
2021-12-09 12:30:00,71.31,71.7,70.92,71.54,307371.0,71.31,71.7,70.92,71.54,307371.0
2021-12-09 13:00:00,71.56,71.98,71.43,71.7,359498.0,71.56,71.98,71.43,71.7,359498.0
2021-12-09 13:30:00,71.7,72.0,71.54,71.9,277894.0,71.7,72.0,71.54,71.9,277894.0
2021-12-09 14:00:00,71.9,71.93,71.34,71.69,221933.0,71.9,71.93,71.34,71.69,221933.0
2021-12-09 14:30:00,71.69,71.69,71.26,71.44,339101.0,71.69,71.69,71.26,71.44,339101.0
2021-12-09 15:00:00,71.45,71.96,71.13,71.76,412354.0,71.45,71.96,71.13,71.76,412354.0
2021-12-09 15:30:00,71.75,72.36,71.69,71.92,747696.0,71.75,72.36,71.69,71.92,747696.0
2021-12-10 09:30:00,71.9,72.92,71.2,72.87,341706.0,71.9,72.92,71.2,72.87,341706.0
2021-12-10 10:00:00,72.76,73.25,72.34,72.62,237583.0,72.76,73.25,72.34,72.62,237583.0
2021-12-10 10:30:00,72.62,72.65,71.86,72.26,186122.0,72.62,72.65,71.86,72.26,186122.0
2021-12-10 11:00:00,72.26,72.34,71.5,71.77,222412.0,72.26,72.34,71.5,71.77,222412.0
2021-12-10 11:30:00,71.75,71.95,71.26,71.91,196418.0,71.75,71.95,71.26,71.91,196418.0
2021-12-10 12:00:00,71.89,72.02,71.78,71.81,83950.0,71.89,72.02,71.78,71.81,83950.0
2021-12-10 12:30:00,71.84,71.93,71.69,71.88,52739.0,71.84,71.93,71.69,71.88,52739.0
2021-12-10 13:00:00,71.86,72.39,71.86,72.39,94619.0,71.86,72.39,71.86,72.39,94619.0
2021-12-10 13:30:00,72.38,73.16,72.26,73.11,160606.0,72.38,73.16,72.26,73.11,160606.0
2021-12-10 14:00:00,73.11,73.41,72.72,73.13,180520.0,73.11,73.41,72.72,73.13,180520.0
2021-12-10 14:30:00,73.15,73.28,72.95,73.17,110712.0,73.15,73.28,72.95,73.17,110712.0
2021-12-10 15:00:00,73.17,73.43,72.97,73.27,164257.0,73.17,73.43,72.97,73.27,164257.0
2021-12-10 15:30:00,73.29,73.67,73.28,73.35,405573.0,73.29,73.67,73.28,73.35,405573.0
2021-12-13 09:30:00,73.09,73.27,72.15,72.77,224219.0,73.09,73.27,72.15,72.77,224219.0
2021-12-13 10:00:00,72.81,73.17,72.45,72.98,220578.0,72.81,73.17,72.45,72.98,220578.0
2021-12-13 10:30:00,73.01,73.07,72.45,72.9,137851.0,73.01,73.07,72.45,72.9,137851.0
2021-12-13 11:00:00,72.9,72.98,72.6,72.68,98176.0,72.9,72.98,72.6,72.68,98176.0
2021-12-13 11:30:00,72.64,72.88,72.33,72.87,84010.0,72.64,72.88,72.33,72.87,84010.0
2021-12-13 12:00:00,72.86,73.27,72.6,73.12,108392.0,72.86,73.27,72.6,73.12,108392.0
2021-12-13 12:30:00,73.14,73.38,73.03,73.33,87006.0,73.14,73.38,73.03,73.33,87006.0
2021-12-13 13:00:00,73.33,73.45,73.15,73.33,84827.0,73.33,73.45,73.15,73.33,84827.0
2021-12-13 13:30:00,73.29,73.56,73.17,73.49,100790.0,73.29,73.56,73.17,73.49,100790.0
2021-12-13 14:00:00,73.47,74.18,73.44,74.01,121504.0,73.47,74.18,73.44,74.01,121504.0
2021-12-13 14:30:00,74.04,74.37,73.88,74.32,93521.0,74.04,74.37,73.88,74.32,93521.0
2021-12-13 15:00:00,74.35,74.67,74.32,74.5,102083.0,74.35,74.67,74.32,74.5,102083.0
2021-12-13 15:30:00,74.5,74.68,74.09,74.14,327920.0,74.5,74.68,74.09,74.14,327920.0
2021-12-14 09:30:00,74.1,75.42,73.66,75.4,202122.0,74.1,75.42,73.66,75.4,202122.0
2021-12-14 10:00:00,75.37,75.45,74.74,75.1,89121.0,75.37,75.45,74.74,75.1,89121.0
2021-12-14 10:30:00,75.08,75.09,74.2,74.23,109718.0,75.08,75.09,74.2,74.23,109718.0
2021-12-14 11:00:00,74.2,74.56,74.01,74.23,146941.0,74.2,74.56,74.01,74.23,146941.0
2021-12-14 11:30:00,74.23,74.62,74.05,74.46,69758.0,74.23,74.62,74.05,74.46,69758.0
2021-12-14 12:00:00,74.44,74.44,73.84,74.16,79484.0,74.44,74.44,73.84,74.16,79484.0
2021-12-14 12:30:00,74.13,74.3,74.06,74.17,38396.0,74.13,74.3,74.06,74.17,38396.0
2021-12-14 13:00:00,74.2,74.48,74.02,74.17,54641.0,74.2,74.48,74.02,74.17,54641.0
2021-12-14 13:30:00,74.15,74.22,73.97,74.07,67480.0,74.15,74.22,73.97,74.07,67480.0
2021-12-14 14:00:00,74.05,74.35,74.05,74.28,68587.0,74.05,74.35,74.05,74.28,68587.0
2021-12-14 14:30:00,74.29,74.29,74.05,74.15,34745.0,74.29,74.29,74.05,74.15,34745.0
2021-12-14 15:00:00,74.12,74.4,74.02,74.37,64936.0,74.12,74.4,74.02,74.37,64936.0
2021-12-14 15:30:00,74.36,74.37,73.77,73.99,313324.0,74.36,74.37,73.77,73.99,313324.0
2021-12-15 09:30:00,73.79,73.91,73.39,73.81,148783.0,73.79,73.91,73.39,73.81,148783.0
2021-12-15 10:00:00,73.87,74.23,73.69,74.06,98207.0,73.87,74.23,73.69,74.06,98207.0
2021-12-15 10:30:00,74.06,74.49,74.05,74.35,63991.0,74.06,74.49,74.05,74.35,63991.0
2021-12-15 11:00:00,74.39,74.49,74.05,74.11,52981.0,74.39,74.49,74.05,74.11,52981.0
2021-12-15 11:30:00,74.11,74.13,73.91,73.98,109405.0,74.11,74.13,73.91,73.98,109405.0
2021-12-15 12:00:00,74.01,74.11,73.87,74.1,66758.0,74.01,74.11,73.87,74.1,66758.0
2021-12-15 12:30:00,74.1,74.33,74.08,74.25,32079.0,74.1,74.33,74.08,74.25,32079.0
2021-12-15 13:00:00,74.29,74.29,74.07,74.1,46045.0,74.29,74.29,74.07,74.1,46045.0
2021-12-15 13:30:00,74.1,74.19,73.77,73.79,50050.0,74.1,74.19,73.77,73.79,50050.0
2021-12-15 14:00:00,73.73,74.07,73.13,73.13,276327.0,73.73,74.07,73.13,73.13,276327.0
2021-12-15 14:30:00,73.13,73.4,72.85,73.3,237135.0,73.13,73.4,72.85,73.3,237135.0
2021-12-15 15:00:00,73.31,74.24,73.29,74.23,237833.0,73.31,74.24,73.29,74.23,237833.0
2021-12-15 15:30:00,74.21,74.55,74.0,74.5,357858.0,74.21,74.55,74.0,74.5,357858.0
2021-12-16 09:30:00,74.62,74.85,73.06,73.06,208831.0,74.62,74.85,73.06,73.06,208831.0
2021-12-16 10:00:00,73.11,73.8,73.0,73.74,97373.0,73.11,73.8,73.0,73.74,97373.0
2021-12-16 10:30:00,73.74,74.17,73.54,74.17,95688.0,73.74,74.17,73.54,74.17,95688.0
2021-12-16 11:00:00,74.15,74.21,73.76,73.94,62140.0,74.15,74.21,73.76,73.94,62140.0
2021-12-16 11:30:00,73.92,74.06,73.82,73.97,95588.0,73.92,74.06,73.82,73.97,95588.0
2021-12-16 12:00:00,73.97,74.11,73.59,73.63,56392.0,73.97,74.11,73.59,73.63,56392.0
2021-12-16 12:30:00,73.6,73.8,73.32,73.32,40107.0,73.6,73.8,73.32,73.32,40107.0
2021-12-16 13:00:00,73.33,73.73,73.33,73.68,37785.0,73.33,73.73,73.33,73.68,37785.0
2021-12-16 13:30:00,73.65,73.72,73.42,73.42,36306.0,73.65,73.72,73.42,73.42,36306.0
2021-12-16 14:00:00,73.41,73.58,73.08,73.14,73044.0,73.41,73.58,73.08,73.14,73044.0
2021-12-16 14:30:00,73.14,73.34,72.87,73.02,65617.0,73.14,73.34,72.87,73.02,65617.0
2021-12-16 15:00:00,73.0,73.35,72.81,73.31,122467.0,73.0,73.35,72.81,73.31,122467.0
2021-12-16 15:30:00,73.32,73.44,72.92,72.94,200399.0,73.32,73.44,72.92,72.94,200399.0
2021-12-17 09:30:00,72.61,73.71,72.3,73.48,143361.0,72.61,73.71,72.3,73.48,143361.0
2021-12-17 10:00:00,73.44,73.83,73.31,73.74,48719.0,73.44,73.83,73.31,73.74,48719.0
2021-12-17 10:30:00,73.73,74.4,73.65,74.27,74422.0,73.73,74.4,73.65,74.27,74422.0
2021-12-17 11:00:00,74.21,74.33,74.02,74.1,36261.0,74.21,74.33,74.02,74.1,36261.0
2021-12-17 11:30:00,74.1,74.17,73.67,73.8,32574.0,74.1,74.17,73.67,73.8,32574.0
2021-12-17 12:00:00,73.76,73.94,73.52,73.86,31081.0,73.76,73.94,73.52,73.86,31081.0
2021-12-17 12:30:00,73.86,74.06,73.73,73.86,25411.0,73.86,74.06,73.73,73.86,25411.0
2021-12-17 13:00:00,73.84,73.95,73.74,73.91,22316.0,73.84,73.95,73.74,73.91,22316.0
2021-12-17 13:30:00,73.88,74.14,73.84,74.14,40514.0,73.88,74.14,73.84,74.14,40514.0
2021-12-17 14:00:00,74.13,74.19,73.95,73.98,103378.0,74.13,74.19,73.95,73.98,103378.0
2021-12-17 14:30:00,73.98,74.32,73.97,74.18,73245.0,73.98,74.32,73.97,74.18,73245.0
2021-12-17 15:00:00,74.16,74.26,73.99,74.04,48875.0,74.16,74.26,73.99,74.04,48875.0
2021-12-17 15:30:00,74.04,74.37,73.9,74.1,258301.0,74.04,74.37,73.9,74.1,258301.0
2021-12-20 09:30:00,73.51,74.29,73.35,73.53,68260.0,73.51,74.29,73.35,73.53,68260.0
2021-12-20 10:00:00,73.55,73.76,73.29,73.45,26405.0,73.55,73.76,73.29,73.45,26405.0
2021-12-20 10:30:00,73.48,73.82,73.27,73.5,67570.0,73.48,73.82,73.27,73.5,67570.0
2021-12-20 11:00:00,73.46,73.61,73.31,73.53,24370.0,73.46,73.61,73.31,73.53,24370.0
2021-12-20 11:30:00,73.52,73.84,73.37,73.84,51430.0,73.52,73.84,73.37,73.84,51430.0
2021-12-20 12:00:00,73.88,73.92,73.68,73.69,25873.0,73.88,73.92,73.68,73.69,25873.0
2021-12-20 12:30:00,73.69,73.74,73.46,73.66,28129.0,73.69,73.74,73.46,73.66,28129.0
2021-12-20 13:00:00,73.66,73.9,73.63,73.89,23194.0,73.66,73.9,73.63,73.89,23194.0
2021-12-20 13:30:00,73.87,74.23,73.86,74.13,28072.0,73.87,74.23,73.86,74.13,28072.0
2021-12-20 14:00:00,74.14,74.14,73.99,74.08,84743.0,74.14,74.14,73.99,74.08,84743.0
2021-12-20 14:30:00,74.12,74.28,74.04,74.18,25818.0,74.12,74.28,74.04,74.18,25818.0
2021-12-20 15:00:00,74.22,74.58,74.2,74.56,57695.0,74.22,74.58,74.2,74.56,57695.0
2021-12-20 15:30:00,74.55,74.68,74.41,74.48,127745.0,74.55,74.68,74.41,74.48,127745.0
2021-12-21 09:30:00,75.02,75.3,74.06,74.06,121057.0,75.02,75.3,74.06,74.06,121057.0
2021-12-21 10:00:00,74.11,74.37,73.87,73.97,102135.0,74.11,74.37,73.87,73.97,102135.0
2021-12-21 10:30:00,73.96,74.43,73.89,74.35,56354.0,73.96,74.43,73.89,74.35,56354.0
2021-12-21 11:00:00,74.31,74.48,74.25,74.42,29335.0,74.31,74.48,74.25,74.42,29335.0
2021-12-21 11:30:00,74.43,74.64,74.3,74.55,49361.0,74.43,74.64,74.3,74.55,49361.0
2021-12-21 12:00:00,74.5,74.65,74.41,74.57,24492.0,74.5,74.65,74.41,74.57,24492.0
2021-12-21 12:30:00,74.57,74.78,74.48,74.74,33399.0,74.57,74.78,74.48,74.74,33399.0
2021-12-21 13:00:00,74.72,74.87,74.54,74.85,41169.0,74.72,74.87,74.54,74.85,41169.0
2021-12-21 13:30:00,74.84,75.02,74.81,74.94,25793.0,74.84,75.02,74.81,74.94,25793.0
2021-12-21 14:00:00,74.94,75.06,74.89,74.98,36781.0,74.94,75.06,74.89,74.98,36781.0
2021-12-21 14:30:00,74.98,75.56,74.98,75.37,117154.0,74.98,75.56,74.98,75.37,117154.0
2021-12-21 15:00:00,75.36,75.59,75.11,75.12,56124.0,75.36,75.59,75.11,75.12,56124.0
2021-12-21 15:30:00,75.1,75.18,74.86,75.14,105627.0,75.1,75.18,74.86,75.14,105627.0
2021-12-22 09:30:00,74.91,75.49,74.46,74.47,61667.0,74.91,75.49,74.46,74.47,61667.0
2021-12-22 10:00:00,74.52,74.78,74.37,74.65,31780.0,74.52,74.78,74.37,74.65,31780.0
2021-12-22 10:30:00,74.66,75.39,74.66,75.35,38707.0,74.66,75.39,74.66,75.35,38707.0
2021-12-22 11:00:00,75.37,75.71,75.33,75.49,62230.0,75.37,75.71,75.33,75.49,62230.0
2021-12-22 11:30:00,75.52,75.87,75.48,75.8,44772.0,75.52,75.87,75.48,75.8,44772.0
2021-12-22 12:00:00,75.8,75.99,75.55,75.91,43351.0,75.8,75.99,75.55,75.91,43351.0
2021-12-22 12:30:00,75.94,75.96,75.74,75.87,26477.0,75.94,75.96,75.74,75.87,26477.0
2021-12-22 13:00:00,75.86,75.96,75.81,75.86,22358.0,75.86,75.96,75.81,75.86,22358.0
2021-12-22 13:30:00,75.87,75.9,75.63,75.8,29338.0,75.87,75.9,75.63,75.8,29338.0
2021-12-22 14:00:00,75.77,75.79,75.63,75.63,25006.0,75.77,75.79,75.63,75.63,25006.0
2021-12-22 14:30:00,75.63,75.76,75.6,75.63,25006.0,75.63,75.76,75.6,75.63,25006.0
2021-12-22 15:00:00,75.63,75.75,75.46,75.6,39323.0,75.63,75.75,75.46,75.6,39323.0
2021-12-22 15:30:00,75.61,75.79,75.61,75.73,94124.0,75.61,75.79,75.61,75.73,94124.0
2021-12-23 09:30:00,75.87,76.88,75.81,76.81,132976.0,75.87,76.88,75.81,76.81,132976.0
2021-12-23 10:00:00,76.82,77.01,76.65,76.72,51561.0,76.82,77.01,76.65,76.72,51561.0
2021-12-23 10:30:00,76.71,76.81,76.48,76.52,33682.0,76.71,76.81,76.48,76.52,33682.0
2021-12-23 11:00:00,76.5,76.61,76.37,76.43,33812.0,76.5,76.61,76.37,76.43,33812.0
2021-12-23 11:30:00,76.45,76.77,76.44,76.55,44229.0,76.45,76.77,76.44,76.55,44229.0
2021-12-23 12:00:00,76.54,76.54,76.34,76.37,31421.0,76.54,76.54,76.34,76.37,31421.0
2021-12-23 12:30:00,76.34,76.4,76.25,76.28,20634.0,76.34,76.4,76.25,76.28,20634.0
2021-12-23 13:00:00,76.26,76.45,76.19,76.23,17122.0,76.26,76.45,76.19,76.23,17122.0
2021-12-23 13:30:00,76.23,76.37,76.22,76.31,27878.0,76.23,76.37,76.22,76.31,27878.0
2021-12-23 14:00:00,76.33,76.34,76.13,76.22,19610.0,76.33,76.34,76.13,76.22,19610.0
2021-12-23 14:30:00,76.19,76.2,76.04,76.05,52020.0,76.19,76.2,76.04,76.05,52020.0
2021-12-23 15:00:00,76.04,76.12,75.94,76.02,38774.0,76.04,76.12,75.94,76.02,38774.0
2021-12-23 15:30:00,76.02,76.39,76.0,76.0,108259.0,76.02,76.39,76.0,76.0,108259.0
2021-12-27 09:30:00,76.41,76.97,76.32,76.77,42441.0,76.41,76.97,76.32,76.77,42441.0
2021-12-27 10:00:00,76.77,77.15,76.67,77.11,28368.0,76.77,77.15,76.67,77.11,28368.0
2021-12-27 10:30:00,77.12,77.2,77.03,77.09,27140.0,77.12,77.2,77.03,77.09,27140.0
2021-12-27 11:00:00,77.12,77.31,77.04,77.26,32391.0,77.12,77.31,77.04,77.26,32391.0
2021-12-27 11:30:00,77.25,77.43,77.17,77.18,32213.0,77.25,77.43,77.17,77.18,32213.0
2021-12-27 12:00:00,77.16,77.5,77.15,77.37,21944.0,77.16,77.5,77.15,77.37,21944.0
2021-12-27 12:30:00,77.39,77.4,77.25,77.31,22023.0,77.39,77.4,77.25,77.31,22023.0
2021-12-27 13:00:00,77.3,77.37,77.24,77.26,21274.0,77.3,77.37,77.24,77.26,21274.0
2021-12-27 13:30:00,77.25,77.25,77.08,77.09,22032.0,77.25,77.25,77.08,77.09,22032.0
2021-12-27 14:00:00,77.09,77.31,77.05,77.29,26549.0,77.09,77.31,77.05,77.29,26549.0
2021-12-27 14:30:00,77.3,77.33,77.07,77.2,52745.0,77.3,77.33,77.07,77.2,52745.0
2021-12-27 15:00:00,77.21,77.47,77.18,77.45,122920.0,77.21,77.47,77.18,77.45,122920.0
2021-12-27 15:30:00,77.45,77.53,77.2,77.26,232108.0,77.45,77.53,77.2,77.26,232108.0
2021-12-28 09:30:00,77.3,77.84,77.25,77.68,84705.0,77.3,77.84,77.25,77.68,84705.0
2021-12-28 10:00:00,77.66,77.77,77.33,77.36,49744.0,77.66,77.77,77.33,77.36,49744.0
2021-12-28 10:30:00,77.36,77.56,77.27,77.42,59487.0,77.36,77.56,77.27,77.42,59487.0
2021-12-28 11:00:00,77.42,77.46,77.01,77.09,56477.0,77.42,77.46,77.01,77.09,56477.0
2021-12-28 11:30:00,77.08,77.15,77.01,77.04,35074.0,77.08,77.15,77.01,77.04,35074.0
2021-12-28 12:00:00,77.0,77.03,76.75,76.8,55950.0,77.0,77.03,76.75,76.8,55950.0
2021-12-28 12:30:00,76.78,76.98,76.69,76.95,18602.0,76.78,76.98,76.69,76.95,18602.0
2021-12-28 13:00:00,76.93,77.12,76.91,77.07,16327.0,76.93,77.12,76.91,77.07,16327.0
2021-12-28 13:30:00,77.07,77.15,76.96,77.1,14870.0,77.07,77.15,76.96,77.1,14870.0
2021-12-28 14:00:00,77.1,77.33,76.86,77.33,16317.0,77.1,77.33,76.86,77.33,16317.0
2021-12-28 14:30:00,77.34,77.42,77.27,77.35,18302.0,77.34,77.42,77.27,77.35,18302.0
2021-12-28 15:00:00,77.33,77.62,77.29,77.62,69294.0,77.33,77.62,77.29,77.62,69294.0
2021-12-28 15:30:00,77.6,77.66,77.31,77.36,98517.0,77.6,77.66,77.31,77.36,98517.0
2021-12-29 09:30:00,77.24,78.09,77.2,78.07,76390.0,77.24,78.09,77.2,78.07,76390.0
2021-12-29 10:00:00,78.1,78.28,77.92,77.92,57256.0,78.1,78.28,77.92,77.92,57256.0
2021-12-29 10:30:00,77.92,78.07,77.68,77.84,32577.0,77.92,78.07,77.68,77.84,32577.0
2021-12-29 11:00:00,77.85,77.98,77.71,77.85,27764.0,77.85,77.98,77.71,77.85,27764.0
2021-12-29 11:30:00,77.84,77.99,77.76,77.83,26637.0,77.84,77.99,77.76,77.83,26637.0
2021-12-29 12:00:00,77.84,77.93,77.84,77.93,15294.0,77.84,77.93,77.84,77.93,15294.0
2021-12-29 12:30:00,77.91,77.97,77.74,77.89,13583.0,77.91,77.97,77.74,77.89,13583.0
2021-12-29 13:00:00,77.91,77.99,77.66,77.7,51252.0,77.91,77.99,77.66,77.7,51252.0
2021-12-29 13:30:00,77.7,77.88,77.7,77.78,23424.0,77.7,77.88,77.7,77.78,23424.0
2021-12-29 14:00:00,77.77,77.85,77.76,77.79,14216.0,77.77,77.85,77.76,77.79,14216.0
2021-12-29 14:30:00,77.8,77.8,77.66,77.67,16810.0,77.8,77.8,77.66,77.67,16810.0
2021-12-29 15:00:00,77.66,77.68,77.56,77.62,31692.0,77.66,77.68,77.56,77.62,31692.0
2021-12-29 15:30:00,77.62,77.83,77.52,77.61,132204.0,77.62,77.83,77.52,77.61,132204.0
2021-12-30 09:30:00,77.66,78.04,77.61,77.84,49490.0,77.66,78.04,77.61,77.84,49490.0
2021-12-30 10:00:00,77.75,77.77,77.52,77.55,14234.0,77.75,77.77,77.52,77.55,14234.0
2021-12-30 10:30:00,77.6,77.61,77.39,77.43,17579.0,77.6,77.61,77.39,77.43,17579.0
2021-12-30 11:00:00,77.39,77.41,77.17,77.22,27976.0,77.39,77.41,77.17,77.22,27976.0
2021-12-30 11:30:00,77.24,77.29,77.15,77.27,37880.0,77.24,77.29,77.15,77.27,37880.0
2021-12-30 12:00:00,77.24,77.33,77.12,77.32,31957.0,77.24,77.33,77.12,77.32,31957.0
2021-12-30 12:30:00,77.33,77.48,77.31,77.45,20870.0,77.33,77.48,77.31,77.45,20870.0
2021-12-30 13:00:00,77.43,77.44,77.27,77.27,13872.0,77.43,77.44,77.27,77.27,13872.0
2021-12-30 13:30:00,77.3,77.51,77.3,77.44,16517.0,77.3,77.51,77.3,77.44,16517.0
2021-12-30 14:00:00,77.44,77.62,77.37,77.6,29003.0,77.44,77.62,77.37,77.6,29003.0
2021-12-30 14:30:00,77.55,77.68,77.5,77.6,26958.0,77.55,77.68,77.5,77.6,26958.0
2021-12-30 15:00:00,77.61,77.62,77.28,77.31,42468.0,77.61,77.62,77.28,77.31,42468.0
2021-12-30 15:30:00,77.31,77.32,76.88,76.9,125736.0,77.31,77.32,76.88,76.9,125736.0
2021-12-31 09:30:00,77.05,77.5,76.96,77.22,26974.0,77.05,77.5,76.96,77.22,26974.0
2021-12-31 10:00:00,77.25,77.41,77.1,77.26,35464.0,77.25,77.41,77.1,77.26,35464.0
2021-12-31 10:30:00,77.23,77.47,77.09,77.36,54103.0,77.23,77.47,77.09,77.36,54103.0
2021-12-31 11:00:00,77.38,77.44,77.06,77.13,49049.0,77.38,77.44,77.06,77.13,49049.0
2021-12-31 11:30:00,77.13,77.37,77.11,77.3,39531.0,77.13,77.37,77.11,77.3,39531.0
2021-12-31 12:00:00,77.3,77.36,77.22,77.28,27427.0,77.3,77.36,77.22,77.28,27427.0
2021-12-31 12:30:00,77.27,77.53,77.25,77.49,20176.0,77.27,77.53,77.25,77.49,20176.0
2021-12-31 13:00:00,77.51,77.51,77.33,77.36,20514.0,77.51,77.51,77.33,77.36,20514.0
2021-12-31 13:30:00,77.36,77.46,77.29,77.45,21284.0,77.36,77.46,77.29,77.45,21284.0
2021-12-31 14:00:00,77.45,77.56,77.43,77.5,18781.0,77.45,77.56,77.43,77.5,18781.0
2021-12-31 14:30:00,77.5,77.55,77.36,77.43,20704.0,77.5,77.55,77.36,77.43,20704.0
2021-12-31 15:00:00,77.45,77.46,77.26,77.39,42531.0,77.45,77.46,77.26,77.39,42531.0
2021-12-31 15:30:00,77.4,77.42,76.95,76.98,113120.0,77.4,77.42,76.95,76.98,113120.0
2022-01-03 09:30:00,76.77,77.17,75.9,76.14,94915.0,76.77,77.17,75.9,76.14,94915.0
2022-01-03 10:00:00,76.1,76.38,75.83,76.11,76544.0,76.1,76.38,75.83,76.11,76544.0
2022-01-03 10:30:00,76.05,76.06,75.76,75.92,136937.0,76.05,76.06,75.76,75.92,136937.0
2022-01-03 11:00:00,75.92,76.18,75.86,76.0,73844.0,75.92,76.18,75.86,76.0,73844.0
2022-01-03 11:30:00,75.99,75.99,75.67,75.8,85829.0,75.99,75.99,75.67,75.8,85829.0
2022-01-03 12:00:00,75.81,76.41,75.74,76.41,51855.0,75.81,76.41,75.74,76.41,51855.0
2022-01-03 12:30:00,76.41,76.41,76.14,76.37,101422.0,76.41,76.41,76.14,76.37,101422.0
2022-01-03 13:00:00,76.37,76.74,76.33,76.72,49850.0,76.37,76.74,76.33,76.72,49850.0
2022-01-03 13:30:00,76.71,76.91,76.55,76.84,44981.0,76.71,76.91,76.55,76.84,44981.0
2022-01-03 14:00:00,76.81,76.93,76.73,76.88,41818.0,76.81,76.93,76.73,76.88,41818.0
2022-01-03 14:30:00,76.88,77.03,76.79,76.82,41926.0,76.88,77.03,76.79,76.82,41926.0
2022-01-03 15:00:00,76.85,77.11,76.82,77.05,42678.0,76.85,77.11,76.82,77.05,42678.0
2022-01-03 15:30:00,77.04,77.38,77.01,77.38,182357.0,77.04,77.38,77.01,77.38,182357.0
2022-01-04 09:30:00,76.73,77.3,76.52,76.57,128413.0,76.73,77.3,76.52,76.57,128413.0
2022-01-04 10:00:00,76.53,76.65,76.1,76.13,81644.0,76.53,76.65,76.1,76.13,81644.0
2022-01-04 10:30:00,76.13,76.17,75.15,75.24,170624.0,76.13,76.17,75.15,75.24,170624.0
2022-01-04 11:00:00,75.27,75.3,74.92,75.06,179106.0,75.27,75.3,74.92,75.06,179106.0
2022-01-04 11:30:00,75.03,75.38,74.99,75.34,93416.0,75.03,75.38,74.99,75.34,93416.0
2022-01-04 12:00:00,75.34,75.51,75.14,75.37,74719.0,75.34,75.51,75.14,75.37,74719.0
2022-01-04 12:30:00,75.36,75.58,75.25,75.58,78708.0,75.36,75.58,75.25,75.58,78708.0
2022-01-04 13:00:00,75.58,75.62,75.17,75.37,64065.0,75.58,75.62,75.17,75.37,64065.0
2022-01-04 13:30:00,75.4,75.44,75.17,75.2,32970.0,75.4,75.44,75.17,75.2,32970.0
2022-01-04 14:00:00,75.2,75.4,75.19,75.25,41041.0,75.2,75.4,75.19,75.25,41041.0
2022-01-04 14:30:00,75.25,75.33,75.13,75.16,153375.0,75.25,75.33,75.13,75.16,153375.0
2022-01-04 15:00:00,75.16,75.42,75.07,75.41,165807.0,75.16,75.42,75.07,75.41,165807.0
2022-01-04 15:30:00,75.41,75.89,75.37,75.89,339728.0,75.41,75.89,75.37,75.89,339728.0
2022-01-05 09:30:00,75.7,76.23,75.41,75.98,95748.0,75.7,76.23,75.41,75.98,95748.0
2022-01-05 10:00:00,76.01,76.77,76.0,76.7,110447.0,76.01,76.77,76.0,76.7,110447.0
2022-01-05 10:30:00,76.67,76.81,76.36,76.39,51128.0,76.67,76.81,76.36,76.39,51128.0
2022-01-05 11:00:00,76.43,76.57,76.21,76.37,125173.0,76.43,76.57,76.21,76.37,125173.0
2022-01-05 11:30:00,76.39,76.69,76.35,76.52,104363.0,76.39,76.69,76.35,76.52,104363.0
2022-01-05 12:00:00,76.54,76.83,76.51,76.71,115018.0,76.54,76.83,76.51,76.71,115018.0
2022-01-05 12:30:00,76.76,76.77,76.51,76.55,45515.0,76.76,76.77,76.51,76.55,45515.0
2022-01-05 13:00:00,76.54,76.58,76.22,76.54,219651.0,76.54,76.58,76.22,76.54,219651.0
2022-01-05 13:30:00,76.54,76.66,76.51,76.56,68502.0,76.54,76.66,76.51,76.56,68502.0
2022-01-05 14:00:00,76.58,76.61,75.97,76.06,148300.0,76.58,76.61,75.97,76.06,148300.0
2022-01-05 14:30:00,76.04,76.09,75.53,75.62,54654.0,76.04,76.09,75.53,75.62,54654.0
2022-01-05 15:00:00,75.62,75.62,74.92,75.1,187684.0,75.62,75.62,74.92,75.1,187684.0
2022-01-05 15:30:00,75.07,75.38,74.97,75.37,434860.0,75.07,75.38,74.97,75.37,434860.0
2022-01-06 09:30:00,74.71,75.82,74.53,75.23,64889.0,74.71,75.82,74.53,75.23,64889.0
2022-01-06 10:00:00,75.25,75.27,74.36,74.51,245735.0,75.25,75.27,74.36,74.51,245735.0
2022-01-06 10:30:00,74.54,75.23,74.54,74.8,303944.0,74.54,75.23,74.54,74.8,303944.0
2022-01-06 11:00:00,74.8,75.03,74.7,74.85,40418.0,74.8,75.03,74.7,74.85,40418.0
2022-01-06 11:30:00,74.9,75.02,74.75,75.0,34853.0,74.9,75.02,74.75,75.0,34853.0
2022-01-06 12:00:00,74.98,75.13,74.89,75.09,31430.0,74.98,75.13,74.89,75.09,31430.0
2022-01-06 12:30:00,75.11,75.19,74.86,74.88,273110.0,75.11,75.19,74.86,74.88,273110.0
2022-01-06 13:00:00,74.83,74.83,74.39,74.44,35762.0,74.83,74.83,74.39,74.44,35762.0
2022-01-06 13:30:00,74.44,74.48,74.3,74.38,101049.0,74.44,74.48,74.3,74.38,101049.0
2022-01-06 14:00:00,74.38,74.42,74.2,74.29,166574.0,74.38,74.42,74.2,74.29,166574.0
2022-01-06 14:30:00,74.33,74.41,74.12,74.31,152215.0,74.33,74.41,74.12,74.31,152215.0
2022-01-06 15:00:00,74.31,74.61,74.29,74.59,85396.0,74.31,74.61,74.29,74.59,85396.0
2022-01-06 15:30:00,74.59,74.65,74.27,74.39,260589.0,74.59,74.65,74.27,74.39,260589.0
2022-01-07 09:30:00,74.63,75.31,74.61,74.62,57631.0,74.63,75.31,74.61,74.62,57631.0
2022-01-07 10:00:00,74.61,74.88,74.2,74.25,50628.0,74.61,74.88,74.2,74.25,50628.0
2022-01-07 10:30:00,74.23,74.39,73.62,73.69,57582.0,74.23,74.39,73.62,73.69,57582.0
2022-01-07 11:00:00,73.73,73.93,73.61,73.81,36750.0,73.73,73.93,73.61,73.81,36750.0
2022-01-07 11:30:00,73.8,74.01,73.76,73.93,44642.0,73.8,74.01,73.76,73.93,44642.0
2022-01-07 12:00:00,73.95,74.08,73.64,73.64,42232.0,73.95,74.08,73.64,73.64,42232.0
2022-01-07 12:30:00,73.67,73.83,73.64,73.68,27636.0,73.67,73.83,73.64,73.68,27636.0
2022-01-07 13:00:00,73.66,73.68,73.55,73.59,20307.0,73.66,73.68,73.55,73.59,20307.0
2022-01-07 13:30:00,73.56,73.65,73.34,73.34,50031.0,73.56,73.65,73.34,73.34,50031.0
2022-01-07 14:00:00,73.33,73.39,72.94,73.05,77115.0,73.33,73.39,72.94,73.05,77115.0
2022-01-07 14:30:00,73.06,73.31,73.04,73.25,50801.0,73.06,73.31,73.04,73.25,50801.0
2022-01-07 15:00:00,73.26,73.27,72.99,73.04,71258.0,73.26,73.27,72.99,73.04,71258.0
2022-01-07 15:30:00,73.04,73.23,72.95,73.03,201998.0,73.04,73.23,72.95,73.03,201998.0
2022-01-10 09:30:00,72.69,73.39,72.4,73.09,187056.0,72.69,73.39,72.4,73.09,187056.0
2022-01-10 10:00:00,73.09,73.23,72.58,72.97,134656.0,73.09,73.23,72.58,72.97,134656.0
2022-01-10 10:30:00,72.97,73.48,72.8,73.42,153208.0,72.97,73.48,72.8,73.42,153208.0
2022-01-10 11:00:00,73.41,74.21,73.32,74.02,84366.0,73.41,74.21,73.32,74.02,84366.0
2022-01-10 11:30:00,74.03,74.03,73.41,73.73,55959.0,74.03,74.03,73.41,73.73,55959.0
2022-01-10 12:00:00,73.71,73.9,73.67,73.73,42845.0,73.71,73.9,73.67,73.73,42845.0
2022-01-10 12:30:00,73.73,73.89,73.65,73.84,43285.0,73.73,73.89,73.65,73.84,43285.0
2022-01-10 13:00:00,73.83,74.17,73.83,74.12,95112.0,73.83,74.17,73.83,74.12,95112.0
2022-01-10 13:30:00,74.15,74.47,74.12,74.44,51538.0,74.15,74.47,74.12,74.44,51538.0
2022-01-10 14:00:00,74.44,74.77,74.43,74.67,63284.0,74.44,74.77,74.43,74.67,63284.0
2022-01-10 14:30:00,74.65,74.67,74.09,74.2,38768.0,74.65,74.67,74.09,74.2,38768.0
2022-01-10 15:00:00,74.19,74.44,74.07,74.43,66044.0,74.19,74.44,74.07,74.43,66044.0
2022-01-10 15:30:00,74.42,75.04,74.27,74.87,261304.0,74.42,75.04,74.27,74.87,261304.0
2022-01-11 09:30:00,75.43,75.43,73.65,73.84,169895.0,75.43,75.43,73.65,73.84,169895.0
2022-01-11 10:00:00,73.85,74.29,73.8,73.89,73102.0,73.85,74.29,73.8,73.89,73102.0
2022-01-11 10:30:00,73.9,73.98,73.15,73.36,62497.0,73.9,73.98,73.15,73.36,62497.0
2022-01-11 11:00:00,73.4,73.96,73.36,73.91,63571.0,73.4,73.96,73.36,73.91,63571.0
2022-01-11 11:30:00,73.89,74.07,73.73,73.95,139277.0,73.89,74.07,73.73,73.95,139277.0
2022-01-11 12:00:00,73.95,74.01,73.71,73.72,87087.0,73.95,74.01,73.71,73.72,87087.0
2022-01-11 12:30:00,73.76,73.9,73.66,73.89,32899.0,73.76,73.9,73.66,73.89,32899.0
2022-01-11 13:00:00,73.87,74.0,73.74,73.83,29619.0,73.87,74.0,73.74,73.83,29619.0
2022-01-11 13:30:00,73.84,74.03,73.82,73.98,81264.0,73.84,74.03,73.82,73.98,81264.0
2022-01-11 14:00:00,73.97,74.0,73.73,73.82,164065.0,73.97,74.0,73.73,73.82,164065.0
2022-01-11 14:30:00,73.81,74.01,73.77,73.77,118132.0,73.81,74.01,73.77,73.77,118132.0
2022-01-11 15:00:00,73.8,74.16,73.8,73.99,120480.0,73.8,74.16,73.8,73.99,120480.0
2022-01-11 15:30:00,73.98,74.03,73.7,73.91,324324.0,73.98,74.03,73.7,73.91,324324.0
2022-01-12 09:30:00,74.0,74.91,73.87,74.86,272405.0,74.0,74.91,73.87,74.86,272405.0
2022-01-12 10:00:00,74.88,75.06,74.43,74.72,201115.0,74.88,75.06,74.43,74.72,201115.0
2022-01-12 10:30:00,74.73,74.82,73.73,73.93,97821.0,74.73,74.82,73.73,73.93,97821.0
2022-01-12 11:00:00,73.97,74.0,73.15,73.52,63532.0,73.97,74.0,73.15,73.52,63532.0
2022-01-12 11:30:00,73.48,73.79,73.44,73.76,42404.0,73.48,73.79,73.44,73.76,42404.0
2022-01-12 12:00:00,73.76,73.79,73.46,73.59,32367.0,73.76,73.79,73.46,73.59,32367.0
2022-01-12 12:30:00,73.61,73.91,73.61,73.85,40714.0,73.61,73.91,73.61,73.85,40714.0
2022-01-12 13:00:00,73.83,73.83,73.28,73.31,45657.0,73.83,73.83,73.28,73.31,45657.0
2022-01-12 13:30:00,73.33,73.62,73.17,73.3,87593.0,73.33,73.62,73.17,73.3,87593.0
2022-01-12 14:00:00,73.27,73.34,73.14,73.29,49572.0,73.27,73.34,73.14,73.29,49572.0
2022-01-12 14:30:00,73.29,73.3,73.15,73.23,48793.0,73.29,73.3,73.15,73.23,48793.0
2022-01-12 15:00:00,73.23,73.26,73.06,73.13,64506.0,73.23,73.26,73.06,73.13,64506.0
2022-01-12 15:30:00,73.13,73.44,73.12,73.3,320837.0,73.13,73.44,73.12,73.3,320837.0
2022-01-13 09:30:00,74.1,74.98,73.65,73.9,239072.0,74.1,74.98,73.65,73.9,239072.0
2022-01-13 10:00:00,73.83,73.83,73.22,73.69,74531.0,73.83,73.83,73.22,73.69,74531.0
2022-01-13 10:30:00,73.69,74.01,73.06,73.23,163228.0,73.69,74.01,73.06,73.23,163228.0
2022-01-13 11:00:00,73.21,74.11,73.19,74.06,86598.0,73.21,74.11,73.19,74.06,86598.0
2022-01-13 11:30:00,74.05,74.13,73.76,73.8,148030.0,74.05,74.13,73.76,73.8,148030.0
2022-01-13 12:00:00,73.83,73.83,73.18,73.28,37679.0,73.83,73.83,73.18,73.28,37679.0
2022-01-13 12:30:00,73.26,73.36,73.07,73.2,32801.0,73.26,73.36,73.07,73.2,32801.0
2022-01-13 13:00:00,73.19,73.35,73.05,73.18,32982.0,73.19,73.35,73.05,73.18,32982.0
2022-01-13 13:30:00,73.18,73.18,72.94,73.03,52187.0,73.18,73.18,72.94,73.03,52187.0
2022-01-13 14:00:00,73.07,73.21,72.79,72.8,42833.0,73.07,73.21,72.79,72.8,42833.0
2022-01-13 14:30:00,72.8,72.87,72.42,72.64,55143.0,72.8,72.87,72.42,72.64,55143.0
2022-01-13 15:00:00,72.63,72.63,72.33,72.41,65795.0,72.63,72.63,72.33,72.41,65795.0
2022-01-13 15:30:00,72.41,72.51,72.05,72.16,364700.0,72.41,72.51,72.05,72.16,364700.0
2022-01-14 09:30:00,71.81,72.62,71.16,72.61,98043.0,71.81,72.62,71.16,72.61,98043.0
2022-01-14 10:00:00,72.61,72.64,72.24,72.27,49121.0,72.61,72.64,72.24,72.27,49121.0
2022-01-14 10:30:00,72.23,72.24,71.98,72.07,33476.0,72.23,72.24,71.98,72.07,33476.0
2022-01-14 11:00:00,72.08,72.21,71.51,71.53,48708.0,72.08,72.21,71.51,71.53,48708.0
2022-01-14 11:30:00,71.53,71.79,71.43,71.68,51075.0,71.53,71.79,71.43,71.68,51075.0
2022-01-14 12:00:00,71.68,71.68,71.24,71.37,89247.0,71.68,71.68,71.24,71.37,89247.0
2022-01-14 12:30:00,71.36,71.39,71.01,71.04,30527.0,71.36,71.39,71.01,71.04,30527.0
2022-01-14 13:00:00,71.02,71.11,70.88,70.94,21098.0,71.02,71.11,70.88,70.94,21098.0
2022-01-14 13:30:00,70.98,71.25,70.81,71.18,34481.0,70.98,71.25,70.81,71.18,34481.0
2022-01-14 14:00:00,71.18,71.29,71.05,71.11,29413.0,71.18,71.29,71.05,71.11,29413.0
2022-01-14 14:30:00,71.12,71.36,71.09,71.12,48211.0,71.12,71.36,71.09,71.12,48211.0
2022-01-14 15:00:00,71.15,71.41,71.13,71.38,36849.0,71.15,71.41,71.13,71.38,36849.0
2022-01-14 15:30:00,71.38,71.65,71.34,71.42,167746.0,71.38,71.65,71.34,71.42,167746.0
2022-01-18 09:30:00,70.5,71.05,70.13,70.33,139366.0,70.5,71.05,70.13,70.33,139366.0
2022-01-18 10:00:00,70.31,70.84,70.08,70.79,61888.0,70.31,70.84,70.08,70.79,61888.0
2022-01-18 10:30:00,70.83,70.83,70.55,70.61,44144.0,70.83,70.83,70.55,70.61,44144.0
2022-01-18 11:00:00,70.61,71.03,70.61,70.67,49012.0,70.61,71.03,70.61,70.67,49012.0
2022-01-18 11:30:00,70.65,71.06,70.48,70.93,56240.0,70.65,71.06,70.48,70.93,56240.0
2022-01-18 12:00:00,70.94,71.12,70.66,71.0,44571.0,70.94,71.12,70.66,71.0,44571.0
2022-01-18 12:30:00,70.96,70.99,70.51,70.51,28646.0,70.96,70.99,70.51,70.51,28646.0
2022-01-18 13:00:00,70.52,70.62,70.17,70.35,77047.0,70.52,70.62,70.17,70.35,77047.0
2022-01-18 13:30:00,70.34,70.39,70.19,70.29,123066.0,70.34,70.39,70.19,70.29,123066.0
2022-01-18 14:00:00,70.28,70.38,70.23,70.29,51952.0,70.28,70.38,70.23,70.29,51952.0
2022-01-18 14:30:00,70.28,70.61,70.28,70.53,125384.0,70.28,70.61,70.28,70.53,125384.0
2022-01-18 15:00:00,70.55,70.55,70.16,70.23,56114.0,70.55,70.55,70.16,70.23,56114.0
2022-01-18 15:30:00,70.24,70.37,69.9,70.01,238773.0,70.24,70.37,69.9,70.01,238773.0
2022-01-19 09:30:00,69.99,70.8,69.44,70.68,197820.0,69.99,70.8,69.44,70.68,197820.0
2022-01-19 10:00:00,70.7,70.76,69.57,69.57,51006.0,70.7,70.76,69.57,69.57,51006.0
2022-01-19 10:30:00,69.54,69.7,69.12,69.58,61913.0,69.54,69.7,69.12,69.58,61913.0
2022-01-19 11:00:00,69.57,69.67,68.7,68.76,78099.0,69.57,69.67,68.7,68.76,78099.0
2022-01-19 11:30:00,68.77,69.07,68.59,69.02,38651.0,68.77,69.07,68.59,69.02,38651.0
2022-01-19 12:00:00,69.04,69.24,68.92,69.14,40677.0,69.04,69.24,68.92,69.14,40677.0
2022-01-19 12:30:00,69.15,69.55,69.13,69.55,51826.0,69.15,69.55,69.13,69.55,51826.0
2022-01-19 13:00:00,69.52,69.57,69.13,69.15,67805.0,69.52,69.57,69.13,69.15,67805.0
2022-01-19 13:30:00,69.13,69.31,69.09,69.24,19757.0,69.13,69.31,69.09,69.24,19757.0
2022-01-19 14:00:00,69.21,69.25,68.58,68.6,42459.0,69.21,69.25,68.58,68.6,42459.0
2022-01-19 14:30:00,68.56,68.89,68.51,68.84,30258.0,68.56,68.89,68.51,68.84,30258.0
2022-01-19 15:00:00,68.82,68.88,68.59,68.62,44082.0,68.82,68.88,68.59,68.62,44082.0
2022-01-19 15:30:00,68.61,68.81,68.14,68.2,215598.0,68.61,68.81,68.14,68.2,215598.0
2022-01-20 09:30:00,68.36,68.58,67.63,68.17,81909.0,68.36,68.58,67.63,68.17,81909.0
2022-01-20 10:00:00,68.2,68.95,68.18,68.9,110035.0,68.2,68.95,68.18,68.9,110035.0
2022-01-20 10:30:00,68.9,69.23,68.83,69.17,70326.0,68.9,69.23,68.83,69.17,70326.0
2022-01-20 11:00:00,69.17,69.43,68.69,68.71,108119.0,69.17,69.43,68.69,68.71,108119.0
2022-01-20 11:30:00,68.74,68.74,68.24,68.45,49171.0,68.74,68.74,68.24,68.45,49171.0
2022-01-20 12:00:00,68.42,68.46,68.06,68.33,76563.0,68.42,68.46,68.06,68.33,76563.0
2022-01-20 12:30:00,68.37,68.37,67.95,67.97,64605.0,68.37,68.37,67.95,67.97,64605.0
2022-01-20 13:00:00,67.96,67.96,67.62,67.83,28538.0,67.96,67.96,67.62,67.83,28538.0
2022-01-20 13:30:00,67.81,67.93,67.62,67.62,37661.0,67.81,67.93,67.62,67.62,37661.0
2022-01-20 14:00:00,67.63,67.85,67.41,67.44,112326.0,67.63,67.85,67.41,67.44,112326.0
2022-01-20 14:30:00,67.42,67.42,67.08,67.24,174567.0,67.42,67.42,67.08,67.24,174567.0
2022-01-20 15:00:00,67.23,67.27,66.58,66.71,172111.0,67.23,67.27,66.58,66.71,172111.0
2022-01-20 15:30:00,66.71,66.78,65.88,65.96,520882.0,66.71,66.78,65.88,65.96,520882.0
2022-01-21 09:30:00,65.63,65.95,64.87,65.13,185858.0,65.63,65.95,64.87,65.13,185858.0
2022-01-21 10:00:00,65.2,65.28,64.75,65.03,89577.0,65.2,65.28,64.75,65.03,89577.0
2022-01-21 10:30:00,65.0,65.91,64.99,65.84,144096.0,65.0,65.91,64.99,65.84,144096.0
2022-01-21 11:00:00,65.86,66.38,65.78,66.23,61571.0,65.86,66.38,65.78,66.23,61571.0
2022-01-21 11:30:00,66.21,66.21,65.27,65.42,46924.0,66.21,66.21,65.27,65.42,46924.0
2022-01-21 12:00:00,65.39,65.66,65.38,65.6,35934.0,65.39,65.66,65.38,65.6,35934.0
2022-01-21 12:30:00,65.56,65.85,65.5,65.81,36173.0,65.56,65.85,65.5,65.81,36173.0
2022-01-21 13:00:00,65.8,66.01,65.52,65.55,43208.0,65.8,66.01,65.52,65.55,43208.0
2022-01-21 13:30:00,65.51,65.89,65.49,65.63,44847.0,65.51,65.89,65.49,65.63,44847.0
2022-01-21 14:00:00,65.64,65.73,65.29,65.31,53806.0,65.64,65.73,65.29,65.31,53806.0
2022-01-21 14:30:00,65.27,65.47,65.14,65.14,34847.0,65.27,65.47,65.14,65.14,34847.0
2022-01-21 15:00:00,65.13,65.23,64.83,64.9,76970.0,65.13,65.23,64.83,64.9,76970.0
2022-01-21 15:30:00,64.91,65.42,64.88,64.92,263404.0,64.91,65.42,64.88,64.92,263404.0
2022-01-24 09:30:00,64.44,64.72,63.74,63.9,168482.0,64.44,64.72,63.74,63.9,168482.0
2022-01-24 10:00:00,63.95,64.07,63.24,63.84,139767.0,63.95,64.07,63.24,63.84,139767.0
2022-01-24 10:30:00,63.85,64.0,63.43,63.56,90136.0,63.85,64.0,63.43,63.56,90136.0
2022-01-24 11:00:00,63.55,63.6,63.13,63.34,67096.0,63.55,63.6,63.13,63.34,67096.0
2022-01-24 11:30:00,63.34,63.43,62.56,63.13,136214.0,63.34,63.43,62.56,63.13,136214.0
2022-01-24 12:00:00,63.11,63.11,62.24,62.38,88037.0,63.11,63.11,62.24,62.38,88037.0
2022-01-24 12:30:00,62.42,63.42,62.3,63.35,153636.0,62.42,63.42,62.3,63.35,153636.0
2022-01-24 13:00:00,63.36,63.9,63.28,63.36,73062.0,63.36,63.9,63.28,63.36,73062.0
2022-01-24 13:30:00,63.38,64.22,63.35,64.16,114557.0,63.38,64.22,63.35,64.16,114557.0
2022-01-24 14:00:00,64.21,64.7,63.84,64.03,161690.0,64.21,64.7,63.84,64.03,161690.0
2022-01-24 14:30:00,64.01,64.45,63.9,64.38,226263.0,64.01,64.45,63.9,64.38,226263.0
2022-01-24 15:00:00,64.41,64.83,64.31,64.71,76845.0,64.41,64.83,64.31,64.71,76845.0
2022-01-24 15:30:00,64.68,65.38,64.6,65.38,291233.0,64.68,65.38,64.6,65.38,291233.0
2022-01-25 09:30:00,65.0,65.0,63.42,63.53,230917.0,65.0,65.0,63.42,63.53,230917.0
2022-01-25 10:00:00,63.58,64.67,63.43,64.43,362554.0,63.58,64.67,63.43,64.43,362554.0
2022-01-25 10:30:00,64.35,64.64,63.93,64.29,254917.0,64.35,64.64,63.93,64.29,254917.0
2022-01-25 11:00:00,64.25,65.0,64.12,64.75,126934.0,64.25,65.0,64.12,64.75,126934.0
2022-01-25 11:30:00,64.8,64.8,64.22,64.4,58566.0,64.8,64.8,64.22,64.4,58566.0
2022-01-25 12:00:00,64.37,64.63,64.21,64.43,119312.0,64.37,64.63,64.21,64.43,119312.0
2022-01-25 12:30:00,64.4,64.4,63.94,64.1,42559.0,64.4,64.4,63.94,64.1,42559.0
2022-01-25 13:00:00,64.12,64.31,63.98,64.21,106981.0,64.12,64.31,63.98,64.21,106981.0
2022-01-25 13:30:00,64.19,64.63,64.19,64.62,73203.0,64.19,64.63,64.19,64.62,73203.0
2022-01-25 14:00:00,64.61,64.8,64.35,64.6,89439.0,64.61,64.8,64.35,64.6,89439.0
2022-01-25 14:30:00,64.66,65.03,64.46,65.03,55199.0,64.66,65.03,64.46,65.03,55199.0
2022-01-25 15:00:00,65.01,65.01,64.46,64.51,121723.0,65.01,65.01,64.46,64.51,121723.0
2022-01-25 15:30:00,64.53,64.87,64.34,64.64,153964.0,64.53,64.87,64.34,64.64,153964.0
2022-01-26 09:30:00,65.58,65.77,64.34,65.19,123866.0,65.58,65.77,64.34,65.19,123866.0
2022-01-26 10:00:00,65.17,65.37,64.54,64.58,56538.0,65.17,65.37,64.54,64.58,56538.0
2022-01-26 10:30:00,64.55,65.2,64.52,65.08,28732.0,64.55,65.2,64.52,65.08,28732.0
2022-01-26 11:00:00,65.04,65.66,64.88,65.43,44930.0,65.04,65.66,64.88,65.43,44930.0
2022-01-26 11:30:00,65.38,65.75,65.29,65.37,83986.0,65.38,65.75,65.29,65.37,83986.0
2022-01-26 12:00:00,65.39,65.57,65.33,65.42,16825.0,65.39,65.57,65.33,65.42,16825.0
2022-01-26 12:30:00,65.46,65.58,65.43,65.58,22756.0,65.46,65.58,65.43,65.58,22756.0
2022-01-26 13:00:00,65.6,65.6,65.26,65.5,30497.0,65.6,65.6,65.26,65.5,30497.0
2022-01-26 13:30:00,65.47,65.71,65.38,65.64,17255.0,65.47,65.71,65.38,65.64,17255.0
2022-01-26 14:00:00,65.7,65.98,65.21,65.57,41614.0,65.7,65.98,65.21,65.57,41614.0
2022-01-26 14:30:00,65.56,65.57,64.4,64.52,140490.0,65.56,65.57,64.4,64.52,140490.0
2022-01-26 15:00:00,64.48,64.51,63.89,64.33,141607.0,64.48,64.51,63.89,64.33,141607.0
2022-01-26 15:30:00,64.25,64.63,64.14,64.31,276099.0,64.25,64.63,64.14,64.31,276099.0
2022-01-27 09:30:00,64.99,65.73,64.62,65.54,34055.0,64.99,65.73,64.62,65.54,34055.0
2022-01-27 10:00:00,65.48,65.57,64.97,64.98,71418.0,65.48,65.57,64.97,64.98,71418.0
2022-01-27 10:30:00,64.97,65.33,64.71,65.3,78131.0,64.97,65.33,64.71,65.3,78131.0
2022-01-27 11:00:00,65.32,65.47,64.86,64.87,34868.0,65.32,65.47,64.86,64.87,34868.0
2022-01-27 11:30:00,64.9,65.22,64.9,64.91,24414.0,64.9,65.22,64.9,64.91,24414.0
2022-01-27 12:00:00,64.85,64.85,63.59,63.61,50473.0,64.85,64.85,63.59,63.61,50473.0
2022-01-27 12:30:00,63.66,63.69,63.23,63.39,48759.0,63.66,63.69,63.23,63.39,48759.0
2022-01-27 13:00:00,63.36,63.51,63.05,63.34,50341.0,63.36,63.51,63.05,63.34,50341.0
2022-01-27 13:30:00,63.38,63.81,63.34,63.74,47685.0,63.38,63.81,63.34,63.74,47685.0
2022-01-27 14:00:00,63.75,63.88,63.32,63.43,52461.0,63.75,63.88,63.32,63.43,52461.0
2022-01-27 14:30:00,63.41,63.72,63.14,63.52,40688.0,63.41,63.72,63.14,63.52,40688.0
2022-01-27 15:00:00,63.49,63.66,63.27,63.55,74518.0,63.49,63.66,63.27,63.55,74518.0
2022-01-27 15:30:00,63.56,63.85,63.42,63.57,208366.0,63.56,63.85,63.42,63.57,208366.0
2022-01-28 09:30:00,63.68,64.15,62.73,62.81,155835.0,63.68,64.15,62.73,62.81,155835.0
2022-01-28 10:00:00,62.85,63.76,62.83,63.7,89217.0,62.85,63.76,62.83,63.7,89217.0
2022-01-28 10:30:00,63.69,64.03,63.24,64.03,126693.0,63.69,64.03,63.24,64.03,126693.0
2022-01-28 11:00:00,64.08,64.46,63.67,64.41,88616.0,64.08,64.46,63.67,64.41,88616.0
2022-01-28 11:30:00,64.41,64.54,63.78,64.25,51629.0,64.41,64.54,63.78,64.25,51629.0
2022-01-28 12:00:00,64.21,64.55,64.1,64.16,37424.0,64.21,64.55,64.1,64.16,37424.0
2022-01-28 12:30:00,64.15,64.23,63.96,64.03,24549.0,64.15,64.23,63.96,64.03,24549.0
2022-01-28 13:00:00,64.02,64.38,63.96,64.03,48885.0,64.02,64.38,63.96,64.03,48885.0
2022-01-28 13:30:00,64.04,64.26,64.03,64.14,44171.0,64.04,64.26,64.03,64.14,44171.0
2022-01-28 14:00:00,64.26,64.26,63.29,63.38,49274.0,64.26,64.26,63.29,63.38,49274.0
2022-01-28 14:30:00,63.33,63.87,63.24,63.79,73223.0,63.33,63.87,63.24,63.79,73223.0
2022-01-28 15:00:00,63.8,63.9,63.69,63.85,209987.0,63.8,63.9,63.69,63.85,209987.0
2022-01-28 15:30:00,63.86,64.77,63.67,64.75,168844.0,63.86,64.77,63.67,64.75,168844.0
2022-01-31 09:30:00,64.58,65.33,64.36,65.33,58990.0,64.58,65.33,64.36,65.33,58990.0
2022-01-31 10:00:00,65.34,65.47,65.11,65.11,40149.0,65.34,65.47,65.11,65.11,40149.0
2022-01-31 10:30:00,65.16,65.33,64.97,65.31,24890.0,65.16,65.33,64.97,65.31,24890.0
2022-01-31 11:00:00,65.38,65.55,65.15,65.48,40403.0,65.38,65.55,65.15,65.48,40403.0
2022-01-31 11:30:00,65.49,65.81,65.31,65.68,34987.0,65.49,65.81,65.31,65.68,34987.0
2022-01-31 12:00:00,65.68,65.92,65.63,65.8,44974.0,65.68,65.92,65.63,65.8,44974.0
2022-01-31 12:30:00,65.8,66.07,65.78,65.98,38710.0,65.8,66.07,65.78,65.98,38710.0
2022-01-31 13:00:00,65.95,65.98,65.8,65.85,21220.0,65.95,65.98,65.8,65.85,21220.0
2022-01-31 13:30:00,65.88,66.16,65.81,65.92,45572.0,65.88,66.16,65.81,65.92,45572.0
2022-01-31 14:00:00,65.92,66.0,65.86,65.99,28971.0,65.92,66.0,65.86,65.99,28971.0
2022-01-31 14:30:00,65.98,66.12,65.92,66.0,36389.0,65.98,66.12,65.92,66.0,36389.0
2022-01-31 15:00:00,65.99,66.05,65.52,65.82,37117.0,65.99,66.05,65.52,65.82,37117.0
2022-01-31 15:30:00,65.82,66.43,65.75,66.3,196535.0,65.82,66.43,65.75,66.3,196535.0
2022-02-01 09:30:00,66.13,66.24,65.21,65.45,53939.0,66.13,66.24,65.21,65.45,53939.0
2022-02-01 10:00:00,65.17,65.58,64.91,65.38,40449.0,65.17,65.58,64.91,65.38,40449.0
2022-02-01 10:30:00,65.39,65.69,65.23,65.69,40465.0,65.39,65.69,65.23,65.69,40465.0
2022-02-01 11:00:00,65.71,65.93,65.59,65.85,41663.0,65.71,65.93,65.59,65.85,41663.0
2022-02-01 11:30:00,65.84,66.16,65.72,66.04,35904.0,65.84,66.16,65.72,66.04,35904.0
2022-02-01 12:00:00,66.03,66.06,65.55,65.64,20698.0,66.03,66.06,65.55,65.64,20698.0
2022-02-01 12:30:00,65.6,65.63,65.43,65.58,19740.0,65.6,65.63,65.43,65.58,19740.0
2022-02-01 13:00:00,65.55,65.86,65.49,65.81,34700.0,65.55,65.86,65.49,65.81,34700.0
2022-02-01 13:30:00,65.8,65.97,65.75,65.82,44271.0,65.8,65.97,65.75,65.82,44271.0
2022-02-01 14:00:00,65.83,65.86,65.59,65.67,27365.0,65.83,65.86,65.59,65.67,27365.0
2022-02-01 14:30:00,65.69,65.91,65.63,65.88,52150.0,65.69,65.91,65.63,65.88,52150.0
2022-02-01 15:00:00,65.87,66.05,65.86,66.0,22555.0,65.87,66.05,65.86,66.0,22555.0
2022-02-01 15:30:00,66.01,66.27,65.93,66.16,114243.0,66.01,66.27,65.93,66.16,114243.0
2022-02-02 09:30:00,66.23,66.59,65.71,66.06,69284.0,66.23,66.59,65.71,66.06,69284.0
2022-02-02 10:00:00,66.13,66.47,66.03,66.2,39253.0,66.13,66.47,66.03,66.2,39253.0
2022-02-02 10:30:00,66.21,66.53,65.93,66.3,31001.0,66.21,66.53,65.93,66.3,31001.0
2022-02-02 11:00:00,66.31,66.33,65.56,65.78,78134.0,66.31,66.33,65.56,65.78,78134.0
2022-02-02 11:30:00,65.63,66.03,65.6,66.03,27766.0,65.63,66.03,65.6,66.03,27766.0
2022-02-02 12:00:00,65.99,66.16,65.9,66.02,27597.0,65.99,66.16,65.9,66.02,27597.0
2022-02-02 12:30:00,65.98,66.19,65.98,66.18,15930.0,65.98,66.19,65.98,66.18,15930.0
2022-02-02 13:00:00,66.16,66.24,66.02,66.08,22472.0,66.16,66.24,66.02,66.08,22472.0
2022-02-02 13:30:00,66.09,66.18,65.98,66.14,25179.0,66.09,66.18,65.98,66.14,25179.0
2022-02-02 14:00:00,66.13,66.23,65.98,66.12,29574.0,66.13,66.23,65.98,66.12,29574.0
2022-02-02 14:30:00,66.15,66.38,66.11,66.31,61867.0,66.15,66.38,66.11,66.31,61867.0
2022-02-02 15:00:00,66.31,66.54,66.23,66.3,41228.0,66.31,66.54,66.23,66.3,41228.0
2022-02-02 15:30:00,66.31,66.67,66.3,66.42,153631.0,66.31,66.67,66.3,66.42,153631.0
2022-02-03 09:30:00,65.15,65.32,64.71,65.02,84402.0,65.15,65.32,64.71,65.02,84402.0
2022-02-03 10:00:00,65.06,65.87,64.85,65.77,153964.0,65.06,65.87,64.85,65.77,153964.0
2022-02-03 10:30:00,65.77,65.97,65.51,65.58,46561.0,65.77,65.97,65.51,65.58,46561.0
2022-02-03 11:00:00,65.59,65.7,65.29,65.34,46440.0,65.59,65.7,65.29,65.34,46440.0
2022-02-03 11:30:00,65.36,65.44,65.15,65.29,57048.0,65.36,65.44,65.15,65.29,57048.0
2022-02-03 12:00:00,65.28,65.44,65.14,65.31,57596.0,65.28,65.44,65.14,65.31,57596.0
2022-02-03 12:30:00,65.32,65.39,65.05,65.38,95022.0,65.32,65.39,65.05,65.38,95022.0
2022-02-03 13:00:00,65.35,65.44,65.11,65.42,59500.0,65.35,65.44,65.11,65.42,59500.0
2022-02-03 13:30:00,65.45,65.61,65.42,65.55,63394.0,65.45,65.61,65.42,65.55,63394.0
2022-02-03 14:00:00,65.53,65.63,65.47,65.56,69509.0,65.53,65.63,65.47,65.56,69509.0
2022-02-03 14:30:00,65.55,65.61,65.2,65.32,82018.0,65.55,65.61,65.2,65.32,82018.0
2022-02-03 15:00:00,65.32,65.51,65.16,65.22,64051.0,65.32,65.51,65.16,65.22,64051.0
2022-02-03 15:30:00,65.23,65.25,64.33,64.37,492329.0,65.23,65.25,64.33,64.37,492329.0
2022-02-04 09:30:00,64.31,65.37,64.03,65.04,70353.0,64.31,65.37,64.03,65.04,70353.0
2022-02-04 10:00:00,65.07,65.46,64.96,65.09,53903.0,65.07,65.46,64.96,65.09,53903.0
2022-02-04 10:30:00,65.11,65.11,64.58,64.7,44943.0,65.11,65.11,64.58,64.7,44943.0
2022-02-04 11:00:00,64.7,65.1,64.63,64.98,39788.0,64.7,65.1,64.63,64.98,39788.0
2022-02-04 11:30:00,64.98,65.41,64.98,65.26,24372.0,64.98,65.41,64.98,65.26,24372.0
2022-02-04 12:00:00,65.28,65.31,65.12,65.29,29400.0,65.28,65.31,65.12,65.29,29400.0
2022-02-04 12:30:00,65.28,65.33,65.13,65.31,55004.0,65.28,65.33,65.13,65.31,55004.0
2022-02-04 13:00:00,65.32,65.72,65.32,65.68,93697.0,65.32,65.72,65.32,65.68,93697.0
2022-02-04 13:30:00,65.71,65.76,65.59,65.65,18971.0,65.71,65.76,65.59,65.65,18971.0
2022-02-04 14:00:00,65.67,65.72,65.44,65.6,22254.0,65.67,65.72,65.44,65.6,22254.0
2022-02-04 14:30:00,65.61,65.81,65.6,65.77,22113.0,65.61,65.81,65.6,65.77,22113.0
2022-02-04 15:00:00,65.81,66.06,65.78,65.8,32553.0,65.81,66.06,65.78,65.8,32553.0
2022-02-04 15:30:00,65.83,65.9,65.26,65.36,161402.0,65.83,65.9,65.26,65.36,161402.0
2022-02-07 09:30:00,65.11,65.49,65.03,65.47,44158.0,65.11,65.49,65.03,65.47,44158.0
2022-02-07 10:00:00,65.51,65.51,65.12,65.18,23592.0,65.51,65.51,65.12,65.18,23592.0
2022-02-07 10:30:00,65.15,65.4,65.01,65.17,42503.0,65.15,65.4,65.01,65.17,42503.0
2022-02-07 11:00:00,65.17,65.26,65.0,65.04,67233.0,65.17,65.26,65.0,65.04,67233.0
2022-02-07 11:30:00,65.07,65.09,64.79,65.03,19152.0,65.07,65.09,64.79,65.03,19152.0
2022-02-07 12:00:00,65.01,65.15,64.95,65.0,28499.0,65.01,65.15,64.95,65.0,28499.0
2022-02-07 12:30:00,64.97,65.16,64.94,65.1,24392.0,64.97,65.16,64.94,65.1,24392.0
2022-02-07 13:00:00,65.07,65.31,65.03,65.28,22298.0,65.07,65.31,65.03,65.28,22298.0
2022-02-07 13:30:00,65.31,65.34,65.07,65.14,26616.0,65.31,65.34,65.07,65.14,26616.0
2022-02-07 14:00:00,65.12,65.19,64.99,65.16,23143.0,65.12,65.19,64.99,65.16,23143.0
2022-02-07 14:30:00,65.19,65.3,65.12,65.29,37431.0,65.19,65.3,65.12,65.29,37431.0
2022-02-07 15:00:00,65.27,65.44,65.06,65.11,27274.0,65.27,65.44,65.06,65.11,27274.0
2022-02-07 15:30:00,65.11,65.22,64.71,64.78,102653.0,65.11,65.22,64.71,64.78,102653.0
2022-02-08 09:30:00,64.84,65.75,64.84,65.53,43362.0,64.84,65.75,64.84,65.53,43362.0
2022-02-08 10:00:00,65.53,65.78,65.39,65.75,29688.0,65.53,65.78,65.39,65.75,29688.0
2022-02-08 10:30:00,65.78,65.99,65.41,65.94,70467.0,65.78,65.99,65.41,65.94,70467.0
2022-02-08 11:00:00,65.93,66.05,65.56,65.62,31534.0,65.93,66.05,65.56,65.62,31534.0
2022-02-08 11:30:00,65.62,65.78,65.5,65.77,32012.0,65.62,65.78,65.5,65.77,32012.0
2022-02-08 12:00:00,65.79,65.85,65.6,65.64,26323.0,65.79,65.85,65.6,65.64,26323.0
2022-02-08 12:30:00,65.65,65.78,65.57,65.68,56871.0,65.65,65.78,65.57,65.68,56871.0
2022-02-08 13:00:00,65.66,65.68,65.42,65.51,46915.0,65.66,65.68,65.42,65.51,46915.0
2022-02-08 13:30:00,65.5,65.61,65.35,65.38,43906.0,65.5,65.61,65.35,65.38,43906.0
2022-02-08 14:00:00,65.36,65.52,65.11,65.13,66472.0,65.36,65.52,65.11,65.13,66472.0
2022-02-08 14:30:00,65.14,65.19,64.99,65.16,50124.0,65.14,65.19,64.99,65.16,50124.0
2022-02-08 15:00:00,65.13,65.55,65.05,65.34,54962.0,65.13,65.55,65.05,65.34,54962.0
2022-02-08 15:30:00,65.38,65.48,65.25,65.39,169297.0,65.38,65.48,65.25,65.39,169297.0
2022-02-09 09:30:00,65.71,65.99,65.52,65.63,23255.0,65.71,65.99,65.52,65.63,23255.0
2022-02-09 10:00:00,65.65,65.73,65.44,65.49,21189.0,65.65,65.73,65.44,65.49,21189.0
2022-02-09 10:30:00,65.51,65.84,65.5,65.84,39510.0,65.51,65.84,65.5,65.84,39510.0
2022-02-09 11:00:00,65.84,65.92,65.56,65.78,95871.0,65.84,65.92,65.56,65.78,95871.0
2022-02-09 11:30:00,65.79,65.85,65.64,65.67,30813.0,65.79,65.85,65.64,65.67,30813.0
2022-02-09 12:00:00,65.66,65.69,65.38,65.57,50588.0,65.66,65.69,65.38,65.57,50588.0
2022-02-09 12:30:00,65.57,65.75,65.5,65.55,101113.0,65.57,65.75,65.5,65.55,101113.0
2022-02-09 13:00:00,65.56,65.63,65.45,65.59,62055.0,65.56,65.63,65.45,65.59,62055.0
2022-02-09 13:30:00,65.56,65.85,65.54,65.85,52176.0,65.56,65.85,65.54,65.85,52176.0
2022-02-09 14:00:00,65.86,65.99,65.81,65.98,40239.0,65.86,65.99,65.81,65.98,40239.0
2022-02-09 14:30:00,65.97,66.02,65.84,65.87,47041.0,65.97,66.02,65.84,65.87,47041.0
2022-02-09 15:00:00,65.86,65.88,65.5,65.66,52731.0,65.86,65.88,65.5,65.66,52731.0
2022-02-09 15:30:00,65.67,65.99,65.62,65.96,146763.0,65.67,65.99,65.62,65.96,146763.0
2022-02-10 09:30:00,65.23,65.85,64.95,65.85,45420.0,65.23,65.85,64.95,65.85,45420.0
2022-02-10 10:00:00,65.8,66.33,65.7,66.15,58953.0,65.8,66.33,65.7,66.15,58953.0
2022-02-10 10:30:00,66.17,66.53,65.92,66.02,34785.0,66.17,66.53,65.92,66.02,34785.0
2022-02-10 11:00:00,65.98,66.2,65.87,65.93,35660.0,65.98,66.2,65.87,65.93,35660.0
2022-02-10 11:30:00,65.91,66.26,65.69,66.19,25051.0,65.91,66.26,65.69,66.19,25051.0
2022-02-10 12:00:00,66.18,66.4,66.14,66.34,26141.0,66.18,66.4,66.14,66.34,26141.0
2022-02-10 12:30:00,66.35,66.46,65.84,66.09,29133.0,66.35,66.46,65.84,66.09,29133.0
2022-02-10 13:00:00,66.07,66.25,65.72,65.73,67570.0,66.07,66.25,65.72,65.73,67570.0
2022-02-10 13:30:00,65.75,65.8,65.46,65.68,33123.0,65.75,65.8,65.46,65.68,33123.0
2022-02-10 14:00:00,65.72,65.75,65.33,65.55,32196.0,65.72,65.75,65.33,65.55,32196.0
2022-02-10 14:30:00,65.57,65.63,65.11,65.16,29189.0,65.57,65.63,65.11,65.16,29189.0
2022-02-10 15:00:00,65.22,65.28,64.82,64.84,62555.0,65.22,65.28,64.82,64.84,62555.0
2022-02-10 15:30:00,64.81,65.2,64.7,65.09,198554.0,64.81,65.2,64.7,65.09,198554.0
2022-02-11 09:30:00,65.35,65.42,64.8,65.06,75347.0,65.35,65.42,64.8,65.06,75347.0
2022-02-11 10:00:00,65.06,65.69,65.06,65.58,26424.0,65.06,65.69,65.06,65.58,26424.0
2022-02-11 10:30:00,65.56,65.7,65.35,65.42,27298.0,65.56,65.7,65.35,65.42,27298.0
2022-02-11 11:00:00,65.42,65.64,64.96,65.11,40220.0,65.42,65.64,64.96,65.11,40220.0
2022-02-11 11:30:00,65.14,65.32,65.03,65.31,31108.0,65.14,65.32,65.03,65.31,31108.0
2022-02-11 12:00:00,65.25,65.35,65.02,65.19,17266.0,65.25,65.35,65.02,65.19,17266.0
2022-02-11 12:30:00,65.17,65.19,64.75,64.81,23714.0,65.17,65.19,64.75,64.81,23714.0
2022-02-11 13:00:00,64.85,64.97,64.76,64.77,23764.0,64.85,64.97,64.76,64.77,23764.0
2022-02-11 13:30:00,64.72,64.72,63.95,64.13,56010.0,64.72,64.72,63.95,64.13,56010.0
2022-02-11 14:00:00,64.06,64.18,63.75,63.75,60215.0,64.06,64.18,63.75,63.75,60215.0
2022-02-11 14:30:00,63.84,64.05,63.52,63.74,34415.0,63.84,64.05,63.52,63.74,34415.0
2022-02-11 15:00:00,63.75,64.15,63.73,63.98,48238.0,63.75,64.15,63.73,63.98,48238.0
2022-02-11 15:30:00,63.96,64.12,63.63,63.85,142609.0,63.96,64.12,63.63,63.85,142609.0
2022-02-14 09:30:00,63.99,64.99,63.73,64.63,49438.0,63.99,64.99,63.73,64.63,49438.0
2022-02-14 10:00:00,64.6,64.89,64.3,64.67,50925.0,64.6,64.89,64.3,64.67,50925.0
2022-02-14 10:30:00,64.66,64.67,64.08,64.15,58661.0,64.66,64.67,64.08,64.15,58661.0
2022-02-14 11:00:00,64.13,64.33,63.81,64.27,43370.0,64.13,64.33,63.81,64.27,43370.0
2022-02-14 11:30:00,64.26,64.33,64.03,64.22,23553.0,64.26,64.33,64.03,64.22,23553.0
2022-02-14 12:00:00,64.21,64.3,64.06,64.22,26436.0,64.21,64.3,64.06,64.22,26436.0
2022-02-14 12:30:00,64.28,64.39,64.08,64.17,31951.0,64.28,64.39,64.08,64.17,31951.0
2022-02-14 13:00:00,64.18,64.26,63.91,63.98,78176.0,64.18,64.26,63.91,63.98,78176.0
2022-02-14 13:30:00,63.94,63.98,63.36,63.45,56741.0,63.94,63.98,63.36,63.45,56741.0
2022-02-14 14:00:00,63.44,63.86,63.34,63.73,79488.0,63.44,63.86,63.34,63.73,79488.0
2022-02-14 14:30:00,63.7,64.13,63.55,63.96,56156.0,63.7,64.13,63.55,63.96,56156.0
2022-02-14 15:00:00,63.96,64.06,63.76,63.97,45017.0,63.96,64.06,63.76,63.97,45017.0
2022-02-14 15:30:00,63.94,64.16,63.78,63.82,253440.0,63.94,64.16,63.78,63.82,253440.0
2022-02-15 09:30:00,64.42,66.15,64.16,65.7,453316.0,64.42,66.15,64.16,65.7,453316.0
2022-02-15 10:00:00,65.69,66.09,65.57,65.88,110642.0,65.69,66.09,65.57,65.88,110642.0
2022-02-15 10:30:00,65.88,67.38,65.87,67.28,297074.0,65.88,67.38,65.87,67.28,297074.0
2022-02-15 11:00:00,67.29,67.86,67.09,67.72,445933.0,67.29,67.86,67.09,67.72,445933.0
2022-02-15 11:30:00,67.73,68.35,67.68,68.2,224607.0,67.73,68.35,67.68,68.2,224607.0
2022-02-15 12:00:00,68.2,68.23,67.98,68.13,193545.0,68.2,68.23,67.98,68.13,193545.0
2022-02-15 12:30:00,68.13,68.48,68.1,68.44,191749.0,68.13,68.48,68.1,68.44,191749.0
2022-02-15 13:00:00,68.45,68.75,68.35,68.74,195862.0,68.45,68.75,68.35,68.74,195862.0
2022-02-15 13:30:00,68.72,68.82,68.37,68.38,110081.0,68.72,68.82,68.37,68.38,110081.0
2022-02-15 14:00:00,68.39,68.46,68.21,68.23,218494.0,68.39,68.46,68.21,68.23,218494.0
2022-02-15 14:30:00,68.22,68.35,68.03,68.24,176290.0,68.22,68.35,68.03,68.24,176290.0
2022-02-15 15:00:00,68.23,68.38,68.08,68.12,164113.0,68.23,68.38,68.08,68.12,164113.0
2022-02-15 15:30:00,68.13,68.56,67.93,68.53,495429.0,68.13,68.56,67.93,68.53,495429.0
2022-02-16 09:30:00,67.99,68.64,67.38,68.5,136732.0,67.99,68.64,67.38,68.5,136732.0
2022-02-16 10:00:00,68.48,68.79,68.43,68.76,114603.0,68.48,68.79,68.43,68.76,114603.0
2022-02-16 10:30:00,68.73,69.05,68.63,69.0,87052.0,68.73,69.05,68.63,69.0,87052.0
2022-02-16 11:00:00,68.97,69.15,68.85,69.06,139594.0,68.97,69.15,68.85,69.06,139594.0
2022-02-16 11:30:00,69.04,69.05,68.9,69.01,113100.0,69.04,69.05,68.9,69.01,113100.0
2022-02-16 12:00:00,69.01,69.04,68.85,68.99,84590.0,69.01,69.04,68.85,68.99,84590.0
2022-02-16 12:30:00,68.96,69.04,68.75,68.78,135887.0,68.96,69.04,68.75,68.78,135887.0
2022-02-16 13:00:00,68.8,69.0,68.63,68.95,110719.0,68.8,69.0,68.63,68.95,110719.0
2022-02-16 13:30:00,68.93,69.13,68.93,69.01,90403.0,68.93,69.13,68.93,69.01,90403.0
2022-02-16 14:00:00,68.98,69.39,68.98,69.26,74590.0,68.98,69.39,68.98,69.26,74590.0
2022-02-16 14:30:00,69.27,69.4,69.05,69.29,104135.0,69.27,69.4,69.05,69.29,104135.0
2022-02-16 15:00:00,69.29,69.45,69.25,69.44,91970.0,69.29,69.45,69.25,69.44,91970.0
2022-02-16 15:30:00,69.44,69.5,69.25,69.39,330617.0,69.44,69.5,69.25,69.39,330617.0
2022-02-17 09:30:00,69.06,69.8,68.85,69.24,138254.0,69.06,69.8,68.85,69.24,138254.0
2022-02-17 10:00:00,69.28,69.28,68.7,68.92,64635.0,69.28,69.28,68.7,68.92,64635.0
2022-02-17 10:30:00,68.95,69.42,68.83,69.33,134341.0,68.95,69.42,68.83,69.33,134341.0
2022-02-17 11:00:00,69.33,69.45,69.12,69.41,52302.0,69.33,69.45,69.12,69.41,52302.0
2022-02-17 11:30:00,69.42,69.55,69.0,69.1,34975.0,69.42,69.55,69.0,69.1,34975.0
2022-02-17 12:00:00,69.08,69.35,69.08,69.31,32859.0,69.08,69.35,69.08,69.31,32859.0
2022-02-17 12:30:00,69.29,69.29,69.05,69.13,43624.0,69.29,69.29,69.05,69.13,43624.0
2022-02-17 13:00:00,69.13,69.22,68.97,69.03,128151.0,69.13,69.22,68.97,69.03,128151.0
2022-02-17 13:30:00,69.0,69.24,69.0,69.14,75234.0,69.0,69.24,69.0,69.14,75234.0
2022-02-17 14:00:00,69.14,69.23,69.04,69.2,104326.0,69.14,69.23,69.04,69.2,104326.0
2022-02-17 14:30:00,69.22,69.22,68.95,69.07,69800.0,69.22,69.22,68.95,69.07,69800.0
2022-02-17 15:00:00,69.06,69.18,68.86,69.17,124516.0,69.06,69.18,68.86,69.17,124516.0
2022-02-17 15:30:00,69.15,69.22,68.92,69.0,320881.0,69.15,69.22,68.92,69.0,320881.0
2022-02-18 09:30:00,69.35,69.47,69.0,69.39,98975.0,69.35,69.47,69.0,69.39,98975.0
2022-02-18 10:00:00,69.35,69.47,68.9,68.92,42197.0,69.35,69.47,68.9,68.92,42197.0
2022-02-18 10:30:00,68.97,69.01,68.74,68.9,61568.0,68.97,69.01,68.74,68.9,61568.0
2022-02-18 11:00:00,68.89,68.91,68.39,68.57,41003.0,68.89,68.91,68.39,68.57,41003.0
2022-02-18 11:30:00,68.59,68.94,68.43,68.52,47105.0,68.59,68.94,68.43,68.52,47105.0
2022-02-18 12:00:00,68.52,68.61,68.25,68.48,21351.0,68.52,68.61,68.25,68.48,21351.0
2022-02-18 12:30:00,68.47,68.47,68.08,68.2,34412.0,68.47,68.47,68.08,68.2,34412.0
2022-02-18 13:00:00,68.2,68.5,68.2,68.35,27036.0,68.2,68.5,68.2,68.35,27036.0
2022-02-18 13:30:00,68.34,68.8,68.34,68.7,22180.0,68.34,68.8,68.34,68.7,22180.0
2022-02-18 14:00:00,68.74,69.03,68.63,69.0,25502.0,68.74,69.03,68.63,69.0,25502.0
2022-02-18 14:30:00,69.06,69.26,68.96,69.25,36699.0,69.06,69.26,68.96,69.25,36699.0
2022-02-18 15:00:00,69.29,69.37,68.68,68.79,56035.0,69.29,69.37,68.68,68.79,56035.0
2022-02-18 15:30:00,68.76,69.02,68.56,68.74,243169.0,68.76,69.02,68.56,68.74,243169.0
2022-02-22 09:30:00,68.11,69.42,67.88,69.13,123379.0,68.11,69.42,67.88,69.13,123379.0
2022-02-22 10:00:00,69.14,69.35,68.67,69.3,67829.0,69.14,69.35,68.67,69.3,67829.0
2022-02-22 10:30:00,69.31,69.31,68.63,68.69,74243.0,69.31,69.31,68.63,68.69,74243.0
2022-02-22 11:00:00,68.67,68.71,68.38,68.56,41390.0,68.67,68.71,68.38,68.56,41390.0
2022-02-22 11:30:00,68.54,68.73,68.37,68.52,34796.0,68.54,68.73,68.37,68.52,34796.0
2022-02-22 12:00:00,68.56,68.63,67.99,68.19,58505.0,68.56,68.63,67.99,68.19,58505.0
2022-02-22 12:30:00,68.16,68.22,67.91,68.01,52762.0,68.16,68.22,67.91,68.01,52762.0
2022-02-22 13:00:00,68.05,68.54,67.99,68.42,102669.0,68.05,68.54,67.99,68.42,102669.0
2022-02-22 13:30:00,68.42,68.65,68.01,68.31,137307.0,68.42,68.65,68.01,68.31,137307.0
2022-02-22 14:00:00,68.25,68.67,68.18,68.56,192925.0,68.25,68.67,68.18,68.56,192925.0
2022-02-22 14:30:00,68.55,69.5,68.5,69.33,90784.0,68.55,69.5,68.5,69.33,90784.0
2022-02-22 15:00:00,69.36,69.61,69.31,69.49,102542.0,69.36,69.61,69.31,69.49,102542.0
2022-02-22 15:30:00,69.48,69.51,68.72,68.85,335858.0,69.48,69.51,68.72,68.85,335858.0
2022-02-23 09:30:00,69.04,69.27,67.77,68.03,76161.0,69.04,69.27,67.77,68.03,76161.0
2022-02-23 10:00:00,67.99,68.09,67.59,67.73,53574.0,67.99,68.09,67.59,67.73,53574.0
2022-02-23 10:30:00,67.66,67.85,67.59,67.72,17960.0,67.66,67.85,67.59,67.72,17960.0
2022-02-23 11:00:00,67.66,67.83,67.58,67.74,60784.0,67.66,67.83,67.58,67.74,60784.0
2022-02-23 11:30:00,67.73,68.15,67.69,68.06,23399.0,67.73,68.15,67.69,68.06,23399.0
2022-02-23 12:00:00,68.09,68.41,67.98,68.41,19235.0,68.09,68.41,67.98,68.41,19235.0
2022-02-23 12:30:00,68.39,68.46,68.18,68.2,37930.0,68.39,68.46,68.18,68.2,37930.0
2022-02-23 13:00:00,68.22,68.26,67.77,67.77,28337.0,68.22,68.26,67.77,67.77,28337.0
2022-02-23 13:30:00,67.83,68.13,67.75,67.85,31727.0,67.83,68.13,67.75,67.85,31727.0
2022-02-23 14:00:00,67.86,67.93,67.52,67.52,42209.0,67.86,67.93,67.52,67.52,42209.0
2022-02-23 14:30:00,67.57,67.63,67.36,67.5,39430.0,67.57,67.63,67.36,67.5,39430.0
2022-02-23 15:00:00,67.48,67.55,67.3,67.53,81449.0,67.48,67.55,67.3,67.53,81449.0
2022-02-23 15:30:00,67.52,67.52,67.02,67.2,233746.0,67.52,67.52,67.02,67.2,233746.0
2022-02-24 09:30:00,65.22,66.14,65.0,65.89,115075.0,65.22,66.14,65.0,65.89,115075.0
2022-02-24 10:00:00,65.88,65.9,65.27,65.36,130887.0,65.88,65.9,65.27,65.36,130887.0
2022-02-24 10:30:00,65.35,65.91,65.25,65.74,47911.0,65.35,65.91,65.25,65.74,47911.0
2022-02-24 11:00:00,65.74,66.25,65.71,65.71,45488.0,65.74,66.25,65.71,65.71,45488.0
2022-02-24 11:30:00,65.72,66.3,65.71,66.3,37101.0,65.72,66.3,65.71,66.3,37101.0
2022-02-24 12:00:00,66.28,66.31,65.89,66.06,41811.0,66.28,66.31,65.89,66.06,41811.0
2022-02-24 12:30:00,66.12,66.41,65.93,66.03,16880.0,66.12,66.41,65.93,66.03,16880.0
2022-02-24 13:00:00,66.0,66.49,65.95,66.05,26975.0,66.0,66.49,65.95,66.05,26975.0
2022-02-24 13:30:00,66.01,66.71,65.97,66.36,52047.0,66.01,66.71,65.97,66.36,52047.0
2022-02-24 14:00:00,66.38,66.79,66.21,66.78,47124.0,66.38,66.79,66.21,66.78,47124.0
2022-02-24 14:30:00,66.78,67.33,66.74,67.2,54114.0,66.78,67.33,66.74,67.2,54114.0
2022-02-24 15:00:00,67.2,67.79,67.13,67.44,106694.0,67.2,67.79,67.13,67.44,106694.0
2022-02-24 15:30:00,67.5,68.16,67.45,68.02,150779.0,67.5,68.16,67.45,68.02,150779.0
2022-02-25 09:30:00,67.88,68.04,67.54,67.55,37050.0,67.88,68.04,67.54,67.55,37050.0
2022-02-25 10:00:00,67.59,68.13,67.34,68.13,29609.0,67.59,68.13,67.34,68.13,29609.0
2022-02-25 10:30:00,68.11,68.53,67.82,68.32,29494.0,68.11,68.53,67.82,68.32,29494.0
2022-02-25 11:00:00,68.21,68.49,68.07,68.41,18693.0,68.21,68.49,68.07,68.41,18693.0
2022-02-25 11:30:00,68.37,68.56,68.26,68.53,23931.0,68.37,68.56,68.26,68.53,23931.0
2022-02-25 12:00:00,68.56,68.86,68.55,68.86,44130.0,68.56,68.86,68.55,68.86,44130.0
2022-02-25 12:30:00,68.87,69.01,68.35,68.5,37250.0,68.87,69.01,68.35,68.5,37250.0
2022-02-25 13:00:00,68.52,68.76,68.37,68.7,18420.0,68.52,68.76,68.37,68.7,18420.0
2022-02-25 13:30:00,68.72,68.84,68.46,68.48,30666.0,68.72,68.84,68.46,68.48,30666.0
2022-02-25 14:00:00,68.51,68.53,68.18,68.46,19902.0,68.51,68.53,68.18,68.46,19902.0
2022-02-25 14:30:00,68.48,68.59,68.12,68.26,31863.0,68.48,68.59,68.12,68.26,31863.0
2022-02-25 15:00:00,68.24,68.57,68.13,68.44,40588.0,68.24,68.57,68.13,68.44,40588.0
2022-02-25 15:30:00,68.48,68.72,68.34,68.72,130429.0,68.48,68.72,68.34,68.72,130429.0
2022-02-28 09:30:00,67.51,68.2,67.51,67.89,35325.0,67.51,68.2,67.51,67.89,35325.0
2022-02-28 10:00:00,67.95,67.97,67.02,67.23,62185.0,67.95,67.97,67.02,67.23,62185.0
2022-02-28 10:30:00,67.21,67.47,67.08,67.36,58170.0,67.21,67.47,67.08,67.36,58170.0
2022-02-28 11:00:00,67.42,67.59,67.19,67.55,16676.0,67.42,67.59,67.19,67.55,16676.0
2022-02-28 11:30:00,67.59,67.83,67.5,67.79,21505.0,67.59,67.83,67.5,67.79,21505.0
2022-02-28 12:00:00,67.82,67.88,67.31,67.44,40271.0,67.82,67.88,67.31,67.44,40271.0
2022-02-28 12:30:00,67.43,67.63,67.34,67.55,31334.0,67.43,67.63,67.34,67.55,31334.0
2022-02-28 13:00:00,67.53,67.99,67.53,67.66,19922.0,67.53,67.99,67.53,67.66,19922.0
2022-02-28 13:30:00,67.69,68.0,67.66,67.88,26837.0,67.69,68.0,67.66,67.88,26837.0
2022-02-28 14:00:00,67.86,67.86,67.23,67.31,38971.0,67.86,67.86,67.23,67.31,38971.0
2022-02-28 14:30:00,67.31,67.72,67.26,67.65,36470.0,67.31,67.72,67.26,67.65,36470.0
2022-02-28 15:00:00,67.64,67.9,67.39,67.79,35018.0,67.64,67.9,67.39,67.79,35018.0
2022-02-28 15:30:00,67.78,68.44,67.47,68.42,218653.0,67.78,68.44,67.47,68.42,218653.0
2022-03-01 09:30:00,68.11,68.44,67.78,67.79,47237.0,68.11,68.44,67.78,67.79,47237.0
2022-03-01 10:00:00,67.9,68.45,67.76,68.26,29011.0,67.9,68.45,67.76,68.26,29011.0
2022-03-01 10:30:00,68.3,68.31,67.84,68.06,40895.0,68.3,68.31,67.84,68.06,40895.0
2022-03-01 11:00:00,68.06,68.67,68.01,68.4,40943.0,68.06,68.67,68.01,68.4,40943.0
2022-03-01 11:30:00,68.38,68.38,67.77,67.9,41273.0,68.38,68.38,67.77,67.9,41273.0
2022-03-01 12:00:00,67.87,67.95,67.65,67.89,42040.0,67.87,67.95,67.65,67.89,42040.0
2022-03-01 12:30:00,67.9,68.21,67.86,68.2,28747.0,67.9,68.21,67.86,68.2,28747.0
2022-03-01 13:00:00,68.19,68.29,67.3,67.31,35170.0,68.19,68.29,67.3,67.31,35170.0
2022-03-01 13:30:00,67.31,67.54,67.11,67.2,70567.0,67.31,67.54,67.11,67.2,70567.0
2022-03-01 14:00:00,67.17,67.92,67.08,67.86,79997.0,67.17,67.92,67.08,67.86,79997.0
2022-03-01 14:30:00,67.85,67.86,67.27,67.38,56695.0,67.85,67.86,67.27,67.38,56695.0
2022-03-01 15:00:00,67.35,67.78,67.32,67.32,37078.0,67.35,67.78,67.32,67.32,37078.0
2022-03-01 15:30:00,67.3,67.33,66.62,67.3,288701.0,67.3,67.33,66.62,67.3,288701.0
2022-03-02 09:30:00,67.12,68.04,67.12,67.69,26110.0,67.12,68.04,67.12,67.69,26110.0
2022-03-02 10:00:00,67.7,68.02,67.31,67.98,44218.0,67.7,68.02,67.31,67.98,44218.0
2022-03-02 10:30:00,68.03,68.12,67.8,67.96,37979.0,68.03,68.12,67.8,67.96,37979.0
2022-03-02 11:00:00,67.99,68.51,67.88,68.45,32630.0,67.99,68.51,67.88,68.45,32630.0
2022-03-02 11:30:00,68.47,68.6,68.35,68.49,27228.0,68.47,68.6,68.35,68.49,27228.0
2022-03-02 12:00:00,68.44,68.52,68.32,68.5,36165.0,68.44,68.52,68.32,68.5,36165.0
2022-03-02 12:30:00,68.6,68.77,68.5,68.58,32627.0,68.6,68.77,68.5,68.58,32627.0
2022-03-02 13:00:00,68.61,68.88,68.61,68.75,22753.0,68.61,68.88,68.61,68.75,22753.0
2022-03-02 13:30:00,68.78,68.93,68.74,68.88,30112.0,68.78,68.93,68.74,68.88,30112.0
2022-03-02 14:00:00,68.89,69.49,68.85,69.45,55596.0,68.89,69.49,68.85,69.45,55596.0
2022-03-02 14:30:00,69.46,69.81,69.4,69.69,97069.0,69.46,69.81,69.4,69.69,97069.0
2022-03-02 15:00:00,69.74,70.06,69.7,70.01,60874.0,69.74,70.06,69.7,70.01,60874.0
2022-03-02 15:30:00,70.0,70.24,69.9,70.19,273031.0,70.0,70.24,69.9,70.19,273031.0
2022-03-03 09:30:00,71.01,71.06,70.21,70.23,122269.0,71.01,71.06,70.21,70.23,122269.0
2022-03-03 10:00:00,70.23,70.28,68.85,68.96,49785.0,70.23,70.28,68.85,68.96,49785.0
2022-03-03 10:30:00,69.0,69.32,68.76,68.88,44369.0,69.0,69.32,68.76,68.88,44369.0
2022-03-03 11:00:00,68.9,69.06,68.64,68.93,21858.0,68.9,69.06,68.64,68.93,21858.0
2022-03-03 11:30:00,68.92,69.1,68.73,68.96,31332.0,68.92,69.1,68.73,68.96,31332.0
2022-03-03 12:00:00,68.99,69.11,68.6,68.66,38638.0,68.99,69.11,68.6,68.66,38638.0
2022-03-03 12:30:00,68.7,69.3,68.67,69.18,30645.0,68.7,69.3,68.67,69.18,30645.0
2022-03-03 13:00:00,69.14,69.43,69.11,69.31,29716.0,69.14,69.43,69.11,69.31,29716.0
2022-03-03 13:30:00,69.27,69.33,69.07,69.27,33402.0,69.27,69.33,69.07,69.27,33402.0
2022-03-03 14:00:00,69.28,69.35,68.99,69.06,52726.0,69.28,69.35,68.99,69.06,52726.0
2022-03-03 14:30:00,69.04,69.2,68.71,68.82,87462.0,69.04,69.2,68.71,68.82,87462.0
2022-03-03 15:00:00,68.79,68.98,68.65,68.98,50217.0,68.79,68.98,68.65,68.98,50217.0
2022-03-03 15:30:00,68.97,69.05,68.55,69.02,256089.0,68.97,69.05,68.55,69.02,256089.0
2022-03-04 09:30:00,68.19,68.4,66.64,67.1,199606.0,68.19,68.4,66.64,67.1,199606.0
2022-03-04 10:00:00,67.13,67.24,66.42,66.78,82391.0,67.13,67.24,66.42,66.78,82391.0
2022-03-04 10:30:00,66.77,66.89,66.53,66.64,42063.0,66.77,66.89,66.53,66.64,42063.0
2022-03-04 11:00:00,66.67,66.81,66.05,66.17,67439.0,66.67,66.81,66.05,66.17,67439.0
2022-03-04 11:30:00,66.13,66.57,65.86,66.13,104006.0,66.13,66.57,65.86,66.13,104006.0
2022-03-04 12:00:00,66.18,66.34,65.69,65.92,84748.0,66.18,66.34,65.69,65.92,84748.0
2022-03-04 12:30:00,65.91,65.97,65.67,65.95,49197.0,65.91,65.97,65.67,65.95,49197.0
2022-03-04 13:00:00,65.97,66.36,65.85,65.89,116106.0,65.97,66.36,65.85,65.89,116106.0
2022-03-04 13:30:00,65.89,66.11,65.26,65.26,143015.0,65.89,66.11,65.26,65.26,143015.0
2022-03-04 14:00:00,65.31,65.57,65.09,65.49,271506.0,65.31,65.57,65.09,65.49,271506.0
2022-03-04 14:30:00,65.49,65.76,65.26,65.3,100073.0,65.49,65.76,65.26,65.3,100073.0
2022-03-04 15:00:00,65.3,65.87,65.16,65.82,229914.0,65.3,65.87,65.16,65.82,229914.0
2022-03-04 15:30:00,65.83,66.02,65.61,65.94,611256.0,65.83,66.02,65.61,65.94,611256.0
2022-03-07 09:30:00,64.48,64.48,61.2,61.32,478571.0,64.48,64.48,61.2,61.32,478571.0
2022-03-07 10:00:00,61.38,61.72,60.12,60.16,291315.0,61.38,61.72,60.12,60.16,291315.0
2022-03-07 10:30:00,60.11,60.68,59.62,60.68,197327.0,60.11,60.68,59.62,60.68,197327.0
2022-03-07 11:00:00,60.68,62.11,60.2,61.93,194923.0,60.68,62.11,60.2,61.93,194923.0
2022-03-07 11:30:00,61.93,62.71,61.43,61.61,209055.0,61.93,62.71,61.43,61.61,209055.0
2022-03-07 12:00:00,61.64,62.55,61.32,61.32,125693.0,61.64,62.55,61.32,61.32,125693.0
2022-03-07 12:30:00,61.25,61.26,60.45,60.85,108385.0,61.25,61.26,60.45,60.85,108385.0
2022-03-07 13:00:00,60.82,60.88,59.97,60.05,152950.0,60.82,60.88,59.97,60.05,152950.0
2022-03-07 13:30:00,60.08,60.38,59.89,60.22,117872.0,60.08,60.38,59.89,60.22,117872.0
2022-03-07 14:00:00,60.2,60.32,59.37,59.43,154981.0,60.2,60.32,59.37,59.43,154981.0
2022-03-07 14:30:00,59.44,59.61,58.95,59.11,225280.0,59.44,59.61,58.95,59.11,225280.0
2022-03-07 15:00:00,59.11,59.19,58.46,59.11,288913.0,59.11,59.19,58.46,59.11,288913.0
2022-03-07 15:30:00,59.1,59.26,58.51,58.76,706750.0,59.1,59.26,58.51,58.76,706750.0
2022-03-08 09:30:00,58.71,58.93,57.3,57.75,258824.0,58.71,58.93,57.3,57.75,258824.0
2022-03-08 10:00:00,57.79,58.35,57.62,57.71,119241.0,57.79,58.35,57.62,57.71,119241.0
2022-03-08 10:30:00,57.7,58.1,57.43,57.93,193693.0,57.7,58.1,57.43,57.93,193693.0
2022-03-08 11:00:00,57.94,58.2,57.25,57.29,162025.0,57.94,58.2,57.25,57.29,162025.0
2022-03-08 11:30:00,57.29,57.6,57.03,57.58,110173.0,57.29,57.6,57.03,57.58,110173.0
2022-03-08 12:00:00,57.58,58.69,57.56,58.38,120678.0,57.58,58.69,57.56,58.38,120678.0
2022-03-08 12:30:00,58.38,58.55,58.04,58.55,110919.0,58.38,58.55,58.04,58.55,110919.0
2022-03-08 13:00:00,58.55,58.75,58.22,58.26,90400.0,58.55,58.75,58.22,58.26,90400.0
2022-03-08 13:30:00,58.26,58.3,57.39,57.68,109225.0,58.26,58.3,57.39,57.68,109225.0
2022-03-08 14:00:00,57.68,58.61,57.39,58.61,90559.0,57.68,58.61,57.39,58.61,90559.0
2022-03-08 14:30:00,58.59,59.06,58.45,58.85,126799.0,58.59,59.06,58.45,58.85,126799.0
2022-03-08 15:00:00,58.83,59.26,58.78,58.84,111954.0,58.83,59.26,58.78,58.84,111954.0
2022-03-08 15:30:00,58.84,58.87,58.15,58.22,429679.0,58.84,58.87,58.15,58.22,429679.0
2022-03-09 09:30:00,60.18,60.47,59.6,59.69,109606.0,60.18,60.47,59.6,59.69,109606.0
2022-03-09 10:00:00,59.73,60.11,59.3,59.44,49163.0,59.73,60.11,59.3,59.44,49163.0
2022-03-09 10:30:00,59.46,60.06,59.44,59.89,73102.0,59.46,60.06,59.44,59.89,73102.0
2022-03-09 11:00:00,59.89,59.95,59.31,59.44,95103.0,59.89,59.95,59.31,59.44,95103.0
2022-03-09 11:30:00,59.45,59.92,59.44,59.9,44508.0,59.45,59.92,59.44,59.9,44508.0
2022-03-09 12:00:00,59.9,60.01,59.56,59.63,34019.0,59.9,60.01,59.56,59.63,34019.0
2022-03-09 12:30:00,59.66,59.87,59.58,59.66,43103.0,59.66,59.87,59.58,59.66,43103.0
2022-03-09 13:00:00,59.66,59.95,59.41,59.89,43119.0,59.66,59.95,59.41,59.89,43119.0
2022-03-09 13:30:00,59.85,59.85,59.56,59.74,41153.0,59.85,59.85,59.56,59.74,41153.0
2022-03-09 14:00:00,59.73,59.99,59.58,59.62,63085.0,59.73,59.99,59.58,59.62,63085.0
2022-03-09 14:30:00,59.64,59.7,59.35,59.39,55342.0,59.64,59.7,59.35,59.39,55342.0
2022-03-09 15:00:00,59.37,59.79,59.36,59.72,62825.0,59.37,59.79,59.36,59.72,62825.0
2022-03-09 15:30:00,59.73,59.86,59.09,59.37,252427.0,59.73,59.86,59.09,59.37,252427.0
2022-03-10 09:30:00,58.36,58.86,57.75,58.68,75021.0,58.36,58.86,57.75,58.68,75021.0
2022-03-10 10:00:00,58.59,58.71,58.06,58.06,36831.0,58.59,58.71,58.06,58.06,36831.0
2022-03-10 10:30:00,58.05,58.08,57.67,57.73,67671.0,58.05,58.08,57.67,57.73,67671.0
2022-03-10 11:00:00,57.73,57.75,57.15,57.17,100106.0,57.73,57.75,57.15,57.17,100106.0
2022-03-10 11:30:00,57.2,57.23,56.81,56.96,76830.0,57.2,57.23,56.81,56.96,76830.0
2022-03-10 12:00:00,56.94,57.09,56.7,56.92,151570.0,56.94,57.09,56.7,56.92,151570.0
2022-03-10 12:30:00,56.92,56.92,56.48,56.51,61274.0,56.92,56.92,56.48,56.51,61274.0
2022-03-10 13:00:00,56.51,56.67,56.43,56.49,65449.0,56.51,56.67,56.43,56.49,65449.0
2022-03-10 13:30:00,56.48,57.23,56.43,56.98,332301.0,56.48,57.23,56.43,56.98,332301.0
2022-03-10 14:00:00,57.01,57.38,56.91,57.15,183402.0,57.01,57.38,56.91,57.15,183402.0
2022-03-10 14:30:00,57.16,57.64,57.16,57.49,66060.0,57.16,57.64,57.16,57.49,66060.0
2022-03-10 15:00:00,57.49,57.5,57.26,57.37,67242.0,57.49,57.5,57.26,57.37,67242.0
2022-03-10 15:30:00,57.4,57.52,57.22,57.39,351758.0,57.4,57.52,57.22,57.39,351758.0
2022-03-11 09:30:00,57.95,57.95,57.29,57.38,53734.0,57.95,57.95,57.29,57.38,53734.0
2022-03-11 10:00:00,57.38,57.39,56.86,56.86,50459.0,57.38,57.39,56.86,56.86,50459.0
2022-03-11 10:30:00,56.93,57.08,56.81,56.99,39831.0,56.93,57.08,56.81,56.99,39831.0
2022-03-11 11:00:00,56.97,56.99,56.44,56.44,66585.0,56.97,56.99,56.44,56.44,66585.0
2022-03-11 11:30:00,56.44,56.46,56.14,56.26,49777.0,56.44,56.46,56.14,56.26,49777.0
2022-03-11 12:00:00,56.25,56.27,55.92,55.93,64377.0,56.25,56.27,55.92,55.93,64377.0
2022-03-11 12:30:00,55.93,55.97,55.74,55.92,106095.0,55.93,55.97,55.74,55.92,106095.0
2022-03-11 13:00:00,55.92,56.04,55.84,55.98,115096.0,55.92,56.04,55.84,55.98,115096.0
2022-03-11 13:30:00,55.98,56.02,55.72,55.77,174536.0,55.98,56.02,55.72,55.77,174536.0
2022-03-11 14:00:00,55.74,56.11,55.62,55.84,231044.0,55.74,56.11,55.62,55.84,231044.0
2022-03-11 14:30:00,55.86,55.92,55.5,55.63,169840.0,55.86,55.92,55.5,55.63,169840.0
2022-03-11 15:00:00,55.61,55.63,55.35,55.38,54733.0,55.61,55.63,55.35,55.38,54733.0
2022-03-11 15:30:00,55.36,55.38,54.9,54.96,283002.0,55.36,55.38,54.9,54.96,283002.0
2022-03-14 09:30:00,54.92,55.4,54.38,54.39,123269.0,54.92,55.4,54.38,54.39,123269.0
2022-03-14 10:00:00,54.32,55.33,54.26,55.03,109152.0,54.32,55.33,54.26,55.03,109152.0
2022-03-14 10:30:00,55.0,55.47,54.68,55.47,107211.0,55.0,55.47,54.68,55.47,107211.0
2022-03-14 11:00:00,55.5,55.51,54.78,54.85,146253.0,55.5,55.51,54.78,54.85,146253.0
2022-03-14 11:30:00,54.85,54.85,54.24,54.45,178489.0,54.85,54.85,54.24,54.45,178489.0
2022-03-14 12:00:00,54.42,54.59,54.38,54.42,98551.0,54.42,54.59,54.38,54.42,98551.0
2022-03-14 12:30:00,54.4,54.45,54.03,54.06,60900.0,54.4,54.45,54.03,54.06,60900.0
2022-03-14 13:00:00,54.05,54.08,53.74,53.76,65980.0,54.05,54.08,53.74,53.76,65980.0
2022-03-14 13:30:00,53.78,53.84,53.45,53.48,196272.0,53.78,53.84,53.45,53.48,196272.0
2022-03-14 14:00:00,53.46,53.99,53.29,53.54,229531.0,53.46,53.99,53.29,53.54,229531.0
2022-03-14 14:30:00,53.54,53.65,53.42,53.59,244042.0,53.54,53.65,53.42,53.59,244042.0
2022-03-14 15:00:00,53.57,53.66,53.44,53.55,206947.0,53.57,53.66,53.44,53.55,206947.0
2022-03-14 15:30:00,53.55,53.78,53.33,53.74,562262.0,53.55,53.78,53.33,53.74,562262.0
2022-03-15 09:30:00,54.15,54.79,53.97,54.55,136695.0,54.15,54.79,53.97,54.55,136695.0
2022-03-15 10:00:00,54.56,54.81,54.37,54.7,138425.0,54.56,54.81,54.37,54.7,138425.0
2022-03-15 10:30:00,54.68,55.43,54.52,55.43,422705.0,54.68,55.43,54.52,55.43,422705.0
2022-03-15 11:00:00,55.44,55.95,55.39,55.95,162819.0,55.44,55.95,55.39,55.95,162819.0
2022-03-15 11:30:00,55.95,56.16,55.68,55.75,48757.0,55.95,56.16,55.68,55.75,48757.0
2022-03-15 12:00:00,55.75,56.33,55.73,56.32,58191.0,55.75,56.33,55.73,56.32,58191.0
2022-03-15 12:30:00,56.35,56.45,56.02,56.26,33855.0,56.35,56.45,56.02,56.26,33855.0
2022-03-15 13:00:00,56.27,56.41,56.09,56.15,29882.0,56.27,56.41,56.09,56.15,29882.0
2022-03-15 13:30:00,56.15,56.37,56.1,56.29,39340.0,56.15,56.37,56.1,56.29,39340.0
2022-03-15 14:00:00,56.27,56.38,55.94,56.18,51821.0,56.27,56.38,55.94,56.18,51821.0
2022-03-15 14:30:00,56.16,56.53,56.07,56.5,41605.0,56.16,56.53,56.07,56.5,41605.0
2022-03-15 15:00:00,56.49,56.8,56.43,56.72,154933.0,56.49,56.8,56.43,56.72,154933.0
2022-03-15 15:30:00,56.73,56.87,56.46,56.62,283215.0,56.73,56.87,56.46,56.62,283215.0
2022-03-16 09:30:00,57.17,57.56,57.0,57.13,55560.0,57.17,57.56,57.0,57.13,55560.0
2022-03-16 10:00:00,57.19,57.54,56.78,57.44,61135.0,57.19,57.54,56.78,57.44,61135.0
2022-03-16 10:30:00,57.49,57.7,56.98,57.17,72984.0,57.49,57.7,56.98,57.17,72984.0
2022-03-16 11:00:00,57.18,57.61,57.0,57.45,70539.0,57.18,57.61,57.0,57.45,70539.0
2022-03-16 11:30:00,57.47,57.48,57.11,57.21,39074.0,57.47,57.48,57.11,57.21,39074.0
2022-03-16 12:00:00,57.19,57.49,57.19,57.46,31614.0,57.19,57.49,57.19,57.46,31614.0
2022-03-16 12:30:00,57.44,57.53,57.22,57.32,30109.0,57.44,57.53,57.22,57.32,30109.0
2022-03-16 13:00:00,57.32,57.4,56.91,57.13,49409.0,57.32,57.4,56.91,57.13,49409.0
2022-03-16 13:30:00,57.15,57.41,57.08,57.31,59073.0,57.15,57.41,57.08,57.31,59073.0
2022-03-16 14:00:00,57.28,57.31,56.71,56.73,88443.0,57.28,57.31,56.71,56.73,88443.0
2022-03-16 14:30:00,56.69,57.77,56.43,57.65,102867.0,56.69,57.77,56.43,57.65,102867.0
2022-03-16 15:00:00,57.66,57.92,57.45,57.82,134412.0,57.66,57.92,57.45,57.82,134412.0
2022-03-16 15:30:00,57.85,57.92,57.51,57.9,154181.0,57.85,57.92,57.51,57.9,154181.0
2022-03-17 09:30:00,57.48,58.12,57.36,58.11,26602.0,57.48,58.12,57.36,58.11,26602.0
2022-03-17 10:00:00,58.11,58.37,57.98,58.27,42428.0,58.11,58.37,57.98,58.27,42428.0
2022-03-17 10:30:00,58.27,58.27,57.91,58.08,24719.0,58.27,58.27,57.91,58.08,24719.0
2022-03-17 11:00:00,58.08,58.51,58.0,58.36,54011.0,58.08,58.51,58.0,58.36,54011.0
2022-03-17 11:30:00,58.37,58.69,58.32,58.58,45872.0,58.37,58.69,58.32,58.58,45872.0
2022-03-17 12:00:00,58.6,58.65,58.41,58.54,28762.0,58.6,58.65,58.41,58.54,28762.0
2022-03-17 12:30:00,58.54,58.75,58.53,58.74,22364.0,58.54,58.75,58.53,58.74,22364.0
2022-03-17 13:00:00,58.75,58.77,58.42,58.67,26824.0,58.75,58.77,58.42,58.67,26824.0
2022-03-17 13:30:00,58.66,58.76,58.56,58.66,25263.0,58.66,58.76,58.56,58.66,25263.0
2022-03-17 14:00:00,58.67,58.67,58.33,58.33,23177.0,58.67,58.67,58.33,58.33,23177.0
2022-03-17 14:30:00,58.34,58.51,58.33,58.49,25165.0,58.34,58.51,58.33,58.49,25165.0
2022-03-17 15:00:00,58.47,58.62,58.36,58.56,40420.0,58.47,58.62,58.36,58.56,40420.0
2022-03-17 15:30:00,58.57,58.76,58.42,58.63,199041.0,58.57,58.76,58.42,58.63,199041.0
2022-03-18 09:30:00,58.43,59.43,58.43,59.43,134782.0,58.43,59.43,58.43,59.43,134782.0
2022-03-18 10:00:00,59.44,59.57,59.15,59.54,47670.0,59.44,59.57,59.15,59.54,47670.0
2022-03-18 10:30:00,59.52,59.58,59.22,59.48,60463.0,59.52,59.58,59.22,59.48,60463.0
2022-03-18 11:00:00,59.45,59.76,59.38,59.46,52922.0,59.45,59.76,59.38,59.46,52922.0
2022-03-18 11:30:00,59.53,59.8,59.3,59.38,58119.0,59.53,59.8,59.3,59.38,58119.0
2022-03-18 12:00:00,59.36,59.53,59.27,59.52,24995.0,59.36,59.53,59.27,59.52,24995.0
2022-03-18 12:30:00,59.53,59.81,59.5,59.81,59169.0,59.53,59.81,59.5,59.81,59169.0
2022-03-18 13:00:00,59.79,59.9,59.74,59.9,53238.0,59.79,59.9,59.74,59.9,53238.0
2022-03-18 13:30:00,59.91,60.1,59.75,60.07,90979.0,59.91,60.1,59.75,60.07,90979.0
2022-03-18 14:00:00,60.11,60.13,59.66,59.89,52996.0,60.11,60.13,59.66,59.89,52996.0
2022-03-18 14:30:00,59.89,59.93,59.78,59.88,36197.0,59.89,59.93,59.78,59.88,36197.0
2022-03-18 15:00:00,59.91,60.0,59.57,59.58,150237.0,59.91,60.0,59.57,59.58,150237.0
2022-03-18 15:30:00,59.58,60.21,59.51,60.1,380549.0,59.58,60.21,59.51,60.1,380549.0
2022-03-21 09:30:00,60.0,60.39,59.67,59.68,87658.0,60.0,60.39,59.67,59.68,87658.0
2022-03-21 10:00:00,59.66,59.7,59.28,59.34,46563.0,59.66,59.7,59.28,59.34,46563.0
2022-03-21 10:30:00,59.31,59.31,58.7,59.15,175745.0,59.31,59.31,58.7,59.15,175745.0
2022-03-21 11:00:00,59.15,59.45,58.81,59.26,66893.0,59.15,59.45,58.81,59.26,66893.0
2022-03-21 11:30:00,59.25,59.63,59.19,59.57,26379.0,59.25,59.63,59.19,59.57,26379.0
2022-03-21 12:00:00,59.61,59.79,59.41,59.75,30152.0,59.61,59.79,59.41,59.75,30152.0
2022-03-21 12:30:00,59.72,59.72,59.05,59.2,23845.0,59.72,59.72,59.05,59.2,23845.0
2022-03-21 13:00:00,59.14,59.2,58.89,58.98,21340.0,59.14,59.2,58.89,58.98,21340.0
2022-03-21 13:30:00,59.0,59.2,58.92,59.19,22081.0,59.0,59.2,58.92,59.19,22081.0
2022-03-21 14:00:00,59.21,59.38,59.06,59.36,17447.0,59.21,59.38,59.06,59.36,17447.0
2022-03-21 14:30:00,59.32,59.34,58.83,58.84,87839.0,59.32,59.34,58.83,58.84,87839.0
2022-03-21 15:00:00,58.82,59.25,58.79,59.21,90389.0,58.82,59.25,58.79,59.21,90389.0
2022-03-21 15:30:00,59.22,59.43,59.02,59.26,148061.0,59.22,59.43,59.02,59.26,148061.0
2022-03-22 09:30:00,59.66,59.9,59.2,59.56,64803.0,59.66,59.9,59.2,59.56,64803.0
2022-03-22 10:00:00,59.57,59.74,59.38,59.56,54538.0,59.57,59.74,59.38,59.56,54538.0
2022-03-22 10:30:00,59.55,60.15,59.54,60.03,97434.0,59.55,60.15,59.54,60.03,97434.0
2022-03-22 11:00:00,60.07,60.2,59.8,59.98,46984.0,60.07,60.2,59.8,59.98,46984.0
2022-03-22 11:30:00,60.01,60.05,59.64,59.89,55688.0,60.01,60.05,59.64,59.89,55688.0
2022-03-22 12:00:00,59.89,59.95,59.56,59.74,59910.0,59.89,59.95,59.56,59.74,59910.0
2022-03-22 12:30:00,59.7,59.82,59.6,59.71,29919.0,59.7,59.82,59.6,59.71,29919.0
2022-03-22 13:00:00,59.69,59.86,59.65,59.69,33214.0,59.69,59.86,59.65,59.69,33214.0
2022-03-22 13:30:00,59.73,60.09,59.72,59.88,101735.0,59.73,60.09,59.72,59.88,101735.0
2022-03-22 14:00:00,59.88,59.89,59.59,59.64,27628.0,59.88,59.89,59.59,59.64,27628.0
2022-03-22 14:30:00,59.65,59.76,59.58,59.73,23445.0,59.65,59.76,59.58,59.73,23445.0
2022-03-22 15:00:00,59.71,59.81,59.54,59.55,26982.0,59.71,59.81,59.54,59.55,26982.0
2022-03-22 15:30:00,59.55,59.71,59.45,59.6,131250.0,59.55,59.71,59.45,59.6,131250.0
2022-03-23 09:30:00,59.11,59.2,58.36,58.37,40209.0,59.11,59.2,58.36,58.37,40209.0
2022-03-23 10:00:00,58.42,58.74,58.29,58.52,51181.0,58.42,58.74,58.29,58.52,51181.0
2022-03-23 10:30:00,58.57,58.77,58.41,58.74,59893.0,58.57,58.77,58.41,58.74,59893.0
2022-03-23 11:00:00,58.75,58.77,58.6,58.69,63051.0,58.75,58.77,58.6,58.69,63051.0
2022-03-23 11:30:00,58.68,59.06,58.53,59.04,218446.0,58.68,59.06,58.53,59.04,218446.0
2022-03-23 12:00:00,59.05,59.25,58.65,58.78,63070.0,59.05,59.25,58.65,58.78,63070.0
2022-03-23 12:30:00,58.8,58.83,58.59,58.74,34984.0,58.8,58.83,58.59,58.74,34984.0
2022-03-23 13:00:00,58.73,58.76,58.3,58.3,25294.0,58.73,58.76,58.3,58.3,25294.0
2022-03-23 13:30:00,58.27,58.42,58.23,58.37,26466.0,58.27,58.42,58.23,58.37,26466.0
2022-03-23 14:00:00,58.34,58.41,58.14,58.19,35618.0,58.34,58.41,58.14,58.19,35618.0
2022-03-23 14:30:00,58.17,58.2,58.02,58.1,51912.0,58.17,58.2,58.02,58.1,51912.0
2022-03-23 15:00:00,58.08,58.17,57.87,57.95,80921.0,58.08,58.17,57.87,57.95,80921.0
2022-03-23 15:30:00,57.93,58.09,57.72,57.83,273757.0,57.93,58.09,57.72,57.83,273757.0
2022-03-24 09:30:00,58.88,59.36,58.5,59.25,137954.0,58.88,59.36,58.5,59.25,137954.0
2022-03-24 10:00:00,59.33,59.71,59.31,59.65,41520.0,59.33,59.71,59.31,59.65,41520.0
2022-03-24 10:30:00,59.65,59.91,59.53,59.7,36438.0,59.65,59.91,59.53,59.7,36438.0
2022-03-24 11:00:00,59.7,60.2,59.63,60.2,95609.0,59.7,60.2,59.63,60.2,95609.0
2022-03-24 11:30:00,60.21,60.71,60.11,60.52,96092.0,60.21,60.71,60.11,60.52,96092.0
2022-03-24 12:00:00,60.51,60.58,60.02,60.02,42844.0,60.51,60.58,60.02,60.02,42844.0
2022-03-24 12:30:00,60.06,60.31,60.02,60.25,76115.0,60.06,60.31,60.02,60.25,76115.0
2022-03-24 13:00:00,60.26,60.38,60.07,60.16,40496.0,60.26,60.38,60.07,60.16,40496.0
2022-03-24 13:30:00,60.15,60.27,60.05,60.22,18623.0,60.15,60.27,60.05,60.22,18623.0
2022-03-24 14:00:00,60.23,60.34,60.01,60.05,20956.0,60.23,60.34,60.01,60.05,20956.0
2022-03-24 14:30:00,60.05,60.08,59.91,59.98,66291.0,60.05,60.08,59.91,59.98,66291.0
2022-03-24 15:00:00,59.98,60.19,59.85,60.16,25851.0,59.98,60.19,59.85,60.16,25851.0
2022-03-24 15:30:00,60.17,60.35,60.04,60.34,108461.0,60.17,60.35,60.04,60.34,108461.0
2022-03-25 09:30:00,60.33,60.7,60.18,60.47,73285.0,60.33,60.7,60.18,60.47,73285.0
2022-03-25 10:00:00,60.44,60.81,60.37,60.71,36773.0,60.44,60.81,60.37,60.71,36773.0
2022-03-25 10:30:00,60.71,60.77,60.57,60.66,109536.0,60.71,60.77,60.57,60.66,109536.0
2022-03-25 11:00:00,60.59,60.7,59.62,59.71,94116.0,60.59,60.7,59.62,59.71,94116.0
2022-03-25 11:30:00,59.69,59.97,59.59,59.75,58876.0,59.69,59.97,59.59,59.75,58876.0
2022-03-25 12:00:00,59.78,60.12,59.68,60.07,39031.0,59.78,60.12,59.68,60.07,39031.0
2022-03-25 12:30:00,60.01,60.23,59.94,60.16,72555.0,60.01,60.23,59.94,60.16,72555.0
2022-03-25 13:00:00,60.14,60.47,60.07,60.2,76230.0,60.14,60.47,60.07,60.2,76230.0
2022-03-25 13:30:00,60.21,60.27,60.06,60.26,42091.0,60.21,60.27,60.06,60.26,42091.0
2022-03-25 14:00:00,60.27,60.55,60.26,60.53,52033.0,60.27,60.55,60.26,60.53,52033.0
2022-03-25 14:30:00,60.54,60.72,60.5,60.56,97784.0,60.54,60.72,60.5,60.56,97784.0
2022-03-25 15:00:00,60.53,60.56,60.08,60.08,54676.0,60.53,60.56,60.08,60.08,54676.0
2022-03-25 15:30:00,60.07,60.58,60.06,60.5,167570.0,60.07,60.58,60.06,60.5,167570.0
2022-03-28 09:30:00,60.05,60.69,60.05,60.4,31953.0,60.05,60.69,60.05,60.4,31953.0
2022-03-28 10:00:00,60.5,60.59,60.18,60.3,42868.0,60.5,60.59,60.18,60.3,42868.0
2022-03-28 10:30:00,60.29,60.54,60.18,60.29,21350.0,60.29,60.54,60.18,60.29,21350.0
2022-03-28 11:00:00,60.31,60.31,60.06,60.28,18233.0,60.31,60.31,60.06,60.28,18233.0
2022-03-28 11:30:00,60.25,60.25,59.93,59.95,37680.0,60.25,60.25,59.93,59.95,37680.0
2022-03-28 12:00:00,59.93,60.16,59.85,59.89,16384.0,59.93,60.16,59.85,59.89,16384.0
2022-03-28 12:30:00,59.88,60.24,59.88,60.2,25531.0,59.88,60.24,59.88,60.2,25531.0
2022-03-28 13:00:00,60.23,60.51,60.23,60.39,16579.0,60.23,60.51,60.23,60.39,16579.0
2022-03-28 13:30:00,60.41,60.45,60.23,60.3,16690.0,60.41,60.45,60.23,60.3,16690.0
2022-03-28 14:00:00,60.29,60.35,60.21,60.27,20669.0,60.29,60.35,60.21,60.27,20669.0
2022-03-28 14:30:00,60.29,60.49,60.27,60.48,18074.0,60.29,60.49,60.27,60.48,18074.0
2022-03-28 15:00:00,60.48,60.54,60.43,60.45,17950.0,60.48,60.54,60.43,60.45,17950.0
2022-03-28 15:30:00,60.46,60.64,60.43,60.61,79594.0,60.46,60.64,60.43,60.61,79594.0
2022-03-29 09:30:00,61.0,61.83,61.0,61.48,48460.0,61.0,61.83,61.0,61.48,48460.0
2022-03-29 10:00:00,61.52,61.67,61.09,61.31,41047.0,61.52,61.67,61.09,61.31,41047.0
2022-03-29 10:30:00,61.33,61.5,61.14,61.38,29320.0,61.33,61.5,61.14,61.38,29320.0
2022-03-29 11:00:00,61.43,61.5,61.18,61.18,62264.0,61.43,61.5,61.18,61.18,62264.0
2022-03-29 11:30:00,61.2,61.33,61.11,61.24,18495.0,61.2,61.33,61.11,61.24,18495.0
2022-03-29 12:00:00,61.23,61.23,60.9,60.9,35141.0,61.23,61.23,60.9,60.9,35141.0
2022-03-29 12:30:00,60.91,60.96,60.71,60.93,17976.0,60.91,60.96,60.71,60.93,17976.0
2022-03-29 13:00:00,60.95,61.11,60.87,60.97,52196.0,60.95,61.11,60.87,60.97,52196.0
2022-03-29 13:30:00,60.95,61.27,60.94,61.24,26743.0,60.95,61.27,60.94,61.24,26743.0
2022-03-29 14:00:00,61.32,61.57,61.28,61.46,46199.0,61.32,61.57,61.28,61.46,46199.0
2022-03-29 14:30:00,61.48,61.75,61.39,61.74,55346.0,61.48,61.75,61.39,61.74,55346.0
2022-03-29 15:00:00,61.74,61.89,61.66,61.78,57835.0,61.74,61.89,61.66,61.78,57835.0
2022-03-29 15:30:00,61.78,61.98,61.56,61.88,188743.0,61.78,61.98,61.56,61.88,188743.0
2022-03-30 09:30:00,61.9,61.9,61.59,61.68,25526.0,61.9,61.9,61.59,61.68,25526.0
2022-03-30 10:00:00,61.75,61.75,61.51,61.62,21398.0,61.75,61.75,61.51,61.62,21398.0
2022-03-30 10:30:00,61.67,61.67,61.45,61.57,26926.0,61.67,61.67,61.45,61.57,26926.0
2022-03-30 11:00:00,61.57,61.63,61.38,61.45,20517.0,61.57,61.63,61.38,61.45,20517.0
2022-03-30 11:30:00,61.45,61.56,61.36,61.41,16938.0,61.45,61.56,61.36,61.41,16938.0
2022-03-30 12:00:00,61.37,61.46,61.22,61.36,24041.0,61.37,61.46,61.22,61.36,24041.0
2022-03-30 12:30:00,61.41,61.46,61.28,61.37,32195.0,61.41,61.46,61.28,61.37,32195.0
2022-03-30 13:00:00,61.35,61.45,61.23,61.23,28561.0,61.35,61.45,61.23,61.23,28561.0
2022-03-30 13:30:00,61.22,61.41,61.1,61.32,32175.0,61.22,61.41,61.1,61.32,32175.0
2022-03-30 14:00:00,61.33,61.54,61.33,61.35,56326.0,61.33,61.54,61.33,61.35,56326.0
2022-03-30 14:30:00,61.34,61.47,61.24,61.25,36828.0,61.34,61.47,61.24,61.25,36828.0
2022-03-30 15:00:00,61.25,61.29,60.92,61.0,67588.0,61.25,61.29,60.92,61.0,67588.0
2022-03-30 15:30:00,60.99,61.36,60.92,61.36,200989.0,60.99,61.36,60.92,61.36,200989.0
2022-03-31 09:30:00,61.14,61.49,60.95,61.28,58267.0,61.14,61.49,60.95,61.28,58267.0
2022-03-31 10:00:00,61.3,61.31,61.05,61.16,27155.0,61.3,61.31,61.05,61.16,27155.0
2022-03-31 10:30:00,61.16,61.54,61.07,61.41,50411.0,61.16,61.54,61.07,61.41,50411.0
2022-03-31 11:00:00,61.4,61.44,61.19,61.41,43333.0,61.4,61.44,61.19,61.41,43333.0
2022-03-31 11:30:00,61.39,61.63,61.19,61.23,39643.0,61.39,61.63,61.19,61.23,39643.0
2022-03-31 12:00:00,61.23,61.25,61.01,61.04,32612.0,61.23,61.25,61.01,61.04,32612.0
2022-03-31 12:30:00,61.05,61.39,61.05,61.27,21352.0,61.05,61.39,61.05,61.27,21352.0
2022-03-31 13:00:00,61.24,61.46,61.21,61.36,14835.0,61.24,61.46,61.21,61.36,14835.0
2022-03-31 13:30:00,61.35,61.46,61.17,61.33,24290.0,61.35,61.46,61.17,61.33,24290.0
2022-03-31 14:00:00,61.33,61.33,61.16,61.25,20368.0,61.33,61.33,61.16,61.25,20368.0
2022-03-31 14:30:00,61.24,61.4,61.19,61.28,32549.0,61.24,61.4,61.19,61.28,32549.0
2022-03-31 15:00:00,61.3,61.32,60.9,61.01,36347.0,61.3,61.32,60.9,61.01,36347.0
2022-03-31 15:30:00,60.99,61.02,60.62,60.62,138018.0,60.99,61.02,60.62,60.62,138018.0
2022-04-01 09:30:00,61.0,61.71,60.94,61.47,91590.0,61.0,61.71,60.94,61.47,91590.0
2022-04-01 10:00:00,61.54,61.54,60.83,60.92,269561.0,61.54,61.54,60.83,60.92,269561.0
2022-04-01 10:30:00,60.91,61.69,60.9,61.53,78652.0,60.91,61.69,60.9,61.53,78652.0
2022-04-01 11:00:00,61.51,61.74,61.29,61.3,58841.0,61.51,61.74,61.29,61.3,58841.0
2022-04-01 11:30:00,61.29,61.29,60.98,61.02,42128.0,61.29,61.29,60.98,61.02,42128.0
2022-04-01 12:00:00,61.01,61.03,60.82,60.84,33561.0,61.01,61.03,60.82,60.84,33561.0
2022-04-01 12:30:00,60.86,60.88,60.67,60.81,25319.0,60.86,60.88,60.67,60.81,25319.0
2022-04-01 13:00:00,60.81,60.84,60.63,60.65,32275.0,60.81,60.84,60.63,60.65,32275.0
2022-04-01 13:30:00,60.65,60.83,60.6,60.65,27371.0,60.65,60.83,60.6,60.65,27371.0
2022-04-01 14:00:00,60.62,60.96,60.62,60.96,22808.0,60.62,60.96,60.62,60.96,22808.0
2022-04-01 14:30:00,60.98,61.11,60.94,61.01,21652.0,60.98,61.11,60.94,61.01,21652.0
2022-04-01 15:00:00,61.01,61.17,60.88,60.92,21455.0,61.01,61.17,60.88,60.92,21455.0
2022-04-01 15:30:00,60.93,61.16,60.81,61.02,125324.0,60.93,61.16,60.81,61.02,125324.0
2022-04-04 09:30:00,61.08,61.78,61.04,61.64,59213.0,61.08,61.78,61.04,61.64,59213.0
2022-04-04 10:00:00,61.56,61.61,61.33,61.52,22482.0,61.56,61.61,61.33,61.52,22482.0
2022-04-04 10:30:00,61.49,61.66,61.44,61.45,22980.0,61.49,61.66,61.44,61.45,22980.0
2022-04-04 11:00:00,61.5,61.73,61.34,61.38,25793.0,61.5,61.73,61.34,61.38,25793.0
2022-04-04 11:30:00,61.42,61.66,61.16,61.62,45499.0,61.42,61.66,61.16,61.62,45499.0
2022-04-04 12:00:00,61.63,61.64,61.37,61.42,38163.0,61.63,61.64,61.37,61.42,38163.0
2022-04-04 12:30:00,61.42,61.52,61.33,61.42,12453.0,61.42,61.52,61.33,61.42,12453.0
2022-04-04 13:00:00,61.42,61.42,61.28,61.3,20732.0,61.42,61.42,61.28,61.3,20732.0
2022-04-04 13:30:00,61.26,61.45,61.23,61.41,18202.0,61.26,61.45,61.23,61.41,18202.0
2022-04-04 14:00:00,61.41,61.5,61.3,61.47,20813.0,61.41,61.5,61.3,61.47,20813.0
2022-04-04 14:30:00,61.48,61.6,61.43,61.55,27777.0,61.48,61.6,61.43,61.55,27777.0
2022-04-04 15:00:00,61.57,61.6,61.46,61.58,22412.0,61.57,61.6,61.46,61.58,22412.0
2022-04-04 15:30:00,61.58,61.75,61.49,61.74,87888.0,61.58,61.75,61.49,61.74,87888.0
2022-04-05 09:30:00,61.4,61.67,60.87,60.96,84189.0,61.4,61.67,60.87,60.96,84189.0
2022-04-05 10:00:00,60.94,61.0,59.76,59.88,46783.0,60.94,61.0,59.76,59.88,46783.0
2022-04-05 10:30:00,59.88,59.98,59.66,59.86,47142.0,59.88,59.98,59.66,59.86,47142.0
2022-04-05 11:00:00,59.9,60.1,59.7,60.09,23494.0,59.9,60.1,59.7,60.09,23494.0
2022-04-05 11:30:00,60.06,60.18,59.87,59.91,29637.0,60.06,60.18,59.87,59.91,29637.0
2022-04-05 12:00:00,59.95,59.95,59.27,59.36,49544.0,59.95,59.95,59.27,59.36,49544.0
2022-04-05 12:30:00,59.33,59.73,59.33,59.66,20898.0,59.33,59.73,59.33,59.66,20898.0
2022-04-05 13:00:00,59.69,60.07,59.69,59.98,18289.0,59.69,60.07,59.69,59.98,18289.0
2022-04-05 13:30:00,59.95,60.04,59.84,60.01,29182.0,59.95,60.04,59.84,60.01,29182.0
2022-04-05 14:00:00,60.01,60.15,59.98,60.05,16249.0,60.01,60.15,59.98,60.05,16249.0
2022-04-05 14:30:00,60.05,60.18,59.99,60.11,18878.0,60.05,60.18,59.99,60.11,18878.0
2022-04-05 15:00:00,60.12,60.14,59.9,59.99,40195.0,60.12,60.14,59.9,59.99,40195.0
2022-04-05 15:30:00,60.03,60.03,59.63,59.86,129144.0,60.03,60.03,59.63,59.86,129144.0
2022-04-06 09:30:00,59.12,59.44,58.3,58.4,42806.0,59.12,59.44,58.3,58.4,42806.0
2022-04-06 10:00:00,58.35,58.53,58.21,58.3,31502.0,58.35,58.53,58.21,58.3,31502.0
2022-04-06 10:30:00,58.3,58.54,58.1,58.1,27080.0,58.3,58.54,58.1,58.1,27080.0
2022-04-06 11:00:00,58.1,58.43,58.08,58.27,25021.0,58.1,58.43,58.08,58.27,25021.0
2022-04-06 11:30:00,58.26,58.48,58.19,58.29,22904.0,58.26,58.48,58.19,58.29,22904.0
2022-04-06 12:00:00,58.29,58.29,58.02,58.05,16984.0,58.29,58.29,58.02,58.05,16984.0
2022-04-06 12:30:00,58.07,58.18,58.03,58.07,15071.0,58.07,58.18,58.03,58.07,15071.0
2022-04-06 13:00:00,58.09,58.15,58.0,58.02,20413.0,58.09,58.15,58.0,58.02,20413.0
2022-04-06 13:30:00,58.01,58.49,57.86,58.28,35175.0,58.01,58.49,57.86,58.28,35175.0
2022-04-06 14:00:00,58.23,58.48,57.62,57.96,43410.0,58.23,58.48,57.62,57.96,43410.0
2022-04-06 14:30:00,58.01,58.49,57.97,58.46,19331.0,58.01,58.49,57.97,58.46,19331.0
2022-04-06 15:00:00,58.49,58.64,57.98,57.98,23523.0,58.49,58.64,57.98,57.98,23523.0
2022-04-06 15:30:00,57.96,58.23,57.93,58.2,102315.0,57.96,58.23,57.93,58.2,102315.0
2022-04-07 09:30:00,58.3,58.69,58.23,58.38,30134.0,58.3,58.69,58.23,58.38,30134.0
2022-04-07 10:00:00,58.36,58.46,57.85,57.93,37189.0,58.36,58.46,57.85,57.93,37189.0
2022-04-07 10:30:00,57.92,58.13,57.47,57.79,40262.0,57.92,58.13,57.47,57.79,40262.0
2022-04-07 11:00:00,57.89,58.05,57.55,57.6,64498.0,57.89,58.05,57.55,57.6,64498.0
2022-04-07 11:30:00,57.62,57.71,57.42,57.52,18069.0,57.62,57.71,57.42,57.52,18069.0
2022-04-07 12:00:00,57.5,57.62,57.35,57.37,15170.0,57.5,57.62,57.35,57.37,15170.0
2022-04-07 12:30:00,57.35,57.49,57.16,57.28,13968.0,57.35,57.49,57.16,57.28,13968.0
2022-04-07 13:00:00,57.31,57.74,57.23,57.7,17607.0,57.31,57.74,57.23,57.7,17607.0
2022-04-07 13:30:00,57.7,57.76,57.47,57.7,19834.0,57.7,57.76,57.47,57.7,19834.0
2022-04-07 14:00:00,57.67,57.99,57.67,57.85,24813.0,57.67,57.99,57.67,57.85,24813.0
2022-04-07 14:30:00,57.84,58.19,57.82,58.16,26029.0,57.84,58.19,57.82,58.16,26029.0
2022-04-07 15:00:00,58.15,58.48,58.14,58.35,31414.0,58.15,58.48,58.14,58.35,31414.0
2022-04-07 15:30:00,58.34,58.44,58.08,58.16,97593.0,58.34,58.44,58.08,58.16,97593.0
2022-04-08 09:30:00,58.14,58.14,57.38,57.55,29320.0,58.14,58.14,57.38,57.55,29320.0
2022-04-08 10:00:00,57.55,58.02,57.51,58.0,36677.0,57.55,58.02,57.51,58.0,36677.0
2022-04-08 10:30:00,58.0,58.37,57.93,58.37,28878.0,58.0,58.37,57.93,58.37,28878.0
2022-04-08 11:00:00,58.37,58.46,58.05,58.09,15401.0,58.37,58.46,58.05,58.09,15401.0
2022-04-08 11:30:00,58.13,58.2,58.02,58.18,10177.0,58.13,58.2,58.02,58.18,10177.0
2022-04-08 12:00:00,58.2,58.29,58.07,58.27,14845.0,58.2,58.29,58.07,58.27,14845.0
2022-04-08 12:30:00,58.22,58.25,58.1,58.15,9455.0,58.22,58.25,58.1,58.15,9455.0
2022-04-08 13:00:00,58.15,58.15,57.95,57.98,14496.0,58.15,58.15,57.95,57.98,14496.0
2022-04-08 13:30:00,58.0,58.15,57.93,58.13,24208.0,58.0,58.15,57.93,58.13,24208.0
2022-04-08 14:00:00,58.12,58.51,58.09,58.13,109172.0,58.12,58.51,58.09,58.13,109172.0
2022-04-08 14:30:00,58.15,58.48,58.04,58.4,82715.0,58.15,58.48,58.04,58.4,82715.0
2022-04-08 15:00:00,58.4,58.43,58.2,58.36,54168.0,58.4,58.43,58.2,58.36,54168.0
2022-04-08 15:30:00,58.36,58.4,58.02,58.21,211458.0,58.36,58.4,58.02,58.21,211458.0
2022-04-11 09:30:00,57.63,58.16,57.37,58.12,24779.0,57.63,58.16,57.37,58.12,24779.0
2022-04-11 10:00:00,58.09,58.38,57.93,58.04,36649.0,58.09,58.38,57.93,58.04,36649.0
2022-04-11 10:30:00,58.0,58.19,57.91,58.0,21247.0,58.0,58.19,57.91,58.0,21247.0
2022-04-11 11:00:00,57.97,58.06,57.75,57.97,53459.0,57.97,58.06,57.75,57.97,53459.0
2022-04-11 11:30:00,57.98,58.02,57.58,57.6,40951.0,57.98,58.02,57.58,57.6,40951.0
2022-04-11 12:00:00,57.59,57.74,57.52,57.69,25760.0,57.59,57.74,57.52,57.69,25760.0
2022-04-11 12:30:00,57.7,57.79,57.62,57.72,13637.0,57.7,57.79,57.62,57.72,13637.0
2022-04-11 13:00:00,57.72,57.88,57.7,57.87,18316.0,57.72,57.88,57.7,57.87,18316.0
2022-04-11 13:30:00,57.91,58.09,57.81,57.9,29384.0,57.91,58.09,57.81,57.9,29384.0
2022-04-11 14:00:00,57.92,57.93,57.56,57.61,26053.0,57.92,57.93,57.56,57.61,26053.0
2022-04-11 14:30:00,57.59,57.8,57.54,57.75,23914.0,57.59,57.8,57.54,57.75,23914.0
2022-04-11 15:00:00,57.74,57.78,57.36,57.37,33478.0,57.74,57.78,57.36,57.37,33478.0
2022-04-11 15:30:00,57.37,57.37,57.12,57.19,95294.0,57.37,57.37,57.12,57.19,95294.0
2022-04-12 09:30:00,57.16,58.08,57.07,57.85,84471.0,57.16,58.08,57.07,57.85,84471.0
2022-04-12 10:00:00,57.85,58.18,57.65,57.75,19846.0,57.85,58.18,57.65,57.75,19846.0
2022-04-12 10:30:00,57.74,57.76,57.39,57.59,18356.0,57.74,57.76,57.39,57.59,18356.0
2022-04-12 11:00:00,57.56,57.89,57.49,57.73,26991.0,57.56,57.89,57.49,57.73,26991.0
2022-04-12 11:30:00,57.76,57.87,57.65,57.66,23681.0,57.76,57.87,57.65,57.66,23681.0
2022-04-12 12:00:00,57.66,57.71,57.27,57.41,38095.0,57.66,57.71,57.27,57.41,38095.0
2022-04-12 12:30:00,57.39,57.45,57.19,57.33,41740.0,57.39,57.45,57.19,57.33,41740.0
2022-04-12 13:00:00,57.34,57.36,57.03,57.03,27003.0,57.34,57.36,57.03,57.03,27003.0
2022-04-12 13:30:00,57.04,57.08,56.66,56.7,61171.0,57.04,57.08,56.66,56.7,61171.0
2022-04-12 14:00:00,56.68,56.84,56.34,56.34,36559.0,56.68,56.84,56.34,56.34,36559.0
2022-04-12 14:30:00,56.33,56.5,56.21,56.38,39086.0,56.33,56.5,56.21,56.38,39086.0
2022-04-12 15:00:00,56.36,56.38,56.01,56.17,45152.0,56.36,56.38,56.01,56.17,45152.0
2022-04-12 15:30:00,56.14,56.38,56.1,56.29,142026.0,56.14,56.38,56.1,56.29,142026.0
2022-04-13 09:30:00,56.15,56.91,56.06,56.3,36624.0,56.15,56.91,56.06,56.3,36624.0
2022-04-13 10:00:00,56.28,56.76,56.19,56.46,27360.0,56.28,56.76,56.19,56.46,27360.0
2022-04-13 10:30:00,56.47,56.74,56.44,56.6,22147.0,56.47,56.74,56.44,56.6,22147.0
2022-04-13 11:00:00,56.59,56.89,56.57,56.81,22967.0,56.59,56.89,56.57,56.81,22967.0
2022-04-13 11:30:00,56.83,56.88,56.7,56.77,63606.0,56.83,56.88,56.7,56.77,63606.0
2022-04-13 12:00:00,56.79,56.93,56.72,56.84,13555.0,56.79,56.93,56.72,56.84,13555.0
2022-04-13 12:30:00,56.83,56.96,56.79,56.87,32099.0,56.83,56.96,56.79,56.87,32099.0
2022-04-13 13:00:00,56.87,57.04,56.73,56.77,25791.0,56.87,57.04,56.73,56.77,25791.0
2022-04-13 13:30:00,56.77,56.77,56.6,56.77,68540.0,56.77,56.77,56.6,56.77,68540.0
2022-04-13 14:00:00,56.73,56.81,56.64,56.68,29645.0,56.73,56.81,56.64,56.68,29645.0
2022-04-13 14:30:00,56.71,57.12,56.65,57.08,81745.0,56.71,57.12,56.65,57.08,81745.0
2022-04-13 15:00:00,57.09,57.27,56.97,57.24,28051.0,57.09,57.27,56.97,57.24,28051.0
2022-04-13 15:30:00,57.24,57.47,57.21,57.29,115816.0,57.24,57.47,57.21,57.29,115816.0
2022-04-14 09:30:00,57.29,57.63,57.12,57.22,236922.0,57.29,57.63,57.12,57.22,236922.0
2022-04-14 10:00:00,57.23,57.41,57.03,57.18,249968.0,57.23,57.41,57.03,57.18,249968.0
2022-04-14 10:30:00,57.13,57.56,57.1,57.53,168097.0,57.13,57.56,57.1,57.53,168097.0
2022-04-14 11:00:00,57.52,57.62,57.36,57.48,63826.0,57.52,57.62,57.36,57.48,63826.0
2022-04-14 11:30:00,57.48,57.51,56.74,56.77,168639.0,57.48,57.51,56.74,56.77,168639.0
2022-04-14 12:00:00,56.72,56.78,56.48,56.48,14459.0,56.72,56.78,56.48,56.48,14459.0
2022-04-14 12:30:00,56.5,56.53,56.33,56.45,13843.0,56.5,56.53,56.33,56.45,13843.0
2022-04-14 13:00:00,56.47,56.47,56.27,56.34,19876.0,56.47,56.47,56.27,56.34,19876.0
2022-04-14 13:30:00,56.35,56.49,56.3,56.48,26023.0,56.35,56.49,56.3,56.48,26023.0
2022-04-14 14:00:00,56.48,56.55,56.39,56.48,25807.0,56.48,56.55,56.39,56.48,25807.0
2022-04-14 14:30:00,56.47,56.5,56.21,56.22,20993.0,56.47,56.5,56.21,56.22,20993.0
2022-04-14 15:00:00,56.19,56.26,56.12,56.18,23562.0,56.19,56.26,56.12,56.18,23562.0
2022-04-14 15:30:00,56.17,56.18,55.84,55.87,131761.0,56.17,56.18,55.84,55.87,131761.0
2022-04-18 09:30:00,55.76,56.42,55.59,56.09,61839.0,55.76,56.42,55.59,56.09,61839.0
2022-04-18 10:00:00,56.06,56.47,55.85,56.29,18736.0,56.06,56.47,55.85,56.29,18736.0
2022-04-18 10:30:00,56.3,56.46,56.14,56.17,22520.0,56.3,56.46,56.14,56.17,22520.0
2022-04-18 11:00:00,56.16,56.28,55.93,55.97,15222.0,56.16,56.28,55.93,55.97,15222.0
2022-04-18 11:30:00,55.99,56.0,55.75,55.9,17093.0,55.99,56.0,55.75,55.9,17093.0
2022-04-18 12:00:00,55.91,55.91,55.59,55.59,25198.0,55.91,55.91,55.59,55.59,25198.0
2022-04-18 12:30:00,55.56,55.77,55.56,55.77,16343.0,55.56,55.77,55.56,55.77,16343.0
2022-04-18 13:00:00,55.71,55.84,55.67,55.78,16640.0,55.71,55.84,55.67,55.78,16640.0
2022-04-18 13:30:00,55.79,56.27,55.78,56.14,29387.0,55.79,56.27,55.78,56.14,29387.0
2022-04-18 14:00:00,56.16,56.3,56.02,56.18,28580.0,56.16,56.3,56.02,56.18,28580.0
2022-04-18 14:30:00,56.2,56.25,55.99,56.02,25152.0,56.2,56.25,55.99,56.02,25152.0
2022-04-18 15:00:00,56.02,56.04,55.83,55.84,22933.0,56.02,56.04,55.83,55.84,22933.0
2022-04-18 15:30:00,55.83,55.91,55.55,55.88,128419.0,55.83,55.91,55.55,55.88,128419.0
2022-04-19 09:30:00,55.6,56.03,55.53,55.9,33918.0,55.6,56.03,55.53,55.9,33918.0
2022-04-19 10:00:00,55.83,56.52,55.83,56.52,159826.0,55.83,56.52,55.83,56.52,159826.0
2022-04-19 10:30:00,56.55,56.96,56.52,56.75,129393.0,56.55,56.96,56.52,56.75,129393.0
2022-04-19 11:00:00,56.75,56.87,56.68,56.85,65970.0,56.75,56.87,56.68,56.85,65970.0
2022-04-19 11:30:00,56.85,56.96,56.66,56.82,82545.0,56.85,56.96,56.66,56.82,82545.0
2022-04-19 12:00:00,56.8,56.8,56.6,56.68,58390.0,56.8,56.8,56.6,56.68,58390.0
2022-04-19 12:30:00,56.69,56.83,56.64,56.71,26452.0,56.69,56.83,56.64,56.71,26452.0
2022-04-19 13:00:00,56.71,56.75,56.5,56.57,27463.0,56.71,56.75,56.5,56.57,27463.0
2022-04-19 13:30:00,56.57,56.7,56.55,56.66,22030.0,56.57,56.7,56.55,56.66,22030.0
2022-04-19 14:00:00,56.66,56.66,56.29,56.53,129796.0,56.66,56.66,56.29,56.53,129796.0
2022-04-19 14:30:00,56.55,56.79,56.55,56.69,38931.0,56.55,56.79,56.55,56.69,38931.0
2022-04-19 15:00:00,56.7,57.05,56.58,57.03,95464.0,56.7,57.05,56.58,57.03,95464.0
2022-04-19 15:30:00,57.03,57.11,56.9,57.08,212357.0,57.03,57.11,56.9,57.08,212357.0
2022-04-20 09:30:00,57.61,57.82,57.5,57.51,49925.0,57.61,57.82,57.5,57.51,49925.0
2022-04-20 10:00:00,57.55,57.8,57.31,57.67,21113.0,57.55,57.8,57.31,57.67,21113.0
2022-04-20 10:30:00,57.67,58.06,57.65,57.88,24482.0,57.67,58.06,57.65,57.88,24482.0
2022-04-20 11:00:00,57.88,57.96,57.62,57.69,25464.0,57.88,57.96,57.62,57.69,25464.0
2022-04-20 11:30:00,57.68,57.93,57.68,57.9,23646.0,57.68,57.93,57.68,57.9,23646.0
2022-04-20 12:00:00,57.95,58.09,57.81,57.88,29443.0,57.95,58.09,57.81,57.88,29443.0
2022-04-20 12:30:00,57.89,58.31,57.88,58.24,24406.0,57.89,58.31,57.88,58.24,24406.0
2022-04-20 13:00:00,58.26,58.34,58.16,58.22,83886.0,58.26,58.34,58.16,58.22,83886.0
2022-04-20 13:30:00,58.24,58.36,58.14,58.23,18604.0,58.24,58.36,58.14,58.23,18604.0
2022-04-20 14:00:00,58.25,58.31,58.03,58.04,15975.0,58.25,58.31,58.03,58.04,15975.0
2022-04-20 14:30:00,58.02,58.02,57.7,57.79,24304.0,58.02,58.02,57.7,57.79,24304.0
2022-04-20 15:00:00,57.79,57.9,57.74,57.82,25042.0,57.79,57.9,57.74,57.82,25042.0
2022-04-20 15:30:00,57.83,57.95,57.61,57.69,78964.0,57.83,57.95,57.61,57.69,78964.0
2022-04-21 09:30:00,58.07,58.71,57.78,57.87,90091.0,58.07,58.71,57.78,57.87,90091.0
2022-04-21 10:00:00,57.86,57.86,57.68,57.82,17539.0,57.86,57.86,57.68,57.82,17539.0
2022-04-21 10:30:00,57.89,58.03,57.78,58.02,49870.0,57.89,58.03,57.78,58.02,49870.0
2022-04-21 11:00:00,58.01,58.06,57.79,57.83,64814.0,58.01,58.06,57.79,57.83,64814.0
2022-04-21 11:30:00,57.85,57.89,57.52,57.54,62230.0,57.85,57.89,57.52,57.54,62230.0
2022-04-21 12:00:00,57.52,57.69,57.52,57.63,64156.0,57.52,57.69,57.52,57.63,64156.0
2022-04-21 12:30:00,57.62,57.65,57.4,57.4,30179.0,57.62,57.65,57.4,57.4,30179.0
2022-04-21 13:00:00,57.4,57.77,57.36,57.75,42517.0,57.4,57.77,57.36,57.75,42517.0
2022-04-21 13:30:00,57.8,57.83,57.61,57.7,38039.0,57.8,57.83,57.61,57.7,38039.0
2022-04-21 14:00:00,57.7,57.71,57.4,57.62,104478.0,57.7,57.71,57.4,57.62,104478.0
2022-04-21 14:30:00,57.59,57.7,57.4,57.44,95126.0,57.59,57.7,57.4,57.44,95126.0
2022-04-21 15:00:00,57.46,57.59,57.25,57.59,37965.0,57.46,57.59,57.25,57.59,37965.0
2022-04-21 15:30:00,57.52,57.52,57.09,57.31,161624.0,57.52,57.52,57.09,57.31,161624.0
2022-04-22 09:30:00,56.98,57.54,56.98,57.3,33751.0,56.98,57.54,56.98,57.3,33751.0
2022-04-22 10:00:00,57.3,57.46,56.81,56.86,26634.0,57.3,57.46,56.81,56.86,26634.0
2022-04-22 10:30:00,56.84,56.99,56.7,56.8,30849.0,56.84,56.99,56.7,56.8,30849.0
2022-04-22 11:00:00,56.85,56.96,56.68,56.8,43355.0,56.85,56.96,56.68,56.8,43355.0
2022-04-22 11:30:00,56.8,56.85,56.45,56.51,63054.0,56.8,56.85,56.45,56.51,63054.0
2022-04-22 12:00:00,56.57,56.57,56.31,56.42,22048.0,56.57,56.57,56.31,56.42,22048.0
2022-04-22 12:30:00,56.39,56.62,56.39,56.48,18789.0,56.39,56.62,56.39,56.48,18789.0
2022-04-22 13:00:00,56.48,56.58,56.38,56.54,52521.0,56.48,56.58,56.38,56.54,52521.0
2022-04-22 13:30:00,56.54,56.62,56.51,56.53,35826.0,56.54,56.62,56.51,56.53,35826.0
2022-04-22 14:00:00,56.53,56.75,56.51,56.63,28085.0,56.53,56.75,56.51,56.63,28085.0
2022-04-22 14:30:00,56.63,56.66,56.3,56.44,28984.0,56.63,56.66,56.3,56.44,28984.0
2022-04-22 15:00:00,56.46,56.7,56.36,56.52,40947.0,56.46,56.7,56.36,56.52,40947.0
2022-04-22 15:30:00,56.56,56.74,56.25,56.33,178308.0,56.56,56.74,56.25,56.33,178308.0
2022-04-25 09:30:00,56.13,56.58,55.64,55.77,65575.0,56.13,56.58,55.64,55.77,65575.0
2022-04-25 10:00:00,55.79,56.38,55.76,56.23,54454.0,55.79,56.38,55.76,56.23,54454.0
2022-04-25 10:30:00,56.22,56.54,55.8,55.8,36274.0,56.22,56.54,55.8,55.8,36274.0
2022-04-25 11:00:00,55.8,56.14,55.72,55.87,44288.0,55.8,56.14,55.72,55.87,44288.0
2022-04-25 11:30:00,55.89,56.05,55.69,55.89,39895.0,55.89,56.05,55.69,55.89,39895.0
2022-04-25 12:00:00,55.88,56.37,55.84,56.35,41244.0,55.88,56.37,55.84,56.35,41244.0
2022-04-25 12:30:00,56.34,56.78,56.26,56.63,36083.0,56.34,56.78,56.26,56.63,36083.0
2022-04-25 13:00:00,56.65,56.93,56.54,56.84,30829.0,56.65,56.93,56.54,56.84,30829.0
2022-04-25 13:30:00,56.81,56.9,56.66,56.75,51034.0,56.81,56.9,56.66,56.75,51034.0
2022-04-25 14:00:00,56.77,57.12,56.61,57.11,40088.0,56.77,57.12,56.61,57.11,40088.0
2022-04-25 14:30:00,57.14,57.52,57.07,57.22,95836.0,57.14,57.52,57.07,57.22,95836.0
2022-04-25 15:00:00,57.2,57.55,57.03,57.53,93446.0,57.2,57.55,57.03,57.53,93446.0
2022-04-25 15:30:00,57.55,57.74,57.41,57.73,178836.0,57.55,57.74,57.41,57.73,178836.0
2022-04-26 09:30:00,57.4,57.55,57.06,57.42,60321.0,57.4,57.55,57.06,57.42,60321.0
2022-04-26 10:00:00,57.43,57.47,56.63,56.69,84274.0,57.43,57.47,56.63,56.69,84274.0
2022-04-26 10:30:00,56.66,56.69,56.14,56.32,61900.0,56.66,56.69,56.14,56.32,61900.0
2022-04-26 11:00:00,56.31,56.34,55.91,56.02,52259.0,56.31,56.34,55.91,56.02,52259.0
2022-04-26 11:30:00,56.02,56.07,55.76,55.77,32727.0,56.02,56.07,55.76,55.77,32727.0
2022-04-26 12:00:00,55.78,56.41,55.78,56.38,33476.0,55.78,56.41,55.78,56.38,33476.0
2022-04-26 12:30:00,56.35,56.53,56.16,56.45,31868.0,56.35,56.53,56.16,56.45,31868.0
2022-04-26 13:00:00,56.44,56.45,55.73,55.78,65763.0,56.44,56.45,55.73,55.78,65763.0
2022-04-26 13:30:00,55.79,56.14,55.74,55.88,31097.0,55.79,56.14,55.74,55.88,31097.0
2022-04-26 14:00:00,55.9,56.2,55.81,56.11,33045.0,55.9,56.2,55.81,56.11,33045.0
2022-04-26 14:30:00,56.14,56.22,55.85,56.1,56309.0,56.14,56.22,55.85,56.1,56309.0
2022-04-26 15:00:00,56.14,56.22,55.75,55.81,82140.0,56.14,56.22,55.75,55.81,82140.0
2022-04-26 15:30:00,55.78,55.84,55.37,55.39,222037.0,55.78,55.84,55.37,55.39,222037.0
2022-04-27 09:30:00,55.01,55.25,54.21,55.16,88062.0,55.01,55.25,54.21,55.16,88062.0
2022-04-27 10:00:00,55.25,55.25,54.35,54.5,90161.0,55.25,55.25,54.35,54.5,90161.0
2022-04-27 10:30:00,54.46,54.8,54.09,54.33,93763.0,54.46,54.8,54.09,54.33,93763.0
2022-04-27 11:00:00,54.34,54.69,54.05,54.23,88642.0,54.34,54.69,54.05,54.23,88642.0
2022-04-27 11:30:00,54.33,54.88,54.33,54.87,41332.0,54.33,54.88,54.33,54.87,41332.0
2022-04-27 12:00:00,54.85,55.35,54.76,55.26,38973.0,54.85,55.35,54.76,55.26,38973.0
2022-04-27 12:30:00,55.26,55.37,55.1,55.25,28256.0,55.26,55.37,55.1,55.25,28256.0
2022-04-27 13:00:00,55.25,55.25,54.77,55.04,48170.0,55.25,55.25,54.77,55.04,48170.0
2022-04-27 13:30:00,55.07,55.25,55.03,55.18,48005.0,55.07,55.25,55.03,55.18,48005.0
2022-04-27 14:00:00,55.16,55.24,54.93,55.14,65948.0,55.16,55.24,54.93,55.14,65948.0
2022-04-27 14:30:00,55.15,55.46,54.77,54.82,63487.0,55.15,55.46,54.77,54.82,63487.0
2022-04-27 15:00:00,54.81,55.09,54.75,54.98,63690.0,54.81,55.09,54.75,54.98,63690.0
2022-04-27 15:30:00,54.97,55.09,54.7,54.74,255202.0,54.97,55.09,54.7,54.74,255202.0
2022-04-28 09:30:00,55.51,56.25,55.2,55.54,87251.0,55.51,56.25,55.2,55.54,87251.0
2022-04-28 10:00:00,55.48,55.6,55.15,55.45,52909.0,55.48,55.6,55.15,55.45,52909.0
2022-04-28 10:30:00,55.45,55.66,55.24,55.61,30819.0,55.45,55.66,55.24,55.61,30819.0
2022-04-28 11:00:00,55.6,55.97,55.57,55.82,37694.0,55.6,55.97,55.57,55.82,37694.0
2022-04-28 11:30:00,55.84,55.94,55.51,55.57,27516.0,55.84,55.94,55.51,55.57,27516.0
2022-04-28 12:00:00,55.66,56.06,55.5,56.06,24527.0,55.66,56.06,55.5,56.06,24527.0
2022-04-28 12:30:00,56.12,56.52,56.09,56.49,49535.0,56.12,56.52,56.09,56.49,49535.0
2022-04-28 13:00:00,56.49,56.87,56.41,56.74,38662.0,56.49,56.87,56.41,56.74,38662.0
2022-04-28 13:30:00,56.73,56.91,56.65,56.75,26026.0,56.73,56.91,56.65,56.75,26026.0
2022-04-28 14:00:00,56.79,56.97,56.7,56.89,41686.0,56.79,56.97,56.7,56.89,41686.0
2022-04-28 14:30:00,56.89,57.11,56.76,56.87,47638.0,56.89,57.11,56.76,56.87,47638.0
2022-04-28 15:00:00,56.88,57.19,56.84,57.07,37634.0,56.88,57.19,56.84,57.07,37634.0
2022-04-28 15:30:00,57.08,57.1,56.81,57.02,157127.0,57.08,57.1,56.81,57.02,157127.0
2022-04-29 09:30:00,56.4,57.0,56.4,56.9,29335.0,56.4,57.0,56.4,56.9,29335.0
2022-04-29 10:00:00,56.88,57.33,56.48,56.48,62377.0,56.88,57.33,56.48,56.48,62377.0
2022-04-29 10:30:00,56.4,56.7,56.4,56.65,64138.0,56.4,56.7,56.4,56.65,64138.0
2022-04-29 11:00:00,56.64,56.73,56.46,56.59,40234.0,56.64,56.73,56.46,56.59,40234.0
2022-04-29 11:30:00,56.63,56.84,56.61,56.62,46496.0,56.63,56.84,56.61,56.62,46496.0
2022-04-29 12:00:00,56.59,56.6,56.22,56.22,27264.0,56.59,56.6,56.22,56.22,27264.0
2022-04-29 12:30:00,56.2,56.21,55.96,55.98,19160.0,56.2,56.21,55.96,55.98,19160.0
2022-04-29 13:00:00,55.99,56.05,55.78,55.86,33929.0,55.99,56.05,55.78,55.86,33929.0
2022-04-29 13:30:00,55.87,55.93,55.56,55.64,27795.0,55.87,55.93,55.56,55.64,27795.0
2022-04-29 14:00:00,55.63,55.75,55.47,55.71,22088.0,55.63,55.75,55.47,55.71,22088.0
2022-04-29 14:30:00,55.69,55.77,55.48,55.57,19860.0,55.69,55.77,55.48,55.57,19860.0
2022-04-29 15:00:00,55.55,55.62,55.31,55.47,32786.0,55.55,55.62,55.31,55.47,32786.0
2022-04-29 15:30:00,55.45,55.59,55.03,55.16,123232.0,55.45,55.59,55.03,55.16,123232.0
2022-05-02 09:30:00,55.29,56.19,55.1,56.08,51563.0,55.29,56.19,55.1,56.08,51563.0
2022-05-02 10:00:00,56.13,56.43,55.62,56.33,38235.0,56.13,56.43,55.62,56.33,38235.0
2022-05-02 10:30:00,56.39,56.57,56.14,56.14,61169.0,56.39,56.57,56.14,56.14,61169.0
2022-05-02 11:00:00,56.19,56.22,55.68,55.75,52147.0,56.19,56.22,55.68,55.75,52147.0
2022-05-02 11:30:00,55.79,56.18,55.72,55.97,29351.0,55.79,56.18,55.72,55.97,29351.0
2022-05-02 12:00:00,55.96,56.19,55.56,56.03,21807.0,55.96,56.19,55.56,56.03,21807.0
2022-05-02 12:30:00,56.05,56.22,55.57,55.58,17615.0,56.05,56.22,55.57,55.58,17615.0
2022-05-02 13:00:00,55.63,55.76,55.49,55.61,26976.0,55.63,55.76,55.49,55.61,26976.0
2022-05-02 13:30:00,55.57,55.71,55.3,55.46,103847.0,55.57,55.71,55.3,55.46,103847.0
2022-05-02 14:00:00,55.43,55.75,55.25,55.51,35614.0,55.43,55.75,55.25,55.51,35614.0
2022-05-02 14:30:00,55.47,55.82,55.38,55.59,32992.0,55.47,55.82,55.38,55.59,32992.0
2022-05-02 15:00:00,55.66,56.4,55.59,56.26,61309.0,55.66,56.4,55.59,56.26,61309.0
2022-05-02 15:30:00,56.25,56.56,56.02,56.48,181571.0,56.25,56.56,56.02,56.48,181571.0
2022-05-03 09:30:00,55.95,56.7,55.94,56.44,55148.0,55.95,56.7,55.94,56.44,55148.0
2022-05-03 10:00:00,56.55,56.74,56.25,56.63,50655.0,56.55,56.74,56.25,56.63,50655.0
2022-05-03 10:30:00,56.63,56.8,56.19,56.32,67021.0,56.63,56.8,56.19,56.32,67021.0
2022-05-03 11:00:00,56.29,56.95,56.2,56.82,22929.0,56.29,56.95,56.2,56.82,22929.0
2022-05-03 11:30:00,56.83,57.01,56.79,56.9,29173.0,56.83,57.01,56.79,56.9,29173.0
2022-05-03 12:00:00,56.87,57.02,56.52,56.65,36919.0,56.87,57.02,56.52,56.65,36919.0
2022-05-03 12:30:00,56.62,56.8,56.56,56.71,25822.0,56.62,56.8,56.56,56.71,25822.0
2022-05-03 13:00:00,56.76,56.85,56.63,56.78,96423.0,56.76,56.85,56.63,56.78,96423.0
2022-05-03 13:30:00,56.77,57.02,56.72,56.79,24138.0,56.77,57.02,56.72,56.79,24138.0
2022-05-03 14:00:00,56.75,56.79,56.14,56.16,36379.0,56.75,56.79,56.14,56.16,36379.0
2022-05-03 14:30:00,56.2,56.59,56.03,56.54,30916.0,56.2,56.59,56.03,56.54,30916.0
2022-05-03 15:00:00,56.61,56.71,56.39,56.41,45684.0,56.61,56.71,56.39,56.41,45684.0
2022-05-03 15:30:00,56.43,56.51,56.13,56.32,184559.0,56.43,56.51,56.13,56.32,184559.0
2022-05-04 09:30:00,56.0,56.99,55.95,56.04,240066.0,56.0,56.99,55.95,56.04,240066.0
2022-05-04 10:00:00,55.95,56.08,55.48,56.03,68301.0,55.95,56.08,55.48,56.03,68301.0
2022-05-04 10:30:00,55.94,56.22,55.8,55.82,36978.0,55.94,56.22,55.8,55.82,36978.0
2022-05-04 11:00:00,55.79,55.91,55.64,55.69,34835.0,55.79,55.91,55.64,55.69,34835.0
2022-05-04 11:30:00,55.72,55.72,55.37,55.64,42644.0,55.72,55.72,55.37,55.64,42644.0
2022-05-04 12:00:00,55.64,56.35,55.64,56.27,30563.0,55.64,56.35,55.64,56.27,30563.0
2022-05-04 12:30:00,56.2,56.49,56.09,56.22,83165.0,56.2,56.49,56.09,56.22,83165.0
2022-05-04 13:00:00,56.25,56.3,56.01,56.07,39331.0,56.25,56.3,56.01,56.07,39331.0
2022-05-04 13:30:00,56.09,56.16,55.86,56.03,56272.0,56.09,56.16,55.86,56.03,56272.0
2022-05-04 14:00:00,56.02,56.31,55.57,55.93,136648.0,56.02,56.31,55.57,55.93,136648.0
2022-05-04 14:30:00,55.97,57.03,55.16,56.96,134440.0,55.97,57.03,55.16,56.96,134440.0
2022-05-04 15:00:00,56.97,57.24,56.78,57.14,100563.0,56.97,57.24,56.78,57.14,100563.0
2022-05-04 15:30:00,57.14,57.46,57.01,57.45,323657.0,57.14,57.46,57.01,57.45,323657.0
2022-05-05 09:30:00,56.51,56.54,55.81,56.16,114508.0,56.51,56.54,55.81,56.16,114508.0
2022-05-05 10:00:00,56.18,56.2,55.7,55.7,83830.0,56.18,56.2,55.7,55.7,83830.0
2022-05-05 10:30:00,55.72,55.76,55.29,55.51,50163.0,55.72,55.76,55.29,55.51,50163.0
2022-05-05 11:00:00,55.54,55.58,55.08,55.2,59565.0,55.54,55.58,55.08,55.2,59565.0
2022-05-05 11:30:00,55.2,55.39,54.76,54.83,40188.0,55.2,55.39,54.76,54.83,40188.0
2022-05-05 12:00:00,54.79,55.06,54.58,54.99,38201.0,54.79,55.06,54.58,54.99,38201.0
2022-05-05 12:30:00,54.96,55.1,54.64,54.98,52017.0,54.96,55.1,54.64,54.98,52017.0
2022-05-05 13:00:00,55.02,55.33,54.95,55.05,77482.0,55.02,55.33,54.95,55.05,77482.0
2022-05-05 13:30:00,55.02,55.35,54.9,55.0,78027.0,55.02,55.35,54.9,55.0,78027.0
2022-05-05 14:00:00,55.0,55.24,54.58,54.59,44342.0,55.0,55.24,54.58,54.59,44342.0
2022-05-05 14:30:00,54.6,54.84,54.42,54.81,29578.0,54.6,54.84,54.42,54.81,29578.0
2022-05-05 15:00:00,54.76,54.77,54.26,54.29,43585.0,54.76,54.77,54.26,54.29,43585.0
2022-05-05 15:30:00,54.28,54.85,54.2,54.73,216168.0,54.28,54.85,54.2,54.73,216168.0
2022-05-06 09:30:00,54.01,54.41,53.61,53.79,74150.0,54.01,54.41,53.61,53.79,74150.0
2022-05-06 10:00:00,53.78,54.57,53.68,54.04,94557.0,53.78,54.57,53.68,54.04,94557.0
2022-05-06 10:30:00,54.08,54.31,53.71,54.29,83473.0,54.08,54.31,53.71,54.29,83473.0
2022-05-06 11:00:00,54.26,54.66,54.05,54.5,52533.0,54.26,54.66,54.05,54.5,52533.0
2022-05-06 11:30:00,54.52,54.54,53.63,53.69,31224.0,54.52,54.54,53.63,53.69,31224.0
2022-05-06 12:00:00,53.7,54.12,53.49,54.0,61116.0,53.7,54.12,53.49,54.0,61116.0
2022-05-06 12:30:00,54.05,54.37,53.82,54.31,30979.0,54.05,54.37,53.82,54.31,30979.0
2022-05-06 13:00:00,54.33,54.44,53.98,54.09,51293.0,54.33,54.44,53.98,54.09,51293.0
2022-05-06 13:30:00,54.12,54.64,54.11,54.33,141918.0,54.12,54.64,54.11,54.33,141918.0
2022-05-06 14:00:00,54.28,54.36,53.9,53.95,58778.0,54.28,54.36,53.9,53.95,58778.0
2022-05-06 14:30:00,53.94,54.08,53.69,53.84,110803.0,53.94,54.08,53.69,53.84,110803.0
2022-05-06 15:00:00,53.83,53.96,53.64,53.78,87581.0,53.83,53.96,53.64,53.78,87581.0
2022-05-06 15:30:00,53.81,54.43,53.78,54.24,178406.0,53.81,54.43,53.78,54.24,178406.0
2022-05-09 09:30:00,53.7,54.01,53.21,53.8,43188.0,53.7,54.01,53.21,53.8,43188.0
2022-05-09 10:00:00,53.74,53.79,53.1,53.12,30801.0,53.74,53.79,53.1,53.12,30801.0
2022-05-09 10:30:00,53.08,53.11,52.5,52.68,54605.0,53.08,53.11,52.5,52.68,54605.0
2022-05-09 11:00:00,52.62,52.89,52.5,52.51,37096.0,52.62,52.89,52.5,52.51,37096.0
2022-05-09 11:30:00,52.5,52.7,52.33,52.56,21808.0,52.5,52.7,52.33,52.56,21808.0
2022-05-09 12:00:00,52.53,53.06,52.42,52.96,26674.0,52.53,53.06,52.42,52.96,26674.0
2022-05-09 12:30:00,52.94,53.06,52.29,52.29,31619.0,52.94,53.06,52.29,52.29,31619.0
2022-05-09 13:00:00,52.33,52.4,52.09,52.37,50161.0,52.33,52.4,52.09,52.37,50161.0
2022-05-09 13:30:00,52.35,52.41,51.9,52.08,27372.0,52.35,52.41,51.9,52.08,27372.0
2022-05-09 14:00:00,52.08,52.26,51.93,51.99,29489.0,52.08,52.26,51.93,51.99,29489.0
2022-05-09 14:30:00,51.96,52.26,51.85,52.19,34186.0,51.96,52.26,51.85,52.19,34186.0
2022-05-09 15:00:00,52.23,52.41,51.93,52.0,44199.0,52.23,52.41,51.93,52.0,44199.0
2022-05-09 15:30:00,52.0,52.01,51.57,51.84,196578.0,52.0,52.01,51.57,51.84,196578.0
2022-05-10 09:30:00,52.36,52.86,51.72,52.04,58117.0,52.36,52.86,51.72,52.04,58117.0
2022-05-10 10:00:00,52.03,52.2,51.74,51.89,47716.0,52.03,52.2,51.74,51.89,47716.0
2022-05-10 10:30:00,51.91,51.97,51.23,51.33,40005.0,51.91,51.97,51.23,51.33,40005.0
2022-05-10 11:00:00,51.34,51.4,50.88,51.01,44619.0,51.34,51.4,50.88,51.01,44619.0
2022-05-10 11:30:00,50.98,51.22,50.69,51.02,71850.0,50.98,51.22,50.69,51.02,71850.0
2022-05-10 12:00:00,51.01,51.1,50.59,50.71,84929.0,51.01,51.1,50.59,50.71,84929.0
2022-05-10 12:30:00,50.73,51.0,50.55,50.8,93625.0,50.73,51.0,50.55,50.8,93625.0
2022-05-10 13:00:00,50.89,51.41,50.82,51.41,133587.0,50.89,51.41,50.82,51.41,133587.0
2022-05-10 13:30:00,51.41,52.11,51.38,52.08,95828.0,51.41,52.11,51.38,52.08,95828.0
2022-05-10 14:00:00,52.1,52.1,51.62,51.7,65826.0,52.1,52.1,51.62,51.7,65826.0
2022-05-10 14:30:00,51.7,52.01,51.63,51.91,52727.0,51.7,52.01,51.63,51.91,52727.0
2022-05-10 15:00:00,51.92,52.12,51.7,51.77,107022.0,51.92,52.12,51.7,51.77,107022.0
2022-05-10 15:30:00,51.73,52.01,51.63,51.93,302294.0,51.73,52.01,51.63,51.93,302294.0
2022-05-11 09:30:00,51.46,52.34,51.22,52.15,46938.0,51.46,52.34,51.22,52.15,46938.0
2022-05-11 10:00:00,52.1,52.57,51.95,52.48,29927.0,52.1,52.57,51.95,52.48,29927.0
2022-05-11 10:30:00,52.5,52.86,52.27,52.5,31174.0,52.5,52.86,52.27,52.5,31174.0
2022-05-11 11:00:00,52.49,52.58,52.11,52.37,238285.0,52.49,52.58,52.11,52.37,238285.0
2022-05-11 11:30:00,52.4,52.82,52.26,52.36,115123.0,52.4,52.82,52.26,52.36,115123.0
2022-05-11 12:00:00,52.32,52.36,51.6,51.6,61600.0,52.32,52.36,51.6,51.6,61600.0
2022-05-11 12:30:00,51.57,51.73,51.3,51.3,32805.0,51.57,51.73,51.3,51.3,32805.0
2022-05-11 13:00:00,51.28,51.41,51.19,51.2,63406.0,51.28,51.41,51.19,51.2,63406.0
2022-05-11 13:30:00,51.2,51.2,50.8,50.82,39389.0,51.2,51.2,50.8,50.82,39389.0
2022-05-11 14:00:00,50.81,51.61,50.81,51.44,42540.0,50.81,51.61,50.81,51.44,42540.0
2022-05-11 14:30:00,51.4,51.67,51.19,51.28,34312.0,51.4,51.67,51.19,51.28,34312.0
2022-05-11 15:00:00,51.24,51.34,51.02,51.08,43692.0,51.24,51.34,51.02,51.08,43692.0
2022-05-11 15:30:00,51.06,51.19,50.71,50.76,175973.0,51.06,51.19,50.71,50.76,175973.0
2022-05-12 09:30:00,50.41,50.78,49.88,50.32,83155.0,50.41,50.78,49.88,50.32,83155.0
2022-05-12 10:00:00,50.29,51.14,50.24,50.89,50644.0,50.29,51.14,50.24,50.89,50644.0
2022-05-12 10:30:00,50.93,51.07,50.48,50.93,52288.0,50.93,51.07,50.48,50.93,52288.0
2022-05-12 11:00:00,50.9,51.28,50.77,51.19,49904.0,50.9,51.28,50.77,51.19,49904.0
2022-05-12 11:30:00,51.21,51.21,50.36,50.46,42673.0,51.21,51.21,50.36,50.46,42673.0
2022-05-12 12:00:00,50.43,50.82,50.36,50.8,29883.0,50.43,50.82,50.36,50.8,29883.0
2022-05-12 12:30:00,50.83,51.2,50.77,51.0,20238.0,50.83,51.2,50.77,51.0,20238.0
2022-05-12 13:00:00,50.98,51.09,50.51,50.62,24362.0,50.98,51.09,50.51,50.62,24362.0
2022-05-12 13:30:00,50.62,50.65,50.0,50.07,42618.0,50.62,50.65,50.0,50.07,42618.0
2022-05-12 14:00:00,50.05,50.15,49.77,49.88,33402.0,50.05,50.15,49.77,49.88,33402.0
2022-05-12 14:30:00,49.87,49.88,49.56,49.6,29398.0,49.87,49.88,49.56,49.6,29398.0
2022-05-12 15:00:00,49.58,50.23,49.52,49.92,61165.0,49.58,50.23,49.52,49.92,61165.0
2022-05-12 15:30:00,49.94,50.48,49.92,50.46,135973.0,49.94,50.48,49.92,50.46,135973.0
2022-05-13 09:30:00,51.1,51.81,50.97,51.81,65149.0,51.1,51.81,50.97,51.81,65149.0
2022-05-13 10:00:00,51.9,52.05,51.74,51.97,27970.0,51.9,52.05,51.74,51.97,27970.0
2022-05-13 10:30:00,51.94,52.19,51.76,52.1,37648.0,51.94,52.19,51.76,52.1,37648.0
2022-05-13 11:00:00,52.09,52.37,52.03,52.35,34685.0,52.09,52.37,52.03,52.35,34685.0
2022-05-13 11:30:00,52.37,52.51,52.23,52.45,23759.0,52.37,52.51,52.23,52.45,23759.0
2022-05-13 12:00:00,52.42,52.69,52.38,52.58,21854.0,52.42,52.69,52.38,52.58,21854.0
2022-05-13 12:30:00,52.58,52.63,52.4,52.6,13329.0,52.58,52.63,52.4,52.6,13329.0
2022-05-13 13:00:00,52.66,52.66,52.42,52.47,16038.0,52.66,52.66,52.42,52.47,16038.0
2022-05-13 13:30:00,52.45,52.54,51.99,52.0,28165.0,52.45,52.54,51.99,52.0,28165.0
2022-05-13 14:00:00,52.0,52.0,51.65,51.91,27780.0,52.0,52.0,51.65,51.91,27780.0
2022-05-13 14:30:00,51.93,52.19,51.92,52.17,35157.0,51.93,52.19,51.92,52.17,35157.0
2022-05-13 15:00:00,52.2,52.52,52.16,52.52,105652.0,52.2,52.52,52.16,52.52,105652.0
2022-05-13 15:30:00,52.52,52.52,52.12,52.37,159860.0,52.52,52.52,52.12,52.37,159860.0
2022-05-16 09:30:00,52.23,52.33,51.69,51.71,48444.0,52.23,52.33,51.69,51.71,48444.0
2022-05-16 10:00:00,51.8,52.44,51.55,52.44,36010.0,51.8,52.44,51.55,52.44,36010.0
2022-05-16 10:30:00,52.45,52.45,51.81,51.84,18415.0,52.45,52.45,51.81,51.84,18415.0
2022-05-16 11:00:00,51.83,51.99,51.64,51.82,38618.0,51.83,51.99,51.64,51.82,38618.0
2022-05-16 11:30:00,51.86,52.07,51.7,52.04,39909.0,51.86,52.07,51.7,52.04,39909.0
2022-05-16 12:00:00,52.06,52.26,51.86,51.92,34820.0,52.06,52.26,51.86,51.92,34820.0
2022-05-16 12:30:00,51.89,51.89,51.66,51.74,34941.0,51.89,51.89,51.66,51.74,34941.0
2022-05-16 13:00:00,51.7,52.03,51.68,52.0,35340.0,51.7,52.03,51.68,52.0,35340.0
2022-05-16 13:30:00,52.04,52.15,51.95,51.97,63453.0,52.04,52.15,51.95,51.97,63453.0
2022-05-16 14:00:00,51.97,52.1,51.88,52.05,86683.0,51.97,52.1,51.88,52.05,86683.0
2022-05-16 14:30:00,52.05,52.2,51.74,51.75,77249.0,52.05,52.2,51.74,51.75,77249.0
2022-05-16 15:00:00,51.76,51.77,51.36,51.42,70835.0,51.76,51.77,51.36,51.42,70835.0
2022-05-16 15:30:00,51.42,51.51,51.27,51.38,227455.0,51.42,51.51,51.27,51.38,227455.0
2022-05-17 09:30:00,51.7,52.48,51.7,52.09,63288.0,51.7,52.48,51.7,52.09,63288.0
2022-05-17 10:00:00,52.22,52.48,52.02,52.04,28964.0,52.22,52.48,52.02,52.04,28964.0
2022-05-17 10:30:00,52.01,52.1,51.72,52.0,42114.0,52.01,52.1,51.72,52.0,42114.0
2022-05-17 11:00:00,51.99,52.57,51.94,52.54,85403.0,51.99,52.57,51.94,52.54,85403.0
2022-05-17 11:30:00,52.59,52.73,52.5,52.55,39473.0,52.59,52.73,52.5,52.55,39473.0
2022-05-17 12:00:00,52.58,52.84,52.3,52.83,45344.0,52.58,52.84,52.3,52.83,45344.0
2022-05-17 12:30:00,52.83,52.98,52.82,52.97,33087.0,52.83,52.98,52.82,52.97,33087.0
2022-05-17 13:00:00,52.93,53.06,52.69,52.69,66742.0,52.93,53.06,52.69,52.69,66742.0
2022-05-17 13:30:00,52.73,52.81,52.7,52.76,46699.0,52.73,52.81,52.7,52.76,46699.0
2022-05-17 14:00:00,52.76,52.85,52.43,52.56,79519.0,52.76,52.85,52.43,52.56,79519.0
2022-05-17 14:30:00,52.53,53.18,52.41,53.02,65230.0,52.53,53.18,52.41,53.02,65230.0
2022-05-17 15:00:00,53.03,53.64,53.02,53.58,68223.0,53.03,53.64,53.02,53.58,68223.0
2022-05-17 15:30:00,53.6,53.67,53.32,53.65,185806.0,53.6,53.67,53.32,53.65,185806.0
2022-05-18 09:30:00,53.07,53.37,52.85,52.87,25281.0,53.07,53.37,52.85,52.87,25281.0
2022-05-18 10:00:00,52.9,53.15,52.81,52.82,56205.0,52.9,53.15,52.81,52.82,56205.0
2022-05-18 10:30:00,52.85,52.85,52.52,52.63,24002.0,52.85,52.85,52.52,52.63,24002.0
2022-05-18 11:00:00,52.67,52.7,52.19,52.2,35218.0,52.67,52.7,52.19,52.2,35218.0
2022-05-18 11:30:00,52.19,52.31,52.0,52.01,25659.0,52.19,52.31,52.0,52.01,25659.0
2022-05-18 12:00:00,51.99,52.1,51.81,51.86,31122.0,51.99,52.1,51.81,51.86,31122.0
2022-05-18 12:30:00,51.87,51.87,51.53,51.57,45770.0,51.87,51.87,51.53,51.57,45770.0
2022-05-18 13:00:00,51.55,51.55,50.85,50.99,38228.0,51.55,51.55,50.85,50.99,38228.0
2022-05-18 13:30:00,50.99,51.13,50.79,50.97,42653.0,50.99,51.13,50.79,50.97,42653.0
2022-05-18 14:00:00,50.96,51.32,50.84,51.29,34074.0,50.96,51.32,50.84,51.29,34074.0
2022-05-18 14:30:00,51.32,51.32,50.87,50.9,30481.0,51.32,51.32,50.87,50.9,30481.0
2022-05-18 15:00:00,50.91,50.98,50.77,50.91,39048.0,50.91,50.98,50.77,50.91,39048.0
2022-05-18 15:30:00,50.93,51.38,50.83,51.18,149953.0,50.93,51.38,50.83,51.18,149953.0
2022-05-19 09:30:00,49.0,50.56,48.78,49.45,272698.0,49.0,50.56,48.78,49.45,272698.0
2022-05-19 10:00:00,49.5,49.94,49.5,49.62,60351.0,49.5,49.94,49.5,49.62,60351.0
2022-05-19 10:30:00,49.63,49.78,49.08,49.36,124011.0,49.63,49.78,49.08,49.36,124011.0
2022-05-19 11:00:00,49.35,49.91,49.3,49.75,68869.0,49.35,49.91,49.3,49.75,68869.0
2022-05-19 11:30:00,49.77,50.35,49.76,50.23,64064.0,49.77,50.35,49.76,50.23,64064.0
2022-05-19 12:00:00,50.22,50.3,49.83,50.12,43376.0,50.22,50.3,49.83,50.12,43376.0
2022-05-19 12:30:00,50.16,50.21,49.54,49.79,59861.0,50.16,50.21,49.54,49.79,59861.0
2022-05-19 13:00:00,49.77,50.04,49.57,49.7,57069.0,49.77,50.04,49.57,49.7,57069.0
2022-05-19 13:30:00,49.68,50.0,49.38,49.97,45338.0,49.68,50.0,49.38,49.97,45338.0
2022-05-19 14:00:00,49.98,50.04,49.66,49.73,75723.0,49.98,50.04,49.66,49.73,75723.0
2022-05-19 14:30:00,49.72,50.04,49.63,49.99,34316.0,49.72,50.04,49.63,49.99,34316.0
2022-05-19 15:00:00,50.02,50.41,49.79,49.82,61808.0,50.02,50.41,49.79,49.82,61808.0
2022-05-19 15:30:00,49.82,50.02,49.6,49.81,239205.0,49.82,50.02,49.6,49.81,239205.0
2022-05-20 09:30:00,50.77,50.77,49.87,49.89,85265.0,50.77,50.77,49.87,49.89,85265.0
2022-05-20 10:00:00,49.86,49.87,49.15,49.45,106656.0,49.86,49.87,49.15,49.45,106656.0
2022-05-20 10:30:00,49.43,49.93,49.34,49.47,186121.0,49.43,49.93,49.34,49.47,186121.0
2022-05-20 11:00:00,49.47,49.47,49.0,49.19,45031.0,49.47,49.47,49.0,49.19,45031.0
2022-05-20 11:30:00,49.19,49.34,49.04,49.28,42452.0,49.19,49.34,49.04,49.28,42452.0
2022-05-20 12:00:00,49.31,49.31,48.89,48.9,35584.0,49.31,49.31,48.89,48.9,35584.0
2022-05-20 12:30:00,48.88,49.14,48.56,48.96,34001.0,48.88,49.14,48.56,48.96,34001.0
2022-05-20 13:00:00,48.95,48.96,48.62,48.65,38583.0,48.95,48.96,48.62,48.65,38583.0
2022-05-20 13:30:00,48.63,49.4,48.62,49.37,90720.0,48.63,49.4,48.62,49.37,90720.0
2022-05-20 14:00:00,49.39,49.49,48.87,48.93,44439.0,49.39,49.49,48.87,48.93,44439.0
2022-05-20 14:30:00,48.9,49.18,48.71,48.95,39807.0,48.9,49.18,48.71,48.95,39807.0
2022-05-20 15:00:00,48.9,49.1,48.65,49.07,46775.0,48.9,49.1,48.65,49.07,46775.0
2022-05-20 15:30:00,49.07,49.85,49.05,49.83,210941.0,49.07,49.85,49.05,49.83,210941.0
2022-05-23 09:30:00,50.27,50.51,49.88,50.01,62897.0,50.27,50.51,49.88,50.01,62897.0
2022-05-23 10:00:00,50.01,50.01,49.53,49.76,80390.0,50.01,50.01,49.53,49.76,80390.0
2022-05-23 10:30:00,49.82,49.99,49.67,49.9,76688.0,49.82,49.99,49.67,49.9,76688.0
2022-05-23 11:00:00,49.88,50.29,49.84,50.13,59043.0,49.88,50.29,49.84,50.13,59043.0
2022-05-23 11:30:00,50.16,50.37,50.11,50.17,35961.0,50.16,50.37,50.11,50.17,35961.0
2022-05-23 12:00:00,50.18,50.6,50.14,50.42,32570.0,50.18,50.6,50.14,50.42,32570.0
2022-05-23 12:30:00,50.41,50.58,50.26,50.56,63122.0,50.41,50.58,50.26,50.56,63122.0
2022-05-23 13:00:00,50.56,50.59,50.09,50.27,46564.0,50.56,50.59,50.09,50.27,46564.0
2022-05-23 13:30:00,50.27,50.47,50.2,50.41,33621.0,50.27,50.47,50.2,50.41,33621.0
2022-05-23 14:00:00,50.44,50.53,50.31,50.41,31921.0,50.44,50.53,50.31,50.41,31921.0
2022-05-23 14:30:00,50.4,50.56,50.23,50.24,68530.0,50.4,50.56,50.23,50.24,68530.0
2022-05-23 15:00:00,50.24,50.4,50.1,50.15,58490.0,50.24,50.4,50.1,50.15,58490.0
2022-05-23 15:30:00,50.17,50.34,49.89,50.19,210476.0,50.17,50.34,49.89,50.19,210476.0
2022-05-24 09:30:00,49.83,50.1,49.16,49.19,43101.0,49.83,50.1,49.16,49.19,43101.0
2022-05-24 10:00:00,49.12,49.2,48.75,49.04,50580.0,49.12,49.2,48.75,49.04,50580.0
2022-05-24 10:30:00,49.03,49.08,48.46,48.48,39495.0,49.03,49.08,48.46,48.48,39495.0
2022-05-24 11:00:00,48.48,48.69,48.23,48.44,28381.0,48.48,48.69,48.23,48.44,28381.0
2022-05-24 11:30:00,48.49,48.7,48.33,48.55,36161.0,48.49,48.7,48.33,48.55,36161.0
2022-05-24 12:00:00,48.52,48.85,48.42,48.47,26115.0,48.52,48.85,48.42,48.47,26115.0
2022-05-24 12:30:00,48.47,48.55,48.21,48.37,24109.0,48.47,48.55,48.21,48.37,24109.0
2022-05-24 13:00:00,48.36,48.4,48.16,48.4,22681.0,48.36,48.4,48.16,48.4,22681.0
2022-05-24 13:30:00,48.38,48.62,48.31,48.57,21699.0,48.38,48.62,48.31,48.57,21699.0
2022-05-24 14:00:00,48.55,48.85,48.49,48.65,28274.0,48.55,48.85,48.49,48.65,28274.0
2022-05-24 14:30:00,48.64,48.77,48.32,48.43,45264.0,48.64,48.77,48.32,48.43,45264.0
2022-05-24 15:00:00,48.43,48.73,48.43,48.73,38346.0,48.43,48.73,48.43,48.73,38346.0
2022-05-24 15:30:00,48.74,49.2,48.7,48.87,201642.0,48.74,49.2,48.7,48.87,201642.0
2022-05-25 09:30:00,48.64,49.12,48.41,48.74,47435.0,48.64,49.12,48.41,48.74,47435.0
2022-05-25 10:00:00,48.75,49.21,48.58,49.21,41985.0,48.75,49.21,48.58,49.21,41985.0
2022-05-25 10:30:00,49.23,49.52,49.2,49.51,35805.0,49.23,49.52,49.2,49.51,35805.0
2022-05-25 11:00:00,49.49,49.5,49.19,49.29,46654.0,49.49,49.5,49.19,49.29,46654.0
2022-05-25 11:30:00,49.29,49.34,49.1,49.33,17960.0,49.29,49.34,49.1,49.33,17960.0
2022-05-25 12:00:00,49.33,49.38,48.86,48.9,29083.0,49.33,49.38,48.86,48.9,29083.0
2022-05-25 12:30:00,48.89,48.96,48.65,48.77,76960.0,48.89,48.96,48.65,48.77,76960.0
2022-05-25 13:00:00,48.79,48.79,48.56,48.64,70662.0,48.79,48.79,48.56,48.64,70662.0
2022-05-25 13:30:00,48.64,48.82,48.61,48.71,80641.0,48.64,48.82,48.61,48.71,80641.0
2022-05-25 14:00:00,48.69,48.97,48.45,48.93,111368.0,48.69,48.97,48.45,48.93,111368.0
2022-05-25 14:30:00,48.93,49.52,48.9,49.51,74299.0,48.93,49.52,48.9,49.51,74299.0
2022-05-25 15:00:00,49.51,49.87,49.48,49.71,72998.0,49.51,49.87,49.48,49.71,72998.0
2022-05-25 15:30:00,49.74,49.79,49.46,49.61,181891.0,49.74,49.79,49.46,49.61,181891.0
2022-05-26 09:30:00,49.34,49.82,48.89,49.81,105306.0,49.34,49.82,48.89,49.81,105306.0
2022-05-26 10:00:00,49.83,50.29,49.74,50.19,61977.0,49.83,50.29,49.74,50.19,61977.0
2022-05-26 10:30:00,50.19,50.22,49.9,49.96,61334.0,50.19,50.22,49.9,49.96,61334.0
2022-05-26 11:00:00,49.97,50.21,49.96,50.12,66326.0,49.97,50.21,49.96,50.12,66326.0
2022-05-26 11:30:00,50.1,50.31,49.98,50.19,73892.0,50.1,50.31,49.98,50.19,73892.0
2022-05-26 12:00:00,50.18,50.77,50.13,50.71,66154.0,50.18,50.77,50.13,50.71,66154.0
2022-05-26 12:30:00,50.71,50.83,50.59,50.71,80202.0,50.71,50.83,50.59,50.71,80202.0
2022-05-26 13:00:00,50.73,50.93,50.69,50.75,34790.0,50.73,50.93,50.69,50.75,34790.0
2022-05-26 13:30:00,50.75,50.91,50.74,50.89,25067.0,50.75,50.91,50.74,50.89,25067.0
2022-05-26 14:00:00,50.87,51.24,50.87,51.08,46985.0,50.87,51.24,50.87,51.08,46985.0
2022-05-26 14:30:00,51.08,51.12,50.96,50.96,39380.0,51.08,51.12,50.96,50.96,39380.0
2022-05-26 15:00:00,50.97,50.97,50.43,50.69,122929.0,50.97,50.97,50.43,50.69,122929.0
2022-05-26 15:30:00,50.7,50.74,50.47,50.55,307342.0,50.7,50.74,50.47,50.55,307342.0
2022-05-27 09:30:00,51.12,51.49,50.71,51.2,73822.0,51.12,51.49,50.71,51.2,73822.0
2022-05-27 10:00:00,51.12,51.42,51.04,51.33,67888.0,51.12,51.42,51.04,51.33,67888.0
2022-05-27 10:30:00,51.36,51.64,51.31,51.39,39287.0,51.36,51.64,51.31,51.39,39287.0
2022-05-27 11:00:00,51.4,51.59,51.19,51.28,201439.0,51.4,51.59,51.19,51.28,201439.0
2022-05-27 11:30:00,51.3,51.77,51.25,51.48,84120.0,51.3,51.77,51.25,51.48,84120.0
2022-05-27 12:00:00,51.47,51.64,51.43,51.48,99993.0,51.47,51.64,51.43,51.48,99993.0
2022-05-27 12:30:00,51.47,51.57,51.24,51.28,89239.0,51.47,51.57,51.24,51.28,89239.0
2022-05-27 13:00:00,51.26,51.42,51.22,51.33,212288.0,51.26,51.42,51.22,51.33,212288.0
2022-05-27 13:30:00,51.34,51.45,51.31,51.38,123090.0,51.34,51.45,51.31,51.38,123090.0
2022-05-27 14:00:00,51.4,51.69,51.35,51.62,153312.0,51.4,51.69,51.35,51.62,153312.0
2022-05-27 14:30:00,51.62,51.73,51.55,51.58,69149.0,51.62,51.73,51.55,51.58,69149.0
2022-05-27 15:00:00,51.57,51.75,51.56,51.62,209076.0,51.57,51.75,51.56,51.62,209076.0
2022-05-27 15:30:00,51.61,52.33,51.57,52.33,427002.0,51.61,52.33,51.57,52.33,427002.0
2022-05-31 09:30:00,51.65,51.97,51.08,51.24,211803.0,51.65,51.97,51.08,51.24,211803.0
2022-05-31 10:00:00,51.19,51.52,50.86,51.25,122109.0,51.19,51.52,50.86,51.25,122109.0
2022-05-31 10:30:00,51.26,51.6,51.23,51.58,73671.0,51.26,51.6,51.23,51.58,73671.0
2022-05-31 11:00:00,51.56,51.6,51.06,51.06,62349.0,51.56,51.6,51.06,51.06,62349.0
2022-05-31 11:30:00,51.04,51.2,50.82,51.2,76069.0,51.04,51.2,50.82,51.2,76069.0
2022-05-31 12:00:00,51.2,51.27,50.82,50.87,64130.0,51.2,51.27,50.82,50.87,64130.0
2022-05-31 12:30:00,50.91,51.25,50.8,51.19,95280.0,50.91,51.25,50.8,51.19,95280.0
2022-05-31 13:00:00,51.19,51.25,50.83,50.9,42755.0,51.19,51.25,50.83,50.9,42755.0
2022-05-31 13:30:00,50.9,51.37,50.83,51.37,48110.0,50.9,51.37,50.83,51.37,48110.0
2022-05-31 14:00:00,51.35,51.39,51.11,51.22,45532.0,51.35,51.39,51.11,51.22,45532.0
2022-05-31 14:30:00,51.19,51.24,50.71,50.79,53747.0,51.19,51.24,50.71,50.79,53747.0
2022-05-31 15:00:00,50.78,51.1,50.63,51.08,82581.0,50.78,51.1,50.63,51.08,82581.0
2022-05-31 15:30:00,51.09,51.28,50.74,50.83,285345.0,51.09,51.28,50.74,50.83,285345.0
2022-06-01 09:30:00,51.25,51.44,50.94,51.28,78231.0,51.25,51.44,50.94,51.28,78231.0
2022-06-01 10:00:00,51.29,51.33,50.43,50.48,40920.0,51.29,51.33,50.43,50.48,40920.0
2022-06-01 10:30:00,50.48,50.69,50.38,50.58,68146.0,50.48,50.69,50.38,50.58,68146.0
2022-06-01 11:00:00,50.56,50.59,50.15,50.3,81338.0,50.56,50.59,50.15,50.3,81338.0
2022-06-01 11:30:00,50.29,50.38,50.07,50.15,66935.0,50.29,50.38,50.07,50.15,66935.0
2022-06-01 12:00:00,50.15,50.24,49.86,50.12,59174.0,50.15,50.24,49.86,50.12,59174.0
2022-06-01 12:30:00,50.1,50.31,50.02,50.28,42971.0,50.1,50.31,50.02,50.28,42971.0
2022-06-01 13:00:00,50.28,50.78,50.26,50.71,69403.0,50.28,50.78,50.26,50.71,69403.0
2022-06-01 13:30:00,50.71,51.05,50.64,51.04,57407.0,50.71,51.05,50.64,51.04,57407.0
2022-06-01 14:00:00,51.04,51.61,51.02,51.57,147719.0,51.04,51.61,51.02,51.57,147719.0
2022-06-01 14:30:00,51.59,51.62,51.45,51.56,90531.0,51.59,51.62,51.45,51.56,90531.0
2022-06-01 15:00:00,51.55,51.63,51.28,51.56,101398.0,51.55,51.63,51.28,51.56,101398.0
2022-06-01 15:30:00,51.56,51.7,51.31,51.33,374391.0,51.56,51.7,51.31,51.33,374391.0
2022-06-02 09:30:00,47.0,48.64,46.6,48.64,864379.0,47.0,48.64,46.6,48.64,864379.0
2022-06-02 10:00:00,48.64,49.38,48.37,48.56,303376.0,48.64,49.38,48.37,48.56,303376.0
2022-06-02 10:30:00,48.55,48.88,48.08,48.65,233422.0,48.55,48.88,48.08,48.65,233422.0
2022-06-02 11:00:00,48.63,49.68,48.61,49.66,261986.0,48.63,49.68,48.61,49.66,261986.0
2022-06-02 11:30:00,49.65,49.88,49.27,49.58,170789.0,49.65,49.88,49.27,49.58,170789.0
2022-06-02 12:00:00,49.6,50.69,49.53,50.69,186735.0,49.6,50.69,49.53,50.69,186735.0
2022-06-02 12:30:00,50.66,51.37,50.59,51.3,161456.0,50.66,51.37,50.59,51.3,161456.0
2022-06-02 13:00:00,51.3,51.41,50.42,50.61,183779.0,51.3,51.41,50.42,50.61,183779.0
2022-06-02 13:30:00,50.64,50.76,50.09,50.3,164852.0,50.64,50.76,50.09,50.3,164852.0
2022-06-02 14:00:00,50.31,50.35,49.6,49.77,223885.0,50.31,50.35,49.6,49.77,223885.0
2022-06-02 14:30:00,49.78,50.94,49.71,50.74,133132.0,49.78,50.94,49.71,50.74,133132.0
2022-06-02 15:00:00,50.72,50.86,50.24,50.31,171628.0,50.72,50.86,50.24,50.31,171628.0
2022-06-02 15:30:00,50.31,50.74,50.26,50.7,315333.0,50.31,50.74,50.26,50.7,315333.0
2022-06-03 09:30:00,50.68,50.68,48.89,49.26,236432.0,50.68,50.68,48.89,49.26,236432.0
2022-06-03 10:00:00,49.26,49.34,48.38,48.71,240482.0,49.26,49.34,48.38,48.71,240482.0
2022-06-03 10:30:00,48.71,49.0,48.35,48.36,113675.0,48.71,49.0,48.35,48.36,113675.0
2022-06-03 11:00:00,48.32,48.56,48.14,48.17,79820.0,48.32,48.56,48.14,48.17,79820.0
2022-06-03 11:30:00,48.17,48.45,48.07,48.25,71725.0,48.17,48.45,48.07,48.25,71725.0
2022-06-03 12:00:00,48.23,48.49,48.13,48.45,40384.0,48.23,48.49,48.13,48.45,40384.0
2022-06-03 12:30:00,48.44,48.64,48.27,48.62,53818.0,48.44,48.64,48.27,48.62,53818.0
2022-06-03 13:00:00,48.62,48.89,48.53,48.63,167081.0,48.62,48.89,48.53,48.63,167081.0
2022-06-03 13:30:00,48.61,48.61,48.43,48.48,44537.0,48.61,48.61,48.43,48.48,44537.0
2022-06-03 14:00:00,48.47,48.71,48.42,48.62,84763.0,48.47,48.71,48.42,48.62,84763.0
2022-06-03 14:30:00,48.64,48.72,48.46,48.64,50484.0,48.64,48.72,48.46,48.64,50484.0
2022-06-03 15:00:00,48.63,48.77,48.48,48.69,78705.0,48.63,48.77,48.48,48.69,78705.0
2022-06-03 15:30:00,48.7,48.92,48.62,48.75,313256.0,48.7,48.92,48.62,48.75,313256.0
2022-06-06 09:30:00,49.12,50.1,48.9,50.08,132795.0,49.12,50.1,48.9,50.08,132795.0
2022-06-06 10:00:00,50.12,51.18,50.09,50.67,165312.0,50.12,51.18,50.09,50.67,165312.0
2022-06-06 10:30:00,50.65,50.88,50.54,50.68,244456.0,50.65,50.88,50.54,50.68,244456.0
2022-06-06 11:00:00,50.69,50.92,50.27,50.46,250306.0,50.69,50.92,50.27,50.46,250306.0
2022-06-06 11:30:00,50.47,50.47,50.16,50.24,134191.0,50.47,50.47,50.16,50.24,134191.0
2022-06-06 12:00:00,50.21,50.21,49.57,49.62,118808.0,50.21,50.21,49.57,49.62,118808.0
2022-06-06 12:30:00,49.61,49.91,49.5,49.82,49020.0,49.61,49.91,49.5,49.82,49020.0
2022-06-06 13:00:00,49.82,49.91,49.65,49.7,66067.0,49.82,49.91,49.65,49.7,66067.0
2022-06-06 13:30:00,49.69,50.17,49.69,50.16,165607.0,49.69,50.17,49.69,50.16,165607.0
2022-06-06 14:00:00,50.14,50.16,49.46,49.56,71676.0,50.14,50.16,49.46,49.56,71676.0
2022-06-06 14:30:00,49.54,49.59,49.32,49.38,69285.0,49.54,49.59,49.32,49.38,69285.0
2022-06-06 15:00:00,49.35,49.41,49.15,49.15,87527.0,49.35,49.41,49.15,49.15,87527.0
2022-06-06 15:30:00,49.14,49.38,48.94,49.37,320369.0,49.14,49.38,48.94,49.37,320369.0
2022-06-07 09:30:00,48.99,49.54,48.93,49.0,91364.0,48.99,49.54,48.93,49.0,91364.0
2022-06-07 10:00:00,49.0,49.09,48.56,48.87,54329.0,49.0,49.09,48.56,48.87,54329.0
2022-06-07 10:30:00,48.87,49.26,48.82,49.14,39846.0,48.87,49.26,48.82,49.14,39846.0
2022-06-07 11:00:00,49.16,49.16,48.67,48.68,43594.0,49.16,49.16,48.67,48.68,43594.0
2022-06-07 11:30:00,48.69,48.79,48.52,48.59,34147.0,48.69,48.79,48.52,48.59,34147.0
2022-06-07 12:00:00,48.61,48.64,48.28,48.41,54867.0,48.61,48.64,48.28,48.41,54867.0
2022-06-07 12:30:00,48.41,48.58,48.34,48.5,71424.0,48.41,48.58,48.34,48.5,71424.0
2022-06-07 13:00:00,48.5,48.53,48.4,48.52,37806.0,48.5,48.53,48.4,48.52,37806.0
2022-06-07 13:30:00,48.52,48.53,48.31,48.35,37315.0,48.52,48.53,48.31,48.35,37315.0
2022-06-07 14:00:00,48.36,48.69,48.32,48.56,48174.0,48.36,48.69,48.32,48.56,48174.0
2022-06-07 14:30:00,48.55,48.81,48.52,48.66,43338.0,48.55,48.81,48.52,48.66,43338.0
2022-06-07 15:00:00,48.66,48.76,48.63,48.65,37685.0,48.66,48.76,48.63,48.65,37685.0
2022-06-07 15:30:00,48.64,48.75,48.57,48.65,196114.0,48.64,48.75,48.57,48.65,196114.0
2022-06-08 09:30:00,48.26,48.99,47.89,48.93,112765.0,48.26,48.99,47.89,48.93,112765.0
2022-06-08 10:00:00,48.89,48.98,48.64,48.64,42980.0,48.89,48.98,48.64,48.64,42980.0
2022-06-08 10:30:00,48.61,49.19,48.6,49.15,50397.0,48.61,49.19,48.6,49.15,50397.0
2022-06-08 11:00:00,49.16,49.46,49.14,49.3,42360.0,49.16,49.46,49.14,49.3,42360.0
2022-06-08 11:30:00,49.27,49.42,49.21,49.27,32781.0,49.27,49.42,49.21,49.27,32781.0
2022-06-08 12:00:00,49.27,49.35,49.04,49.1,23481.0,49.27,49.35,49.04,49.1,23481.0
2022-06-08 12:30:00,49.09,49.1,48.84,49.01,27831.0,49.09,49.1,48.84,49.01,27831.0
2022-06-08 13:00:00,48.99,48.99,48.85,48.89,27160.0,48.99,48.99,48.85,48.89,27160.0
2022-06-08 13:30:00,48.88,48.95,48.64,48.9,45596.0,48.88,48.95,48.64,48.9,45596.0
2022-06-08 14:00:00,48.9,49.06,48.63,48.7,51541.0,48.9,49.06,48.63,48.7,51541.0
2022-06-08 14:30:00,48.69,48.82,48.59,48.71,29471.0,48.69,48.82,48.59,48.71,29471.0
2022-06-08 15:00:00,48.7,48.87,48.55,48.77,50884.0,48.7,48.87,48.55,48.77,50884.0
2022-06-08 15:30:00,48.76,48.87,48.44,48.47,278241.0,48.76,48.87,48.44,48.47,278241.0
2022-06-09 09:30:00,48.27,48.77,47.96,48.37,90268.0,48.27,48.77,47.96,48.37,90268.0
2022-06-09 10:00:00,48.36,48.39,47.92,48.27,32598.0,48.36,48.39,47.92,48.27,32598.0
2022-06-09 10:30:00,48.28,48.48,47.87,48.07,56307.0,48.28,48.48,47.87,48.07,56307.0
2022-06-09 11:00:00,48.06,48.07,47.86,47.92,65698.0,48.06,48.07,47.86,47.92,65698.0
2022-06-09 11:30:00,47.91,48.11,47.75,47.98,62448.0,47.91,48.11,47.75,47.98,62448.0
2022-06-09 12:00:00,47.98,48.03,47.73,47.86,57460.0,47.98,48.03,47.73,47.86,57460.0
2022-06-09 12:30:00,47.87,47.9,47.55,47.71,118180.0,47.87,47.9,47.55,47.71,118180.0
2022-06-09 13:00:00,47.7,47.9,47.58,47.6,139815.0,47.7,47.9,47.58,47.6,139815.0
2022-06-09 13:30:00,47.6,47.7,47.44,47.7,37867.0,47.6,47.7,47.44,47.7,37867.0
2022-06-09 14:00:00,47.71,47.71,47.43,47.66,61296.0,47.71,47.71,47.43,47.66,61296.0
2022-06-09 14:30:00,47.62,47.62,47.27,47.27,42936.0,47.62,47.62,47.27,47.27,42936.0
2022-06-09 15:00:00,47.26,47.26,47.06,47.08,57882.0,47.26,47.26,47.06,47.08,57882.0
2022-06-09 15:30:00,47.09,47.09,46.77,46.77,262189.0,47.09,47.09,46.77,46.77,262189.0
2022-06-10 09:30:00,45.76,46.4,45.65,45.68,67091.0,45.76,46.4,45.65,45.68,67091.0
2022-06-10 10:00:00,45.65,45.7,45.42,45.42,83229.0,45.65,45.7,45.42,45.42,83229.0
2022-06-10 10:30:00,45.4,45.56,45.2,45.2,48711.0,45.4,45.56,45.2,45.2,48711.0
2022-06-10 11:00:00,45.2,45.31,45.03,45.06,28607.0,45.2,45.31,45.03,45.06,28607.0
2022-06-10 11:30:00,45.06,45.29,45.02,45.24,43544.0,45.06,45.29,45.02,45.24,43544.0
2022-06-10 12:00:00,45.21,45.33,45.04,45.12,32336.0,45.21,45.33,45.04,45.12,32336.0
2022-06-10 12:30:00,45.14,45.2,44.9,44.99,41200.0,45.14,45.2,44.9,44.99,41200.0
2022-06-10 13:00:00,45.0,45.13,44.96,45.13,59772.0,45.0,45.13,44.96,45.13,59772.0
2022-06-10 13:30:00,45.1,45.35,45.03,45.26,45619.0,45.1,45.35,45.03,45.26,45619.0
2022-06-10 14:00:00,45.27,45.45,45.24,45.28,52262.0,45.27,45.45,45.24,45.28,52262.0
2022-06-10 14:30:00,45.29,45.51,45.29,45.47,60314.0,45.29,45.51,45.29,45.47,60314.0
2022-06-10 15:00:00,45.47,45.62,45.32,45.54,72771.0,45.47,45.62,45.32,45.54,72771.0
2022-06-10 15:30:00,45.53,45.53,45.19,45.22,242738.0,45.53,45.53,45.19,45.22,242738.0
2022-06-13 09:30:00,44.28,44.59,44.0,44.06,78917.0,44.28,44.59,44.0,44.06,78917.0
2022-06-13 10:00:00,44.06,44.23,43.79,43.86,102633.0,44.06,44.23,43.79,43.86,102633.0
2022-06-13 10:30:00,43.84,43.88,43.28,43.36,95404.0,43.84,43.88,43.28,43.36,95404.0
2022-06-13 11:00:00,43.33,43.67,43.15,43.52,55512.0,43.33,43.67,43.15,43.52,55512.0
2022-06-13 11:30:00,43.52,43.74,43.46,43.6,46007.0,43.52,43.74,43.46,43.6,46007.0
2022-06-13 12:00:00,43.6,43.78,43.51,43.74,37189.0,43.6,43.78,43.51,43.74,37189.0
2022-06-13 12:30:00,43.72,44.09,43.64,43.68,52825.0,43.72,44.09,43.64,43.68,52825.0
2022-06-13 13:00:00,43.66,43.77,43.54,43.68,46962.0,43.66,43.77,43.54,43.68,46962.0
2022-06-13 13:30:00,43.67,44.0,43.57,43.88,41254.0,43.67,44.0,43.57,43.88,41254.0
2022-06-13 14:00:00,43.87,43.87,43.59,43.62,46566.0,43.87,43.87,43.59,43.62,46566.0
2022-06-13 14:30:00,43.62,43.8,43.49,43.59,46986.0,43.62,43.8,43.49,43.59,46986.0
2022-06-13 15:00:00,43.58,43.85,43.44,43.44,76340.0,43.58,43.85,43.44,43.44,76340.0
2022-06-13 15:30:00,43.44,43.6,43.28,43.55,274284.0,43.44,43.6,43.28,43.55,274284.0
2022-06-14 09:30:00,43.19,43.69,43.19,43.56,85637.0,43.19,43.69,43.19,43.56,85637.0
2022-06-14 10:00:00,43.55,43.68,42.88,42.94,50381.0,43.55,43.68,42.88,42.94,50381.0
2022-06-14 10:30:00,42.93,43.04,42.72,42.91,38680.0,42.93,43.04,42.72,42.91,38680.0
2022-06-14 11:00:00,42.9,42.97,42.46,42.51,46866.0,42.9,42.97,42.46,42.51,46866.0
2022-06-14 11:30:00,42.51,42.68,42.38,42.65,58021.0,42.51,42.68,42.38,42.65,58021.0
2022-06-14 12:00:00,42.63,42.64,42.32,42.45,49070.0,42.63,42.64,42.32,42.45,49070.0
2022-06-14 12:30:00,42.47,42.73,42.39,42.7,50911.0,42.47,42.73,42.39,42.7,50911.0
2022-06-14 13:00:00,42.72,42.98,42.58,42.81,37355.0,42.72,42.98,42.58,42.81,37355.0
2022-06-14 13:30:00,42.76,42.8,42.45,42.52,46952.0,42.76,42.8,42.45,42.52,46952.0
2022-06-14 14:00:00,42.5,42.85,42.5,42.78,70874.0,42.5,42.85,42.5,42.78,70874.0
2022-06-14 14:30:00,42.78,42.78,42.4,42.44,54854.0,42.78,42.78,42.4,42.44,54854.0
2022-06-14 15:00:00,42.42,42.46,42.24,42.46,106641.0,42.42,42.46,42.24,42.46,106641.0
2022-06-14 15:30:00,42.46,42.73,42.43,42.6,231460.0,42.46,42.73,42.43,42.6,231460.0
2022-06-15 09:30:00,43.73,44.09,43.19,43.63,123546.0,43.73,44.09,43.19,43.63,123546.0
2022-06-15 10:00:00,43.6,43.91,43.6,43.83,48292.0,43.6,43.91,43.6,43.83,48292.0
2022-06-15 10:30:00,43.85,44.01,43.63,43.82,95022.0,43.85,44.01,43.63,43.82,95022.0
2022-06-15 11:00:00,43.79,44.02,43.79,44.0,55873.0,43.79,44.02,43.79,44.0,55873.0
2022-06-15 11:30:00,44.02,44.4,44.02,44.29,76917.0,44.02,44.4,44.02,44.29,76917.0
2022-06-15 12:00:00,44.31,44.42,44.26,44.42,34597.0,44.31,44.42,44.26,44.42,34597.0
2022-06-15 12:30:00,44.41,44.54,44.17,44.18,65420.0,44.41,44.54,44.17,44.18,65420.0
2022-06-15 13:00:00,44.19,44.38,44.16,44.38,34112.0,44.19,44.38,44.16,44.38,34112.0
2022-06-15 13:30:00,44.36,44.49,44.18,44.43,38061.0,44.36,44.49,44.18,44.43,38061.0
2022-06-15 14:00:00,44.32,44.5,43.75,43.8,40408.0,44.32,44.5,43.75,43.8,40408.0
2022-06-15 14:30:00,43.77,44.89,43.41,44.16,100515.0,43.77,44.89,43.41,44.16,100515.0
2022-06-15 15:00:00,44.18,44.73,44.11,44.66,68434.0,44.18,44.73,44.11,44.66,68434.0
2022-06-15 15:30:00,44.65,44.89,44.34,44.48,359710.0,44.65,44.89,44.34,44.48,359710.0
2022-06-16 09:30:00,43.17,43.61,42.86,42.86,104112.0,43.17,43.61,42.86,42.86,104112.0
2022-06-16 10:00:00,42.85,42.85,42.58,42.68,50827.0,42.85,42.85,42.58,42.68,50827.0
2022-06-16 10:30:00,42.66,42.67,42.2,42.29,76935.0,42.66,42.67,42.2,42.29,76935.0
2022-06-16 11:00:00,42.3,42.61,42.3,42.51,80091.0,42.3,42.61,42.3,42.51,80091.0
2022-06-16 11:30:00,42.53,42.54,42.09,42.34,60578.0,42.53,42.54,42.09,42.34,60578.0
2022-06-16 12:00:00,42.35,42.41,42.16,42.26,36597.0,42.35,42.41,42.16,42.26,36597.0
2022-06-16 12:30:00,42.28,42.3,42.03,42.14,58038.0,42.28,42.3,42.03,42.14,58038.0
2022-06-16 13:00:00,42.14,42.24,41.85,42.11,43623.0,42.14,42.24,41.85,42.11,43623.0
2022-06-16 13:30:00,42.02,42.1,41.81,41.81,40676.0,42.02,42.1,41.81,41.81,40676.0
2022-06-16 14:00:00,41.77,41.84,41.66,41.72,51035.0,41.77,41.84,41.66,41.72,51035.0
2022-06-16 14:30:00,41.71,41.89,41.63,41.77,38664.0,41.71,41.89,41.63,41.77,38664.0
2022-06-16 15:00:00,41.77,42.13,41.76,42.06,59049.0,41.77,42.13,41.76,42.06,59049.0
2022-06-16 15:30:00,42.05,42.08,41.75,42.03,239358.0,42.05,42.08,41.75,42.03,239358.0
2022-06-17 09:30:00,42.86,43.32,42.41,43.26,294053.0,42.86,43.32,42.41,43.26,294053.0
2022-06-17 10:00:00,43.27,43.29,42.61,42.82,89916.0,43.27,43.29,42.61,42.82,89916.0
2022-06-17 10:30:00,42.81,43.44,42.74,43.35,139231.0,42.81,43.44,42.74,43.35,139231.0
2022-06-17 11:00:00,43.35,43.78,43.26,43.71,97124.0,43.35,43.78,43.26,43.71,97124.0
2022-06-17 11:30:00,43.73,43.85,43.33,43.48,90978.0,43.73,43.85,43.33,43.48,90978.0
2022-06-17 12:00:00,43.48,43.93,43.4,43.93,84466.0,43.48,43.93,43.4,43.93,84466.0
2022-06-17 12:30:00,43.93,44.17,43.82,44.02,68334.0,43.93,44.17,43.82,44.02,68334.0
2022-06-17 13:00:00,44.02,44.43,43.93,44.21,139065.0,44.02,44.43,43.93,44.21,139065.0
2022-06-17 13:30:00,44.24,44.41,44.15,44.31,84094.0,44.24,44.41,44.15,44.31,84094.0
2022-06-17 14:00:00,44.34,44.54,44.3,44.42,120305.0,44.34,44.54,44.3,44.42,120305.0
2022-06-17 14:30:00,44.42,44.54,43.88,43.92,146030.0,44.42,44.54,43.88,43.92,146030.0
2022-06-17 15:00:00,43.92,43.97,43.35,43.77,150333.0,43.92,43.97,43.35,43.77,150333.0
2022-06-17 15:30:00,43.78,43.79,43.47,43.55,391459.0,43.78,43.79,43.47,43.55,391459.0
2022-06-21 09:30:00,44.2,44.67,44.0,44.64,112350.0,44.2,44.67,44.0,44.64,112350.0
2022-06-21 10:00:00,44.66,44.73,44.46,44.68,73447.0,44.66,44.73,44.46,44.68,73447.0
2022-06-21 10:30:00,44.69,44.78,44.54,44.59,65414.0,44.69,44.78,44.54,44.59,65414.0
2022-06-21 11:00:00,44.59,44.64,44.35,44.62,94343.0,44.59,44.64,44.35,44.62,94343.0
2022-06-21 11:30:00,44.62,44.69,44.32,44.34,51945.0,44.62,44.69,44.32,44.34,51945.0
2022-06-21 12:00:00,44.34,44.56,44.34,44.55,51252.0,44.34,44.56,44.34,44.55,51252.0
2022-06-21 12:30:00,44.55,44.57,44.42,44.53,40731.0,44.55,44.57,44.42,44.53,40731.0
2022-06-21 13:00:00,44.53,44.64,44.4,44.6,120971.0,44.53,44.64,44.4,44.6,120971.0
2022-06-21 13:30:00,44.6,45.08,44.6,44.99,177522.0,44.6,45.08,44.6,44.99,177522.0
2022-06-21 14:00:00,45.0,45.05,44.82,45.05,87357.0,45.0,45.05,44.82,45.05,87357.0
2022-06-21 14:30:00,45.06,45.15,44.92,45.0,97007.0,45.06,45.15,44.92,45.0,97007.0
2022-06-21 15:00:00,45.01,45.06,44.82,44.88,103242.0,45.01,45.06,44.82,44.88,103242.0
2022-06-21 15:30:00,44.88,44.92,44.53,44.59,300870.0,44.88,44.92,44.53,44.59,300870.0
2022-06-22 09:30:00,44.06,44.54,43.91,44.38,158058.0,44.06,44.54,43.91,44.38,158058.0
2022-06-22 10:00:00,44.32,44.34,43.89,44.29,52338.0,44.32,44.34,43.89,44.29,52338.0
2022-06-22 10:30:00,44.28,44.41,44.11,44.17,35213.0,44.28,44.41,44.11,44.17,35213.0
2022-06-22 11:00:00,44.16,44.23,43.95,44.2,30462.0,44.16,44.23,43.95,44.2,30462.0
2022-06-22 11:30:00,44.2,44.33,43.92,43.97,33834.0,44.2,44.33,43.92,43.97,33834.0
2022-06-22 12:00:00,43.97,44.2,43.93,44.15,44547.0,43.97,44.2,43.93,44.15,44547.0
2022-06-22 12:30:00,44.13,44.36,44.13,44.33,29941.0,44.13,44.36,44.13,44.33,29941.0
2022-06-22 13:00:00,44.34,44.4,44.23,44.35,24098.0,44.34,44.4,44.23,44.35,24098.0
2022-06-22 13:30:00,44.35,44.47,44.25,44.32,27078.0,44.35,44.47,44.25,44.32,27078.0
2022-06-22 14:00:00,44.36,44.56,44.34,44.42,35708.0,44.36,44.56,44.34,44.42,35708.0
2022-06-22 14:30:00,44.41,44.48,44.35,44.44,32912.0,44.41,44.48,44.35,44.44,32912.0
2022-06-22 15:00:00,44.43,44.48,44.21,44.23,59640.0,44.43,44.48,44.21,44.23,59640.0
2022-06-22 15:30:00,44.22,44.28,44.06,44.17,120568.0,44.22,44.28,44.06,44.17,120568.0
2022-06-23 09:30:00,44.5,45.14,44.47,45.08,122082.0,44.5,45.14,44.47,45.08,122082.0
2022-06-23 10:00:00,45.1,45.15,44.82,44.86,80169.0,45.1,45.15,44.82,44.86,80169.0
2022-06-23 10:30:00,44.89,45.53,44.8,45.43,85628.0,44.89,45.53,44.8,45.43,85628.0
2022-06-23 11:00:00,45.41,45.73,45.33,45.64,52217.0,45.41,45.73,45.33,45.64,52217.0
2022-06-23 11:30:00,45.63,45.69,45.43,45.52,64275.0,45.63,45.69,45.43,45.52,64275.0
2022-06-23 12:00:00,45.49,45.53,45.25,45.31,50218.0,45.49,45.53,45.25,45.31,50218.0
2022-06-23 12:30:00,45.3,45.45,45.28,45.33,67022.0,45.3,45.45,45.28,45.33,67022.0
2022-06-23 13:00:00,45.33,45.63,45.31,45.58,97734.0,45.33,45.63,45.31,45.58,97734.0
2022-06-23 13:30:00,45.58,45.66,45.36,45.57,138056.0,45.58,45.66,45.36,45.57,138056.0
2022-06-23 14:00:00,45.56,45.62,45.39,45.59,85390.0,45.56,45.62,45.39,45.59,85390.0
2022-06-23 14:30:00,45.59,45.94,45.53,45.94,131480.0,45.59,45.94,45.53,45.94,131480.0
2022-06-23 15:00:00,45.93,46.14,45.82,46.11,244327.0,45.93,46.14,45.82,46.11,244327.0
2022-06-23 15:30:00,46.11,46.41,46.08,46.15,536806.0,46.11,46.41,46.08,46.15,536806.0
2022-06-24 09:30:00,46.31,46.71,46.25,46.38,67048.0,46.31,46.71,46.25,46.38,67048.0
2022-06-24 10:00:00,46.4,46.62,46.21,46.3,83829.0,46.4,46.62,46.21,46.3,83829.0
2022-06-24 10:30:00,46.29,46.33,46.16,46.24,68669.0,46.29,46.33,46.16,46.24,68669.0
2022-06-24 11:00:00,46.23,46.33,45.87,46.02,64251.0,46.23,46.33,45.87,46.02,64251.0
2022-06-24 11:30:00,46.01,46.31,45.94,46.3,31676.0,46.01,46.31,45.94,46.3,31676.0
2022-06-24 12:00:00,46.33,46.38,46.26,46.38,83190.0,46.33,46.38,46.26,46.38,83190.0
2022-06-24 12:30:00,46.39,46.51,46.36,46.41,63822.0,46.39,46.51,46.36,46.41,63822.0
2022-06-24 13:00:00,46.4,46.7,46.37,46.63,36974.0,46.4,46.7,46.37,46.63,36974.0
2022-06-24 13:30:00,46.62,46.78,46.54,46.7,38296.0,46.62,46.78,46.54,46.7,38296.0
2022-06-24 14:00:00,46.7,46.73,46.6,46.6,64305.0,46.7,46.73,46.6,46.6,64305.0
2022-06-24 14:30:00,46.59,46.95,46.49,46.86,81454.0,46.59,46.95,46.49,46.86,81454.0
2022-06-24 15:00:00,46.87,46.88,46.73,46.84,106345.0,46.87,46.88,46.73,46.84,106345.0
2022-06-24 15:30:00,46.84,46.94,46.6,46.92,289986.0,46.84,46.94,46.6,46.92,289986.0
2022-06-27 09:30:00,47.13,47.2,45.88,46.12,70565.0,47.13,47.2,45.88,46.12,70565.0
2022-06-27 10:00:00,46.14,46.38,45.93,46.22,61145.0,46.14,46.38,45.93,46.22,61145.0
2022-06-27 10:30:00,46.22,46.86,46.2,46.86,32866.0,46.22,46.86,46.2,46.86,32866.0
2022-06-27 11:00:00,46.86,46.9,46.65,46.85,39222.0,46.86,46.9,46.65,46.85,39222.0
2022-06-27 11:30:00,46.89,47.02,46.71,47.0,73307.0,46.89,47.02,46.71,47.0,73307.0
2022-06-27 12:00:00,47.01,47.08,46.74,46.79,65752.0,47.01,47.08,46.74,46.79,65752.0
2022-06-27 12:30:00,46.79,46.85,46.52,46.82,60075.0,46.79,46.85,46.52,46.82,60075.0
2022-06-27 13:00:00,46.83,46.92,46.73,46.85,56970.0,46.83,46.92,46.73,46.85,56970.0
2022-06-27 13:30:00,46.83,46.87,46.69,46.77,25987.0,46.83,46.87,46.69,46.77,25987.0
2022-06-27 14:00:00,46.77,47.02,46.7,46.88,59824.0,46.77,47.02,46.7,46.88,59824.0
2022-06-27 14:30:00,46.89,46.9,46.73,46.73,36087.0,46.89,46.9,46.73,46.73,36087.0
2022-06-27 15:00:00,46.75,46.76,46.55,46.66,63498.0,46.75,46.76,46.55,46.66,63498.0
2022-06-27 15:30:00,46.64,46.65,46.34,46.63,237045.0,46.64,46.65,46.34,46.63,237045.0
2022-06-28 09:30:00,46.87,47.37,46.87,47.17,43934.0,46.87,47.37,46.87,47.17,43934.0
2022-06-28 10:00:00,47.1,47.2,46.84,47.04,28264.0,47.1,47.2,46.84,47.04,28264.0
2022-06-28 10:30:00,47.0,47.08,46.86,47.04,20377.0,47.0,47.08,46.86,47.04,20377.0
2022-06-28 11:00:00,47.02,47.16,46.78,46.79,37967.0,47.02,47.16,46.78,46.79,37967.0
2022-06-28 11:30:00,46.76,46.88,46.46,46.55,26712.0,46.76,46.88,46.46,46.55,26712.0
2022-06-28 12:00:00,46.54,46.78,46.46,46.77,41478.0,46.54,46.78,46.46,46.77,41478.0
2022-06-28 12:30:00,46.75,46.82,46.64,46.67,30534.0,46.75,46.82,46.64,46.67,30534.0
2022-06-28 13:00:00,46.67,46.67,46.34,46.46,31424.0,46.67,46.67,46.34,46.46,31424.0
2022-06-28 13:30:00,46.47,46.52,46.37,46.41,20683.0,46.47,46.52,46.37,46.41,20683.0
2022-06-28 14:00:00,46.39,46.45,46.16,46.27,24855.0,46.39,46.45,46.16,46.27,24855.0
2022-06-28 14:30:00,46.26,46.31,46.12,46.24,22258.0,46.26,46.31,46.12,46.24,22258.0
2022-06-28 15:00:00,46.26,46.3,46.04,46.12,52631.0,46.26,46.3,46.04,46.12,52631.0
2022-06-28 15:30:00,46.11,46.17,45.92,45.92,142948.0,46.11,46.17,45.92,45.92,142948.0
2022-06-29 09:30:00,45.76,45.82,45.24,45.5,48678.0,45.76,45.82,45.24,45.5,48678.0
2022-06-29 10:00:00,45.49,45.86,45.46,45.68,25844.0,45.49,45.86,45.46,45.68,25844.0
2022-06-29 10:30:00,45.74,45.89,45.58,45.67,17234.0,45.74,45.89,45.58,45.67,17234.0
2022-06-29 11:00:00,45.61,45.67,45.37,45.5,30107.0,45.61,45.67,45.37,45.5,30107.0
2022-06-29 11:30:00,45.5,45.72,45.48,45.71,29928.0,45.5,45.72,45.48,45.71,29928.0
2022-06-29 12:00:00,45.69,45.72,45.41,45.43,19811.0,45.69,45.72,45.41,45.43,19811.0
2022-06-29 12:30:00,45.45,45.61,45.4,45.57,25377.0,45.45,45.61,45.4,45.57,25377.0
2022-06-29 13:00:00,45.56,45.64,45.42,45.57,22744.0,45.56,45.64,45.42,45.57,22744.0
2022-06-29 13:30:00,45.59,45.65,45.5,45.58,29863.0,45.59,45.65,45.5,45.58,29863.0
2022-06-29 14:00:00,45.59,45.7,45.56,45.62,51917.0,45.59,45.7,45.56,45.62,51917.0
2022-06-29 14:30:00,45.61,45.69,45.59,45.64,26236.0,45.61,45.69,45.59,45.64,26236.0
2022-06-29 15:00:00,45.64,45.79,45.63,45.78,21880.0,45.64,45.79,45.63,45.78,21880.0
2022-06-29 15:30:00,45.77,45.81,45.6,45.61,156157.0,45.77,45.81,45.6,45.61,156157.0
2022-06-30 09:30:00,45.11,45.4,44.83,44.83,62218.0,45.11,45.4,44.83,44.83,62218.0
2022-06-30 10:00:00,44.8,44.93,44.66,44.82,38034.0,44.8,44.93,44.66,44.82,38034.0
2022-06-30 10:30:00,44.82,45.36,44.8,45.35,31235.0,44.82,45.36,44.8,45.35,31235.0
2022-06-30 11:00:00,45.34,45.8,45.27,45.75,55794.0,45.34,45.8,45.27,45.75,55794.0
2022-06-30 11:30:00,45.75,46.05,45.75,45.98,199030.0,45.75,46.05,45.75,45.98,199030.0
2022-06-30 12:00:00,45.95,46.38,45.95,46.38,98285.0,45.95,46.38,45.95,46.38,98285.0
2022-06-30 12:30:00,46.39,46.45,45.95,46.04,38762.0,46.39,46.45,45.95,46.04,38762.0
2022-06-30 13:00:00,46.02,46.1,45.83,46.04,27143.0,46.02,46.1,45.83,46.04,27143.0
2022-06-30 13:30:00,46.02,46.25,45.95,46.07,16866.0,46.02,46.25,45.95,46.07,16866.0
2022-06-30 14:00:00,46.07,46.08,45.83,45.94,62996.0,46.07,46.08,45.83,45.94,62996.0
2022-06-30 14:30:00,45.92,45.93,45.48,45.57,28646.0,45.92,45.93,45.48,45.57,28646.0
2022-06-30 15:00:00,45.55,45.62,45.24,45.55,31181.0,45.55,45.62,45.24,45.55,31181.0
2022-06-30 15:30:00,45.55,45.79,45.5,45.7,412983.0,45.55,45.79,45.5,45.7,412983.0
2022-07-01 09:30:00,45.34,46.03,45.33,45.96,46092.0,45.34,46.03,45.33,45.96,46092.0
2022-07-01 10:00:00,45.95,46.03,45.15,45.25,85923.0,45.95,46.03,45.15,45.25,85923.0
2022-07-01 10:30:00,45.22,45.22,44.75,44.91,35259.0,45.22,45.22,44.75,44.91,35259.0
2022-07-01 11:00:00,44.9,45.32,44.88,45.14,64658.0,44.9,45.32,44.88,45.14,64658.0
2022-07-01 11:30:00,45.14,45.24,44.87,44.93,27791.0,45.14,45.24,44.87,44.93,27791.0
2022-07-01 12:00:00,44.92,45.17,44.83,45.08,51614.0,44.92,45.17,44.83,45.08,51614.0
2022-07-01 12:30:00,45.08,45.16,44.8,44.8,34727.0,45.08,45.16,44.8,44.8,34727.0
2022-07-01 13:00:00,44.77,45.02,44.74,45.0,34764.0,44.77,45.02,44.74,45.0,34764.0
2022-07-01 13:30:00,45.0,45.26,44.98,45.23,33239.0,45.0,45.26,44.98,45.23,33239.0
2022-07-01 14:00:00,45.24,45.38,45.07,45.22,43053.0,45.24,45.38,45.07,45.22,43053.0
2022-07-01 14:30:00,45.22,45.54,45.22,45.54,41211.0,45.22,45.54,45.22,45.54,41211.0
2022-07-01 15:00:00,45.54,45.62,45.38,45.58,60864.0,45.54,45.62,45.38,45.58,60864.0
2022-07-01 15:30:00,45.59,45.77,45.55,45.63,160589.0,45.59,45.77,45.55,45.63,160589.0
2022-07-05 09:30:00,44.89,44.91,44.06,44.24,64885.0,44.89,44.91,44.06,44.24,64885.0
2022-07-05 10:00:00,44.19,44.3,43.79,44.27,44816.0,44.19,44.3,43.79,44.27,44816.0
2022-07-05 10:30:00,44.28,44.91,44.28,44.75,36945.0,44.28,44.91,44.28,44.75,36945.0
2022-07-05 11:00:00,44.73,44.75,44.22,44.33,62287.0,44.73,44.75,44.22,44.33,62287.0
2022-07-05 11:30:00,44.33,44.52,44.22,44.4,49704.0,44.33,44.52,44.22,44.4,49704.0
2022-07-05 12:00:00,44.39,44.77,44.29,44.7,32420.0,44.39,44.77,44.29,44.7,32420.0
2022-07-05 12:30:00,44.72,44.77,44.41,44.41,18715.0,44.72,44.77,44.41,44.41,18715.0
2022-07-05 13:00:00,44.41,44.71,44.41,44.66,31943.0,44.41,44.71,44.41,44.66,31943.0
2022-07-05 13:30:00,44.66,44.9,44.66,44.75,28668.0,44.66,44.9,44.66,44.75,28668.0
2022-07-05 14:00:00,44.72,44.93,44.7,44.92,21710.0,44.72,44.93,44.7,44.92,21710.0
2022-07-05 14:30:00,44.92,45.23,44.92,45.17,28348.0,44.92,45.23,44.92,45.17,28348.0
2022-07-05 15:00:00,45.16,45.48,45.07,45.46,64485.0,45.16,45.48,45.07,45.46,64485.0
2022-07-05 15:30:00,45.47,45.53,45.34,45.53,167971.0,45.47,45.53,45.34,45.53,167971.0
2022-07-06 09:30:00,45.54,45.9,45.28,45.84,36762.0,45.54,45.9,45.28,45.84,36762.0
2022-07-06 10:00:00,45.7,45.91,45.46,45.76,29008.0,45.7,45.91,45.46,45.76,29008.0
2022-07-06 10:30:00,45.76,46.03,45.72,45.88,42248.0,45.76,46.03,45.72,45.88,42248.0
2022-07-06 11:00:00,45.88,45.88,45.46,45.56,38022.0,45.88,45.88,45.46,45.56,38022.0
2022-07-06 11:30:00,45.55,45.69,45.37,45.65,29328.0,45.55,45.69,45.37,45.65,29328.0
2022-07-06 12:00:00,45.66,45.75,45.59,45.68,24869.0,45.66,45.75,45.59,45.68,24869.0
2022-07-06 12:30:00,45.69,45.72,45.58,45.71,31075.0,45.69,45.72,45.58,45.71,31075.0
2022-07-06 13:00:00,45.72,45.81,45.66,45.73,23493.0,45.72,45.81,45.66,45.73,23493.0
2022-07-06 13:30:00,45.72,45.81,45.7,45.79,29751.0,45.72,45.81,45.7,45.79,29751.0
2022-07-06 14:00:00,45.78,45.98,45.68,45.97,32823.0,45.78,45.98,45.68,45.97,32823.0
2022-07-06 14:30:00,45.98,46.26,45.91,46.21,66958.0,45.98,46.26,45.91,46.21,66958.0
2022-07-06 15:00:00,46.23,46.3,46.07,46.23,36058.0,46.23,46.3,46.07,46.23,36058.0
2022-07-06 15:30:00,46.23,46.33,45.85,45.96,134288.0,46.23,46.33,45.85,45.96,134288.0
2022-07-07 09:30:00,45.9,46.91,45.9,46.89,30587.0,45.9,46.91,45.9,46.89,30587.0
2022-07-07 10:00:00,46.86,46.86,46.63,46.72,17515.0,46.86,46.86,46.63,46.72,17515.0
2022-07-07 10:30:00,46.72,46.85,46.65,46.7,27557.0,46.72,46.85,46.65,46.7,27557.0
2022-07-07 11:00:00,46.72,46.79,46.63,46.75,34133.0,46.72,46.79,46.63,46.75,34133.0
2022-07-07 11:30:00,46.75,46.88,46.71,46.88,16821.0,46.75,46.88,46.71,46.88,16821.0
2022-07-07 12:00:00,46.88,46.93,46.81,46.87,17322.0,46.88,46.93,46.81,46.87,17322.0
2022-07-07 12:30:00,46.88,46.93,46.79,46.8,15164.0,46.88,46.93,46.79,46.8,15164.0
2022-07-07 13:00:00,46.8,46.88,46.7,46.88,29420.0,46.8,46.88,46.7,46.88,29420.0
2022-07-07 13:30:00,46.88,46.91,46.66,46.68,58659.0,46.88,46.91,46.66,46.68,58659.0
2022-07-07 14:00:00,46.68,46.77,46.55,46.73,25305.0,46.68,46.77,46.55,46.73,25305.0
2022-07-07 14:30:00,46.71,46.71,46.6,46.67,24806.0,46.71,46.71,46.6,46.67,24806.0
2022-07-07 15:00:00,46.67,46.71,46.58,46.6,60464.0,46.67,46.71,46.58,46.6,60464.0
2022-07-07 15:30:00,46.6,46.68,46.45,46.48,219218.0,46.6,46.68,46.45,46.48,219218.0
2022-07-08 09:30:00,46.16,46.51,45.98,46.22,36810.0,46.16,46.51,45.98,46.22,36810.0
2022-07-08 10:00:00,46.18,46.97,46.13,46.9,97594.0,46.18,46.97,46.13,46.9,97594.0
2022-07-08 10:30:00,46.92,47.33,46.92,47.33,52969.0,46.92,47.33,46.92,47.33,52969.0
2022-07-08 11:00:00,47.35,47.64,47.29,47.53,40054.0,47.35,47.64,47.29,47.53,40054.0
2022-07-08 11:30:00,47.51,47.57,47.2,47.28,40606.0,47.51,47.57,47.2,47.28,40606.0
2022-07-08 12:00:00,47.29,47.35,47.18,47.19,65399.0,47.29,47.35,47.18,47.19,65399.0
2022-07-08 12:30:00,47.16,47.23,47.08,47.19,73375.0,47.16,47.23,47.08,47.19,73375.0
2022-07-08 13:00:00,47.18,47.42,47.14,47.41,60445.0,47.18,47.42,47.14,47.41,60445.0
2022-07-08 13:30:00,47.41,47.51,47.28,47.46,47187.0,47.41,47.51,47.28,47.46,47187.0
2022-07-08 14:00:00,47.46,47.57,47.41,47.5,58617.0,47.46,47.57,47.41,47.5,58617.0
2022-07-08 14:30:00,47.5,47.59,47.39,47.46,41049.0,47.5,47.59,47.39,47.46,41049.0
2022-07-08 15:00:00,47.45,47.52,47.32,47.51,96813.0,47.45,47.52,47.32,47.51,96813.0
2022-07-08 15:30:00,47.52,47.56,47.37,47.5,133996.0,47.52,47.56,47.37,47.5,133996.0
2022-07-11 09:30:00,47.11,47.54,47.11,47.33,56866.0,47.11,47.54,47.11,47.33,56866.0
2022-07-11 10:00:00,47.3,47.32,46.93,47.02,30238.0,47.3,47.32,46.93,47.02,30238.0
2022-07-11 10:30:00,47.06,47.22,47.03,47.03,33231.0,47.06,47.22,47.03,47.03,33231.0
2022-07-11 11:00:00,47.02,47.35,47.01,47.14,39041.0,47.02,47.35,47.01,47.14,39041.0
2022-07-11 11:30:00,47.15,47.29,46.89,46.92,57213.0,47.15,47.29,46.89,46.92,57213.0
2022-07-11 12:00:00,46.95,46.98,46.86,46.95,16221.0,46.95,46.98,46.86,46.95,16221.0
2022-07-11 12:30:00,46.94,47.06,46.78,47.05,33490.0,46.94,47.06,46.78,47.05,33490.0
2022-07-11 13:00:00,47.08,47.19,47.05,47.16,13781.0,47.08,47.19,47.05,47.16,13781.0
2022-07-11 13:30:00,47.16,47.28,47.15,47.2,20037.0,47.16,47.28,47.15,47.2,20037.0
2022-07-11 14:00:00,47.17,47.17,47.0,47.01,21283.0,47.17,47.17,47.0,47.01,21283.0
2022-07-11 14:30:00,47.02,47.08,46.96,47.0,20858.0,47.02,47.08,46.96,47.0,20858.0
2022-07-11 15:00:00,47.0,47.06,46.96,47.04,40720.0,47.0,47.06,46.96,47.04,40720.0
2022-07-11 15:30:00,47.04,47.06,46.93,47.04,267494.0,47.04,47.06,46.93,47.04,267494.0
2022-07-12 09:30:00,47.03,47.95,47.03,47.73,84170.0,47.03,47.95,47.03,47.73,84170.0
2022-07-12 10:00:00,47.68,47.71,47.33,47.52,70832.0,47.68,47.71,47.33,47.52,70832.0
2022-07-12 10:30:00,47.55,47.75,47.45,47.73,34842.0,47.55,47.75,47.45,47.73,34842.0
2022-07-12 11:00:00,47.75,47.85,47.55,47.74,32619.0,47.75,47.85,47.55,47.74,32619.0
2022-07-12 11:30:00,47.75,47.79,47.29,47.4,33058.0,47.75,47.79,47.29,47.4,33058.0
2022-07-12 12:00:00,47.41,47.42,47.28,47.35,31253.0,47.41,47.42,47.28,47.35,31253.0
2022-07-12 12:30:00,47.35,47.41,47.09,47.18,41190.0,47.35,47.41,47.09,47.18,41190.0
2022-07-12 13:00:00,47.18,47.26,46.86,46.87,55366.0,47.18,47.26,46.86,46.87,55366.0
2022-07-12 13:30:00,46.88,47.14,46.86,47.11,43201.0,46.88,47.14,46.86,47.11,43201.0
2022-07-12 14:00:00,47.12,47.13,46.93,46.97,32370.0,47.12,47.13,46.93,46.97,32370.0
2022-07-12 14:30:00,46.97,47.0,46.71,46.8,76336.0,46.97,47.0,46.71,46.8,76336.0
2022-07-12 15:00:00,46.8,46.8,46.39,46.5,77606.0,46.8,46.8,46.39,46.5,77606.0
2022-07-12 15:30:00,46.5,46.59,46.32,46.48,152885.0,46.5,46.59,46.32,46.48,152885.0
2022-07-13 09:30:00,45.51,46.12,45.26,46.12,53195.0,45.51,46.12,45.26,46.12,53195.0
2022-07-13 10:00:00,46.1,46.46,45.93,46.46,33289.0,46.1,46.46,45.93,46.46,33289.0
2022-07-13 10:30:00,46.45,46.93,46.45,46.71,35103.0,46.45,46.93,46.45,46.71,35103.0
2022-07-13 11:00:00,46.73,46.95,46.68,46.74,35719.0,46.73,46.95,46.68,46.74,35719.0
2022-07-13 11:30:00,46.74,46.82,46.5,46.69,40836.0,46.74,46.82,46.5,46.69,40836.0
2022-07-13 12:00:00,46.72,47.06,46.65,47.05,45662.0,46.72,47.06,46.65,47.05,45662.0
2022-07-13 12:30:00,47.05,47.11,46.97,47.04,29694.0,47.05,47.11,46.97,47.04,29694.0
2022-07-13 13:00:00,47.04,47.15,46.94,47.11,32625.0,47.04,47.15,46.94,47.11,32625.0
2022-07-13 13:30:00,47.11,47.14,47.0,47.11,29272.0,47.11,47.14,47.0,47.11,29272.0
2022-07-13 14:00:00,47.11,47.15,46.87,47.15,38503.0,47.11,47.15,46.87,47.15,38503.0
2022-07-13 14:30:00,47.16,47.33,47.13,47.32,39516.0,47.16,47.33,47.13,47.32,39516.0
2022-07-13 15:00:00,47.34,47.34,47.16,47.19,44795.0,47.34,47.34,47.16,47.19,44795.0
2022-07-13 15:30:00,47.19,47.22,47.05,47.1,131731.0,47.19,47.22,47.05,47.1,131731.0
2022-07-14 09:30:00,46.14,46.59,45.93,46.07,40811.0,46.14,46.59,45.93,46.07,40811.0
2022-07-14 10:00:00,45.98,45.99,45.31,45.57,69624.0,45.98,45.99,45.31,45.57,69624.0
2022-07-14 10:30:00,45.61,46.01,45.59,45.93,46121.0,45.61,46.01,45.59,45.93,46121.0
2022-07-14 11:00:00,45.96,46.05,45.76,45.94,19270.0,45.96,46.05,45.76,45.94,19270.0
2022-07-14 11:30:00,45.97,46.2,45.79,46.17,40195.0,45.97,46.2,45.79,46.17,40195.0
2022-07-14 12:00:00,46.2,46.25,45.96,45.96,25311.0,46.2,46.25,45.96,45.96,25311.0
2022-07-14 12:30:00,45.95,46.08,45.94,46.08,20210.0,45.95,46.08,45.94,46.08,20210.0
2022-07-14 13:00:00,46.08,46.16,45.92,46.15,23120.0,46.08,46.16,45.92,46.15,23120.0
2022-07-14 13:30:00,46.16,46.45,46.06,46.4,32342.0,46.16,46.45,46.06,46.4,32342.0
2022-07-14 14:00:00,46.39,46.77,46.39,46.76,31753.0,46.39,46.77,46.39,46.76,31753.0
2022-07-14 14:30:00,46.75,46.91,46.7,46.82,23624.0,46.75,46.91,46.7,46.82,23624.0
2022-07-14 15:00:00,46.83,46.9,46.71,46.9,32793.0,46.83,46.9,46.71,46.9,32793.0
2022-07-14 15:30:00,46.9,46.93,46.55,46.61,85787.0,46.9,46.93,46.55,46.61,85787.0
2022-07-15 09:30:00,47.17,47.44,46.63,46.79,37498.0,47.17,47.44,46.63,46.79,37498.0
2022-07-15 10:00:00,46.82,47.23,46.81,47.18,31174.0,46.82,47.23,46.81,47.18,31174.0
2022-07-15 10:30:00,47.2,47.25,47.08,47.21,29428.0,47.2,47.25,47.08,47.21,29428.0
2022-07-15 11:00:00,47.2,47.39,47.19,47.33,17998.0,47.2,47.39,47.19,47.33,17998.0
2022-07-15 11:30:00,47.29,47.4,47.26,47.35,20209.0,47.29,47.4,47.26,47.35,20209.0
2022-07-15 12:00:00,47.35,47.38,47.15,47.38,19680.0,47.35,47.38,47.15,47.38,19680.0
2022-07-15 12:30:00,47.38,47.43,47.34,47.38,20189.0,47.38,47.43,47.34,47.38,20189.0
2022-07-15 13:00:00,47.37,47.48,47.34,47.46,18769.0,47.37,47.48,47.34,47.46,18769.0
2022-07-15 13:30:00,47.46,47.52,47.29,47.32,25740.0,47.46,47.52,47.29,47.32,25740.0
2022-07-15 14:00:00,47.33,47.33,47.18,47.25,20265.0,47.33,47.33,47.18,47.25,20265.0
2022-07-15 14:30:00,47.25,47.47,47.24,47.46,27424.0,47.25,47.47,47.24,47.46,27424.0
2022-07-15 15:00:00,47.47,47.52,47.36,47.45,31246.0,47.47,47.52,47.36,47.45,31246.0
2022-07-15 15:30:00,47.45,47.53,47.27,47.49,103342.0,47.45,47.53,47.27,47.49,103342.0
2022-07-18 09:30:00,47.63,47.81,47.44,47.79,49807.0,47.63,47.81,47.44,47.79,49807.0
2022-07-18 10:00:00,47.79,47.79,47.39,47.67,37008.0,47.79,47.79,47.39,47.67,37008.0
2022-07-18 10:30:00,47.68,47.75,47.58,47.65,15486.0,47.68,47.75,47.58,47.65,15486.0
2022-07-18 11:00:00,47.64,47.68,47.48,47.61,32844.0,47.64,47.68,47.48,47.61,32844.0
2022-07-18 11:30:00,47.59,47.89,47.59,47.89,67208.0,47.59,47.89,47.59,47.89,67208.0
2022-07-18 12:00:00,47.88,48.0,47.86,47.99,33775.0,47.88,48.0,47.86,47.99,33775.0
2022-07-18 12:30:00,47.97,47.98,47.77,47.82,17427.0,47.97,47.98,47.77,47.82,17427.0
2022-07-18 13:00:00,47.85,47.9,47.55,47.61,27617.0,47.85,47.9,47.55,47.61,27617.0
2022-07-18 13:30:00,47.61,47.61,47.22,47.26,22516.0,47.61,47.61,47.22,47.26,22516.0
2022-07-18 14:00:00,47.22,47.39,47.19,47.24,20560.0,47.22,47.39,47.19,47.24,20560.0
2022-07-18 14:30:00,47.26,47.34,47.13,47.15,37549.0,47.26,47.34,47.13,47.15,37549.0
2022-07-18 15:00:00,47.17,47.36,47.14,47.19,38435.0,47.17,47.36,47.14,47.19,38435.0
2022-07-18 15:30:00,47.18,47.23,47.01,47.11,131129.0,47.18,47.23,47.01,47.11,131129.0
2022-07-19 09:30:00,47.77,48.26,47.48,48.26,71885.0,47.77,48.26,47.48,48.26,71885.0
2022-07-19 10:00:00,48.25,48.27,47.98,48.25,42097.0,48.25,48.27,47.98,48.25,42097.0
2022-07-19 10:30:00,48.25,48.53,48.17,48.46,52676.0,48.25,48.53,48.17,48.46,52676.0
2022-07-19 11:00:00,48.49,48.62,48.36,48.52,29966.0,48.49,48.62,48.36,48.52,29966.0
2022-07-19 11:30:00,48.52,48.67,48.48,48.67,23313.0,48.52,48.67,48.48,48.67,23313.0
2022-07-19 12:00:00,48.67,48.72,48.59,48.66,28183.0,48.67,48.72,48.59,48.66,28183.0
2022-07-19 12:30:00,48.66,48.81,48.64,48.8,31951.0,48.66,48.81,48.64,48.8,31951.0
2022-07-19 13:00:00,48.8,48.81,48.67,48.68,47025.0,48.8,48.81,48.67,48.68,47025.0
2022-07-19 13:30:00,48.68,49.0,48.67,48.92,33309.0,48.68,49.0,48.67,48.92,33309.0
2022-07-19 14:00:00,48.91,49.03,48.77,48.79,62335.0,48.91,49.03,48.77,48.79,62335.0
2022-07-19 14:30:00,48.79,48.99,48.79,48.94,34926.0,48.79,48.99,48.79,48.94,34926.0
2022-07-19 15:00:00,48.94,49.13,48.91,49.11,37034.0,48.94,49.13,48.91,49.11,37034.0
2022-07-19 15:30:00,49.11,49.31,49.07,49.25,235356.0,49.11,49.31,49.07,49.25,235356.0
2022-07-20 09:30:00,48.46,49.29,48.46,48.65,129985.0,48.46,49.29,48.46,48.65,129985.0
2022-07-20 10:00:00,48.62,49.14,48.6,49.13,78274.0,48.62,49.14,48.6,49.13,78274.0
2022-07-20 10:30:00,49.09,49.2,48.95,49.15,81962.0,49.09,49.2,48.95,49.15,81962.0
2022-07-20 11:00:00,49.14,49.17,48.73,48.83,81864.0,49.14,49.17,48.73,48.83,81864.0
2022-07-20 11:30:00,48.83,49.18,48.77,49.16,59848.0,48.83,49.18,48.77,49.16,59848.0
2022-07-20 12:00:00,49.2,49.42,49.18,49.34,40730.0,49.2,49.42,49.18,49.34,40730.0
2022-07-20 12:30:00,49.34,49.52,49.15,49.33,66021.0,49.34,49.52,49.15,49.33,66021.0
2022-07-20 13:00:00,49.32,49.38,49.05,49.21,40563.0,49.32,49.38,49.05,49.21,40563.0
2022-07-20 13:30:00,49.23,49.33,49.1,49.11,31748.0,49.23,49.33,49.1,49.11,31748.0
2022-07-20 14:00:00,49.12,49.47,49.12,49.44,36553.0,49.12,49.47,49.12,49.44,36553.0
2022-07-20 14:30:00,49.42,49.54,49.31,49.45,39876.0,49.42,49.54,49.31,49.45,39876.0
2022-07-20 15:00:00,49.43,49.69,49.42,49.69,49245.0,49.43,49.69,49.42,49.69,49245.0
2022-07-20 15:30:00,49.68,49.75,49.45,49.5,170845.0,49.68,49.75,49.45,49.5,170845.0
2022-07-21 09:30:00,49.49,49.83,49.44,49.68,57264.0,49.49,49.83,49.44,49.68,57264.0
2022-07-21 10:00:00,49.68,49.78,49.11,49.26,46827.0,49.68,49.78,49.11,49.26,46827.0
2022-07-21 10:30:00,49.31,49.36,49.15,49.33,23201.0,49.31,49.36,49.15,49.33,23201.0
2022-07-21 11:00:00,49.31,49.42,49.26,49.37,23544.0,49.31,49.42,49.26,49.37,23544.0
2022-07-21 11:30:00,49.4,49.54,49.28,49.35,24124.0,49.4,49.54,49.28,49.35,24124.0
2022-07-21 12:00:00,49.35,49.74,49.35,49.71,46734.0,49.35,49.74,49.35,49.71,46734.0
2022-07-21 12:30:00,49.71,49.72,49.59,49.64,17132.0,49.71,49.72,49.59,49.64,17132.0
2022-07-21 13:00:00,49.61,49.64,49.43,49.59,23359.0,49.61,49.64,49.43,49.59,23359.0
2022-07-21 13:30:00,49.59,49.63,49.44,49.53,21473.0,49.59,49.63,49.44,49.53,21473.0
2022-07-21 14:00:00,49.51,49.68,49.5,49.65,25792.0,49.51,49.68,49.5,49.65,25792.0
2022-07-21 14:30:00,49.64,49.65,49.49,49.51,22128.0,49.64,49.65,49.49,49.51,22128.0
2022-07-21 15:00:00,49.5,49.69,49.5,49.69,29265.0,49.5,49.69,49.5,49.69,29265.0
2022-07-21 15:30:00,49.68,49.88,49.6,49.87,116772.0,49.68,49.88,49.6,49.87,116772.0
2022-07-22 09:30:00,49.58,49.71,48.94,49.01,40761.0,49.58,49.71,48.94,49.01,40761.0
2022-07-22 10:00:00,49.0,49.42,48.93,49.23,47751.0,49.0,49.42,48.93,49.23,47751.0
2022-07-22 10:30:00,49.23,49.28,48.88,48.9,46706.0,49.23,49.28,48.88,48.9,46706.0
2022-07-22 11:00:00,48.9,48.9,48.68,48.72,49782.0,48.9,48.9,48.68,48.72,49782.0
2022-07-22 11:30:00,48.72,48.78,48.4,48.78,52760.0,48.72,48.78,48.4,48.78,52760.0
2022-07-22 12:00:00,48.78,48.82,48.44,48.45,105618.0,48.78,48.82,48.44,48.45,105618.0
2022-07-22 12:30:00,48.47,48.6,48.38,48.4,39672.0,48.47,48.6,48.38,48.4,39672.0
2022-07-22 13:00:00,48.41,48.42,48.18,48.22,34095.0,48.41,48.42,48.18,48.22,34095.0
2022-07-22 13:30:00,48.2,48.24,47.99,48.21,46271.0,48.2,48.24,47.99,48.21,46271.0
2022-07-22 14:00:00,48.22,48.22,48.04,48.14,26537.0,48.22,48.22,48.04,48.14,26537.0
2022-07-22 14:30:00,48.11,48.24,48.03,48.2,36482.0,48.11,48.24,48.03,48.2,36482.0
2022-07-22 15:00:00,48.19,48.28,48.12,48.28,74421.0,48.19,48.28,48.12,48.28,74421.0
2022-07-22 15:30:00,48.28,48.44,48.12,48.42,149451.0,48.28,48.44,48.12,48.42,149451.0
2022-07-25 09:30:00,48.64,48.67,48.05,48.21,95208.0,48.64,48.67,48.05,48.21,95208.0
2022-07-25 10:00:00,48.2,48.22,47.59,47.79,54637.0,48.2,48.22,47.59,47.79,54637.0
2022-07-25 10:30:00,47.76,48.02,47.72,47.82,41631.0,47.76,48.02,47.72,47.82,41631.0
2022-07-25 11:00:00,47.82,48.01,47.79,47.99,38530.0,47.82,48.01,47.79,47.99,38530.0
2022-07-25 11:30:00,48.01,48.24,47.92,48.22,36278.0,48.01,48.24,47.92,48.22,36278.0
2022-07-25 12:00:00,48.18,48.29,48.03,48.12,24788.0,48.18,48.29,48.03,48.12,24788.0
2022-07-25 12:30:00,48.13,48.29,48.08,48.18,56101.0,48.13,48.29,48.08,48.18,56101.0
2022-07-25 13:00:00,48.18,48.27,48.07,48.07,31479.0,48.18,48.27,48.07,48.07,31479.0
2022-07-25 13:30:00,48.06,48.31,48.03,48.31,23887.0,48.06,48.31,48.03,48.31,23887.0
2022-07-25 14:00:00,48.3,48.31,48.14,48.21,28243.0,48.3,48.31,48.14,48.21,28243.0
2022-07-25 14:30:00,48.2,48.22,48.07,48.07,22513.0,48.2,48.22,48.07,48.07,22513.0
2022-07-25 15:00:00,48.1,48.16,48.0,48.08,35692.0,48.1,48.16,48.0,48.08,35692.0
2022-07-25 15:30:00,48.08,48.47,48.05,48.39,114320.0,48.08,48.47,48.05,48.39,114320.0
2022-07-26 09:30:00,48.62,48.95,48.44,48.54,65659.0,48.62,48.95,48.44,48.54,65659.0
2022-07-26 10:00:00,48.52,48.71,48.38,48.56,27620.0,48.52,48.71,48.38,48.56,27620.0
2022-07-26 10:30:00,48.54,48.78,48.49,48.73,27003.0,48.54,48.78,48.49,48.73,27003.0
2022-07-26 11:00:00,48.73,48.86,48.47,48.63,130134.0,48.73,48.86,48.47,48.63,130134.0
2022-07-26 11:30:00,48.59,48.65,48.4,48.44,49059.0,48.59,48.65,48.4,48.44,49059.0
2022-07-26 12:00:00,48.41,48.5,48.31,48.42,20448.0,48.41,48.5,48.31,48.42,20448.0
2022-07-26 12:30:00,48.45,48.48,48.37,48.47,23001.0,48.45,48.48,48.37,48.47,23001.0
2022-07-26 13:00:00,48.47,48.53,48.42,48.51,38941.0,48.47,48.53,48.42,48.51,38941.0
2022-07-26 13:30:00,48.5,48.52,48.38,48.42,74138.0,48.5,48.52,48.38,48.42,74138.0
2022-07-26 14:00:00,48.43,48.59,48.33,48.34,38112.0,48.43,48.59,48.33,48.34,38112.0
2022-07-26 14:30:00,48.32,48.41,48.27,48.38,30417.0,48.32,48.41,48.27,48.38,30417.0
2022-07-26 15:00:00,48.37,48.4,48.29,48.31,40713.0,48.37,48.4,48.29,48.31,40713.0
2022-07-26 15:30:00,48.32,48.47,48.28,48.34,178004.0,48.32,48.47,48.28,48.34,178004.0
2022-07-27 09:30:00,48.77,49.24,48.5,49.16,45343.0,48.77,49.24,48.5,49.16,45343.0
2022-07-27 10:00:00,49.18,49.44,49.14,49.3,65426.0,49.18,49.44,49.14,49.3,65426.0
2022-07-27 10:30:00,49.28,49.4,49.15,49.36,55060.0,49.28,49.4,49.15,49.36,55060.0
2022-07-27 11:00:00,49.37,49.39,49.22,49.28,20637.0,49.37,49.39,49.22,49.28,20637.0
2022-07-27 11:30:00,49.29,49.3,48.92,48.92,67408.0,49.29,49.3,48.92,48.92,67408.0
2022-07-27 12:00:00,48.91,48.92,48.75,48.85,27179.0,48.91,48.92,48.75,48.85,27179.0
2022-07-27 12:30:00,48.85,48.92,48.8,48.8,10961.0,48.85,48.92,48.8,48.8,10961.0
2022-07-27 13:00:00,48.81,48.83,48.71,48.75,30760.0,48.81,48.83,48.71,48.75,30760.0
2022-07-27 13:30:00,48.73,48.85,48.69,48.75,27589.0,48.73,48.85,48.69,48.75,27589.0
2022-07-27 14:00:00,48.79,48.84,48.57,48.68,34784.0,48.79,48.84,48.57,48.68,34784.0
2022-07-27 14:30:00,48.67,49.33,48.55,49.23,110357.0,48.67,49.33,48.55,49.23,110357.0
2022-07-27 15:00:00,49.26,49.73,49.22,49.72,85229.0,49.26,49.73,49.22,49.72,85229.0
2022-07-27 15:30:00,49.72,49.82,49.48,49.64,201664.0,49.72,49.82,49.48,49.64,201664.0
2022-07-28 09:30:00,50.0,50.74,49.86,50.52,84289.0,50.0,50.74,49.86,50.52,84289.0
2022-07-28 10:00:00,50.52,50.85,50.22,50.25,55885.0,50.52,50.85,50.22,50.25,55885.0
2022-07-28 10:30:00,50.23,50.4,50.04,50.37,69758.0,50.23,50.4,50.04,50.37,69758.0
2022-07-28 11:00:00,50.37,50.72,50.37,50.7,51034.0,50.37,50.72,50.37,50.7,51034.0
2022-07-28 11:30:00,50.7,50.95,50.62,50.84,39504.0,50.7,50.95,50.62,50.84,39504.0
2022-07-28 12:00:00,50.86,50.9,50.6,50.88,86483.0,50.86,50.9,50.6,50.88,86483.0
2022-07-28 12:30:00,50.9,50.93,50.77,50.84,36975.0,50.9,50.93,50.77,50.84,36975.0
2022-07-28 13:00:00,50.83,51.02,50.77,51.01,22613.0,50.83,51.02,50.77,51.01,22613.0
2022-07-28 13:30:00,51.0,51.17,50.99,51.14,63679.0,51.0,51.17,50.99,51.14,63679.0
2022-07-28 14:00:00,51.13,51.13,50.96,51.06,112537.0,51.13,51.13,50.96,51.06,112537.0
2022-07-28 14:30:00,51.06,51.56,51.03,51.5,107396.0,51.06,51.56,51.03,51.5,107396.0
2022-07-28 15:00:00,51.5,51.53,51.32,51.33,99966.0,51.5,51.53,51.32,51.33,99966.0
2022-07-28 15:30:00,51.32,51.32,51.15,51.26,152313.0,51.32,51.32,51.15,51.26,152313.0
2022-07-29 09:30:00,51.05,51.17,50.41,50.62,33938.0,51.05,51.17,50.41,50.62,33938.0
2022-07-29 10:00:00,50.65,51.21,50.65,51.11,43766.0,50.65,51.21,50.65,51.11,43766.0
2022-07-29 10:30:00,51.06,51.21,51.05,51.15,29343.0,51.06,51.21,51.05,51.15,29343.0
2022-07-29 11:00:00,51.12,51.19,50.72,50.75,51482.0,51.12,51.19,50.72,50.75,51482.0
2022-07-29 11:30:00,50.77,51.06,50.61,51.02,24485.0,50.77,51.06,50.61,51.02,24485.0
2022-07-29 12:00:00,51.01,51.18,50.99,51.15,12150.0,51.01,51.18,50.99,51.15,12150.0
2022-07-29 12:30:00,51.14,51.32,51.12,51.3,14081.0,51.14,51.32,51.12,51.3,14081.0
2022-07-29 13:00:00,51.31,51.41,51.25,51.33,17217.0,51.31,51.41,51.25,51.33,17217.0
2022-07-29 13:30:00,51.32,51.53,51.32,51.5,29196.0,51.32,51.53,51.32,51.5,29196.0
2022-07-29 14:00:00,51.49,51.53,51.37,51.45,30805.0,51.49,51.53,51.37,51.45,30805.0
2022-07-29 14:30:00,51.48,51.6,51.47,51.53,23138.0,51.48,51.6,51.47,51.53,23138.0
2022-07-29 15:00:00,51.53,51.72,51.53,51.7,27044.0,51.53,51.72,51.53,51.7,27044.0
2022-07-29 15:30:00,51.69,51.78,51.56,51.64,93848.0,51.69,51.78,51.56,51.64,93848.0
2022-08-01 09:30:00,51.15,51.38,50.67,51.22,69167.0,51.15,51.38,50.67,51.22,69167.0
2022-08-01 10:00:00,51.27,51.65,51.04,51.09,31886.0,51.27,51.65,51.04,51.09,31886.0
2022-08-01 10:30:00,51.16,51.88,51.12,51.84,36227.0,51.16,51.88,51.12,51.84,36227.0
2022-08-01 11:00:00,51.87,51.89,51.51,51.7,23522.0,51.87,51.89,51.51,51.7,23522.0
2022-08-01 11:30:00,51.69,51.88,51.55,51.8,23971.0,51.69,51.88,51.55,51.8,23971.0
2022-08-01 12:00:00,51.79,51.87,51.63,51.83,49025.0,51.79,51.87,51.63,51.83,49025.0
2022-08-01 12:30:00,51.84,52.18,51.79,51.98,51863.0,51.84,52.18,51.79,51.98,51863.0
2022-08-01 13:00:00,51.97,51.98,51.76,51.89,42186.0,51.97,51.98,51.76,51.89,42186.0
2022-08-01 13:30:00,51.91,51.94,51.7,51.79,49136.0,51.91,51.94,51.7,51.79,49136.0
2022-08-01 14:00:00,51.77,52.03,51.62,52.02,91956.0,51.77,52.03,51.62,52.02,91956.0
2022-08-01 14:30:00,52.03,52.23,51.91,52.15,38344.0,52.03,52.23,51.91,52.15,38344.0
2022-08-01 15:00:00,52.11,52.16,51.85,51.93,31782.0,52.11,52.16,51.85,51.93,31782.0
2022-08-01 15:30:00,51.92,51.98,51.7,51.75,108910.0,51.92,51.98,51.7,51.75,108910.0
2022-08-02 09:30:00,51.73,51.88,51.23,51.45,30426.0,51.73,51.88,51.23,51.45,30426.0
2022-08-02 10:00:00,51.43,51.6,51.26,51.4,24747.0,51.43,51.6,51.26,51.4,24747.0
2022-08-02 10:30:00,51.4,51.46,51.14,51.27,23856.0,51.4,51.46,51.14,51.27,23856.0
2022-08-02 11:00:00,51.29,51.48,51.18,51.46,27460.0,51.29,51.48,51.18,51.46,27460.0
2022-08-02 11:30:00,51.42,51.55,51.35,51.54,37507.0,51.42,51.55,51.35,51.54,37507.0
2022-08-02 12:00:00,51.53,51.81,51.53,51.78,22942.0,51.53,51.81,51.53,51.78,22942.0
2022-08-02 12:30:00,51.75,51.87,51.72,51.86,11561.0,51.75,51.87,51.72,51.86,11561.0
2022-08-02 13:00:00,51.85,51.85,51.57,51.6,13658.0,51.85,51.85,51.57,51.6,13658.0
2022-08-02 13:30:00,51.58,51.58,51.31,51.39,32960.0,51.58,51.58,51.31,51.39,32960.0
2022-08-02 14:00:00,51.38,51.85,51.31,51.82,29186.0,51.38,51.85,51.31,51.82,29186.0
2022-08-02 14:30:00,51.9,51.9,51.6,51.64,25984.0,51.9,51.9,51.6,51.64,25984.0
2022-08-02 15:00:00,51.67,51.75,51.52,51.72,26187.0,51.67,51.75,51.52,51.72,26187.0
2022-08-02 15:30:00,51.73,51.83,51.58,51.59,68755.0,51.73,51.83,51.58,51.59,68755.0
2022-08-03 09:30:00,51.77,51.94,51.63,51.79,39486.0,51.77,51.94,51.63,51.79,39486.0
2022-08-03 10:00:00,51.76,52.03,51.73,51.9,14479.0,51.76,52.03,51.73,51.9,14479.0
2022-08-03 10:30:00,51.9,51.98,51.61,51.97,97691.0,51.9,51.98,51.61,51.97,97691.0
2022-08-03 11:00:00,51.98,52.13,51.91,52.08,16525.0,51.98,52.13,51.91,52.08,16525.0
2022-08-03 11:30:00,52.06,52.37,52.04,52.33,17765.0,52.06,52.37,52.04,52.33,17765.0
2022-08-03 12:00:00,52.32,52.37,52.2,52.2,20261.0,52.32,52.37,52.2,52.2,20261.0
2022-08-03 12:30:00,52.21,52.57,52.21,52.57,62783.0,52.21,52.57,52.21,52.57,62783.0
2022-08-03 13:00:00,52.56,52.79,52.56,52.76,41067.0,52.56,52.79,52.56,52.76,41067.0
2022-08-03 13:30:00,52.76,52.78,52.67,52.72,27525.0,52.76,52.78,52.67,52.72,27525.0
2022-08-03 14:00:00,52.69,52.74,52.59,52.61,38339.0,52.69,52.74,52.59,52.61,38339.0
2022-08-03 14:30:00,52.59,52.7,52.38,52.47,40831.0,52.59,52.7,52.38,52.47,40831.0
2022-08-03 15:00:00,52.44,52.51,52.35,52.39,21531.0,52.44,52.51,52.35,52.39,21531.0
2022-08-03 15:30:00,52.39,52.58,52.16,52.2,180310.0,52.39,52.58,52.16,52.2,180310.0
2022-08-04 09:30:00,52.59,52.59,52.12,52.33,62395.0,52.59,52.59,52.12,52.33,62395.0
2022-08-04 10:00:00,52.33,52.48,52.24,52.34,38883.0,52.33,52.48,52.24,52.34,38883.0
2022-08-04 10:30:00,52.3,52.46,52.11,52.45,57964.0,52.3,52.46,52.11,52.45,57964.0
2022-08-04 11:00:00,52.48,52.61,52.33,52.49,54578.0,52.48,52.61,52.33,52.49,54578.0
2022-08-04 11:30:00,52.5,52.58,52.29,52.52,42338.0,52.5,52.58,52.29,52.52,42338.0
2022-08-04 12:00:00,52.52,52.57,52.45,52.49,30084.0,52.52,52.57,52.45,52.49,30084.0
2022-08-04 12:30:00,52.51,52.51,52.26,52.37,35307.0,52.51,52.51,52.26,52.37,35307.0
2022-08-04 13:00:00,52.37,52.53,52.37,52.48,33084.0,52.37,52.53,52.37,52.48,33084.0
2022-08-04 13:30:00,52.48,52.57,52.45,52.53,30491.0,52.48,52.57,52.45,52.53,30491.0
2022-08-04 14:00:00,52.52,52.54,52.44,52.51,24554.0,52.52,52.54,52.44,52.51,24554.0
2022-08-04 14:30:00,52.51,52.52,52.4,52.48,46633.0,52.51,52.52,52.4,52.48,46633.0
2022-08-04 15:00:00,52.47,52.6,52.39,52.53,59445.0,52.47,52.6,52.39,52.53,59445.0
2022-08-04 15:30:00,52.53,52.54,52.33,52.48,145499.0,52.53,52.54,52.33,52.48,145499.0
2022-08-05 09:30:00,52.12,52.35,52.0,52.27,40350.0,52.12,52.35,52.0,52.27,40350.0
2022-08-05 10:00:00,52.29,52.6,52.21,52.46,33081.0,52.29,52.6,52.21,52.46,33081.0
2022-08-05 10:30:00,52.44,52.56,52.26,52.35,23014.0,52.44,52.56,52.26,52.35,23014.0
2022-08-05 11:00:00,52.32,52.32,51.8,51.8,26358.0,52.32,52.32,51.8,51.8,26358.0
2022-08-05 11:30:00,51.79,52.09,51.79,52.07,18893.0,51.79,52.09,51.79,52.07,18893.0
2022-08-05 12:00:00,52.11,52.27,52.1,52.24,12676.0,52.11,52.27,52.1,52.24,12676.0
2022-08-05 12:30:00,52.22,52.3,52.09,52.3,15008.0,52.22,52.3,52.09,52.3,15008.0
2022-08-05 13:00:00,52.28,52.4,52.17,52.17,23770.0,52.28,52.4,52.17,52.17,23770.0
2022-08-05 13:30:00,52.2,52.29,52.18,52.23,18725.0,52.2,52.29,52.18,52.23,18725.0
2022-08-05 14:00:00,52.22,52.25,52.1,52.16,35854.0,52.22,52.25,52.1,52.16,35854.0
2022-08-05 14:30:00,52.13,52.3,52.12,52.28,23917.0,52.13,52.3,52.12,52.28,23917.0
2022-08-05 15:00:00,52.35,52.4,52.2,52.39,34770.0,52.35,52.4,52.2,52.39,34770.0
2022-08-05 15:30:00,52.38,52.91,52.37,52.89,190775.0,52.38,52.91,52.37,52.89,190775.0
2022-08-08 09:30:00,53.14,53.52,52.95,53.32,70144.0,53.14,53.52,52.95,53.32,70144.0
2022-08-08 10:00:00,53.31,53.75,53.26,53.27,39691.0,53.31,53.75,53.26,53.27,39691.0
2022-08-08 10:30:00,53.3,53.53,53.29,53.32,32807.0,53.3,53.53,53.29,53.32,32807.0
2022-08-08 11:00:00,53.31,53.49,53.29,53.33,22152.0,53.31,53.49,53.29,53.33,22152.0
2022-08-08 11:30:00,53.35,53.39,52.9,53.19,52483.0,53.35,53.39,52.9,53.19,52483.0
2022-08-08 12:00:00,53.19,53.2,52.64,52.65,33961.0,53.19,53.2,52.64,52.65,33961.0
2022-08-08 12:30:00,52.67,52.89,52.63,52.78,21109.0,52.67,52.89,52.63,52.78,21109.0
2022-08-08 13:00:00,52.75,52.87,52.7,52.7,28648.0,52.75,52.87,52.7,52.7,28648.0
2022-08-08 13:30:00,52.69,52.78,52.59,52.78,51771.0,52.69,52.78,52.59,52.78,51771.0
2022-08-08 14:00:00,52.77,52.86,52.62,52.76,28532.0,52.77,52.86,52.62,52.76,28532.0
2022-08-08 14:30:00,52.76,52.8,52.7,52.76,44095.0,52.76,52.8,52.7,52.76,44095.0
2022-08-08 15:00:00,52.77,52.79,52.47,52.53,36380.0,52.77,52.79,52.47,52.53,36380.0
2022-08-08 15:30:00,52.5,52.62,52.45,52.57,136204.0,52.5,52.62,52.45,52.57,136204.0
2022-08-09 09:30:00,52.3,52.63,51.94,52.0,38024.0,52.3,52.63,51.94,52.0,38024.0
2022-08-09 10:00:00,51.96,51.99,51.61,51.81,61604.0,51.96,51.99,51.61,51.81,61604.0
2022-08-09 10:30:00,51.76,51.87,51.66,51.84,37454.0,51.76,51.87,51.66,51.84,37454.0
2022-08-09 11:00:00,51.8,51.97,51.62,51.91,15881.0,51.8,51.97,51.62,51.91,15881.0
2022-08-09 11:30:00,51.96,51.97,51.71,51.75,16238.0,51.96,51.97,51.71,51.75,16238.0
2022-08-09 12:00:00,51.77,51.82,51.53,51.53,22495.0,51.77,51.82,51.53,51.53,22495.0
2022-08-09 12:30:00,51.56,51.66,51.52,51.55,15958.0,51.56,51.66,51.52,51.55,15958.0
2022-08-09 13:00:00,51.54,51.76,51.54,51.73,20497.0,51.54,51.76,51.54,51.73,20497.0
2022-08-09 13:30:00,51.73,51.8,51.55,51.77,37402.0,51.73,51.8,51.55,51.77,37402.0
2022-08-09 14:00:00,51.77,51.83,51.59,51.64,27665.0,51.77,51.83,51.59,51.64,27665.0
2022-08-09 14:30:00,51.64,51.88,51.63,51.79,42934.0,51.64,51.88,51.63,51.79,42934.0
2022-08-09 15:00:00,51.83,51.87,51.76,51.79,32425.0,51.83,51.87,51.76,51.79,32425.0
2022-08-09 15:30:00,51.78,51.8,51.6,51.77,123444.0,51.78,51.8,51.6,51.77,123444.0
2022-08-10 09:30:00,52.82,53.3,52.6,53.25,68603.0,52.82,53.3,52.6,53.25,68603.0
2022-08-10 10:00:00,53.25,53.27,52.91,53.1,43123.0,53.25,53.27,52.91,53.1,43123.0
2022-08-10 10:30:00,53.09,53.4,53.03,53.4,54095.0,53.09,53.4,53.03,53.4,54095.0
2022-08-10 11:00:00,53.44,53.77,53.41,53.73,58969.0,53.44,53.77,53.41,53.73,58969.0
2022-08-10 11:30:00,53.73,54.01,53.69,53.79,105069.0,53.73,54.01,53.69,53.79,105069.0
2022-08-10 12:00:00,53.81,53.91,53.62,53.73,29173.0,53.81,53.91,53.62,53.73,29173.0
2022-08-10 12:30:00,53.72,53.78,53.56,53.58,27483.0,53.72,53.78,53.56,53.58,27483.0
2022-08-10 13:00:00,53.57,53.77,53.53,53.68,23014.0,53.57,53.77,53.53,53.68,23014.0
2022-08-10 13:30:00,53.68,53.9,53.63,53.84,33400.0,53.68,53.9,53.63,53.84,33400.0
2022-08-10 14:00:00,53.85,53.91,53.79,53.9,23845.0,53.85,53.91,53.79,53.9,23845.0
2022-08-10 14:30:00,53.9,53.96,53.85,53.87,24097.0,53.9,53.96,53.85,53.87,24097.0
2022-08-10 15:00:00,53.86,54.13,53.84,54.12,40131.0,53.86,54.13,53.84,54.12,40131.0
2022-08-10 15:30:00,54.12,54.12,53.94,54.0,159438.0,54.12,54.12,53.94,54.0,159438.0
2022-08-11 09:30:00,53.94,54.14,53.73,53.89,29945.0,53.94,54.14,53.73,53.89,29945.0
2022-08-11 10:00:00,53.91,54.4,53.88,54.17,32983.0,53.91,54.4,53.88,54.17,32983.0
2022-08-11 10:30:00,54.11,54.33,54.05,54.1,23992.0,54.11,54.33,54.05,54.1,23992.0
2022-08-11 11:00:00,54.09,54.12,53.81,53.87,16343.0,54.09,54.12,53.81,53.87,16343.0
2022-08-11 11:30:00,53.88,53.94,53.62,53.67,49368.0,53.88,53.94,53.62,53.67,49368.0
2022-08-11 12:00:00,53.67,53.77,53.58,53.73,14545.0,53.67,53.77,53.58,53.73,14545.0
2022-08-11 12:30:00,53.73,53.8,53.64,53.71,21664.0,53.73,53.8,53.64,53.71,21664.0
2022-08-11 13:00:00,53.69,53.69,53.52,53.57,22360.0,53.69,53.69,53.52,53.57,22360.0
2022-08-11 13:30:00,53.56,53.65,53.37,53.44,22598.0,53.56,53.65,53.37,53.44,22598.0
2022-08-11 14:00:00,53.42,53.43,53.26,53.32,26025.0,53.42,53.43,53.26,53.32,26025.0
2022-08-11 14:30:00,53.3,53.34,53.05,53.13,42925.0,53.3,53.34,53.05,53.13,42925.0
2022-08-11 15:00:00,53.12,53.12,52.78,52.82,96545.0,53.12,53.12,52.78,52.82,96545.0
2022-08-11 15:30:00,52.81,52.98,52.7,52.91,202675.0,52.81,52.98,52.7,52.91,202675.0
2022-08-12 09:30:00,54.48,54.83,54.13,54.22,183525.0,54.48,54.83,54.13,54.22,183525.0
2022-08-12 10:00:00,54.18,54.62,54.08,54.45,69316.0,54.18,54.62,54.08,54.45,69316.0
2022-08-12 10:30:00,54.45,54.47,54.26,54.37,40383.0,54.45,54.47,54.26,54.37,40383.0
2022-08-12 11:00:00,54.36,54.59,54.33,54.57,52160.0,54.36,54.59,54.33,54.57,52160.0
2022-08-12 11:30:00,54.56,54.63,54.14,54.16,42714.0,54.56,54.63,54.14,54.16,42714.0
2022-08-12 12:00:00,54.17,54.38,54.17,54.38,26180.0,54.17,54.38,54.17,54.38,26180.0
2022-08-12 12:30:00,54.38,54.41,54.28,54.34,30223.0,54.38,54.41,54.28,54.34,30223.0
2022-08-12 13:00:00,54.34,54.39,54.28,54.35,31576.0,54.34,54.39,54.28,54.35,31576.0
2022-08-12 13:30:00,54.36,54.51,54.23,54.32,102129.0,54.36,54.51,54.23,54.32,102129.0
2022-08-12 14:00:00,54.32,54.59,54.31,54.58,25808.0,54.32,54.59,54.31,54.58,25808.0
2022-08-12 14:30:00,54.58,54.75,54.58,54.7,44030.0,54.58,54.75,54.58,54.7,44030.0
2022-08-12 15:00:00,54.7,54.8,54.62,54.76,49339.0,54.7,54.8,54.62,54.76,49339.0
2022-08-12 15:30:00,54.75,54.85,54.59,54.71,219903.0,54.75,54.85,54.59,54.71,219903.0
2022-08-15 09:30:00,54.21,54.91,54.2,54.9,75331.0,54.21,54.91,54.2,54.9,75331.0
2022-08-15 10:00:00,54.86,54.88,54.4,54.46,28852.0,54.86,54.88,54.4,54.46,28852.0
2022-08-15 10:30:00,54.46,54.57,54.31,54.38,58137.0,54.46,54.57,54.31,54.38,58137.0
2022-08-15 11:00:00,54.35,54.45,54.28,54.42,16623.0,54.35,54.45,54.28,54.42,16623.0
2022-08-15 11:30:00,54.44,54.96,54.43,54.9,33297.0,54.44,54.96,54.43,54.9,33297.0
2022-08-15 12:00:00,54.92,55.14,54.9,55.12,49480.0,54.92,55.14,54.9,55.12,49480.0
2022-08-15 12:30:00,55.12,55.14,54.93,55.13,94902.0,55.12,55.14,54.93,55.13,94902.0
2022-08-15 13:00:00,55.13,55.3,55.09,55.28,19175.0,55.13,55.3,55.09,55.28,19175.0
2022-08-15 13:30:00,55.29,55.29,55.13,55.17,49847.0,55.29,55.29,55.13,55.17,49847.0
2022-08-15 14:00:00,55.18,55.18,55.01,55.07,20544.0,55.18,55.18,55.01,55.07,20544.0
2022-08-15 14:30:00,55.07,55.19,55.05,55.15,19226.0,55.07,55.19,55.05,55.15,19226.0
2022-08-15 15:00:00,55.16,55.24,55.14,55.23,27064.0,55.16,55.24,55.14,55.23,27064.0
2022-08-15 15:30:00,55.23,55.28,55.1,55.19,127366.0,55.23,55.28,55.1,55.19,127366.0
2022-08-16 09:30:00,54.71,55.47,54.66,55.24,80520.0,54.71,55.47,54.66,55.24,80520.0
2022-08-16 10:00:00,55.21,55.44,55.09,55.25,30142.0,55.21,55.44,55.09,55.25,30142.0
2022-08-16 10:30:00,55.25,55.42,55.09,55.28,19813.0,55.25,55.42,55.09,55.28,19813.0
2022-08-16 11:00:00,55.3,55.52,55.28,55.47,40372.0,55.3,55.52,55.28,55.47,40372.0
2022-08-16 11:30:00,55.48,55.57,55.33,55.44,38083.0,55.48,55.57,55.33,55.44,38083.0
2022-08-16 12:00:00,55.45,55.59,55.41,55.5,15107.0,55.45,55.59,55.41,55.5,15107.0
2022-08-16 12:30:00,55.49,55.57,55.46,55.55,18460.0,55.49,55.57,55.46,55.55,18460.0
2022-08-16 13:00:00,55.56,55.63,55.53,55.54,15791.0,55.56,55.63,55.53,55.54,15791.0
2022-08-16 13:30:00,55.54,55.69,55.48,55.69,14054.0,55.54,55.69,55.48,55.69,14054.0
2022-08-16 14:00:00,55.69,55.83,55.63,55.81,29252.0,55.69,55.83,55.63,55.81,29252.0
2022-08-16 14:30:00,55.81,55.82,55.51,55.6,38814.0,55.81,55.82,55.51,55.6,38814.0
2022-08-16 15:00:00,55.59,55.87,55.53,55.83,58349.0,55.59,55.87,55.53,55.83,58349.0
2022-08-16 15:30:00,55.84,55.9,55.62,55.62,153405.0,55.84,55.9,55.62,55.62,153405.0
2022-08-17 09:30:00,54.96,55.2,54.48,55.11,39840.0,54.96,55.2,54.48,55.11,39840.0
2022-08-17 10:00:00,55.06,55.17,54.76,55.07,68858.0,55.06,55.17,54.76,55.07,68858.0
2022-08-17 10:30:00,55.08,55.09,54.69,54.7,42026.0,55.08,55.09,54.69,54.7,42026.0
2022-08-17 11:00:00,54.69,54.81,54.62,54.63,32113.0,54.69,54.81,54.62,54.63,32113.0
2022-08-17 11:30:00,54.64,54.69,54.31,54.37,42309.0,54.64,54.69,54.31,54.37,42309.0
2022-08-17 12:00:00,54.37,54.48,54.22,54.22,42131.0,54.37,54.48,54.22,54.22,42131.0
2022-08-17 12:30:00,54.25,54.42,54.21,54.38,35704.0,54.25,54.42,54.21,54.38,35704.0
2022-08-17 13:00:00,54.38,54.56,54.31,54.55,53736.0,54.38,54.56,54.31,54.55,53736.0
2022-08-17 13:30:00,54.54,54.63,54.41,54.62,69729.0,54.54,54.63,54.41,54.62,69729.0
2022-08-17 14:00:00,54.64,55.09,54.6,55.01,83269.0,54.64,55.09,54.6,55.01,83269.0
2022-08-17 14:30:00,55.02,55.12,54.87,54.87,74382.0,55.02,55.12,54.87,54.87,74382.0
2022-08-17 15:00:00,54.87,54.98,54.74,54.86,94953.0,54.87,54.98,54.74,54.86,94953.0
2022-08-17 15:30:00,54.85,54.93,54.64,54.67,145773.0,54.85,54.93,54.64,54.67,145773.0
2022-08-18 09:30:00,54.62,55.48,54.58,55.46,72097.0,54.62,55.48,54.58,55.46,72097.0
2022-08-18 10:00:00,55.5,55.8,55.41,55.76,38475.0,55.5,55.8,55.41,55.76,38475.0
2022-08-18 10:30:00,55.77,56.17,55.72,56.14,61230.0,55.77,56.17,55.72,56.14,61230.0
2022-08-18 11:00:00,56.17,56.26,56.03,56.14,44718.0,56.17,56.26,56.03,56.14,44718.0
2022-08-18 11:30:00,56.15,56.32,56.14,56.23,14942.0,56.15,56.32,56.14,56.23,14942.0
2022-08-18 12:00:00,56.23,56.23,55.76,55.8,23315.0,56.23,56.23,55.76,55.8,23315.0
2022-08-18 12:30:00,55.83,55.87,55.65,55.66,11661.0,55.83,55.87,55.65,55.66,11661.0
2022-08-18 13:00:00,55.68,55.93,55.68,55.89,16777.0,55.68,55.93,55.68,55.89,16777.0
2022-08-18 13:30:00,55.91,55.93,55.79,55.91,14324.0,55.91,55.93,55.79,55.91,14324.0
2022-08-18 14:00:00,55.89,56.15,55.89,56.06,19223.0,55.89,56.15,55.89,56.06,19223.0
2022-08-18 14:30:00,56.06,56.15,55.96,56.14,27085.0,56.06,56.15,55.96,56.14,27085.0
2022-08-18 15:00:00,56.13,56.24,56.09,56.21,34395.0,56.13,56.24,56.09,56.21,34395.0
2022-08-18 15:30:00,56.22,56.38,56.17,56.37,199019.0,56.22,56.38,56.17,56.37,199019.0
2022-08-19 09:30:00,55.96,55.96,55.19,55.25,130898.0,55.96,55.96,55.19,55.25,130898.0
2022-08-19 10:00:00,55.29,55.45,55.16,55.43,55646.0,55.29,55.45,55.16,55.43,55646.0
2022-08-19 10:30:00,55.45,55.56,55.11,55.11,111570.0,55.45,55.56,55.11,55.11,111570.0
2022-08-19 11:00:00,55.13,55.26,55.01,55.24,82296.0,55.13,55.26,55.01,55.24,82296.0
2022-08-19 11:30:00,55.27,55.5,55.25,55.43,29429.0,55.27,55.5,55.25,55.43,29429.0
2022-08-19 12:00:00,55.42,55.5,55.29,55.45,68240.0,55.42,55.5,55.29,55.45,68240.0
2022-08-19 12:30:00,55.45,55.67,55.44,55.56,65420.0,55.45,55.67,55.44,55.56,65420.0
2022-08-19 13:00:00,55.57,55.66,55.49,55.53,27217.0,55.57,55.66,55.49,55.53,27217.0
2022-08-19 13:30:00,55.53,55.68,55.41,55.66,36289.0,55.53,55.68,55.41,55.66,36289.0
2022-08-19 14:00:00,55.65,55.74,55.57,55.65,38897.0,55.65,55.74,55.57,55.65,38897.0
2022-08-19 14:30:00,55.63,55.74,55.57,55.72,30158.0,55.63,55.74,55.57,55.72,30158.0
2022-08-19 15:00:00,55.7,55.78,55.59,55.76,35495.0,55.7,55.78,55.59,55.76,35495.0
2022-08-19 15:30:00,55.76,55.89,55.72,55.79,347897.0,55.76,55.89,55.72,55.79,347897.0
2022-08-22 09:30:00,55.5,55.5,54.73,54.81,70398.0,55.5,55.5,54.73,54.81,70398.0
2022-08-22 10:00:00,54.8,54.86,54.61,54.64,35787.0,54.8,54.86,54.61,54.64,35787.0
2022-08-22 10:30:00,54.61,54.83,54.58,54.63,25245.0,54.61,54.83,54.58,54.63,25245.0
2022-08-22 11:00:00,54.63,54.91,54.59,54.8,33619.0,54.63,54.91,54.59,54.8,33619.0
2022-08-22 11:30:00,54.79,54.86,54.75,54.84,55106.0,54.79,54.86,54.75,54.84,55106.0
2022-08-22 12:00:00,54.82,54.82,54.64,54.64,28836.0,54.82,54.82,54.64,54.64,28836.0
2022-08-22 12:30:00,54.65,54.75,54.5,54.63,72198.0,54.65,54.75,54.5,54.63,72198.0
2022-08-22 13:00:00,54.64,54.72,54.51,54.51,29133.0,54.64,54.72,54.51,54.51,29133.0
2022-08-22 13:30:00,54.5,54.7,54.48,54.67,37383.0,54.5,54.7,54.48,54.67,37383.0
2022-08-22 14:00:00,54.65,54.65,54.52,54.53,27187.0,54.65,54.65,54.52,54.53,27187.0
2022-08-22 14:30:00,54.53,54.64,54.51,54.6,48645.0,54.53,54.64,54.51,54.6,48645.0
2022-08-22 15:00:00,54.64,54.8,54.62,54.63,49583.0,54.64,54.8,54.62,54.63,49583.0
2022-08-22 15:30:00,54.64,54.66,54.39,54.43,180527.0,54.64,54.66,54.39,54.43,180527.0
2022-08-23 09:30:00,53.97,54.69,53.8,54.4,57494.0,53.97,54.69,53.8,54.4,57494.0
2022-08-23 10:00:00,54.37,55.08,54.37,54.66,56660.0,54.37,55.08,54.37,54.66,56660.0
2022-08-23 10:30:00,54.62,54.77,54.38,54.41,18870.0,54.62,54.77,54.38,54.41,18870.0
2022-08-23 11:00:00,54.4,54.53,54.27,54.41,15281.0,54.4,54.53,54.27,54.41,15281.0
2022-08-23 11:30:00,54.46,54.52,54.33,54.37,11393.0,54.46,54.52,54.33,54.37,11393.0
2022-08-23 12:00:00,54.35,54.37,54.12,54.14,11738.0,54.35,54.37,54.12,54.14,11738.0
2022-08-23 12:30:00,54.12,54.32,54.11,54.32,9599.0,54.12,54.32,54.11,54.32,9599.0
2022-08-23 13:00:00,54.28,54.31,54.14,54.23,8369.0,54.28,54.31,54.14,54.23,8369.0
2022-08-23 13:30:00,54.23,54.23,53.92,54.01,16032.0,54.23,54.23,53.92,54.01,16032.0
2022-08-23 14:00:00,54.02,54.19,53.96,54.19,15157.0,54.02,54.19,53.96,54.19,15157.0
2022-08-23 14:30:00,54.2,54.21,54.09,54.14,9988.0,54.2,54.21,54.09,54.14,9988.0
2022-08-23 15:00:00,54.15,54.23,54.09,54.11,20682.0,54.15,54.23,54.09,54.11,20682.0
2022-08-23 15:30:00,54.11,54.22,54.03,54.09,116423.0,54.11,54.22,54.03,54.09,116423.0
2022-08-24 09:30:00,53.97,54.23,53.44,53.71,42746.0,53.97,54.23,53.44,53.71,42746.0
2022-08-24 10:00:00,53.71,54.06,53.71,54.0,56830.0,53.71,54.06,53.71,54.0,56830.0
2022-08-24 10:30:00,53.97,54.05,53.7,53.93,48457.0,53.97,54.05,53.7,53.93,48457.0
2022-08-24 11:00:00,53.88,54.28,53.82,54.28,63304.0,53.88,54.28,53.82,54.28,63304.0
2022-08-24 11:30:00,54.28,54.31,54.02,54.08,23725.0,54.28,54.31,54.02,54.08,23725.0
2022-08-24 12:00:00,54.08,54.14,53.96,54.04,31831.0,54.08,54.14,53.96,54.04,31831.0
2022-08-24 12:30:00,54.05,54.06,53.61,53.73,20046.0,54.05,54.06,53.61,53.73,20046.0
2022-08-24 13:00:00,53.71,53.86,53.69,53.73,21210.0,53.71,53.86,53.69,53.73,21210.0
2022-08-24 13:30:00,53.72,53.82,53.65,53.8,22010.0,53.72,53.82,53.65,53.8,22010.0
2022-08-24 14:00:00,53.8,53.94,53.75,53.91,28378.0,53.8,53.94,53.75,53.91,28378.0
2022-08-24 14:30:00,53.9,53.94,53.8,53.93,34466.0,53.9,53.94,53.8,53.93,34466.0
2022-08-24 15:00:00,53.92,54.09,53.87,54.03,30858.0,53.92,54.09,53.87,54.03,30858.0
2022-08-24 15:30:00,54.05,54.12,53.93,54.01,109455.0,54.05,54.12,53.93,54.01,109455.0
2022-08-25 09:30:00,54.34,55.35,54.23,55.3,34160.0,54.34,55.35,54.23,55.3,34160.0
2022-08-25 10:00:00,55.33,55.76,55.11,55.14,99423.0,55.33,55.76,55.11,55.14,99423.0
2022-08-25 10:30:00,55.14,55.24,54.95,55.23,86434.0,55.14,55.24,54.95,55.23,86434.0
2022-08-25 11:00:00,55.21,55.21,54.86,55.02,39836.0,55.21,55.21,54.86,55.02,39836.0
2022-08-25 11:30:00,55.02,55.32,54.97,55.32,19531.0,55.02,55.32,54.97,55.32,19531.0
2022-08-25 12:00:00,55.32,55.4,55.13,55.3,20020.0,55.32,55.4,55.13,55.3,20020.0
2022-08-25 12:30:00,55.3,55.31,55.13,55.26,18352.0,55.3,55.31,55.13,55.26,18352.0
2022-08-25 13:00:00,55.25,55.39,55.2,55.3,15535.0,55.25,55.39,55.2,55.3,15535.0
2022-08-25 13:30:00,55.32,55.54,55.32,55.53,21097.0,55.32,55.54,55.32,55.53,21097.0
2022-08-25 14:00:00,55.51,55.51,55.31,55.41,25013.0,55.51,55.51,55.31,55.41,25013.0
2022-08-25 14:30:00,55.41,55.41,55.15,55.15,20832.0,55.41,55.41,55.15,55.15,20832.0
2022-08-25 15:00:00,55.15,55.3,55.1,55.28,43680.0,55.15,55.3,55.1,55.28,43680.0
2022-08-25 15:30:00,55.28,55.51,55.11,55.5,126884.0,55.28,55.51,55.11,55.5,126884.0
2022-08-26 09:30:00,55.44,55.58,54.96,55.32,30283.0,55.44,55.58,54.96,55.32,30283.0
2022-08-26 10:00:00,55.32,55.59,54.54,54.61,24491.0,55.32,55.59,54.54,54.61,24491.0
2022-08-26 10:30:00,54.57,54.63,54.38,54.55,32557.0,54.57,54.63,54.38,54.55,32557.0
2022-08-26 11:00:00,54.5,54.58,54.18,54.36,32963.0,54.5,54.58,54.18,54.36,32963.0
2022-08-26 11:30:00,54.33,54.42,54.23,54.35,14256.0,54.33,54.42,54.23,54.35,14256.0
2022-08-26 12:00:00,54.33,54.34,54.18,54.25,10791.0,54.33,54.34,54.18,54.25,10791.0
2022-08-26 12:30:00,54.26,54.34,54.15,54.33,19204.0,54.26,54.34,54.15,54.33,19204.0
2022-08-26 13:00:00,54.32,54.36,54.2,54.26,15963.0,54.32,54.36,54.2,54.26,15963.0
2022-08-26 13:30:00,54.2,54.2,53.98,53.98,57177.0,54.2,54.2,53.98,53.98,57177.0
2022-08-26 14:00:00,53.98,53.98,53.79,53.85,23144.0,53.98,53.98,53.79,53.85,23144.0
2022-08-26 14:30:00,53.86,53.89,53.7,53.74,19428.0,53.86,53.89,53.7,53.74,19428.0
2022-08-26 15:00:00,53.74,53.82,53.68,53.77,23359.0,53.74,53.82,53.68,53.77,23359.0
2022-08-26 15:30:00,53.76,53.81,53.62,53.62,104046.0,53.76,53.81,53.62,53.62,104046.0
2022-08-29 09:30:00,52.99,53.18,52.4,52.62,130701.0,52.99,53.18,52.4,52.62,130701.0
2022-08-29 10:00:00,52.62,52.9,52.43,52.78,68852.0,52.62,52.9,52.43,52.78,68852.0
2022-08-29 10:30:00,52.8,52.85,52.21,52.3,92774.0,52.8,52.85,52.21,52.3,92774.0
2022-08-29 11:00:00,52.29,52.54,52.18,52.42,105341.0,52.29,52.54,52.18,52.42,105341.0
2022-08-29 11:30:00,52.42,52.77,52.29,52.71,125931.0,52.42,52.77,52.29,52.71,125931.0
2022-08-29 12:00:00,52.7,52.76,52.59,52.65,52357.0,52.7,52.76,52.59,52.65,52357.0
2022-08-29 12:30:00,52.66,52.78,52.55,52.7,297564.0,52.66,52.78,52.55,52.7,297564.0
2022-08-29 13:00:00,52.7,52.88,52.64,52.75,136787.0,52.7,52.88,52.64,52.75,136787.0
2022-08-29 13:30:00,52.74,52.93,52.5,52.56,149560.0,52.74,52.93,52.5,52.56,149560.0
2022-08-29 14:00:00,52.54,52.54,51.99,52.14,157008.0,52.54,52.54,51.99,52.14,157008.0
2022-08-29 14:30:00,52.11,52.36,51.97,52.17,158854.0,52.11,52.36,51.97,52.17,158854.0
2022-08-29 15:00:00,52.18,52.34,52.0,52.04,255059.0,52.18,52.34,52.0,52.04,255059.0
2022-08-29 15:30:00,52.04,52.13,51.55,51.66,495537.0,52.04,52.13,51.55,51.66,495537.0
2022-08-30 09:30:00,52.01,52.74,52.0,52.45,162854.0,52.01,52.74,52.0,52.45,162854.0
2022-08-30 10:00:00,52.47,52.74,52.16,52.24,101764.0,52.47,52.74,52.16,52.24,101764.0
2022-08-30 10:30:00,52.25,52.36,51.88,52.16,102126.0,52.25,52.36,51.88,52.16,102126.0
2022-08-30 11:00:00,52.15,52.41,52.13,52.33,52630.0,52.15,52.41,52.13,52.33,52630.0
2022-08-30 11:30:00,52.33,52.44,51.96,52.11,60551.0,52.33,52.44,51.96,52.11,60551.0
2022-08-30 12:00:00,52.08,52.28,52.05,52.1,37835.0,52.08,52.28,52.05,52.1,37835.0
2022-08-30 12:30:00,52.09,52.09,51.84,51.87,35868.0,52.09,52.09,51.84,51.87,35868.0
2022-08-30 13:00:00,51.84,51.87,51.48,51.55,46868.0,51.84,51.87,51.48,51.55,46868.0
2022-08-30 13:30:00,51.55,51.82,51.48,51.79,39332.0,51.55,51.82,51.48,51.79,39332.0
2022-08-30 14:00:00,51.8,51.87,51.68,51.72,29413.0,51.8,51.87,51.68,51.72,29413.0
2022-08-30 14:30:00,51.71,51.92,51.63,51.67,58078.0,51.71,51.92,51.63,51.67,58078.0
2022-08-30 15:00:00,51.68,51.9,51.68,51.8,137100.0,51.68,51.9,51.68,51.8,137100.0
2022-08-30 15:30:00,51.79,51.79,51.56,51.7,388232.0,51.79,51.79,51.56,51.7,388232.0
2022-08-31 09:30:00,52.26,52.36,51.57,51.66,95628.0,52.26,52.36,51.57,51.66,95628.0
2022-08-31 10:00:00,51.64,51.87,51.2,51.22,101474.0,51.64,51.87,51.2,51.22,101474.0
2022-08-31 10:30:00,51.23,51.3,50.85,50.85,101072.0,51.23,51.3,50.85,50.85,101072.0
2022-08-31 11:00:00,50.85,50.87,50.49,50.51,106060.0,50.85,50.87,50.49,50.51,106060.0
2022-08-31 11:30:00,50.5,50.66,50.44,50.46,99247.0,50.5,50.66,50.44,50.46,99247.0
2022-08-31 12:00:00,50.45,50.48,50.1,50.13,122223.0,50.45,50.48,50.1,50.13,122223.0
2022-08-31 12:30:00,50.14,50.18,49.66,49.72,94796.0,50.14,50.18,49.66,49.72,94796.0
2022-08-31 13:00:00,49.73,50.15,49.72,50.0,230718.0,49.73,50.15,49.72,50.0,230718.0
2022-08-31 13:30:00,50.01,50.01,49.79,49.81,60629.0,50.01,50.01,49.79,49.81,60629.0
2022-08-31 14:00:00,49.82,50.51,49.82,50.38,196085.0,49.82,50.51,49.82,50.38,196085.0
2022-08-31 14:30:00,50.36,50.36,50.06,50.29,78694.0,50.36,50.36,50.06,50.29,78694.0
2022-08-31 15:00:00,50.29,50.72,50.22,50.61,126625.0,50.29,50.72,50.22,50.61,126625.0
2022-08-31 15:30:00,50.6,50.97,50.59,50.74,403788.0,50.6,50.97,50.59,50.74,403788.0
2022-09-01 09:30:00,47.5,48.32,46.8,47.44,778724.0,47.5,48.32,46.8,47.44,778724.0
2022-09-01 10:00:00,47.42,47.5,46.48,47.25,516047.0,47.42,47.5,46.48,47.25,516047.0
2022-09-01 10:30:00,47.21,47.26,46.6,46.64,362545.0,47.21,47.26,46.6,46.64,362545.0
2022-09-01 11:00:00,46.62,46.64,45.1,45.11,312355.0,46.62,46.64,45.1,45.11,312355.0
2022-09-01 11:30:00,45.11,46.35,45.09,45.59,268342.0,45.11,46.35,45.09,45.59,268342.0
2022-09-01 12:00:00,45.6,45.8,45.25,45.38,181858.0,45.6,45.8,45.25,45.38,181858.0
2022-09-01 12:30:00,45.37,45.39,45.05,45.3,220921.0,45.37,45.39,45.05,45.3,220921.0
2022-09-01 13:00:00,45.29,45.39,44.98,45.35,242864.0,45.29,45.39,44.98,45.35,242864.0
2022-09-01 13:30:00,45.34,45.55,45.33,45.43,282391.0,45.34,45.55,45.33,45.43,282391.0
2022-09-01 14:00:00,45.43,46.07,45.18,46.02,253129.0,45.43,46.07,45.18,46.02,253129.0
2022-09-01 14:30:00,46.03,46.13,45.37,45.39,285260.0,46.03,46.13,45.37,45.39,285260.0
2022-09-01 15:00:00,45.38,46.13,45.22,45.22,497770.0,45.38,46.13,45.22,45.22,497770.0
2022-09-01 15:30:00,45.21,45.56,44.86,45.49,901738.0,45.21,45.56,44.86,45.49,901738.0
2022-09-02 09:30:00,45.33,45.78,44.75,45.1,319816.0,45.33,45.78,44.75,45.1,319816.0
2022-09-02 10:00:00,45.09,46.04,44.66,45.9,188196.0,45.09,46.04,44.66,45.9,188196.0
2022-09-02 10:30:00,45.9,46.16,45.47,45.74,291054.0,45.9,46.16,45.47,45.74,291054.0
2022-09-02 11:00:00,45.76,45.89,45.48,45.52,278702.0,45.76,45.89,45.48,45.52,278702.0
2022-09-02 11:30:00,45.52,45.74,45.42,45.67,218452.0,45.52,45.74,45.42,45.67,218452.0
2022-09-02 12:00:00,45.66,45.67,44.96,45.11,132923.0,45.66,45.67,44.96,45.11,132923.0
2022-09-02 12:30:00,45.09,45.13,44.74,44.99,125169.0,45.09,45.13,44.74,44.99,125169.0
2022-09-02 13:00:00,44.98,44.98,44.37,44.43,116244.0,44.98,44.98,44.37,44.43,116244.0
2022-09-02 13:30:00,44.42,44.74,44.41,44.54,92857.0,44.42,44.74,44.41,44.54,92857.0
2022-09-02 14:00:00,44.53,45.0,44.53,44.85,178951.0,44.53,45.0,44.53,44.85,178951.0
2022-09-02 14:30:00,44.85,45.01,44.7,44.76,133542.0,44.85,45.01,44.7,44.76,133542.0
2022-09-02 15:00:00,44.75,44.89,44.52,44.58,108713.0,44.75,44.89,44.52,44.58,108713.0
2022-09-02 15:30:00,44.58,44.6,44.07,44.25,597097.0,44.58,44.6,44.07,44.25,597097.0
2022-09-06 09:30:00,43.22,43.61,42.99,43.52,236832.0,43.22,43.61,42.99,43.52,236832.0
2022-09-06 10:00:00,43.52,43.56,42.55,42.91,222363.0,43.52,43.56,42.55,42.91,222363.0
2022-09-06 10:30:00,42.91,43.19,42.7,43.14,86091.0,42.91,43.19,42.7,43.14,86091.0
2022-09-06 11:00:00,43.14,43.25,42.91,43.22,173251.0,43.14,43.25,42.91,43.22,173251.0
2022-09-06 11:30:00,43.22,43.61,43.2,43.56,138712.0,43.22,43.61,43.2,43.56,138712.0
2022-09-06 12:00:00,43.54,43.7,43.26,43.44,186767.0,43.54,43.7,43.26,43.44,186767.0
2022-09-06 12:30:00,43.45,43.73,43.35,43.66,126982.0,43.45,43.73,43.35,43.66,126982.0
2022-09-06 13:00:00,43.66,43.67,43.11,43.34,244454.0,43.66,43.67,43.11,43.34,244454.0
2022-09-06 13:30:00,43.33,43.33,43.13,43.3,123522.0,43.33,43.33,43.13,43.3,123522.0
2022-09-06 14:00:00,43.3,43.47,42.95,43.03,146324.0,43.3,43.47,42.95,43.03,146324.0
2022-09-06 14:30:00,43.03,43.1,42.57,42.6,159123.0,43.03,43.1,42.57,42.6,159123.0
2022-09-06 15:00:00,42.59,42.83,42.54,42.71,170528.0,42.59,42.83,42.54,42.71,170528.0
2022-09-06 15:30:00,42.7,42.8,42.58,42.71,462540.0,42.7,42.8,42.58,42.71,462540.0
2022-09-07 09:30:00,42.84,43.28,42.54,43.12,196103.0,42.84,43.28,42.54,43.12,196103.0
2022-09-07 10:00:00,43.13,43.15,42.52,42.54,73278.0,43.13,43.15,42.52,42.54,73278.0
2022-09-07 10:30:00,42.54,42.83,42.51,42.73,64836.0,42.54,42.83,42.51,42.73,64836.0
2022-09-07 11:00:00,42.75,43.05,42.71,42.79,65785.0,42.75,43.05,42.71,42.79,65785.0
2022-09-07 11:30:00,42.81,42.86,42.7,42.78,81501.0,42.81,42.86,42.7,42.78,81501.0
2022-09-07 12:00:00,42.79,42.84,42.29,42.59,191386.0,42.79,42.84,42.29,42.59,191386.0
2022-09-07 12:30:00,42.6,42.93,42.54,42.81,134458.0,42.6,42.93,42.54,42.81,134458.0
2022-09-07 13:00:00,42.81,42.97,42.77,42.81,44949.0,42.81,42.97,42.77,42.81,44949.0
2022-09-07 13:30:00,42.8,43.3,42.8,43.25,62219.0,42.8,43.3,42.8,43.25,62219.0
2022-09-07 14:00:00,43.25,43.55,43.24,43.42,71168.0,43.25,43.55,43.24,43.42,71168.0
2022-09-07 14:30:00,43.42,43.58,43.33,43.58,96437.0,43.42,43.58,43.33,43.58,96437.0
2022-09-07 15:00:00,43.57,43.81,43.5,43.61,103877.0,43.57,43.81,43.5,43.61,103877.0
2022-09-07 15:30:00,43.61,43.69,43.49,43.55,300599.0,43.61,43.69,43.49,43.55,300599.0
2022-09-08 09:30:00,43.21,43.61,42.92,43.56,83357.0,43.21,43.61,42.92,43.56,83357.0
2022-09-08 10:00:00,43.57,43.57,43.0,43.44,87743.0,43.57,43.57,43.0,43.44,87743.0
2022-09-08 10:30:00,43.44,43.74,43.39,43.69,64101.0,43.44,43.74,43.39,43.69,64101.0
2022-09-08 11:00:00,43.7,43.98,43.69,43.98,53503.0,43.7,43.98,43.69,43.98,53503.0
2022-09-08 11:30:00,43.99,44.25,43.94,44.13,94265.0,43.99,44.25,43.94,44.13,94265.0
2022-09-08 12:00:00,44.14,44.16,43.6,43.7,100162.0,44.14,44.16,43.6,43.7,100162.0
2022-09-08 12:30:00,43.7,43.95,43.67,43.83,69122.0,43.7,43.95,43.67,43.83,69122.0
2022-09-08 13:00:00,43.82,44.05,43.74,43.99,87542.0,43.82,44.05,43.74,43.99,87542.0
2022-09-08 13:30:00,43.99,44.0,43.74,43.88,50264.0,43.99,44.0,43.74,43.88,50264.0
2022-09-08 14:00:00,43.89,43.89,43.62,43.62,38341.0,43.89,43.89,43.62,43.62,38341.0
2022-09-08 14:30:00,43.63,43.81,43.53,43.58,61340.0,43.63,43.81,43.53,43.58,61340.0
2022-09-08 15:00:00,43.59,43.75,43.53,43.67,87041.0,43.59,43.75,43.53,43.67,87041.0
2022-09-08 15:30:00,43.65,43.91,43.55,43.89,274930.0,43.65,43.91,43.55,43.89,274930.0
2022-09-09 09:30:00,43.89,44.09,43.48,43.7,79261.0,43.89,44.09,43.48,43.7,79261.0
2022-09-09 10:00:00,43.7,44.46,43.68,44.46,59428.0,43.7,44.46,43.68,44.46,59428.0
2022-09-09 10:30:00,44.5,44.5,44.25,44.37,37541.0,44.5,44.5,44.25,44.37,37541.0
2022-09-09 11:00:00,44.38,44.38,44.23,44.28,34979.0,44.38,44.38,44.23,44.28,34979.0
2022-09-09 11:30:00,44.28,44.36,44.24,44.36,30394.0,44.28,44.36,44.24,44.36,30394.0
2022-09-09 12:00:00,44.37,44.38,44.24,44.28,35120.0,44.37,44.38,44.24,44.28,35120.0
2022-09-09 12:30:00,44.28,44.43,44.25,44.33,37832.0,44.28,44.43,44.25,44.33,37832.0
2022-09-09 13:00:00,44.32,44.53,44.24,44.45,59080.0,44.32,44.53,44.24,44.45,59080.0
2022-09-09 13:30:00,44.42,44.44,44.32,44.4,95046.0,44.42,44.44,44.32,44.4,95046.0
2022-09-09 14:00:00,44.39,44.42,44.2,44.34,126196.0,44.39,44.42,44.2,44.34,126196.0
2022-09-09 14:30:00,44.33,44.36,44.18,44.29,168548.0,44.33,44.36,44.18,44.29,168548.0
2022-09-09 15:00:00,44.29,44.36,44.2,44.3,210714.0,44.29,44.36,44.2,44.3,210714.0
2022-09-09 15:30:00,44.3,44.37,44.16,44.31,486003.0,44.3,44.37,44.16,44.31,486003.0
2022-09-12 09:30:00,44.75,45.18,44.49,45.18,95305.0,44.75,45.18,44.49,45.18,95305.0
2022-09-12 10:00:00,45.18,45.41,45.04,45.3,211068.0,45.18,45.41,45.04,45.3,211068.0
2022-09-12 10:30:00,45.32,45.46,45.1,45.1,39344.0,45.32,45.46,45.1,45.1,39344.0
2022-09-12 11:00:00,45.12,45.13,44.78,45.0,110591.0,45.12,45.13,44.78,45.0,110591.0
2022-09-12 11:30:00,45.01,45.01,44.38,44.46,32777.0,45.01,45.01,44.38,44.46,32777.0
2022-09-12 12:00:00,44.41,44.49,44.21,44.46,64397.0,44.41,44.49,44.21,44.46,64397.0
2022-09-12 12:30:00,44.46,44.66,44.4,44.63,43671.0,44.46,44.66,44.4,44.63,43671.0
2022-09-12 13:00:00,44.63,44.71,44.43,44.51,55563.0,44.63,44.71,44.43,44.51,55563.0
2022-09-12 13:30:00,44.5,44.56,44.32,44.41,84944.0,44.5,44.56,44.32,44.41,84944.0
2022-09-12 14:00:00,44.41,44.76,44.39,44.67,107912.0,44.41,44.76,44.39,44.67,107912.0
2022-09-12 14:30:00,44.67,44.68,44.49,44.59,107620.0,44.67,44.68,44.49,44.59,107620.0
2022-09-12 15:00:00,44.6,44.67,44.51,44.59,76531.0,44.6,44.67,44.51,44.59,76531.0
2022-09-12 15:30:00,44.6,44.63,44.35,44.6,272009.0,44.6,44.63,44.35,44.6,272009.0
2022-09-13 09:30:00,43.57,43.57,42.87,42.92,258805.0,43.57,43.57,42.87,42.92,258805.0
2022-09-13 10:00:00,42.92,43.23,42.75,43.08,157575.0,42.92,43.23,42.75,43.08,157575.0
2022-09-13 10:30:00,43.06,43.16,42.73,42.81,65072.0,43.06,43.16,42.73,42.81,65072.0
2022-09-13 11:00:00,42.78,42.92,42.69,42.72,53521.0,42.78,42.92,42.69,42.72,53521.0
2022-09-13 11:30:00,42.72,42.88,42.67,42.88,37273.0,42.72,42.88,42.67,42.88,37273.0
2022-09-13 12:00:00,42.89,43.08,42.85,42.97,125368.0,42.89,43.08,42.85,42.97,125368.0
2022-09-13 12:30:00,42.96,43.14,42.91,43.04,35907.0,42.96,43.14,42.91,43.04,35907.0
2022-09-13 13:00:00,43.03,43.27,42.98,43.27,34294.0,43.03,43.27,42.98,43.27,34294.0
2022-09-13 13:30:00,43.27,43.29,43.1,43.2,104182.0,43.27,43.29,43.1,43.2,104182.0
2022-09-13 14:00:00,43.2,43.21,42.99,43.04,69957.0,43.2,43.21,42.99,43.04,69957.0
2022-09-13 14:30:00,43.05,43.11,43.02,43.08,92531.0,43.05,43.11,43.02,43.08,92531.0
2022-09-13 15:00:00,43.07,43.08,42.94,42.96,94921.0,43.07,43.08,42.94,42.96,94921.0
2022-09-13 15:30:00,42.97,42.97,42.48,42.6,577848.0,42.97,42.97,42.48,42.6,577848.0
2022-09-14 09:30:00,42.59,43.02,42.29,42.7,255954.0,42.59,43.02,42.29,42.7,255954.0
2022-09-14 10:00:00,42.71,42.71,42.31,42.34,124285.0,42.71,42.71,42.31,42.34,124285.0
2022-09-14 10:30:00,42.34,42.86,42.32,42.86,76217.0,42.34,42.86,42.32,42.86,76217.0
2022-09-14 11:00:00,42.86,43.1,42.72,42.77,254820.0,42.86,43.1,42.72,42.77,254820.0
2022-09-14 11:30:00,42.77,42.96,42.67,42.84,175259.0,42.77,42.96,42.67,42.84,175259.0
2022-09-14 12:00:00,42.85,42.87,42.6,42.6,69293.0,42.85,42.87,42.6,42.6,69293.0
2022-09-14 12:30:00,42.62,42.91,42.54,42.77,67443.0,42.62,42.91,42.54,42.77,67443.0
2022-09-14 13:00:00,42.78,42.79,42.6,42.66,73808.0,42.78,42.79,42.6,42.66,73808.0
2022-09-14 13:30:00,42.66,42.69,42.51,42.6,123678.0,42.66,42.69,42.51,42.6,123678.0
2022-09-14 14:00:00,42.59,42.62,42.31,42.37,77760.0,42.59,42.62,42.31,42.37,77760.0
2022-09-14 14:30:00,42.36,42.57,42.35,42.43,87253.0,42.36,42.57,42.35,42.43,87253.0
2022-09-14 15:00:00,42.44,42.57,42.32,42.42,133737.0,42.44,42.57,42.32,42.42,133737.0
2022-09-14 15:30:00,42.4,42.75,42.27,42.72,255362.0,42.4,42.75,42.27,42.72,255362.0
2022-09-15 09:30:00,42.37,42.82,42.16,42.66,96672.0,42.37,42.82,42.16,42.66,96672.0
2022-09-15 10:00:00,42.68,42.71,42.33,42.37,68826.0,42.68,42.71,42.33,42.37,68826.0
2022-09-15 10:30:00,42.37,42.42,42.14,42.19,118725.0,42.37,42.42,42.14,42.19,118725.0
2022-09-15 11:00:00,42.15,42.25,41.91,42.24,95104.0,42.15,42.25,41.91,42.24,95104.0
2022-09-15 11:30:00,42.25,42.43,42.24,42.37,82845.0,42.25,42.43,42.24,42.37,82845.0
2022-09-15 12:00:00,42.37,42.47,42.21,42.27,69347.0,42.37,42.47,42.21,42.27,69347.0
2022-09-15 12:30:00,42.28,42.33,42.1,42.2,43212.0,42.28,42.33,42.1,42.2,43212.0
2022-09-15 13:00:00,42.21,42.71,42.21,42.65,101032.0,42.21,42.71,42.21,42.65,101032.0
2022-09-15 13:30:00,42.65,42.67,42.53,42.54,91555.0,42.65,42.67,42.53,42.54,91555.0
2022-09-15 14:00:00,42.54,42.56,42.41,42.51,84651.0,42.54,42.56,42.41,42.51,84651.0
2022-09-15 14:30:00,42.52,42.55,42.37,42.45,106049.0,42.52,42.55,42.37,42.45,106049.0
2022-09-15 15:00:00,42.44,42.47,42.19,42.27,199254.0,42.44,42.47,42.19,42.27,199254.0
2022-09-15 15:30:00,42.27,42.46,42.12,42.2,283664.0,42.27,42.46,42.12,42.2,283664.0
2022-09-16 09:30:00,41.8,41.83,41.11,41.3,234382.0,41.8,41.83,41.11,41.3,234382.0
2022-09-16 10:00:00,41.31,41.66,41.31,41.53,81585.0,41.31,41.66,41.31,41.53,81585.0
2022-09-16 10:30:00,41.52,41.85,41.44,41.47,50894.0,41.52,41.85,41.44,41.47,50894.0
2022-09-16 11:00:00,41.47,41.58,41.4,41.47,50745.0,41.47,41.58,41.4,41.47,50745.0
2022-09-16 11:30:00,41.46,41.64,41.35,41.62,104871.0,41.46,41.64,41.35,41.62,104871.0
2022-09-16 12:00:00,41.62,41.62,41.34,41.42,51640.0,41.62,41.62,41.34,41.42,51640.0
2022-09-16 12:30:00,41.41,41.6,41.41,41.52,86485.0,41.41,41.6,41.41,41.52,86485.0
2022-09-16 13:00:00,41.52,41.59,41.49,41.53,39526.0,41.52,41.59,41.49,41.53,39526.0
2022-09-16 13:30:00,41.51,41.62,41.48,41.52,38681.0,41.51,41.62,41.48,41.52,38681.0
2022-09-16 14:00:00,41.52,41.73,41.49,41.69,65686.0,41.52,41.73,41.49,41.69,65686.0
2022-09-16 14:30:00,41.69,41.72,41.57,41.68,50223.0,41.69,41.72,41.57,41.68,50223.0
2022-09-16 15:00:00,41.68,41.81,41.59,41.6,88522.0,41.68,41.81,41.59,41.6,88522.0
2022-09-16 15:30:00,41.61,41.94,41.56,41.82,314247.0,41.61,41.94,41.56,41.82,314247.0
2022-09-19 09:30:00,41.37,41.65,41.37,41.52,39177.0,41.37,41.65,41.37,41.52,39177.0
2022-09-19 10:00:00,41.51,41.68,41.41,41.66,69793.0,41.51,41.68,41.41,41.66,69793.0
2022-09-19 10:30:00,41.67,41.91,41.61,41.66,75051.0,41.67,41.91,41.61,41.66,75051.0
2022-09-19 11:00:00,41.66,41.74,41.4,41.41,97778.0,41.66,41.74,41.4,41.41,97778.0
2022-09-19 11:30:00,41.4,41.46,41.16,41.22,75378.0,41.4,41.46,41.16,41.22,75378.0
2022-09-19 12:00:00,41.2,41.25,41.08,41.14,41320.0,41.2,41.25,41.08,41.14,41320.0
2022-09-19 12:30:00,41.14,41.38,41.13,41.36,52692.0,41.14,41.38,41.13,41.36,52692.0
2022-09-19 13:00:00,41.36,41.41,41.2,41.41,36699.0,41.36,41.41,41.2,41.41,36699.0
2022-09-19 13:30:00,41.4,41.4,41.23,41.26,58209.0,41.4,41.4,41.23,41.26,58209.0
2022-09-19 14:00:00,41.27,41.35,41.24,41.29,61001.0,41.27,41.35,41.24,41.29,61001.0
2022-09-19 14:30:00,41.29,41.33,41.06,41.16,48146.0,41.29,41.33,41.06,41.16,48146.0
2022-09-19 15:00:00,41.17,41.37,41.17,41.3,63958.0,41.17,41.37,41.17,41.3,63958.0
2022-09-19 15:30:00,41.31,41.34,41.13,41.23,195587.0,41.31,41.34,41.13,41.23,195587.0
2022-09-20 09:30:00,40.86,40.97,40.61,40.63,79300.0,40.86,40.97,40.61,40.63,79300.0
2022-09-20 10:00:00,40.63,40.74,40.42,40.5,59961.0,40.63,40.74,40.42,40.5,59961.0
2022-09-20 10:30:00,40.48,40.49,40.27,40.28,60016.0,40.48,40.49,40.27,40.28,60016.0
2022-09-20 11:00:00,40.27,40.35,40.17,40.34,51984.0,40.27,40.35,40.17,40.34,51984.0
2022-09-20 11:30:00,40.36,40.48,40.27,40.48,40489.0,40.36,40.48,40.27,40.48,40489.0
2022-09-20 12:00:00,40.48,40.52,40.38,40.39,37191.0,40.48,40.52,40.38,40.39,37191.0
2022-09-20 12:30:00,40.38,40.45,40.32,40.4,34418.0,40.38,40.45,40.32,40.4,34418.0
2022-09-20 13:00:00,40.4,40.4,40.26,40.3,63745.0,40.4,40.4,40.26,40.3,63745.0
2022-09-20 13:30:00,40.3,40.44,40.25,40.36,74623.0,40.3,40.44,40.25,40.36,74623.0
2022-09-20 14:00:00,40.35,40.55,40.35,40.52,50200.0,40.35,40.55,40.35,40.52,50200.0
2022-09-20 14:30:00,40.52,40.66,40.46,40.58,43143.0,40.52,40.66,40.46,40.58,43143.0
2022-09-20 15:00:00,40.58,40.67,40.5,40.62,47691.0,40.58,40.67,40.5,40.62,47691.0
2022-09-20 15:30:00,40.61,40.69,40.52,40.61,289646.0,40.61,40.69,40.52,40.61,289646.0
2022-09-21 09:30:00,40.79,41.09,40.71,41.05,52524.0,40.79,41.09,40.71,41.05,52524.0
2022-09-21 10:00:00,41.04,41.3,40.91,41.27,45566.0,41.04,41.3,40.91,41.27,45566.0
2022-09-21 10:30:00,41.29,41.33,41.18,41.21,55013.0,41.29,41.33,41.18,41.21,55013.0
2022-09-21 11:00:00,41.2,41.4,41.19,41.38,43572.0,41.2,41.4,41.19,41.38,43572.0
2022-09-21 11:30:00,41.38,41.41,41.33,41.36,115723.0,41.38,41.41,41.33,41.36,115723.0
2022-09-21 12:00:00,41.37,41.66,41.35,41.66,122887.0,41.37,41.66,41.35,41.66,122887.0
2022-09-21 12:30:00,41.66,41.8,41.32,41.33,85291.0,41.66,41.8,41.32,41.33,85291.0
2022-09-21 13:00:00,41.32,41.34,41.12,41.15,28651.0,41.32,41.34,41.12,41.15,28651.0
2022-09-21 13:30:00,41.16,41.27,41.15,41.27,28820.0,41.16,41.27,41.15,41.27,28820.0
2022-09-21 14:00:00,41.25,41.25,40.55,40.82,58637.0,41.25,41.25,40.55,40.82,58637.0
2022-09-21 14:30:00,40.81,41.76,40.72,41.59,97823.0,40.81,41.76,40.72,41.59,97823.0
2022-09-21 15:00:00,41.63,41.7,41.0,41.03,141389.0,41.63,41.7,41.0,41.03,141389.0
2022-09-21 15:30:00,41.02,41.08,40.69,40.71,487220.0,41.02,41.08,40.69,40.71,487220.0
2022-09-22 09:30:00,40.54,40.97,40.49,40.69,90141.0,40.54,40.97,40.49,40.69,90141.0
2022-09-22 10:00:00,40.73,41.05,40.58,41.04,95277.0,40.73,41.05,40.58,41.04,95277.0
2022-09-22 10:30:00,41.06,41.25,40.95,40.98,120472.0,41.06,41.25,40.95,40.98,120472.0
2022-09-22 11:00:00,40.97,40.99,40.65,40.84,107391.0,40.97,40.99,40.65,40.84,107391.0
2022-09-22 11:30:00,40.82,40.95,40.64,40.67,71018.0,40.82,40.95,40.64,40.67,71018.0
2022-09-22 12:00:00,40.68,40.74,40.49,40.65,99102.0,40.68,40.74,40.49,40.65,99102.0
2022-09-22 12:30:00,40.65,40.7,40.54,40.59,61844.0,40.65,40.7,40.54,40.59,61844.0
2022-09-22 13:00:00,40.58,40.82,40.49,40.82,89467.0,40.58,40.82,40.49,40.82,89467.0
2022-09-22 13:30:00,40.83,41.11,40.82,41.03,109806.0,40.83,41.11,40.82,41.03,109806.0
2022-09-22 14:00:00,41.03,41.06,40.76,40.91,121952.0,41.03,41.06,40.76,40.91,121952.0
2022-09-22 14:30:00,40.9,41.01,40.77,40.98,75528.0,40.9,41.01,40.77,40.98,75528.0
2022-09-22 15:00:00,40.98,41.21,40.97,41.13,142562.0,40.98,41.21,40.97,41.13,142562.0
2022-09-22 15:30:00,41.13,41.31,41.0,41.02,372158.0,41.13,41.31,41.0,41.02,372158.0
2022-09-23 09:30:00,40.41,40.7,40.25,40.52,213989.0,40.41,40.7,40.25,40.52,213989.0
2022-09-23 10:00:00,40.52,40.52,40.21,40.4,132582.0,40.52,40.52,40.21,40.4,132582.0
2022-09-23 10:30:00,40.41,40.56,40.28,40.35,148979.0,40.41,40.56,40.28,40.35,148979.0
2022-09-23 11:00:00,40.34,40.44,39.97,40.15,181136.0,40.34,40.44,39.97,40.15,181136.0
2022-09-23 11:30:00,40.16,40.46,40.15,40.41,156782.0,40.16,40.46,40.15,40.41,156782.0
2022-09-23 12:00:00,40.41,40.49,40.3,40.41,95450.0,40.41,40.49,40.3,40.41,95450.0
2022-09-23 12:30:00,40.42,40.43,40.16,40.3,116260.0,40.42,40.43,40.16,40.3,116260.0
2022-09-23 13:00:00,40.31,40.32,40.05,40.06,67511.0,40.31,40.32,40.05,40.06,67511.0
2022-09-23 13:30:00,40.04,40.09,39.94,40.03,72291.0,40.04,40.09,39.94,40.03,72291.0
2022-09-23 14:00:00,40.01,40.11,39.87,40.01,66854.0,40.01,40.11,39.87,40.01,66854.0
2022-09-23 14:30:00,40.02,40.03,39.86,39.97,76511.0,40.02,40.03,39.86,39.97,76511.0
2022-09-23 15:00:00,39.95,40.43,39.95,40.3,125208.0,39.95,40.43,39.95,40.3,125208.0
2022-09-23 15:30:00,40.29,40.61,40.29,40.6,354077.0,40.29,40.61,40.29,40.6,354077.0
2022-09-26 09:30:00,40.6,40.87,40.51,40.82,86663.0,40.6,40.87,40.51,40.82,86663.0
2022-09-26 10:00:00,40.81,41.1,40.59,41.01,131327.0,40.81,41.1,40.59,41.01,131327.0
2022-09-26 10:30:00,41.0,41.01,40.62,40.74,60077.0,41.0,41.01,40.62,40.74,60077.0
2022-09-26 11:00:00,40.74,40.88,40.47,40.47,82294.0,40.74,40.88,40.47,40.47,82294.0
2022-09-26 11:30:00,40.48,40.59,40.38,40.44,54167.0,40.48,40.59,40.38,40.44,54167.0
2022-09-26 12:00:00,40.46,40.46,40.17,40.17,47236.0,40.46,40.46,40.17,40.17,47236.0
2022-09-26 12:30:00,40.16,40.24,40.08,40.2,40985.0,40.16,40.24,40.08,40.2,40985.0
2022-09-26 13:00:00,40.2,40.21,39.9,39.92,36333.0,40.2,40.21,39.9,39.92,36333.0
2022-09-26 13:30:00,39.93,40.02,39.73,39.73,77725.0,39.93,40.02,39.73,39.73,77725.0
2022-09-26 14:00:00,39.74,39.93,39.72,39.73,61868.0,39.74,39.93,39.72,39.73,61868.0
2022-09-26 14:30:00,39.73,39.91,39.6,39.83,86566.0,39.73,39.91,39.6,39.83,86566.0
2022-09-26 15:00:00,39.84,39.93,39.75,39.82,106813.0,39.84,39.93,39.75,39.82,106813.0
2022-09-26 15:30:00,39.82,39.96,39.67,39.7,339119.0,39.82,39.96,39.67,39.7,339119.0
2022-09-27 09:30:00,40.15,40.59,40.04,40.4,92121.0,40.15,40.59,40.04,40.4,92121.0
2022-09-27 10:00:00,40.42,40.43,39.94,40.16,80668.0,40.42,40.43,39.94,40.16,80668.0
2022-09-27 10:30:00,40.16,40.56,40.12,40.51,77194.0,40.16,40.56,40.12,40.51,77194.0
2022-09-27 11:00:00,40.5,40.55,40.08,40.14,60550.0,40.5,40.55,40.08,40.14,60550.0
2022-09-27 11:30:00,40.13,40.2,39.78,39.78,111071.0,40.13,40.2,39.78,39.78,111071.0
2022-09-27 12:00:00,39.76,39.79,39.44,39.54,96388.0,39.76,39.79,39.44,39.54,96388.0
2022-09-27 12:30:00,39.53,39.7,39.5,39.66,51530.0,39.53,39.7,39.5,39.66,51530.0
2022-09-27 13:00:00,39.64,39.75,39.47,39.72,118933.0,39.64,39.75,39.47,39.72,118933.0
2022-09-27 13:30:00,39.7,39.85,39.65,39.84,80441.0,39.7,39.85,39.65,39.84,80441.0
2022-09-27 14:00:00,39.85,39.96,39.84,39.93,84408.0,39.85,39.96,39.84,39.93,84408.0
2022-09-27 14:30:00,39.92,40.36,39.87,40.31,106105.0,39.92,40.36,39.87,40.31,106105.0
2022-09-27 15:00:00,40.3,40.37,40.16,40.26,136418.0,40.3,40.37,40.16,40.26,136418.0
2022-09-27 15:30:00,40.26,40.42,40.18,40.36,335631.0,40.26,40.42,40.18,40.36,335631.0
2022-09-28 09:30:00,40.79,41.27,40.73,41.13,168718.0,40.79,41.27,40.73,41.13,168718.0
2022-09-28 10:00:00,41.11,41.3,40.81,41.17,76140.0,41.11,41.3,40.81,41.17,76140.0
2022-09-28 10:30:00,41.21,41.44,41.1,41.19,73769.0,41.21,41.44,41.1,41.19,73769.0
2022-09-28 11:00:00,41.17,41.61,41.15,41.45,82107.0,41.17,41.61,41.15,41.45,82107.0
2022-09-28 11:30:00,41.47,41.74,41.39,41.72,80449.0,41.47,41.74,41.39,41.72,80449.0
2022-09-28 12:00:00,41.74,41.91,41.64,41.78,107048.0,41.74,41.91,41.64,41.78,107048.0
2022-09-28 12:30:00,41.79,41.93,41.74,41.88,105314.0,41.79,41.93,41.74,41.88,105314.0
2022-09-28 13:00:00,41.89,42.13,41.86,42.09,134848.0,41.89,42.13,41.86,42.09,134848.0
2022-09-28 13:30:00,42.09,42.12,41.97,42.12,130086.0,42.09,42.12,41.97,42.12,130086.0
2022-09-28 14:00:00,42.13,42.24,42.09,42.21,84409.0,42.13,42.24,42.09,42.21,84409.0
2022-09-28 14:30:00,42.21,42.28,42.16,42.25,77625.0,42.21,42.28,42.16,42.25,77625.0
2022-09-28 15:00:00,42.25,42.47,42.22,42.43,173846.0,42.25,42.47,42.22,42.43,173846.0
2022-09-28 15:30:00,42.42,42.53,42.11,42.13,341153.0,42.42,42.53,42.11,42.13,341153.0
2022-09-29 09:30:00,41.63,41.79,41.15,41.21,50992.0,41.63,41.79,41.15,41.21,50992.0
2022-09-29 10:00:00,41.22,41.22,40.67,40.72,54963.0,41.22,41.22,40.67,40.72,54963.0
2022-09-29 10:30:00,40.7,40.86,40.53,40.8,39910.0,40.7,40.86,40.53,40.8,39910.0
2022-09-29 11:00:00,40.78,40.88,40.58,40.7,32409.0,40.78,40.88,40.58,40.7,32409.0
2022-09-29 11:30:00,40.7,40.84,40.67,40.73,34307.0,40.7,40.84,40.67,40.73,34307.0
2022-09-29 12:00:00,40.69,40.77,40.61,40.65,39980.0,40.69,40.77,40.61,40.65,39980.0
2022-09-29 12:30:00,40.65,40.7,40.6,40.64,29646.0,40.65,40.7,40.6,40.64,29646.0
2022-09-29 13:00:00,40.63,40.65,40.5,40.65,39155.0,40.63,40.65,40.5,40.65,39155.0
2022-09-29 13:30:00,40.65,40.74,40.5,40.5,55628.0,40.65,40.74,40.5,40.5,55628.0
2022-09-29 14:00:00,40.52,40.72,40.44,40.71,56337.0,40.52,40.72,40.44,40.71,56337.0
2022-09-29 14:30:00,40.71,40.72,40.51,40.51,48626.0,40.71,40.72,40.51,40.51,48626.0
2022-09-29 15:00:00,40.52,40.64,40.47,40.56,63628.0,40.52,40.64,40.47,40.56,63628.0
2022-09-29 15:30:00,40.56,40.9,40.55,40.85,189948.0,40.56,40.9,40.55,40.85,189948.0
2022-09-30 09:30:00,40.93,41.32,40.69,41.17,63437.0,40.93,41.32,40.69,41.17,63437.0
2022-09-30 10:00:00,41.18,41.25,40.94,41.13,48789.0,41.18,41.25,40.94,41.13,48789.0
2022-09-30 10:30:00,41.21,41.48,41.2,41.38,47641.0,41.21,41.48,41.2,41.38,47641.0
2022-09-30 11:00:00,41.46,41.63,41.34,41.43,62988.0,41.46,41.63,41.34,41.43,62988.0
2022-09-30 11:30:00,41.43,41.46,41.2,41.35,52669.0,41.43,41.46,41.2,41.35,52669.0
2022-09-30 12:00:00,41.34,41.34,41.11,41.13,32883.0,41.34,41.34,41.11,41.13,32883.0
2022-09-30 12:30:00,41.14,41.4,41.14,41.21,44134.0,41.14,41.4,41.14,41.21,44134.0
2022-09-30 13:00:00,41.22,41.3,41.14,41.25,52554.0,41.22,41.3,41.14,41.25,52554.0
2022-09-30 13:30:00,41.25,41.27,40.9,40.95,36656.0,41.25,41.27,40.9,40.95,36656.0
2022-09-30 14:00:00,40.94,41.11,40.92,40.97,49853.0,40.94,41.11,40.92,40.97,49853.0
2022-09-30 14:30:00,40.98,41.03,40.73,40.77,48021.0,40.98,41.03,40.73,40.77,48021.0
2022-09-30 15:00:00,40.76,40.92,40.62,40.73,56429.0,40.76,40.92,40.62,40.73,56429.0
2022-09-30 15:30:00,40.73,40.8,40.33,40.43,206301.0,40.73,40.8,40.33,40.43,206301.0
2022-10-03 09:30:00,41.15,41.21,40.85,40.92,71126.0,41.15,41.21,40.85,40.92,71126.0
2022-10-03 10:00:00,40.96,41.56,40.96,41.51,57833.0,40.96,41.56,40.96,41.51,57833.0
2022-10-03 10:30:00,41.53,41.6,41.36,41.36,51755.0,41.53,41.6,41.36,41.36,51755.0
2022-10-03 11:00:00,41.39,41.6,41.37,41.47,47279.0,41.39,41.6,41.37,41.47,47279.0
2022-10-03 11:30:00,41.48,41.51,41.18,41.22,37242.0,41.48,41.51,41.18,41.22,37242.0
2022-10-03 12:00:00,41.23,41.46,41.2,41.22,40865.0,41.23,41.46,41.2,41.22,40865.0
2022-10-03 12:30:00,41.22,41.29,41.15,41.23,35591.0,41.22,41.29,41.15,41.23,35591.0
2022-10-03 13:00:00,41.25,41.39,41.23,41.33,35448.0,41.25,41.39,41.23,41.33,35448.0
2022-10-03 13:30:00,41.35,41.44,41.2,41.2,40488.0,41.35,41.44,41.2,41.2,40488.0
2022-10-03 14:00:00,41.2,41.49,41.19,41.48,30397.0,41.2,41.49,41.19,41.48,30397.0
2022-10-03 14:30:00,41.48,41.56,41.4,41.49,30078.0,41.48,41.56,41.4,41.49,30078.0
2022-10-03 15:00:00,41.49,41.52,41.36,41.5,53268.0,41.49,41.52,41.36,41.5,53268.0
2022-10-03 15:30:00,41.5,41.56,41.23,41.24,153721.0,41.5,41.56,41.23,41.24,153721.0
2022-10-04 09:30:00,42.17,42.58,41.85,42.51,71104.0,42.17,42.58,41.85,42.51,71104.0
2022-10-04 10:00:00,42.54,42.76,42.48,42.61,111485.0,42.54,42.76,42.48,42.61,111485.0
2022-10-04 10:30:00,42.62,42.69,42.56,42.59,55760.0,42.62,42.69,42.56,42.59,55760.0
2022-10-04 11:00:00,42.6,42.79,42.52,42.78,49223.0,42.6,42.79,42.52,42.78,49223.0
2022-10-04 11:30:00,42.8,42.91,42.68,42.9,61914.0,42.8,42.91,42.68,42.9,61914.0
2022-10-04 12:00:00,42.89,43.02,42.86,42.97,85791.0,42.89,43.02,42.86,42.97,85791.0
2022-10-04 12:30:00,42.98,43.02,42.75,42.84,66273.0,42.98,43.02,42.75,42.84,66273.0
2022-10-04 13:00:00,42.84,42.84,42.61,42.77,81244.0,42.84,42.84,42.61,42.77,81244.0
2022-10-04 13:30:00,42.78,42.99,42.72,42.91,72716.0,42.78,42.99,42.72,42.91,72716.0
2022-10-04 14:00:00,42.91,43.02,42.9,42.91,69329.0,42.91,43.02,42.9,42.91,69329.0
2022-10-04 14:30:00,42.91,42.98,42.76,42.77,73880.0,42.91,42.98,42.76,42.77,73880.0
2022-10-04 15:00:00,42.78,42.78,42.53,42.59,79297.0,42.78,42.78,42.53,42.59,79297.0
2022-10-04 15:30:00,42.58,42.82,42.54,42.81,210713.0,42.58,42.82,42.54,42.81,210713.0
2022-10-05 09:30:00,42.1,42.53,42.1,42.37,45516.0,42.1,42.53,42.1,42.37,45516.0
2022-10-05 10:00:00,42.37,42.47,41.95,41.95,31766.0,42.37,42.47,41.95,41.95,31766.0
2022-10-05 10:30:00,41.92,41.98,41.8,41.87,30389.0,41.92,41.98,41.8,41.87,30389.0
2022-10-05 11:00:00,41.87,42.06,41.84,42.02,35270.0,41.87,42.06,41.84,42.02,35270.0
2022-10-05 11:30:00,42.02,42.26,42.0,42.22,36227.0,42.02,42.26,42.0,42.22,36227.0
2022-10-05 12:00:00,42.21,42.37,42.07,42.28,53679.0,42.21,42.37,42.07,42.28,53679.0
2022-10-05 12:30:00,42.29,42.42,42.24,42.34,29718.0,42.29,42.42,42.24,42.34,29718.0
2022-10-05 13:00:00,42.33,42.59,42.32,42.52,38569.0,42.33,42.59,42.32,42.52,38569.0
2022-10-05 13:30:00,42.52,42.55,42.39,42.41,45618.0,42.52,42.55,42.39,42.41,45618.0
2022-10-05 14:00:00,42.41,42.45,42.31,42.39,64325.0,42.41,42.45,42.31,42.39,64325.0
2022-10-05 14:30:00,42.41,42.5,42.33,42.49,49466.0,42.41,42.5,42.33,42.49,49466.0
2022-10-05 15:00:00,42.51,42.68,42.41,42.43,89576.0,42.51,42.68,42.41,42.43,89576.0
2022-10-05 15:30:00,42.42,42.47,42.22,42.32,285608.0,42.42,42.47,42.22,42.32,285608.0
2022-10-06 09:30:00,42.14,42.64,42.14,42.29,27345.0,42.14,42.64,42.14,42.29,27345.0
2022-10-06 10:00:00,42.27,42.33,41.91,41.98,63338.0,42.27,42.33,41.91,41.98,63338.0
2022-10-06 10:30:00,42.0,42.41,41.97,42.39,22822.0,42.0,42.41,41.97,42.39,22822.0
2022-10-06 11:00:00,42.39,42.4,42.2,42.37,82846.0,42.39,42.4,42.2,42.37,82846.0
2022-10-06 11:30:00,42.41,42.42,42.03,42.05,26716.0,42.41,42.42,42.03,42.05,26716.0
2022-10-06 12:00:00,42.03,42.14,41.99,42.14,46987.0,42.03,42.14,41.99,42.14,46987.0
2022-10-06 12:30:00,42.12,42.29,42.08,42.23,24048.0,42.12,42.29,42.08,42.23,24048.0
2022-10-06 13:00:00,42.23,42.33,42.18,42.3,36527.0,42.23,42.33,42.18,42.3,36527.0
2022-10-06 13:30:00,42.29,42.42,42.15,42.38,23847.0,42.29,42.42,42.15,42.38,23847.0
2022-10-06 14:00:00,42.37,42.37,42.14,42.19,33480.0,42.37,42.37,42.14,42.19,33480.0
2022-10-06 14:30:00,42.2,42.24,41.91,41.94,60421.0,42.2,42.24,41.91,41.94,60421.0
2022-10-06 15:00:00,41.93,42.12,41.87,42.12,43787.0,41.93,42.12,41.87,42.12,43787.0
2022-10-06 15:30:00,42.11,42.15,41.91,41.95,159069.0,42.11,42.15,41.91,41.95,159069.0
2022-10-07 09:30:00,41.33,41.38,40.75,40.77,51047.0,41.33,41.38,40.75,40.77,51047.0
2022-10-07 10:00:00,40.74,41.16,40.71,41.04,59634.0,40.74,41.16,40.71,41.04,59634.0
2022-10-07 10:30:00,41.05,41.18,40.91,41.09,38406.0,41.05,41.18,40.91,41.09,38406.0
2022-10-07 11:00:00,41.1,41.14,40.78,40.78,28682.0,41.1,41.14,40.78,40.78,28682.0
2022-10-07 11:30:00,40.8,40.86,40.63,40.83,43023.0,40.8,40.86,40.63,40.83,43023.0
2022-10-07 12:00:00,40.81,40.9,40.68,40.69,24460.0,40.81,40.9,40.68,40.69,24460.0
2022-10-07 12:30:00,40.69,40.84,40.68,40.84,21088.0,40.69,40.84,40.68,40.84,21088.0
2022-10-07 13:00:00,40.83,40.85,40.71,40.78,26157.0,40.83,40.85,40.71,40.78,26157.0
2022-10-07 13:30:00,40.77,40.85,40.74,40.77,30739.0,40.77,40.85,40.74,40.77,30739.0
2022-10-07 14:00:00,40.76,40.86,40.72,40.75,27578.0,40.76,40.86,40.72,40.75,27578.0
2022-10-07 14:30:00,40.75,40.83,40.65,40.66,52334.0,40.75,40.83,40.65,40.66,52334.0
2022-10-07 15:00:00,40.68,40.78,40.4,40.48,45629.0,40.68,40.78,40.4,40.48,45629.0
2022-10-07 15:30:00,40.47,40.66,40.4,40.59,131289.0,40.47,40.66,40.4,40.59,131289.0
2022-10-10 09:30:00,40.59,40.61,39.89,40.09,46431.0,40.59,40.61,39.89,40.09,46431.0
2022-10-10 10:00:00,40.12,40.5,40.08,40.48,70546.0,40.12,40.5,40.08,40.48,70546.0
2022-10-10 10:30:00,40.45,40.51,39.95,40.05,98813.0,40.45,40.51,39.95,40.05,98813.0
2022-10-10 11:00:00,40.05,40.21,39.94,40.11,82062.0,40.05,40.21,39.94,40.11,82062.0
2022-10-10 11:30:00,40.1,40.24,39.99,40.19,32668.0,40.1,40.24,39.99,40.19,32668.0
2022-10-10 12:00:00,40.18,40.18,39.81,39.83,52051.0,40.18,40.18,39.81,39.83,52051.0
2022-10-10 12:30:00,39.83,39.85,39.66,39.66,35195.0,39.83,39.85,39.66,39.66,35195.0
2022-10-10 13:00:00,39.65,39.68,39.45,39.59,56651.0,39.65,39.68,39.45,39.59,56651.0
2022-10-10 13:30:00,39.59,40.15,39.57,40.0,48897.0,39.59,40.15,39.57,40.0,48897.0
2022-10-10 14:00:00,40.0,40.0,39.75,39.85,53552.0,40.0,40.0,39.75,39.85,53552.0
2022-10-10 14:30:00,39.85,40.03,39.83,39.93,33077.0,39.85,40.03,39.83,39.93,33077.0
2022-10-10 15:00:00,39.93,40.05,39.8,39.82,44672.0,39.93,40.05,39.8,39.82,44672.0
2022-10-10 15:30:00,39.83,40.0,39.78,39.8,161183.0,39.83,40.0,39.78,39.8,161183.0
2022-10-11 09:30:00,38.57,39.09,38.51,38.69,295675.0,38.57,39.09,38.51,38.69,295675.0
2022-10-11 10:00:00,38.67,39.3,38.55,39.3,165602.0,38.67,39.3,38.55,39.3,165602.0
2022-10-11 10:30:00,39.29,39.64,39.2,39.31,95157.0,39.29,39.64,39.2,39.31,95157.0
2022-10-11 11:00:00,39.31,39.67,39.31,39.41,46410.0,39.31,39.67,39.31,39.41,46410.0
2022-10-11 11:30:00,39.39,39.76,39.38,39.75,56973.0,39.39,39.76,39.38,39.75,56973.0
2022-10-11 12:00:00,39.76,39.76,39.41,39.57,33081.0,39.76,39.76,39.41,39.57,33081.0
2022-10-11 12:30:00,39.56,39.91,39.56,39.86,43745.0,39.56,39.91,39.56,39.86,43745.0
2022-10-11 13:00:00,39.85,39.93,39.73,39.73,82573.0,39.85,39.93,39.73,39.73,82573.0
2022-10-11 13:30:00,39.73,39.74,39.42,39.5,43547.0,39.73,39.74,39.42,39.5,43547.0
2022-10-11 14:00:00,39.5,39.62,39.46,39.53,40213.0,39.5,39.62,39.46,39.53,40213.0
2022-10-11 14:30:00,39.55,39.59,39.04,39.05,55692.0,39.55,39.59,39.04,39.05,55692.0
2022-10-11 15:00:00,39.04,39.06,38.71,38.89,123184.0,39.04,39.06,38.71,38.89,123184.0
2022-10-11 15:30:00,38.88,39.2,38.87,39.14,243154.0,38.88,39.2,38.87,39.14,243154.0
2022-10-12 09:30:00,39.43,39.43,39.03,39.26,60895.0,39.43,39.43,39.03,39.26,60895.0
2022-10-12 10:00:00,39.28,39.4,38.73,38.93,55377.0,39.28,39.4,38.73,38.93,55377.0
2022-10-12 10:30:00,38.89,39.0,38.68,38.76,50733.0,38.89,39.0,38.68,38.76,50733.0
2022-10-12 11:00:00,38.76,39.11,38.76,39.07,76079.0,38.76,39.11,38.76,39.07,76079.0
2022-10-12 11:30:00,39.06,39.39,39.05,39.39,60581.0,39.06,39.39,39.05,39.39,60581.0
2022-10-12 12:00:00,39.41,39.41,39.18,39.31,60699.0,39.41,39.41,39.18,39.31,60699.0
2022-10-12 12:30:00,39.3,39.4,39.24,39.4,41949.0,39.3,39.4,39.24,39.4,41949.0
2022-10-12 13:00:00,39.41,39.43,39.26,39.32,56104.0,39.41,39.43,39.26,39.32,56104.0
2022-10-12 13:30:00,39.33,39.34,39.16,39.28,54436.0,39.33,39.34,39.16,39.28,54436.0
2022-10-12 14:00:00,39.28,39.44,39.22,39.43,69171.0,39.28,39.44,39.22,39.43,69171.0
2022-10-12 14:30:00,39.44,39.58,39.29,39.3,45209.0,39.44,39.58,39.29,39.3,45209.0
2022-10-12 15:00:00,39.3,39.47,39.28,39.39,49587.0,39.3,39.47,39.28,39.39,49587.0
2022-10-12 15:30:00,39.39,39.64,39.36,39.44,341316.0,39.39,39.64,39.36,39.44,341316.0
2022-10-13 09:30:00,38.7,38.99,38.33,38.98,129917.0,38.7,38.99,38.33,38.98,129917.0
2022-10-13 10:00:00,38.97,39.26,38.95,39.03,67193.0,38.97,39.26,38.95,39.03,67193.0
2022-10-13 10:30:00,39.01,39.31,39.0,39.16,67662.0,39.01,39.31,39.0,39.16,67662.0
2022-10-13 11:00:00,39.16,40.24,39.05,39.93,103846.0,39.16,40.24,39.05,39.93,103846.0
2022-10-13 11:30:00,39.93,40.4,39.77,40.19,134946.0,39.93,40.4,39.77,40.19,134946.0
2022-10-13 12:00:00,40.2,40.29,39.82,39.92,73543.0,40.2,40.29,39.82,39.92,73543.0
2022-10-13 12:30:00,39.91,40.16,39.79,40.06,72303.0,39.91,40.16,39.79,40.06,72303.0
2022-10-13 13:00:00,40.06,40.19,39.88,40.15,29993.0,40.06,40.19,39.88,40.15,29993.0
2022-10-13 13:30:00,40.17,40.26,40.04,40.12,26723.0,40.17,40.26,40.04,40.12,26723.0
2022-10-13 14:00:00,40.09,40.11,39.91,39.96,38685.0,40.09,40.11,39.91,39.96,38685.0
2022-10-13 14:30:00,39.98,40.34,39.98,40.29,92402.0,39.98,40.34,39.98,40.29,92402.0
2022-10-13 15:00:00,40.29,40.3,40.09,40.18,148716.0,40.29,40.3,40.09,40.18,148716.0
2022-10-13 15:30:00,40.17,40.23,39.97,40.09,364416.0,40.17,40.23,39.97,40.09,364416.0
2022-10-14 09:30:00,40.56,40.78,40.18,40.29,70000.0,40.56,40.78,40.18,40.29,70000.0
2022-10-14 10:00:00,40.25,40.29,39.68,39.77,36908.0,40.25,40.29,39.68,39.77,36908.0
2022-10-14 10:30:00,39.76,39.91,39.69,39.84,64808.0,39.76,39.91,39.69,39.84,64808.0
2022-10-14 11:00:00,39.83,40.06,39.61,39.87,27050.0,39.83,40.06,39.61,39.87,27050.0
2022-10-14 11:30:00,39.88,39.88,39.46,39.52,31761.0,39.88,39.88,39.46,39.52,31761.0
2022-10-14 12:00:00,39.51,39.62,39.31,39.53,47024.0,39.51,39.62,39.31,39.53,47024.0
2022-10-14 12:30:00,39.54,39.68,39.48,39.55,24287.0,39.54,39.68,39.48,39.55,24287.0
2022-10-14 13:00:00,39.55,39.61,39.46,39.61,39925.0,39.55,39.61,39.46,39.61,39925.0
2022-10-14 13:30:00,39.62,39.73,39.52,39.73,41359.0,39.62,39.73,39.52,39.73,41359.0
2022-10-14 14:00:00,39.72,39.77,39.51,39.58,39317.0,39.72,39.77,39.51,39.58,39317.0
2022-10-14 14:30:00,39.58,39.62,39.45,39.52,98160.0,39.58,39.62,39.45,39.52,98160.0
2022-10-14 15:00:00,39.54,39.64,39.45,39.55,78845.0,39.54,39.64,39.45,39.55,78845.0
2022-10-14 15:30:00,39.53,39.68,39.5,39.56,154788.0,39.53,39.68,39.5,39.56,154788.0
2022-10-17 09:30:00,40.32,40.75,40.3,40.61,95869.0,40.32,40.75,40.3,40.61,95869.0
2022-10-17 10:00:00,40.66,40.84,40.52,40.67,54916.0,40.66,40.84,40.52,40.67,54916.0
2022-10-17 10:30:00,40.64,40.72,40.23,40.23,59590.0,40.64,40.72,40.23,40.23,59590.0
2022-10-17 11:00:00,40.26,40.48,40.12,40.48,82159.0,40.26,40.48,40.12,40.48,82159.0
2022-10-17 11:30:00,40.5,40.59,40.36,40.43,128115.0,40.5,40.59,40.36,40.43,128115.0
2022-10-17 12:00:00,40.43,40.67,40.42,40.59,92364.0,40.43,40.67,40.42,40.59,92364.0
2022-10-17 12:30:00,40.59,40.65,40.46,40.5,34435.0,40.59,40.65,40.46,40.5,34435.0
2022-10-17 13:00:00,40.5,40.5,40.37,40.4,26883.0,40.5,40.5,40.37,40.4,26883.0
2022-10-17 13:30:00,40.4,40.49,40.36,40.38,26070.0,40.4,40.49,40.36,40.38,26070.0
2022-10-17 14:00:00,40.39,40.49,40.25,40.28,37501.0,40.39,40.49,40.25,40.28,37501.0
2022-10-17 14:30:00,40.29,40.41,40.23,40.35,38632.0,40.29,40.41,40.23,40.35,38632.0
2022-10-17 15:00:00,40.35,40.35,40.21,40.32,39035.0,40.35,40.35,40.21,40.32,39035.0
2022-10-17 15:30:00,40.32,40.53,40.31,40.37,214626.0,40.32,40.53,40.31,40.37,214626.0
2022-10-18 09:30:00,41.41,41.74,41.3,41.48,123408.0,41.41,41.74,41.3,41.48,123408.0
2022-10-18 10:00:00,41.48,41.7,41.16,41.16,61874.0,41.48,41.7,41.16,41.16,61874.0
2022-10-18 10:30:00,41.07,41.33,40.93,41.32,91483.0,41.07,41.33,40.93,41.32,91483.0
2022-10-18 11:00:00,41.31,41.44,40.75,40.85,51602.0,41.31,41.44,40.75,40.85,51602.0
2022-10-18 11:30:00,40.86,41.12,40.67,41.11,59952.0,40.86,41.12,40.67,41.11,59952.0
2022-10-18 12:00:00,41.13,41.24,40.92,41.23,32415.0,41.13,41.24,40.92,41.23,32415.0
2022-10-18 12:30:00,41.24,41.38,41.17,41.19,33420.0,41.24,41.38,41.17,41.19,33420.0
2022-10-18 13:00:00,41.19,41.48,41.1,41.46,66724.0,41.19,41.48,41.1,41.46,66724.0
2022-10-18 13:30:00,41.48,41.67,41.44,41.62,30489.0,41.48,41.67,41.44,41.62,30489.0
2022-10-18 14:00:00,41.62,41.65,41.49,41.61,36761.0,41.62,41.65,41.49,41.61,36761.0
2022-10-18 14:30:00,41.59,41.61,40.9,41.05,63961.0,41.59,41.61,40.9,41.05,63961.0
2022-10-18 15:00:00,41.05,41.14,40.89,41.01,67660.0,41.05,41.14,40.89,41.01,67660.0
2022-10-18 15:30:00,41.01,41.31,41.0,41.31,152964.0,41.01,41.31,41.0,41.31,152964.0
2022-10-19 09:30:00,40.6,40.97,40.45,40.6,59685.0,40.6,40.97,40.45,40.6,59685.0
2022-10-19 10:00:00,40.57,41.13,40.55,41.08,43136.0,40.57,41.13,40.55,41.08,43136.0
2022-10-19 10:30:00,41.09,41.15,40.82,40.96,36189.0,41.09,41.15,40.82,40.96,36189.0
2022-10-19 11:00:00,40.95,41.13,40.9,40.94,23601.0,40.95,41.13,40.9,40.94,23601.0
2022-10-19 11:30:00,40.93,41.13,40.84,41.04,25436.0,40.93,41.13,40.84,41.04,25436.0
2022-10-19 12:00:00,41.05,41.05,40.69,40.73,20475.0,41.05,41.05,40.69,40.73,20475.0
2022-10-19 12:30:00,40.73,40.81,40.64,40.75,55463.0,40.73,40.81,40.64,40.75,55463.0
2022-10-19 13:00:00,40.75,40.8,40.56,40.79,51000.0,40.75,40.8,40.56,40.79,51000.0
2022-10-19 13:30:00,40.76,40.84,40.75,40.83,38944.0,40.76,40.84,40.75,40.83,38944.0
2022-10-19 14:00:00,40.82,41.18,40.8,41.05,68121.0,40.82,41.18,40.8,41.05,68121.0
2022-10-19 14:30:00,41.04,41.04,40.9,41.0,26242.0,41.04,41.04,40.9,41.0,26242.0
2022-10-19 15:00:00,40.99,41.13,40.93,41.04,40187.0,40.99,41.13,40.93,41.04,40187.0
2022-10-19 15:30:00,41.03,41.59,40.82,41.05,624097.0,41.03,41.59,40.82,41.05,624097.0
2022-10-20 09:30:00,40.79,41.14,40.55,41.11,73820.0,40.79,41.14,40.55,41.11,73820.0
2022-10-20 10:00:00,41.12,41.81,41.07,41.73,71143.0,41.12,41.81,41.07,41.73,71143.0
2022-10-20 10:30:00,41.75,42.05,41.69,42.05,55860.0,41.75,42.05,41.69,42.05,55860.0
2022-10-20 11:00:00,42.06,42.28,41.9,41.96,59087.0,42.06,42.28,41.9,41.96,59087.0
2022-10-20 11:30:00,41.99,42.27,41.98,42.02,65330.0,41.99,42.27,41.98,42.02,65330.0
2022-10-20 12:00:00,42.04,42.04,41.39,41.47,74393.0,42.04,42.04,41.39,41.47,74393.0
2022-10-20 12:30:00,41.45,41.46,41.08,41.2,60774.0,41.45,41.46,41.08,41.2,60774.0
2022-10-20 13:00:00,41.19,41.31,40.94,40.99,55956.0,41.19,41.31,40.94,40.99,55956.0
2022-10-20 13:30:00,40.99,40.99,40.67,40.76,39144.0,40.99,40.99,40.67,40.76,39144.0
2022-10-20 14:00:00,40.78,40.8,40.62,40.65,43672.0,40.78,40.8,40.62,40.65,43672.0
2022-10-20 14:30:00,40.64,40.81,40.56,40.77,49814.0,40.64,40.81,40.56,40.77,49814.0
2022-10-20 15:00:00,40.79,40.89,40.72,40.86,46867.0,40.79,40.89,40.72,40.86,46867.0
2022-10-20 15:30:00,40.84,41.04,40.69,40.86,147876.0,40.84,41.04,40.69,40.86,147876.0
2022-10-21 09:30:00,41.14,41.74,40.63,41.71,108235.0,41.14,41.74,40.63,41.71,108235.0
2022-10-21 10:00:00,41.73,42.13,41.68,41.68,58896.0,41.73,42.13,41.68,41.68,58896.0
2022-10-21 10:30:00,41.71,42.1,41.61,41.78,96465.0,41.71,42.1,41.61,41.78,96465.0
2022-10-21 11:00:00,41.78,41.92,41.56,41.83,112477.0,41.78,41.92,41.56,41.83,112477.0
2022-10-21 11:30:00,41.83,42.43,41.82,42.42,256089.0,41.83,42.43,41.82,42.42,256089.0
2022-10-21 12:00:00,42.42,42.7,42.42,42.6,226326.0,42.42,42.7,42.42,42.6,226326.0
2022-10-21 12:30:00,42.62,43.02,42.54,42.88,81171.0,42.62,43.02,42.54,42.88,81171.0
2022-10-21 13:00:00,42.88,42.92,42.66,42.81,56326.0,42.88,42.92,42.66,42.81,56326.0
2022-10-21 13:30:00,42.79,43.05,42.67,43.02,85974.0,42.79,43.05,42.67,43.02,85974.0
2022-10-21 14:00:00,43.01,43.15,42.91,42.93,50189.0,43.01,43.15,42.91,42.93,50189.0
2022-10-21 14:30:00,42.95,43.02,42.82,43.02,37844.0,42.95,43.02,42.82,43.02,37844.0
2022-10-21 15:00:00,43.01,43.23,42.95,43.21,69304.0,43.01,43.23,42.95,43.21,69304.0
2022-10-21 15:30:00,43.19,43.22,43.06,43.07,209798.0,43.19,43.22,43.06,43.07,209798.0
2022-10-24 09:30:00,43.25,43.52,42.89,43.14,90002.0,43.25,43.52,42.89,43.14,90002.0
2022-10-24 10:00:00,43.06,43.08,42.67,42.84,65928.0,43.06,43.08,42.67,42.84,65928.0
2022-10-24 10:30:00,42.81,43.16,42.72,43.1,50118.0,42.81,43.16,42.72,43.1,50118.0
2022-10-24 11:00:00,43.09,43.25,43.01,43.22,52267.0,43.09,43.25,43.01,43.22,52267.0
2022-10-24 11:30:00,43.2,43.44,43.17,43.44,52730.0,43.2,43.44,43.17,43.44,52730.0
2022-10-24 12:00:00,43.42,43.62,43.4,43.52,47485.0,43.42,43.62,43.4,43.52,47485.0
2022-10-24 12:30:00,43.51,43.63,43.44,43.54,33820.0,43.51,43.63,43.44,43.54,33820.0
2022-10-24 13:00:00,43.53,43.6,43.46,43.51,44619.0,43.53,43.6,43.46,43.51,44619.0
2022-10-24 13:30:00,43.49,43.69,43.48,43.62,54018.0,43.49,43.69,43.48,43.62,54018.0
2022-10-24 14:00:00,43.63,43.67,43.43,43.45,47982.0,43.63,43.67,43.43,43.45,47982.0
2022-10-24 14:30:00,43.44,43.7,43.35,43.53,102695.0,43.44,43.7,43.35,43.53,102695.0
2022-10-24 15:00:00,43.53,43.66,43.53,43.59,73188.0,43.53,43.66,43.53,43.59,73188.0
2022-10-24 15:30:00,43.59,43.7,43.56,43.67,181047.0,43.59,43.7,43.56,43.67,181047.0
2022-10-25 09:30:00,43.69,44.85,43.67,44.79,138013.0,43.69,44.85,43.67,44.79,138013.0
2022-10-25 10:00:00,44.79,44.93,44.63,44.68,145431.0,44.79,44.93,44.63,44.68,145431.0
2022-10-25 10:30:00,44.68,45.13,44.67,45.05,85160.0,44.68,45.13,44.67,45.05,85160.0
2022-10-25 11:00:00,45.03,45.47,45.02,45.42,59961.0,45.03,45.47,45.02,45.42,59961.0
2022-10-25 11:30:00,45.39,45.6,45.3,45.46,56350.0,45.39,45.6,45.3,45.46,56350.0
2022-10-25 12:00:00,45.44,45.51,45.06,45.08,90840.0,45.44,45.51,45.06,45.08,90840.0
2022-10-25 12:30:00,45.06,45.07,44.56,45.0,140013.0,45.06,45.07,44.56,45.0,140013.0
2022-10-25 13:00:00,45.0,45.08,44.87,45.01,53781.0,45.0,45.08,44.87,45.01,53781.0
2022-10-25 13:30:00,45.03,45.11,44.99,45.05,76519.0,45.03,45.11,44.99,45.05,76519.0
2022-10-25 14:00:00,45.05,45.18,45.04,45.08,42355.0,45.05,45.18,45.04,45.08,42355.0
2022-10-25 14:30:00,45.08,45.16,44.84,45.04,103331.0,45.08,45.16,44.84,45.04,103331.0
2022-10-25 15:00:00,45.05,45.45,45.05,45.39,105724.0,45.05,45.45,45.05,45.39,105724.0
2022-10-25 15:30:00,45.4,45.41,45.12,45.21,244030.0,45.4,45.41,45.12,45.21,244030.0
2022-10-26 09:30:00,45.23,45.92,45.0,45.77,87881.0,45.23,45.92,45.0,45.77,87881.0
2022-10-26 10:00:00,45.79,46.5,45.78,46.49,105124.0,45.79,46.5,45.78,46.49,105124.0
2022-10-26 10:30:00,46.5,46.93,46.4,46.66,97226.0,46.5,46.93,46.4,46.66,97226.0
2022-10-26 11:00:00,46.66,46.99,46.57,46.79,91112.0,46.66,46.99,46.57,46.79,91112.0
2022-10-26 11:30:00,46.73,46.83,46.55,46.69,39686.0,46.73,46.83,46.55,46.69,39686.0
2022-10-26 12:00:00,46.7,46.75,46.48,46.49,30941.0,46.7,46.75,46.48,46.49,30941.0
2022-10-26 12:30:00,46.53,46.64,46.05,46.05,35152.0,46.53,46.64,46.05,46.05,35152.0
2022-10-26 13:00:00,46.07,46.14,45.73,45.77,42559.0,46.07,46.14,45.73,45.77,42559.0
2022-10-26 13:30:00,45.77,46.19,45.69,46.19,26356.0,45.77,46.19,45.69,46.19,26356.0
2022-10-26 14:00:00,46.19,46.28,46.05,46.05,27201.0,46.19,46.28,46.05,46.05,27201.0
2022-10-26 14:30:00,46.07,46.26,46.04,46.23,35037.0,46.07,46.26,46.04,46.23,35037.0
2022-10-26 15:00:00,46.22,46.25,46.04,46.09,52375.0,46.22,46.25,46.04,46.09,52375.0
2022-10-26 15:30:00,46.11,46.29,45.98,46.07,218835.0,46.11,46.29,45.98,46.07,218835.0
2022-10-27 09:30:00,47.11,47.96,46.96,47.34,190910.0,47.11,47.96,46.96,47.34,190910.0
2022-10-27 10:00:00,47.36,47.86,47.26,47.81,116628.0,47.36,47.86,47.26,47.81,116628.0
2022-10-27 10:30:00,47.81,47.86,47.42,47.42,118114.0,47.81,47.86,47.42,47.42,118114.0
2022-10-27 11:00:00,47.41,47.72,47.36,47.53,95893.0,47.41,47.72,47.36,47.53,95893.0
2022-10-27 11:30:00,47.53,47.57,47.29,47.37,44187.0,47.53,47.57,47.29,47.37,44187.0
2022-10-27 12:00:00,47.37,47.58,47.28,47.28,50194.0,47.37,47.58,47.28,47.28,50194.0
2022-10-27 12:30:00,47.27,47.5,47.25,47.48,88133.0,47.27,47.5,47.25,47.48,88133.0
2022-10-27 13:00:00,47.5,47.53,47.3,47.43,57311.0,47.5,47.53,47.3,47.43,57311.0
2022-10-27 13:30:00,47.44,47.49,47.31,47.43,67652.0,47.44,47.49,47.31,47.43,67652.0
2022-10-27 14:00:00,47.44,47.48,47.19,47.36,67504.0,47.44,47.48,47.19,47.36,67504.0
2022-10-27 14:30:00,47.36,47.37,47.15,47.19,54415.0,47.36,47.37,47.15,47.19,54415.0
2022-10-27 15:00:00,47.2,47.3,47.05,47.24,132607.0,47.2,47.3,47.05,47.24,132607.0
2022-10-27 15:30:00,47.24,47.4,46.98,47.13,269733.0,47.24,47.4,46.98,47.13,269733.0
2022-10-28 09:30:00,47.26,47.99,47.2,47.9,144154.0,47.26,47.99,47.2,47.9,144154.0
2022-10-28 10:00:00,47.88,48.01,47.37,48.0,81165.0,47.88,48.01,47.37,48.0,81165.0
2022-10-28 10:30:00,47.98,48.08,47.91,47.92,57019.0,47.98,48.08,47.91,47.92,57019.0
2022-10-28 11:00:00,47.94,48.02,47.74,47.94,89537.0,47.94,48.02,47.74,47.94,89537.0
2022-10-28 11:30:00,47.96,48.18,47.89,48.03,39090.0,47.96,48.18,47.89,48.03,39090.0
2022-10-28 12:00:00,48.01,48.22,47.9,48.13,45752.0,48.01,48.22,47.9,48.13,45752.0
2022-10-28 12:30:00,48.13,48.23,48.07,48.13,32399.0,48.13,48.23,48.07,48.13,32399.0
2022-10-28 13:00:00,48.12,48.29,48.07,48.16,34476.0,48.12,48.29,48.07,48.16,34476.0
2022-10-28 13:30:00,48.17,48.26,48.1,48.1,37490.0,48.17,48.26,48.1,48.1,37490.0
2022-10-28 14:00:00,48.13,48.14,47.89,47.94,42086.0,48.13,48.14,47.89,47.94,42086.0
2022-10-28 14:30:00,47.93,48.23,47.89,48.2,61600.0,47.93,48.23,47.89,48.2,61600.0
2022-10-28 15:00:00,48.2,48.22,48.06,48.21,66513.0,48.2,48.22,48.06,48.21,66513.0
2022-10-28 15:30:00,48.2,48.3,48.15,48.26,216850.0,48.2,48.3,48.15,48.26,216850.0
2022-10-31 09:30:00,47.98,47.98,47.22,47.57,124239.0,47.98,47.98,47.22,47.57,124239.0
2022-10-31 10:00:00,47.56,47.78,47.38,47.45,88468.0,47.56,47.78,47.38,47.45,88468.0
2022-10-31 10:30:00,47.46,47.55,47.16,47.45,80404.0,47.46,47.55,47.16,47.45,80404.0
2022-10-31 11:00:00,47.42,47.67,47.4,47.6,55691.0,47.42,47.67,47.4,47.6,55691.0
2022-10-31 11:30:00,47.59,47.89,47.56,47.66,40423.0,47.59,47.89,47.56,47.66,40423.0
2022-10-31 12:00:00,47.68,47.78,47.44,47.54,59485.0,47.68,47.78,47.44,47.54,59485.0
2022-10-31 12:30:00,47.52,47.55,47.37,47.51,28176.0,47.52,47.55,47.37,47.51,28176.0
2022-10-31 13:00:00,47.5,47.83,47.48,47.83,20528.0,47.5,47.83,47.48,47.83,20528.0
2022-10-31 13:30:00,47.8,47.86,47.69,47.84,41504.0,47.8,47.86,47.69,47.84,41504.0
2022-10-31 14:00:00,47.86,47.99,47.84,47.98,47567.0,47.86,47.99,47.84,47.98,47567.0
2022-10-31 14:30:00,47.97,48.13,47.91,47.92,53804.0,47.97,48.13,47.91,47.92,53804.0
2022-10-31 15:00:00,47.91,47.91,47.77,47.87,41369.0,47.91,47.91,47.77,47.87,41369.0
2022-10-31 15:30:00,47.86,48.04,47.81,47.93,182085.0,47.86,48.04,47.81,47.93,182085.0
2022-11-01 09:30:00,48.2,48.53,47.81,48.02,68772.0,48.2,48.53,47.81,48.02,68772.0
2022-11-01 10:00:00,48.01,48.06,47.5,47.79,35751.0,48.01,48.06,47.5,47.79,35751.0
2022-11-01 10:30:00,47.8,47.82,47.22,47.27,52173.0,47.8,47.82,47.22,47.27,52173.0
2022-11-01 11:00:00,47.26,47.38,47.18,47.35,40891.0,47.26,47.38,47.18,47.35,40891.0
2022-11-01 11:30:00,47.37,47.42,47.07,47.29,38504.0,47.37,47.42,47.07,47.29,38504.0
2022-11-01 12:00:00,47.28,47.5,47.21,47.32,29528.0,47.28,47.5,47.21,47.32,29528.0
2022-11-01 12:30:00,47.33,47.52,47.24,47.52,31717.0,47.33,47.52,47.24,47.52,31717.0
2022-11-01 13:00:00,47.51,47.66,47.49,47.6,33065.0,47.51,47.66,47.49,47.6,33065.0
2022-11-01 13:30:00,47.61,47.72,47.52,47.72,26328.0,47.61,47.72,47.52,47.72,26328.0
2022-11-01 14:00:00,47.73,47.91,47.68,47.91,26530.0,47.73,47.91,47.68,47.91,26530.0
2022-11-01 14:30:00,47.91,47.98,47.77,47.98,77731.0,47.91,47.98,47.77,47.98,77731.0
2022-11-01 15:00:00,47.95,47.96,47.8,47.85,38644.0,47.95,47.96,47.8,47.85,38644.0
2022-11-01 15:30:00,47.85,48.04,47.85,47.96,191222.0,47.85,48.04,47.85,47.96,191222.0
2022-11-02 09:30:00,47.9,47.9,47.16,47.49,62218.0,47.9,47.9,47.16,47.49,62218.0
2022-11-02 10:00:00,47.48,47.69,47.45,47.5,33952.0,47.48,47.69,47.45,47.5,33952.0
2022-11-02 10:30:00,47.51,47.59,47.41,47.53,28758.0,47.51,47.59,47.41,47.53,28758.0
2022-11-02 11:00:00,47.55,47.6,47.28,47.46,34748.0,47.55,47.6,47.28,47.46,34748.0
2022-11-02 11:30:00,47.48,47.56,47.35,47.35,30109.0,47.48,47.56,47.35,47.35,30109.0
2022-11-02 12:00:00,47.36,47.39,47.03,47.06,38283.0,47.36,47.39,47.03,47.06,38283.0
2022-11-02 12:30:00,47.05,47.29,46.95,47.23,19853.0,47.05,47.29,46.95,47.23,19853.0
2022-11-02 13:00:00,47.2,47.23,47.09,47.1,14604.0,47.2,47.23,47.09,47.1,14604.0
2022-11-02 13:30:00,47.09,47.14,46.98,47.03,35848.0,47.09,47.14,46.98,47.03,35848.0
2022-11-02 14:00:00,47.03,47.93,46.95,47.92,75789.0,47.03,47.93,46.95,47.92,75789.0
2022-11-02 14:30:00,47.96,48.01,46.71,46.94,80110.0,47.96,48.01,46.71,46.94,80110.0
2022-11-02 15:00:00,46.93,47.33,46.37,46.49,61718.0,46.93,47.33,46.37,46.49,61718.0
2022-11-02 15:30:00,46.47,46.7,46.26,46.26,265500.0,46.47,46.7,46.26,46.26,265500.0
2022-11-03 09:30:00,45.8,46.03,45.45,45.63,78615.0,45.8,46.03,45.45,45.63,78615.0
2022-11-03 10:00:00,45.68,46.17,45.66,46.17,45853.0,45.68,46.17,45.66,46.17,45853.0
2022-11-03 10:30:00,46.14,46.32,45.8,46.0,42320.0,46.14,46.32,45.8,46.0,42320.0
2022-11-03 11:00:00,46.0,46.05,45.53,45.55,44436.0,46.0,46.05,45.53,45.55,44436.0
2022-11-03 11:30:00,45.57,45.75,45.43,45.66,34547.0,45.57,45.75,45.43,45.66,34547.0
2022-11-03 12:00:00,45.66,45.86,45.58,45.86,23862.0,45.66,45.86,45.58,45.86,23862.0
2022-11-03 12:30:00,45.85,46.09,45.71,46.02,31785.0,45.85,46.09,45.71,46.02,31785.0
2022-11-03 13:00:00,46.01,46.04,45.73,45.77,80929.0,46.01,46.04,45.73,45.77,80929.0
2022-11-03 13:30:00,45.79,45.99,45.74,45.78,45412.0,45.79,45.99,45.74,45.78,45412.0
2022-11-03 14:00:00,45.77,45.95,45.71,45.95,44674.0,45.77,45.95,45.71,45.95,44674.0
2022-11-03 14:30:00,45.94,46.01,45.86,45.99,46683.0,45.94,46.01,45.86,45.99,46683.0
2022-11-03 15:00:00,45.99,45.99,45.81,45.97,46518.0,45.99,45.99,45.81,45.97,46518.0
2022-11-03 15:30:00,45.99,46.01,45.58,45.69,250247.0,45.99,46.01,45.58,45.69,250247.0
2022-11-04 09:30:00,46.23,46.36,44.98,45.48,352933.0,46.23,46.36,44.98,45.48,352933.0
2022-11-04 10:00:00,45.51,46.28,45.33,46.2,257537.0,45.51,46.28,45.33,46.2,257537.0
2022-11-04 10:30:00,46.17,46.26,45.98,46.08,104378.0,46.17,46.26,45.98,46.08,104378.0
2022-11-04 11:00:00,46.08,46.29,45.88,45.94,160144.0,46.08,46.29,45.88,45.94,160144.0
2022-11-04 11:30:00,45.95,46.02,45.66,45.69,77291.0,45.95,46.02,45.66,45.69,77291.0
2022-11-04 12:00:00,45.69,45.87,45.51,45.83,78245.0,45.69,45.87,45.51,45.83,78245.0
2022-11-04 12:30:00,45.83,45.91,45.53,45.64,39866.0,45.83,45.91,45.53,45.64,39866.0
2022-11-04 13:00:00,45.61,45.65,45.33,45.49,46507.0,45.61,45.65,45.33,45.49,46507.0
2022-11-04 13:30:00,45.5,45.72,45.49,45.59,39817.0,45.5,45.72,45.49,45.59,39817.0
2022-11-04 14:00:00,45.61,45.71,45.48,45.66,72106.0,45.61,45.71,45.48,45.66,72106.0
2022-11-04 14:30:00,45.66,45.94,45.58,45.87,55507.0,45.66,45.94,45.58,45.87,55507.0
2022-11-04 15:00:00,45.84,45.98,45.78,45.84,50602.0,45.84,45.98,45.78,45.84,50602.0
2022-11-04 15:30:00,45.83,45.99,45.73,45.97,242348.0,45.83,45.99,45.73,45.97,242348.0
2022-11-07 09:30:00,46.26,46.47,45.5,45.58,85102.0,46.26,46.47,45.5,45.58,85102.0
2022-11-07 10:00:00,45.62,45.82,45.53,45.68,66379.0,45.62,45.82,45.53,45.68,66379.0
2022-11-07 10:30:00,45.73,45.75,45.22,45.46,149531.0,45.73,45.75,45.22,45.46,149531.0
2022-11-07 11:00:00,45.47,45.82,45.43,45.78,91286.0,45.47,45.82,45.43,45.78,91286.0
2022-11-07 11:30:00,45.8,45.88,45.5,45.53,58089.0,45.8,45.88,45.5,45.53,58089.0
2022-11-07 12:00:00,45.53,45.7,45.49,45.65,41739.0,45.53,45.7,45.49,45.65,41739.0
2022-11-07 12:30:00,45.66,45.83,45.66,45.77,54310.0,45.66,45.83,45.66,45.77,54310.0
2022-11-07 13:00:00,45.75,45.93,45.61,45.66,49742.0,45.75,45.93,45.61,45.66,49742.0
2022-11-07 13:30:00,45.68,45.7,45.55,45.68,52989.0,45.68,45.7,45.55,45.68,52989.0
2022-11-07 14:00:00,45.67,46.0,45.65,45.96,51253.0,45.67,46.0,45.65,45.96,51253.0
2022-11-07 14:30:00,45.96,46.06,45.91,45.91,45453.0,45.96,46.06,45.91,45.91,45453.0
2022-11-07 15:00:00,45.92,46.0,45.86,45.9,54438.0,45.92,46.0,45.86,45.9,54438.0
2022-11-07 15:30:00,45.89,45.97,45.69,45.72,261793.0,45.89,45.97,45.69,45.72,261793.0
2022-11-08 09:30:00,45.8,45.89,44.18,44.7,218967.0,45.8,45.89,44.18,44.7,218967.0
2022-11-08 10:00:00,44.7,44.72,44.36,44.58,141378.0,44.7,44.72,44.36,44.58,141378.0
2022-11-08 10:30:00,44.6,45.23,44.6,45.19,126216.0,44.6,45.23,44.6,45.19,126216.0
2022-11-08 11:00:00,45.21,45.49,45.14,45.48,51093.0,45.21,45.49,45.14,45.48,51093.0
2022-11-08 11:30:00,45.49,45.55,45.24,45.29,81536.0,45.49,45.55,45.24,45.29,81536.0
2022-11-08 12:00:00,45.29,45.35,45.11,45.13,75003.0,45.29,45.35,45.11,45.13,75003.0
2022-11-08 12:30:00,45.12,45.44,44.96,45.27,114842.0,45.12,45.44,44.96,45.27,114842.0
2022-11-08 13:00:00,45.25,45.29,44.89,44.97,62197.0,45.25,45.29,44.89,44.97,62197.0
2022-11-08 13:30:00,44.96,45.07,44.81,44.83,69371.0,44.96,45.07,44.81,44.83,69371.0
2022-11-08 14:00:00,44.82,44.89,44.3,44.3,48517.0,44.82,44.89,44.3,44.3,48517.0
2022-11-08 14:30:00,44.3,44.67,44.18,44.48,59368.0,44.3,44.67,44.18,44.48,59368.0
2022-11-08 15:00:00,44.48,44.66,44.47,44.61,102304.0,44.48,44.66,44.47,44.61,102304.0
2022-11-08 15:30:00,44.61,44.76,44.42,44.42,308676.0,44.61,44.76,44.42,44.42,308676.0
2022-11-09 09:30:00,43.59,43.93,43.01,43.05,173848.0,43.59,43.93,43.01,43.05,173848.0
2022-11-09 10:00:00,43.06,43.45,42.78,42.82,131278.0,43.06,43.45,42.78,42.82,131278.0
2022-11-09 10:30:00,42.83,42.91,42.32,42.35,148453.0,42.83,42.91,42.32,42.35,148453.0
2022-11-09 11:00:00,42.36,42.54,42.01,42.09,91977.0,42.36,42.54,42.01,42.09,91977.0
2022-11-09 11:30:00,42.08,42.12,41.69,41.72,134728.0,42.08,42.12,41.69,41.72,134728.0
2022-11-09 12:00:00,41.7,41.79,41.46,41.46,108104.0,41.7,41.79,41.46,41.46,108104.0
2022-11-09 12:30:00,41.47,41.85,41.47,41.82,190265.0,41.47,41.85,41.47,41.82,190265.0
2022-11-09 13:00:00,41.82,42.18,41.8,42.08,144959.0,41.82,42.18,41.8,42.08,144959.0
2022-11-09 13:30:00,42.09,42.09,41.67,41.77,79559.0,42.09,42.09,41.67,41.77,79559.0
2022-11-09 14:00:00,41.77,42.08,41.71,41.86,117131.0,41.77,42.08,41.71,41.86,117131.0
2022-11-09 14:30:00,41.86,41.87,41.54,41.59,80585.0,41.86,41.87,41.54,41.59,80585.0
2022-11-09 15:00:00,41.57,41.69,41.4,41.51,258072.0,41.57,41.69,41.4,41.51,258072.0
2022-11-09 15:30:00,41.5,41.5,41.04,41.15,565863.0,41.5,41.5,41.04,41.15,565863.0
2022-11-10 09:30:00,42.8,43.58,42.49,43.55,262202.0,42.8,43.58,42.49,43.55,262202.0
2022-11-10 10:00:00,43.55,43.79,43.44,43.57,188274.0,43.55,43.79,43.44,43.57,188274.0
2022-11-10 10:30:00,43.59,43.63,43.17,43.46,115329.0,43.59,43.63,43.17,43.46,115329.0
2022-11-10 11:00:00,43.48,43.76,43.44,43.54,122185.0,43.48,43.76,43.44,43.54,122185.0
2022-11-10 11:30:00,43.54,43.73,43.53,43.53,96565.0,43.54,43.73,43.53,43.53,96565.0
2022-11-10 12:00:00,43.54,43.68,43.32,43.58,262194.0,43.54,43.68,43.32,43.58,262194.0
2022-11-10 12:30:00,43.57,43.57,43.24,43.33,138867.0,43.57,43.57,43.24,43.33,138867.0
2022-11-10 13:00:00,43.32,43.53,43.28,43.36,69921.0,43.32,43.53,43.28,43.36,69921.0
2022-11-10 13:30:00,43.37,43.54,43.36,43.42,87565.0,43.37,43.54,43.36,43.42,87565.0
2022-11-10 14:00:00,43.4,43.54,43.3,43.39,77700.0,43.4,43.54,43.3,43.39,77700.0
2022-11-10 14:30:00,43.39,43.5,43.3,43.48,61862.0,43.39,43.5,43.3,43.48,61862.0
2022-11-10 15:00:00,43.48,43.57,43.43,43.52,140426.0,43.48,43.57,43.43,43.52,140426.0
2022-11-10 15:30:00,43.53,44.19,43.51,44.08,449090.0,43.53,44.19,43.51,44.08,449090.0
2022-11-11 09:30:00,43.76,44.24,43.56,43.86,103151.0,43.76,44.24,43.56,43.86,103151.0
2022-11-11 10:00:00,43.86,44.66,43.78,44.6,103014.0,43.86,44.66,43.78,44.6,103014.0
2022-11-11 10:30:00,44.61,44.88,44.47,44.71,124886.0,44.61,44.88,44.47,44.71,124886.0
2022-11-11 11:00:00,44.72,44.81,44.07,44.08,177097.0,44.72,44.81,44.07,44.08,177097.0
2022-11-11 11:30:00,44.08,44.16,43.94,44.04,119873.0,44.08,44.16,43.94,44.04,119873.0
2022-11-11 12:00:00,44.04,44.19,43.87,44.11,119875.0,44.04,44.19,43.87,44.11,119875.0
2022-11-11 12:30:00,44.11,44.22,44.01,44.17,61625.0,44.11,44.22,44.01,44.17,61625.0
2022-11-11 13:00:00,44.17,44.4,44.15,44.34,45806.0,44.17,44.4,44.15,44.34,45806.0
2022-11-11 13:30:00,44.33,44.66,44.32,44.6,89460.0,44.33,44.66,44.32,44.6,89460.0
2022-11-11 14:00:00,44.6,44.72,44.53,44.72,49101.0,44.6,44.72,44.53,44.72,49101.0
2022-11-11 14:30:00,44.71,44.95,44.71,44.92,50538.0,44.71,44.95,44.71,44.92,50538.0
2022-11-11 15:00:00,44.92,44.93,44.53,44.92,129599.0,44.92,44.93,44.53,44.92,129599.0
2022-11-11 15:30:00,44.92,45.14,44.87,45.05,264788.0,44.92,45.14,44.87,45.05,264788.0
2022-11-14 09:30:00,44.82,45.12,44.62,44.87,42077.0,44.82,45.12,44.62,44.87,42077.0
2022-11-14 10:00:00,44.89,45.77,44.89,45.51,68743.0,44.89,45.77,44.89,45.51,68743.0
2022-11-14 10:30:00,45.5,45.53,45.22,45.45,57799.0,45.5,45.53,45.22,45.45,57799.0
2022-11-14 11:00:00,45.45,45.45,44.93,44.95,50727.0,45.45,45.45,44.93,44.95,50727.0
2022-11-14 11:30:00,44.97,45.22,44.97,45.08,38801.0,44.97,45.22,44.97,45.08,38801.0
2022-11-14 12:00:00,45.1,45.14,44.75,44.83,46583.0,45.1,45.14,44.75,44.83,46583.0
2022-11-14 12:30:00,44.83,45.06,44.79,44.96,36928.0,44.83,45.06,44.79,44.96,36928.0
2022-11-14 13:00:00,44.95,45.03,44.88,45.0,27981.0,44.95,45.03,44.88,45.0,27981.0
2022-11-14 13:30:00,44.99,45.12,44.97,45.09,54295.0,44.99,45.12,44.97,45.09,54295.0
2022-11-14 14:00:00,45.1,45.22,44.93,44.94,36072.0,45.1,45.22,44.93,44.94,36072.0
2022-11-14 14:30:00,44.94,45.04,44.87,45.01,36497.0,44.94,45.04,44.87,45.01,36497.0
2022-11-14 15:00:00,45.03,45.1,44.89,44.98,88790.0,45.03,45.1,44.89,44.98,88790.0
2022-11-14 15:30:00,45.0,45.08,44.7,44.7,243031.0,45.0,45.08,44.7,44.7,243031.0
2022-11-15 09:30:00,45.0,45.75,44.86,45.47,106114.0,45.0,45.75,44.86,45.47,106114.0
2022-11-15 10:00:00,45.48,45.82,45.39,45.73,41427.0,45.48,45.82,45.39,45.73,41427.0
2022-11-15 10:30:00,45.77,46.02,45.66,45.84,77811.0,45.77,46.02,45.66,45.84,77811.0
2022-11-15 11:00:00,45.8,45.93,45.62,45.82,49481.0,45.8,45.93,45.62,45.82,49481.0
2022-11-15 11:30:00,45.85,46.16,45.83,46.16,110244.0,45.85,46.16,45.83,46.16,110244.0
2022-11-15 12:00:00,46.16,46.47,46.06,46.43,60682.0,46.16,46.47,46.06,46.43,60682.0
2022-11-15 12:30:00,46.41,46.49,46.05,46.13,37032.0,46.41,46.49,46.05,46.13,37032.0
2022-11-15 13:00:00,46.15,46.2,45.6,45.68,51623.0,46.15,46.2,45.6,45.68,51623.0
2022-11-15 13:30:00,45.67,45.69,45.28,45.55,57893.0,45.67,45.69,45.28,45.55,57893.0
2022-11-15 14:00:00,45.54,45.91,45.32,45.81,48997.0,45.54,45.91,45.32,45.81,48997.0
2022-11-15 14:30:00,45.8,45.87,45.65,45.86,35298.0,45.8,45.87,45.65,45.86,35298.0
2022-11-15 15:00:00,45.85,46.02,45.84,45.92,43102.0,45.85,46.02,45.84,45.92,43102.0
2022-11-15 15:30:00,45.91,45.96,45.61,45.73,214830.0,45.91,45.96,45.61,45.73,214830.0
2022-11-16 09:30:00,45.25,45.25,43.81,44.12,73655.0,45.25,45.25,43.81,44.12,73655.0
2022-11-16 10:00:00,44.14,44.41,43.9,44.0,96155.0,44.14,44.41,43.9,44.0,96155.0
2022-11-16 10:30:00,44.0,44.17,43.63,43.63,78995.0,44.0,44.17,43.63,43.63,78995.0
2022-11-16 11:00:00,43.62,43.97,43.61,43.94,99588.0,43.62,43.97,43.61,43.94,99588.0
2022-11-16 11:30:00,43.91,44.09,43.7,43.76,111627.0,43.91,44.09,43.7,43.76,111627.0
2022-11-16 12:00:00,43.77,43.84,43.6,43.68,113913.0,43.77,43.84,43.6,43.68,113913.0
2022-11-16 12:30:00,43.68,44.03,43.66,43.87,48897.0,43.68,44.03,43.66,43.87,48897.0
2022-11-16 13:00:00,43.81,43.93,43.75,43.84,31309.0,43.81,43.93,43.75,43.84,31309.0
2022-11-16 13:30:00,43.85,44.09,43.73,44.05,35115.0,43.85,44.09,43.73,44.05,35115.0
2022-11-16 14:00:00,44.04,44.54,44.02,44.48,62789.0,44.04,44.54,44.02,44.48,62789.0
2022-11-16 14:30:00,44.47,44.48,44.17,44.47,77301.0,44.47,44.48,44.17,44.47,77301.0
2022-11-16 15:00:00,44.47,44.54,44.33,44.46,68600.0,44.47,44.54,44.33,44.46,68600.0
2022-11-16 15:30:00,44.46,44.5,44.1,44.14,324757.0,44.46,44.5,44.1,44.14,324757.0
2022-11-17 09:30:00,43.3,43.62,43.07,43.32,66013.0,43.3,43.62,43.07,43.32,66013.0
2022-11-17 10:00:00,43.35,43.79,43.14,43.62,85523.0,43.35,43.79,43.14,43.62,85523.0
2022-11-17 10:30:00,43.63,43.66,43.28,43.34,49702.0,43.63,43.66,43.28,43.34,49702.0
2022-11-17 11:00:00,43.38,43.54,43.27,43.38,53001.0,43.38,43.54,43.27,43.38,53001.0
2022-11-17 11:30:00,43.39,43.42,43.19,43.41,173538.0,43.39,43.42,43.19,43.41,173538.0
2022-11-17 12:00:00,43.42,43.65,43.42,43.55,56533.0,43.42,43.65,43.42,43.55,56533.0
2022-11-17 12:30:00,43.51,43.89,43.51,43.83,45018.0,43.51,43.89,43.51,43.83,45018.0
2022-11-17 13:00:00,43.85,43.99,43.83,43.91,39082.0,43.85,43.99,43.83,43.91,39082.0
2022-11-17 13:30:00,43.92,44.05,43.83,43.91,44088.0,43.92,44.05,43.83,43.91,44088.0
2022-11-17 14:00:00,43.91,44.03,43.79,43.84,43820.0,43.91,44.03,43.79,43.84,43820.0
2022-11-17 14:30:00,43.84,43.9,43.69,43.84,61577.0,43.84,43.9,43.69,43.84,61577.0
2022-11-17 15:00:00,43.84,43.87,43.58,43.62,75957.0,43.84,43.87,43.58,43.62,75957.0
2022-11-17 15:30:00,43.61,43.87,43.61,43.73,258778.0,43.61,43.87,43.61,43.73,258778.0
2022-11-18 09:30:00,44.6,45.16,44.57,44.91,116339.0,44.6,45.16,44.57,44.91,116339.0
2022-11-18 10:00:00,44.9,45.01,44.62,44.95,127425.0,44.9,45.01,44.62,44.95,127425.0
2022-11-18 10:30:00,44.95,45.33,44.94,44.99,67143.0,44.95,45.33,44.94,44.99,67143.0
2022-11-18 11:00:00,44.98,45.35,44.97,45.15,42670.0,44.98,45.35,44.97,45.15,42670.0
2022-11-18 11:30:00,45.13,45.26,45.01,45.14,62403.0,45.13,45.26,45.01,45.14,62403.0
2022-11-18 12:00:00,45.19,45.25,44.82,44.84,38334.0,45.19,45.25,44.82,44.84,38334.0
2022-11-18 12:30:00,44.84,44.86,44.69,44.71,95819.0,44.84,44.86,44.69,44.71,95819.0
2022-11-18 13:00:00,44.71,44.74,44.51,44.61,78475.0,44.71,44.74,44.51,44.61,78475.0
2022-11-18 13:30:00,44.62,44.75,44.46,44.47,54082.0,44.62,44.75,44.46,44.47,54082.0
2022-11-18 14:00:00,44.48,44.85,44.47,44.75,69031.0,44.48,44.85,44.47,44.75,69031.0
2022-11-18 14:30:00,44.77,44.81,44.5,44.75,74941.0,44.77,44.81,44.5,44.75,74941.0
2022-11-18 15:00:00,44.74,45.13,44.7,45.06,97238.0,44.74,45.13,44.7,45.06,97238.0
2022-11-18 15:30:00,45.07,45.14,44.79,44.84,237290.0,45.07,45.14,44.79,44.84,237290.0
2022-11-21 09:30:00,44.43,44.72,44.41,44.62,42115.0,44.43,44.72,44.41,44.62,42115.0
2022-11-21 10:00:00,44.61,44.65,44.15,44.22,28324.0,44.61,44.65,44.15,44.22,28324.0
2022-11-21 10:30:00,44.19,44.5,44.17,44.38,47319.0,44.19,44.5,44.17,44.38,47319.0
2022-11-21 11:00:00,44.39,44.64,44.31,44.48,52009.0,44.39,44.64,44.31,44.48,52009.0
2022-11-21 11:30:00,44.48,44.61,44.39,44.47,47445.0,44.48,44.61,44.39,44.47,47445.0
2022-11-21 12:00:00,44.47,44.59,44.4,44.4,32140.0,44.47,44.59,44.4,44.4,32140.0
2022-11-21 12:30:00,44.43,44.5,44.09,44.1,65736.0,44.43,44.5,44.09,44.1,65736.0
2022-11-21 13:00:00,44.09,44.25,44.03,44.18,50045.0,44.09,44.25,44.03,44.18,50045.0
2022-11-21 13:30:00,44.19,44.36,44.11,44.28,42069.0,44.19,44.36,44.11,44.28,42069.0
2022-11-21 14:00:00,44.3,44.51,44.29,44.35,44686.0,44.3,44.51,44.29,44.35,44686.0
2022-11-21 14:30:00,44.35,44.56,44.33,44.51,47783.0,44.35,44.56,44.33,44.51,47783.0
2022-11-21 15:00:00,44.51,44.56,44.37,44.42,97553.0,44.51,44.56,44.37,44.42,97553.0
2022-11-21 15:30:00,44.42,44.54,44.3,44.38,348504.0,44.42,44.54,44.3,44.38,348504.0
2022-11-22 09:30:00,44.51,44.55,44.03,44.19,42768.0,44.51,44.55,44.03,44.19,42768.0
2022-11-22 10:00:00,44.21,44.51,44.21,44.43,42703.0,44.21,44.51,44.21,44.43,42703.0
2022-11-22 10:30:00,44.41,44.42,44.01,44.13,34229.0,44.41,44.42,44.01,44.13,34229.0
2022-11-22 11:00:00,44.13,44.18,43.93,43.93,41124.0,44.13,44.18,43.93,43.93,41124.0
2022-11-22 11:30:00,43.94,44.02,43.75,43.94,100100.0,43.94,44.02,43.75,43.94,100100.0
2022-11-22 12:00:00,43.92,44.07,43.67,43.67,88520.0,43.92,44.07,43.67,43.67,88520.0
2022-11-22 12:30:00,43.67,43.7,43.39,43.5,77513.0,43.67,43.7,43.39,43.5,77513.0
2022-11-22 13:00:00,43.5,43.85,43.47,43.65,111149.0,43.5,43.85,43.47,43.65,111149.0
2022-11-22 13:30:00,43.66,43.75,43.57,43.6,76426.0,43.66,43.75,43.57,43.6,76426.0
2022-11-22 14:00:00,43.6,43.61,43.44,43.5,87085.0,43.6,43.61,43.44,43.5,87085.0
2022-11-22 14:30:00,43.5,43.51,43.44,43.44,62294.0,43.5,43.51,43.44,43.44,62294.0
2022-11-22 15:00:00,43.44,43.63,43.43,43.63,93235.0,43.44,43.63,43.43,43.63,93235.0
2022-11-22 15:30:00,43.64,43.91,43.56,43.7,352132.0,43.64,43.91,43.56,43.7,352132.0
2022-11-23 09:30:00,43.98,44.47,43.84,44.39,55034.0,43.98,44.47,43.84,44.39,55034.0
2022-11-23 10:00:00,44.38,44.57,44.32,44.39,38950.0,44.38,44.57,44.32,44.39,38950.0
2022-11-23 10:30:00,44.43,44.79,44.35,44.7,49801.0,44.43,44.79,44.35,44.7,49801.0
2022-11-23 11:00:00,44.74,44.8,44.54,44.73,91881.0,44.74,44.8,44.54,44.73,91881.0
2022-11-23 11:30:00,44.72,44.72,44.35,44.4,32895.0,44.72,44.72,44.35,44.4,32895.0
2022-11-23 12:00:00,44.41,44.52,44.29,44.29,48180.0,44.41,44.52,44.29,44.29,48180.0
2022-11-23 12:30:00,44.3,44.36,43.86,43.98,88233.0,44.3,44.36,43.86,43.98,88233.0
2022-11-23 13:00:00,43.98,44.04,43.84,44.04,53073.0,43.98,44.04,43.84,44.04,53073.0
2022-11-23 13:30:00,44.04,44.13,43.97,44.0,95577.0,44.04,44.13,43.97,44.0,95577.0
2022-11-23 14:00:00,44.0,44.41,43.99,44.36,62221.0,44.0,44.41,43.99,44.36,62221.0
2022-11-23 14:30:00,44.36,44.43,44.25,44.3,42530.0,44.36,44.43,44.25,44.3,42530.0
2022-11-23 15:00:00,44.28,44.4,44.22,44.28,37312.0,44.28,44.4,44.22,44.28,37312.0
2022-11-23 15:30:00,44.28,44.3,44.02,44.02,349234.0,44.28,44.3,44.02,44.02,349234.0
2022-11-25 09:30:00,44.01,44.1,43.62,43.99,33722.0,44.01,44.1,43.62,43.99,33722.0
2022-11-25 10:00:00,44.02,44.19,43.96,44.06,32362.0,44.02,44.19,43.96,44.06,32362.0
2022-11-25 10:30:00,44.08,44.19,43.98,44.17,46608.0,44.08,44.19,43.98,44.17,46608.0
2022-11-25 11:00:00,44.14,44.28,44.14,44.2,87590.0,44.14,44.28,44.14,44.2,87590.0
2022-11-25 11:30:00,44.2,44.42,44.16,44.37,43344.0,44.2,44.42,44.16,44.37,43344.0
2022-11-25 12:00:00,44.36,44.36,44.25,44.3,58194.0,44.36,44.36,44.25,44.3,58194.0
2022-11-25 12:30:00,44.3,44.33,44.05,44.15,91616.0,44.3,44.33,44.05,44.15,91616.0
2022-11-28 09:30:00,43.85,43.85,43.28,43.44,94620.0,43.85,43.85,43.28,43.44,94620.0
2022-11-28 10:00:00,43.44,43.45,42.98,43.2,40066.0,43.44,43.45,42.98,43.2,40066.0
2022-11-28 10:30:00,43.2,43.26,42.98,43.15,47820.0,43.2,43.26,42.98,43.15,47820.0
2022-11-28 11:00:00,43.13,43.45,43.13,43.26,35726.0,43.13,43.45,43.13,43.26,35726.0
2022-11-28 11:30:00,43.27,43.44,43.07,43.38,49363.0,43.27,43.44,43.07,43.38,49363.0
2022-11-28 12:00:00,43.37,43.41,43.13,43.26,35673.0,43.37,43.41,43.13,43.26,35673.0
2022-11-28 12:30:00,43.27,43.31,43.07,43.07,23544.0,43.27,43.31,43.07,43.07,23544.0
2022-11-28 13:00:00,43.05,43.19,43.03,43.15,32412.0,43.05,43.19,43.03,43.15,32412.0
2022-11-28 13:30:00,43.14,43.28,42.98,43.08,107982.0,43.14,43.28,42.98,43.08,107982.0
2022-11-28 14:00:00,43.11,43.14,42.79,42.86,66380.0,43.11,43.14,42.79,42.86,66380.0
2022-11-28 14:30:00,42.87,43.07,42.85,43.02,34379.0,42.87,43.07,42.85,43.02,34379.0
2022-11-28 15:00:00,43.0,43.03,42.75,42.77,75751.0,43.0,43.03,42.75,42.77,75751.0
2022-11-28 15:30:00,42.77,42.84,42.62,42.63,321624.0,42.77,42.84,42.62,42.63,321624.0
2022-11-29 09:30:00,42.64,43.11,42.61,42.77,91943.0,42.64,43.11,42.61,42.77,91943.0
2022-11-29 10:00:00,42.77,43.24,42.73,43.22,60380.0,42.77,43.24,42.73,43.22,60380.0
2022-11-29 10:30:00,43.23,43.44,43.11,43.25,72712.0,43.23,43.44,43.11,43.25,72712.0
2022-11-29 11:00:00,43.23,43.28,42.82,42.86,134845.0,43.23,43.28,42.82,42.86,134845.0
2022-11-29 11:30:00,42.85,43.0,42.75,42.95,89415.0,42.85,43.0,42.75,42.95,89415.0
2022-11-29 12:00:00,42.95,42.96,42.74,42.81,102181.0,42.95,42.96,42.74,42.81,102181.0
2022-11-29 12:30:00,42.83,42.95,42.77,42.81,78139.0,42.83,42.95,42.77,42.81,78139.0
2022-11-29 13:00:00,42.8,42.85,42.73,42.77,56340.0,42.8,42.85,42.73,42.77,56340.0
2022-11-29 13:30:00,42.76,43.1,42.76,43.09,36150.0,42.76,43.1,42.76,43.09,36150.0
2022-11-29 14:00:00,43.11,43.32,43.1,43.24,65447.0,43.11,43.32,43.1,43.24,65447.0
2022-11-29 14:30:00,43.23,43.23,43.04,43.22,62437.0,43.23,43.23,43.04,43.22,62437.0
2022-11-29 15:00:00,43.22,43.28,43.13,43.21,77028.0,43.22,43.28,43.13,43.21,77028.0
2022-11-29 15:30:00,43.21,43.33,43.16,43.24,435104.0,43.21,43.33,43.16,43.24,435104.0
2022-11-30 09:30:00,43.2,43.92,43.15,43.68,70298.0,43.2,43.92,43.15,43.68,70298.0
2022-11-30 10:00:00,43.68,43.69,43.31,43.48,88397.0,43.68,43.69,43.31,43.48,88397.0
2022-11-30 10:30:00,43.5,43.63,43.15,43.16,101840.0,43.5,43.63,43.15,43.16,101840.0
2022-11-30 11:00:00,43.16,43.51,43.15,43.48,60990.0,43.16,43.51,43.15,43.48,60990.0
2022-11-30 11:30:00,43.5,43.6,43.41,43.48,36828.0,43.5,43.6,43.41,43.48,36828.0
2022-11-30 12:00:00,43.5,43.6,43.21,43.36,45701.0,43.5,43.6,43.21,43.36,45701.0
2022-11-30 12:30:00,43.35,43.4,43.21,43.28,58767.0,43.35,43.4,43.21,43.28,58767.0
2022-11-30 13:00:00,43.27,43.44,43.26,43.36,38530.0,43.27,43.44,43.26,43.36,38530.0
2022-11-30 13:30:00,43.34,43.91,43.29,43.88,322451.0,43.34,43.91,43.29,43.88,322451.0
2022-11-30 14:00:00,43.91,44.75,43.91,44.73,160784.0,43.91,44.75,43.91,44.73,160784.0
2022-11-30 14:30:00,44.71,44.73,44.47,44.58,182106.0,44.71,44.73,44.47,44.58,182106.0
2022-11-30 15:00:00,44.59,44.89,44.55,44.8,94913.0,44.59,44.89,44.55,44.8,94913.0
2022-11-30 15:30:00,44.81,45.0,44.64,44.96,487767.0,44.81,45.0,44.64,44.96,487767.0
2022-12-01 09:30:00,45.1,45.42,44.93,45.04,106039.0,45.1,45.42,44.93,45.04,106039.0
2022-12-01 10:00:00,45.07,45.11,44.36,44.53,89749.0,45.07,45.11,44.36,44.53,89749.0
2022-12-01 10:30:00,44.56,44.97,44.41,44.97,57006.0,44.56,44.97,44.41,44.97,57006.0
2022-12-01 11:00:00,44.94,44.96,44.65,44.69,65100.0,44.94,44.96,44.65,44.69,65100.0
2022-12-01 11:30:00,44.7,44.77,44.59,44.68,105374.0,44.7,44.77,44.59,44.68,105374.0
2022-12-01 12:00:00,44.68,44.69,44.32,44.47,95141.0,44.68,44.69,44.32,44.47,95141.0
2022-12-01 12:30:00,44.46,44.59,44.37,44.39,98879.0,44.46,44.59,44.37,44.39,98879.0
2022-12-01 13:00:00,44.4,44.8,44.4,44.75,112289.0,44.4,44.8,44.4,44.75,112289.0
2022-12-01 13:30:00,44.75,44.75,44.4,44.48,119221.0,44.75,44.75,44.4,44.48,119221.0
2022-12-01 14:00:00,44.5,44.64,44.46,44.54,45137.0,44.5,44.64,44.46,44.54,45137.0
2022-12-01 14:30:00,44.54,44.73,44.42,44.7,136346.0,44.54,44.73,44.42,44.7,136346.0
2022-12-01 15:00:00,44.69,44.78,44.49,44.66,121648.0,44.69,44.78,44.49,44.66,121648.0
2022-12-01 15:30:00,44.66,44.8,44.63,44.68,179196.0,44.66,44.8,44.63,44.68,179196.0
2022-12-02 09:30:00,44.19,44.3,43.42,43.63,113205.0,44.19,44.3,43.42,43.63,113205.0
2022-12-02 10:00:00,43.64,43.75,43.27,43.52,72675.0,43.64,43.75,43.27,43.52,72675.0
2022-12-02 10:30:00,43.54,44.04,43.48,43.94,47891.0,43.54,44.04,43.48,43.94,47891.0
2022-12-02 11:00:00,43.94,44.16,43.8,44.09,113770.0,43.94,44.16,43.8,44.09,113770.0
2022-12-02 11:30:00,44.11,44.47,44.11,44.41,48706.0,44.11,44.47,44.11,44.41,48706.0
2022-12-02 12:00:00,44.42,44.6,44.31,44.45,56295.0,44.42,44.6,44.31,44.45,56295.0
2022-12-02 12:30:00,44.45,44.66,44.39,44.64,78087.0,44.45,44.66,44.39,44.64,78087.0
2022-12-02 13:00:00,44.62,44.71,44.5,44.63,163426.0,44.62,44.71,44.5,44.63,163426.0
2022-12-02 13:30:00,44.62,44.7,44.57,44.67,46168.0,44.62,44.7,44.57,44.67,46168.0
2022-12-02 14:00:00,44.67,44.7,44.49,44.68,28268.0,44.67,44.7,44.49,44.68,28268.0
2022-12-02 14:30:00,44.67,44.89,44.62,44.86,52722.0,44.67,44.89,44.62,44.86,52722.0
2022-12-02 15:00:00,44.86,44.96,44.75,44.83,62914.0,44.86,44.96,44.75,44.83,62914.0
2022-12-02 15:30:00,44.81,44.85,44.62,44.78,194413.0,44.81,44.85,44.62,44.78,194413.0
2022-12-05 09:30:00,44.54,45.13,44.54,44.7,107135.0,44.54,45.13,44.54,44.7,107135.0
2022-12-05 10:00:00,44.65,44.73,44.4,44.71,97193.0,44.65,44.73,44.4,44.71,97193.0
2022-12-05 10:30:00,44.73,45.08,44.57,45.06,116230.0,44.73,45.08,44.57,45.06,116230.0
2022-12-05 11:00:00,45.08,45.33,44.98,45.01,89272.0,45.08,45.33,44.98,45.01,89272.0
2022-12-05 11:30:00,45.01,45.02,44.46,44.46,72074.0,45.01,45.02,44.46,44.46,72074.0
2022-12-05 12:00:00,44.48,44.68,44.4,44.61,41368.0,44.48,44.68,44.4,44.61,41368.0
2022-12-05 12:30:00,44.57,44.61,44.45,44.47,34726.0,44.57,44.61,44.45,44.47,34726.0
2022-12-05 13:00:00,44.47,44.55,44.4,44.49,68364.0,44.47,44.55,44.4,44.49,68364.0
2022-12-05 13:30:00,44.5,44.56,44.44,44.49,57974.0,44.5,44.56,44.44,44.49,57974.0
2022-12-05 14:00:00,44.48,44.56,44.39,44.48,58955.0,44.48,44.56,44.39,44.48,58955.0
2022-12-05 14:30:00,44.48,44.63,44.39,44.62,74082.0,44.48,44.63,44.39,44.62,74082.0
2022-12-05 15:00:00,44.63,44.89,44.56,44.86,252474.0,44.63,44.89,44.56,44.86,252474.0
2022-12-05 15:30:00,44.85,45.13,44.85,45.04,233480.0,44.85,45.13,44.85,45.04,233480.0
2022-12-06 09:30:00,45.15,45.58,44.79,45.23,153695.0,45.15,45.58,44.79,45.23,153695.0
2022-12-06 10:00:00,45.23,45.57,45.21,45.44,136483.0,45.23,45.57,45.21,45.44,136483.0
2022-12-06 10:30:00,45.44,45.57,44.97,45.29,199656.0,45.44,45.57,44.97,45.29,199656.0
2022-12-06 11:00:00,45.3,45.35,45.16,45.22,111186.0,45.3,45.35,45.16,45.22,111186.0
2022-12-06 11:30:00,45.22,45.28,44.71,44.81,129923.0,45.22,45.28,44.71,44.81,129923.0
2022-12-06 12:00:00,44.81,44.85,44.33,44.34,97477.0,44.81,44.85,44.33,44.34,97477.0
2022-12-06 12:30:00,44.35,44.43,44.23,44.28,99801.0,44.35,44.43,44.23,44.28,99801.0
2022-12-06 13:00:00,44.27,44.34,44.0,44.01,76028.0,44.27,44.34,44.0,44.01,76028.0
2022-12-06 13:30:00,44.0,44.03,43.84,43.92,74237.0,44.0,44.03,43.84,43.92,74237.0
2022-12-06 14:00:00,43.92,43.95,43.7,43.77,67855.0,43.92,43.95,43.7,43.77,67855.0
2022-12-06 14:30:00,43.76,44.1,43.7,44.03,75994.0,43.76,44.1,43.7,44.03,75994.0
2022-12-06 15:00:00,44.03,44.15,43.61,43.73,130717.0,44.03,44.15,43.61,43.73,130717.0
2022-12-06 15:30:00,43.74,44.34,43.56,44.31,415409.0,43.74,44.34,43.56,44.31,415409.0
2022-12-07 09:30:00,43.98,44.24,42.96,43.09,71269.0,43.98,44.24,42.96,43.09,71269.0
2022-12-07 10:00:00,43.05,43.13,42.81,43.06,137964.0,43.05,43.13,42.81,43.06,137964.0
2022-12-07 10:30:00,43.05,43.3,42.87,43.29,93250.0,43.05,43.3,42.87,43.29,93250.0
2022-12-07 11:00:00,43.31,43.54,43.12,43.12,95487.0,43.31,43.54,43.12,43.12,95487.0
2022-12-07 11:30:00,43.08,43.36,42.97,43.3,73138.0,43.08,43.36,42.97,43.3,73138.0
2022-12-07 12:00:00,43.31,43.33,43.18,43.21,34444.0,43.31,43.33,43.18,43.21,34444.0
2022-12-07 12:30:00,43.23,43.42,43.18,43.42,41900.0,43.23,43.42,43.18,43.42,41900.0
2022-12-07 13:00:00,43.44,43.48,43.3,43.36,47856.0,43.44,43.48,43.3,43.36,47856.0
2022-12-07 13:30:00,43.36,43.36,43.18,43.2,49475.0,43.36,43.36,43.18,43.2,49475.0
2022-12-07 14:00:00,43.19,43.26,43.12,43.22,44986.0,43.19,43.26,43.12,43.22,44986.0
2022-12-07 14:30:00,43.2,43.32,43.12,43.19,77386.0,43.2,43.32,43.12,43.19,77386.0
2022-12-07 15:00:00,43.19,43.37,43.15,43.34,111801.0,43.19,43.37,43.15,43.34,111801.0
2022-12-07 15:30:00,43.35,43.42,43.18,43.24,494685.0,43.35,43.42,43.18,43.24,494685.0
2022-12-08 09:30:00,50.51,52.45,50.1,51.8,2454468.0,50.51,52.45,50.1,51.8,2454468.0
2022-12-08 10:00:00,51.8,51.88,50.3,50.96,782774.0,51.8,51.88,50.3,50.96,782774.0
2022-12-08 10:30:00,51.0,52.27,50.85,51.87,811836.0,51.0,52.27,50.85,51.87,811836.0
2022-12-08 11:00:00,51.87,52.14,51.55,52.0,482593.0,51.87,52.14,51.55,52.0,482593.0
2022-12-08 11:30:00,52.04,52.05,51.64,51.73,273088.0,52.04,52.05,51.64,51.73,273088.0
2022-12-08 12:00:00,51.73,51.93,51.5,51.77,358458.0,51.73,51.93,51.5,51.77,358458.0
2022-12-08 12:30:00,51.77,51.98,51.46,51.93,253150.0,51.77,51.98,51.46,51.93,253150.0
2022-12-08 13:00:00,51.95,52.32,51.82,52.0,343777.0,51.95,52.32,51.82,52.0,343777.0
2022-12-08 13:30:00,52.02,52.27,51.94,52.07,339579.0,52.02,52.27,51.94,52.07,339579.0
2022-12-08 14:00:00,52.05,52.23,51.54,52.19,350894.0,52.05,52.23,51.54,52.19,350894.0
2022-12-08 14:30:00,52.17,52.21,51.85,51.95,355724.0,52.17,52.21,51.85,51.95,355724.0
2022-12-08 15:00:00,51.95,52.22,51.89,52.03,349451.0,51.95,52.22,51.89,52.03,349451.0
2022-12-08 15:30:00,52.01,52.06,51.41,51.87,1037504.0,52.01,52.06,51.41,51.87,1037504.0
2022-12-09 09:30:00,52.1,52.4,50.73,51.11,348996.0,52.1,52.4,50.73,51.11,348996.0
2022-12-09 10:00:00,51.18,51.2,50.32,50.36,314080.0,51.18,51.2,50.32,50.36,314080.0
2022-12-09 10:30:00,50.36,50.78,50.33,50.42,173485.0,50.36,50.78,50.33,50.42,173485.0
2022-12-09 11:00:00,50.43,50.64,50.37,50.55,170806.0,50.43,50.64,50.37,50.55,170806.0
2022-12-09 11:30:00,50.55,50.55,50.05,50.37,140077.0,50.55,50.55,50.05,50.37,140077.0
2022-12-09 12:00:00,50.36,50.79,50.36,50.67,108816.0,50.36,50.79,50.36,50.67,108816.0
2022-12-09 12:30:00,50.69,50.86,50.58,50.82,123485.0,50.69,50.86,50.58,50.82,123485.0
2022-12-09 13:00:00,50.83,50.84,50.6,50.73,205121.0,50.83,50.84,50.6,50.73,205121.0
2022-12-09 13:30:00,50.72,51.15,50.68,51.04,176674.0,50.72,51.15,50.68,51.04,176674.0
2022-12-09 14:00:00,51.04,51.29,50.77,51.24,185161.0,51.04,51.29,50.77,51.24,185161.0
2022-12-09 14:30:00,51.24,51.29,51.01,51.15,133072.0,51.24,51.29,51.01,51.15,133072.0
2022-12-09 15:00:00,51.15,51.31,51.07,51.26,203016.0,51.15,51.31,51.07,51.26,203016.0
2022-12-09 15:30:00,51.25,51.3,50.74,50.77,600415.0,51.25,51.3,50.74,50.77,600415.0
2022-12-12 09:30:00,50.78,51.3,49.92,50.12,204450.0,50.78,51.3,49.92,50.12,204450.0
2022-12-12 10:00:00,50.09,50.26,49.94,50.07,241284.0,50.09,50.26,49.94,50.07,241284.0
2022-12-12 10:30:00,50.07,50.38,49.95,50.09,213693.0,50.07,50.38,49.95,50.09,213693.0
2022-12-12 11:00:00,50.06,50.28,49.99,50.2,112276.0,50.06,50.28,49.99,50.2,112276.0
2022-12-12 11:30:00,50.21,50.24,49.99,50.09,93524.0,50.21,50.24,49.99,50.09,93524.0
2022-12-12 12:00:00,50.08,50.35,50.04,50.3,107986.0,50.08,50.35,50.04,50.3,107986.0
2022-12-12 12:30:00,50.29,50.32,50.08,50.15,77684.0,50.29,50.32,50.08,50.15,77684.0
2022-12-12 13:00:00,50.15,50.34,50.05,50.24,74438.0,50.15,50.34,50.05,50.24,74438.0
2022-12-12 13:30:00,50.22,50.62,50.22,50.62,90093.0,50.22,50.62,50.22,50.62,90093.0
2022-12-12 14:00:00,50.62,50.82,50.6,50.65,100789.0,50.62,50.82,50.6,50.65,100789.0
2022-12-12 14:30:00,50.63,51.07,50.6,51.01,145907.0,50.63,51.07,50.6,51.01,145907.0
2022-12-12 15:00:00,51.01,51.45,51.0,51.37,135522.0,51.01,51.45,51.0,51.37,135522.0
2022-12-12 15:30:00,51.38,51.39,51.0,51.05,467701.0,51.38,51.39,51.0,51.05,467701.0
2022-12-13 09:30:00,52.42,52.51,51.03,51.66,149887.0,52.42,52.51,51.03,51.66,149887.0
2022-12-13 10:00:00,51.65,51.74,50.91,51.19,93700.0,51.65,51.74,50.91,51.19,93700.0
2022-12-13 10:30:00,51.2,51.38,51.04,51.27,171692.0,51.2,51.38,51.04,51.27,171692.0
2022-12-13 11:00:00,51.3,51.41,50.5,50.53,194734.0,51.3,51.41,50.5,50.53,194734.0
2022-12-13 11:30:00,50.51,50.76,50.36,50.61,152675.0,50.51,50.76,50.36,50.61,152675.0
2022-12-13 12:00:00,50.61,50.76,50.22,50.41,136451.0,50.61,50.76,50.22,50.41,136451.0
2022-12-13 12:30:00,50.4,50.55,50.29,50.4,102179.0,50.4,50.55,50.29,50.4,102179.0
2022-12-13 13:00:00,50.4,50.77,50.39,50.67,95249.0,50.4,50.77,50.39,50.67,95249.0
2022-12-13 13:30:00,50.67,50.76,50.44,50.61,110621.0,50.67,50.76,50.44,50.61,110621.0
2022-12-13 14:00:00,50.6,50.76,50.41,50.47,122302.0,50.6,50.76,50.41,50.47,122302.0
2022-12-13 14:30:00,50.49,50.79,50.45,50.47,106897.0,50.49,50.79,50.45,50.47,106897.0
2022-12-13 15:00:00,50.46,50.66,50.25,50.66,93177.0,50.46,50.66,50.25,50.66,93177.0
2022-12-13 15:30:00,50.66,50.77,50.47,50.61,264708.0,50.66,50.77,50.47,50.61,264708.0
2022-12-14 09:30:00,50.85,51.18,50.62,51.04,99515.0,50.85,51.18,50.62,51.04,99515.0
2022-12-14 10:00:00,51.05,51.3,50.97,51.23,78962.0,51.05,51.3,50.97,51.23,78962.0
2022-12-14 10:30:00,51.2,51.2,50.97,51.07,30647.0,51.2,51.2,50.97,51.07,30647.0
2022-12-14 11:00:00,51.08,51.36,51.01,51.33,49910.0,51.08,51.36,51.01,51.33,49910.0
2022-12-14 11:30:00,51.31,51.73,51.28,51.7,88020.0,51.31,51.73,51.28,51.7,88020.0
2022-12-14 12:00:00,51.69,51.8,51.42,51.45,125132.0,51.69,51.8,51.42,51.45,125132.0
2022-12-14 12:30:00,51.44,51.47,51.19,51.23,46461.0,51.44,51.47,51.19,51.23,46461.0
2022-12-14 13:00:00,51.24,51.51,51.24,51.48,25963.0,51.24,51.51,51.24,51.48,25963.0
2022-12-14 13:30:00,51.48,51.72,51.48,51.64,52752.0,51.48,51.72,51.48,51.64,52752.0
2022-12-14 14:00:00,51.63,51.63,50.78,51.08,161259.0,51.63,51.63,50.78,51.08,161259.0
2022-12-14 14:30:00,51.06,51.23,50.5,50.9,108205.0,51.06,51.23,50.5,50.9,108205.0
2022-12-14 15:00:00,50.9,51.52,50.69,50.71,108589.0,50.9,51.52,50.69,50.71,108589.0
2022-12-14 15:30:00,50.67,50.83,50.52,50.78,235997.0,50.67,50.83,50.52,50.78,235997.0
2022-12-15 09:30:00,49.87,49.98,49.22,49.28,125688.0,49.87,49.98,49.22,49.28,125688.0
2022-12-15 10:00:00,49.28,49.4,49.08,49.09,95687.0,49.28,49.4,49.08,49.09,95687.0
2022-12-15 10:30:00,49.08,49.14,48.73,48.79,89449.0,49.08,49.14,48.73,48.79,89449.0
2022-12-15 11:00:00,48.82,49.31,48.78,49.3,77646.0,48.82,49.31,48.78,49.3,77646.0
2022-12-15 11:30:00,49.32,49.46,48.95,48.97,128765.0,49.32,49.46,48.95,48.97,128765.0
2022-12-15 12:00:00,48.97,49.15,48.97,49.15,50459.0,48.97,49.15,48.97,49.15,50459.0
2022-12-15 12:30:00,49.15,49.26,48.8,48.8,50842.0,49.15,49.26,48.8,48.8,50842.0
2022-12-15 13:00:00,48.8,48.81,48.55,48.66,75173.0,48.8,48.81,48.55,48.66,75173.0
2022-12-15 13:30:00,48.65,48.75,48.49,48.6,55504.0,48.65,48.75,48.49,48.6,55504.0
2022-12-15 14:00:00,48.59,48.83,48.54,48.76,63777.0,48.59,48.83,48.54,48.76,63777.0
2022-12-15 14:30:00,48.75,48.96,48.74,48.85,51983.0,48.75,48.96,48.74,48.85,51983.0
2022-12-15 15:00:00,48.85,48.9,48.66,48.77,51121.0,48.85,48.9,48.66,48.77,51121.0
2022-12-15 15:30:00,48.77,48.82,48.47,48.56,280432.0,48.77,48.82,48.47,48.56,280432.0
2022-12-16 09:30:00,47.88,48.25,47.69,48.16,156819.0,47.88,48.25,47.69,48.16,156819.0
2022-12-16 10:00:00,48.13,48.16,47.59,47.61,77398.0,48.13,48.16,47.59,47.61,77398.0
2022-12-16 10:30:00,47.6,48.02,47.57,47.95,108633.0,47.6,48.02,47.57,47.95,108633.0
2022-12-16 11:00:00,47.96,47.97,47.67,47.72,73891.0,47.96,47.97,47.67,47.72,73891.0
2022-12-16 11:30:00,47.72,47.86,47.71,47.78,107795.0,47.72,47.86,47.71,47.78,107795.0
2022-12-16 12:00:00,47.79,47.99,47.67,47.82,63762.0,47.79,47.99,47.67,47.82,63762.0
2022-12-16 12:30:00,47.82,48.09,47.81,47.96,122612.0,47.82,48.09,47.81,47.96,122612.0
2022-12-16 13:00:00,47.96,48.16,47.94,48.13,60936.0,47.96,48.16,47.94,48.13,60936.0
2022-12-16 13:30:00,48.14,48.25,48.1,48.14,60048.0,48.14,48.25,48.1,48.14,60048.0
2022-12-16 14:00:00,48.13,48.36,48.09,48.34,77119.0,48.13,48.36,48.09,48.34,77119.0
2022-12-16 14:30:00,48.34,48.46,48.22,48.45,51821.0,48.34,48.46,48.22,48.45,51821.0
2022-12-16 15:00:00,48.45,48.68,48.43,48.61,109452.0,48.45,48.68,48.43,48.61,109452.0
2022-12-16 15:30:00,48.62,48.79,48.39,48.44,472185.0,48.62,48.79,48.39,48.44,472185.0
2022-12-19 09:30:00,48.54,48.67,48.3,48.56,100865.0,48.54,48.67,48.3,48.56,100865.0
2022-12-19 10:00:00,48.57,49.38,48.52,49.2,150072.0,48.57,49.38,48.52,49.2,150072.0
2022-12-19 10:30:00,49.18,49.48,49.17,49.43,112883.0,49.18,49.48,49.17,49.43,112883.0
2022-12-19 11:00:00,49.43,49.75,49.38,49.48,187332.0,49.43,49.75,49.38,49.48,187332.0
2022-12-19 11:30:00,49.47,49.49,49.16,49.24,93200.0,49.47,49.49,49.16,49.24,93200.0
2022-12-19 12:00:00,49.24,49.28,48.75,48.8,70916.0,49.24,49.28,48.75,48.8,70916.0
2022-12-19 12:30:00,48.8,49.05,48.8,48.91,40521.0,48.8,49.05,48.8,48.91,40521.0
2022-12-19 13:00:00,48.93,49.01,48.74,48.74,39005.0,48.93,49.01,48.74,48.74,39005.0
2022-12-19 13:30:00,48.73,48.74,48.38,48.39,117689.0,48.73,48.74,48.38,48.39,117689.0
2022-12-19 14:00:00,48.4,48.66,48.35,48.53,56397.0,48.4,48.66,48.35,48.53,56397.0
2022-12-19 14:30:00,48.54,48.59,48.35,48.4,68286.0,48.54,48.59,48.35,48.4,68286.0
2022-12-19 15:00:00,48.38,48.49,48.24,48.46,93836.0,48.38,48.49,48.24,48.46,93836.0
2022-12-19 15:30:00,48.46,48.61,48.36,48.56,265644.0,48.46,48.61,48.36,48.56,265644.0
2022-12-20 09:30:00,48.76,49.02,48.51,49.02,139463.0,48.76,49.02,48.51,49.02,139463.0
2022-12-20 10:00:00,49.01,49.49,48.98,49.32,89636.0,49.01,49.49,48.98,49.32,89636.0
2022-12-20 10:30:00,49.35,49.46,49.1,49.14,143841.0,49.35,49.46,49.1,49.14,143841.0
2022-12-20 11:00:00,49.12,49.34,48.61,48.89,67241.0,49.12,49.34,48.61,48.89,67241.0
2022-12-20 11:30:00,48.89,49.24,48.88,49.24,80440.0,48.89,49.24,48.88,49.24,80440.0
2022-12-20 12:00:00,49.25,49.3,49.19,49.21,58728.0,49.25,49.3,49.19,49.21,58728.0
2022-12-20 12:30:00,49.21,49.21,48.91,49.03,53308.0,49.21,49.21,48.91,49.03,53308.0
2022-12-20 13:00:00,49.04,49.09,48.86,48.93,49360.0,49.04,49.09,48.86,48.93,49360.0
2022-12-20 13:30:00,48.93,49.0,48.7,48.85,66409.0,48.93,49.0,48.7,48.85,66409.0
2022-12-20 14:00:00,48.87,49.47,48.84,49.43,133503.0,48.87,49.47,48.84,49.43,133503.0
2022-12-20 14:30:00,49.45,49.69,49.42,49.69,147533.0,49.45,49.69,49.42,49.69,147533.0
2022-12-20 15:00:00,49.7,49.8,49.48,49.48,122191.0,49.7,49.8,49.48,49.48,122191.0
2022-12-20 15:30:00,49.49,49.56,49.26,49.26,261763.0,49.49,49.56,49.26,49.26,261763.0
2022-12-21 09:30:00,49.32,49.7,48.97,49.43,97348.0,49.32,49.7,48.97,49.43,97348.0
2022-12-21 10:00:00,49.39,49.86,49.39,49.82,60433.0,49.39,49.86,49.39,49.82,60433.0
2022-12-21 10:30:00,49.86,49.99,49.79,49.98,60108.0,49.86,49.99,49.79,49.98,60108.0
2022-12-21 11:00:00,49.98,50.05,49.77,49.84,72032.0,49.98,50.05,49.77,49.84,72032.0
2022-12-21 11:30:00,49.84,50.02,49.67,49.92,56435.0,49.84,50.02,49.67,49.92,56435.0
2022-12-21 12:00:00,49.91,49.97,49.87,49.93,57153.0,49.91,49.97,49.87,49.93,57153.0
2022-12-21 12:30:00,49.94,50.0,49.6,49.73,48568.0,49.94,50.0,49.6,49.73,48568.0
2022-12-21 13:00:00,49.74,49.82,49.67,49.68,36880.0,49.74,49.82,49.67,49.68,36880.0
2022-12-21 13:30:00,49.69,49.71,49.51,49.54,37863.0,49.69,49.71,49.51,49.54,37863.0
2022-12-21 14:00:00,49.55,49.69,49.49,49.56,42607.0,49.55,49.69,49.49,49.56,42607.0
2022-12-21 14:30:00,49.55,49.59,49.41,49.45,40358.0,49.55,49.59,49.41,49.45,40358.0
2022-12-21 15:00:00,49.45,49.54,49.36,49.44,45201.0,49.45,49.54,49.36,49.44,45201.0
2022-12-21 15:30:00,49.44,49.56,49.26,49.45,267404.0,49.44,49.56,49.26,49.45,267404.0
2022-12-22 09:30:00,49.02,49.02,48.63,48.99,56431.0,49.02,49.02,48.63,48.99,56431.0
2022-12-22 10:00:00,48.99,49.04,48.66,48.79,110087.0,48.99,49.04,48.66,48.79,110087.0
2022-12-22 10:30:00,48.8,48.97,48.78,48.85,56146.0,48.8,48.97,48.78,48.85,56146.0
2022-12-22 11:00:00,48.83,48.88,48.65,48.66,73406.0,48.83,48.88,48.65,48.66,73406.0
2022-12-22 11:30:00,48.66,48.69,48.44,48.65,49802.0,48.66,48.69,48.44,48.65,49802.0
2022-12-22 12:00:00,48.66,48.8,48.6,48.6,49830.0,48.66,48.8,48.6,48.6,49830.0
2022-12-22 12:30:00,48.61,48.77,48.54,48.75,43289.0,48.61,48.77,48.54,48.75,43289.0
2022-12-22 13:00:00,48.74,48.78,48.53,48.77,64494.0,48.74,48.78,48.53,48.77,64494.0
2022-12-22 13:30:00,48.76,48.95,48.64,48.91,94938.0,48.76,48.95,48.64,48.91,94938.0
2022-12-22 14:00:00,48.91,49.1,48.78,48.86,48176.0,48.91,49.1,48.78,48.86,48176.0
2022-12-22 14:30:00,48.84,48.93,48.62,48.86,31153.0,48.84,48.93,48.62,48.86,31153.0
2022-12-22 15:00:00,48.88,48.94,48.74,48.91,40349.0,48.88,48.94,48.74,48.91,40349.0
2022-12-22 15:30:00,48.91,49.05,48.68,49.0,212408.0,48.91,49.05,48.68,49.0,212408.0
2022-12-23 09:30:00,48.74,49.14,48.5,48.55,44143.0,48.74,49.14,48.5,48.55,44143.0
2022-12-23 10:00:00,48.57,48.92,48.5,48.77,69172.0,48.57,48.92,48.5,48.77,69172.0
2022-12-23 10:30:00,48.78,48.89,48.65,48.71,42150.0,48.78,48.89,48.65,48.71,42150.0
2022-12-23 11:00:00,48.7,48.87,48.61,48.73,58233.0,48.7,48.87,48.61,48.73,58233.0
2022-12-23 11:30:00,48.73,48.82,48.53,48.65,47664.0,48.73,48.82,48.53,48.65,47664.0
2022-12-23 12:00:00,48.67,48.83,48.65,48.75,25906.0,48.67,48.83,48.65,48.75,25906.0
2022-12-23 12:30:00,48.75,48.84,48.67,48.79,40086.0,48.75,48.84,48.67,48.79,40086.0
2022-12-23 13:00:00,48.77,48.96,48.77,48.95,25456.0,48.77,48.96,48.77,48.95,25456.0
2022-12-23 13:30:00,48.92,49.11,48.9,49.06,31915.0,48.92,49.11,48.9,49.06,31915.0
2022-12-23 14:00:00,49.05,49.15,48.98,49.13,24196.0,49.05,49.15,48.98,49.13,24196.0
2022-12-23 14:30:00,49.11,49.21,49.09,49.17,45072.0,49.11,49.21,49.09,49.17,45072.0
2022-12-23 15:00:00,49.17,49.28,49.13,49.17,43993.0,49.17,49.28,49.13,49.17,43993.0
2022-12-23 15:30:00,49.18,49.35,49.12,49.34,147983.0,49.18,49.35,49.12,49.34,147983.0
2022-12-27 09:30:00,49.43,49.69,48.9,49.3,32857.0,49.43,49.69,48.9,49.3,32857.0
2022-12-27 10:00:00,49.26,49.7,49.19,49.55,57932.0,49.26,49.7,49.19,49.55,57932.0
2022-12-27 10:30:00,49.55,49.65,49.3,49.37,26291.0,49.55,49.65,49.3,49.37,26291.0
2022-12-27 11:00:00,49.39,49.55,49.38,49.48,29519.0,49.39,49.55,49.38,49.48,29519.0
2022-12-27 11:30:00,49.53,49.7,49.4,49.41,32168.0,49.53,49.7,49.4,49.41,32168.0
2022-12-27 12:00:00,49.42,49.53,49.36,49.39,29842.0,49.42,49.53,49.36,49.39,29842.0
2022-12-27 12:30:00,49.4,49.56,49.38,49.56,24617.0,49.4,49.56,49.38,49.56,24617.0
2022-12-27 13:00:00,49.57,49.73,49.57,49.69,29764.0,49.57,49.73,49.57,49.69,29764.0
2022-12-27 13:30:00,49.66,49.68,49.6,49.62,43848.0,49.66,49.68,49.6,49.62,43848.0
2022-12-27 14:00:00,49.62,49.69,49.49,49.55,43005.0,49.62,49.69,49.49,49.55,43005.0
2022-12-27 14:30:00,49.57,49.62,49.4,49.51,34939.0,49.57,49.62,49.4,49.51,34939.0
2022-12-27 15:00:00,49.52,49.68,49.51,49.51,77457.0,49.52,49.68,49.51,49.51,77457.0
2022-12-27 15:30:00,49.51,49.68,49.51,49.67,115185.0,49.51,49.68,49.51,49.67,115185.0
2022-12-28 09:30:00,49.68,49.94,49.37,49.83,44245.0,49.68,49.94,49.37,49.83,44245.0
2022-12-28 10:00:00,49.89,50.0,49.45,49.51,43512.0,49.89,50.0,49.45,49.51,43512.0
2022-12-28 10:30:00,49.49,49.55,49.3,49.31,38806.0,49.49,49.55,49.3,49.31,38806.0
2022-12-28 11:00:00,49.25,49.39,49.12,49.23,29327.0,49.25,49.39,49.12,49.23,29327.0
2022-12-28 11:30:00,49.22,49.32,49.14,49.24,37686.0,49.22,49.32,49.14,49.24,37686.0
2022-12-28 12:00:00,49.23,49.32,49.19,49.3,26553.0,49.23,49.32,49.19,49.3,26553.0
2022-12-28 12:30:00,49.3,49.48,49.3,49.43,42815.0,49.3,49.48,49.3,49.43,42815.0
2022-12-28 13:00:00,49.44,49.51,49.32,49.33,32593.0,49.44,49.51,49.32,49.33,32593.0
2022-12-28 13:30:00,49.34,49.47,49.28,49.38,50425.0,49.34,49.47,49.28,49.38,50425.0
2022-12-28 14:00:00,49.39,49.41,49.14,49.16,34405.0,49.39,49.41,49.14,49.16,34405.0
2022-12-28 14:30:00,49.15,49.31,49.06,49.22,41563.0,49.15,49.31,49.06,49.22,41563.0
2022-12-28 15:00:00,49.22,49.22,48.99,49.12,106157.0,49.22,49.22,48.99,49.12,106157.0
2022-12-28 15:30:00,49.12,49.18,49.0,49.12,170998.0,49.12,49.18,49.0,49.12,170998.0
2022-12-29 09:30:00,49.62,50.04,49.62,49.95,71464.0,49.62,50.04,49.62,49.95,71464.0
2022-12-29 10:00:00,49.96,50.37,49.81,50.26,96456.0,49.96,50.37,49.81,50.26,96456.0
2022-12-29 10:30:00,50.29,50.45,50.25,50.42,37627.0,50.29,50.45,50.25,50.42,37627.0
2022-12-29 11:00:00,50.43,50.49,50.24,50.47,78734.0,50.43,50.49,50.24,50.47,78734.0
2022-12-29 11:30:00,50.49,50.72,50.44,50.54,97676.0,50.49,50.72,50.44,50.54,97676.0
2022-12-29 12:00:00,50.54,50.6,50.42,50.56,36700.0,50.54,50.6,50.42,50.56,36700.0
2022-12-29 12:30:00,50.56,50.86,50.53,50.78,36653.0,50.56,50.86,50.53,50.78,36653.0
2022-12-29 13:00:00,50.78,50.8,50.57,50.64,35144.0,50.78,50.8,50.57,50.64,35144.0
2022-12-29 13:30:00,50.64,50.72,50.53,50.61,30992.0,50.64,50.72,50.53,50.61,30992.0
2022-12-29 14:00:00,50.62,50.73,50.48,50.48,39431.0,50.62,50.73,50.48,50.48,39431.0
2022-12-29 14:30:00,50.49,50.58,50.46,50.49,65448.0,50.49,50.58,50.46,50.49,65448.0
2022-12-29 15:00:00,50.48,50.53,50.38,50.4,50183.0,50.48,50.53,50.38,50.4,50183.0
2022-12-29 15:30:00,50.39,50.77,50.39,50.76,148982.0,50.39,50.77,50.39,50.76,148982.0
2022-12-30 09:30:00,50.35,50.83,50.09,50.63,45607.0,50.35,50.83,50.09,50.63,45607.0
2022-12-30 10:00:00,50.6,50.76,50.46,50.67,42068.0,50.6,50.76,50.46,50.67,42068.0
2022-12-30 10:30:00,50.67,50.84,50.55,50.78,47730.0,50.67,50.84,50.55,50.78,47730.0
2022-12-30 11:00:00,50.8,50.9,50.68,50.74,28626.0,50.8,50.9,50.68,50.74,28626.0
2022-12-30 11:30:00,50.69,50.88,50.69,50.86,22383.0,50.69,50.88,50.69,50.86,22383.0
2022-12-30 12:00:00,50.88,50.92,50.65,50.66,17873.0,50.88,50.92,50.65,50.66,17873.0
2022-12-30 12:30:00,50.68,50.74,50.61,50.71,19618.0,50.68,50.74,50.61,50.71,19618.0
2022-12-30 13:00:00,50.69,50.72,50.42,50.55,23228.0,50.69,50.72,50.42,50.55,23228.0
2022-12-30 13:30:00,50.56,50.67,50.52,50.64,20531.0,50.56,50.67,50.52,50.64,20531.0
2022-12-30 14:00:00,50.64,50.68,50.54,50.62,23100.0,50.64,50.68,50.54,50.62,23100.0
2022-12-30 14:30:00,50.61,50.65,50.45,50.57,27712.0,50.61,50.65,50.45,50.57,27712.0
2022-12-30 15:00:00,50.6,50.84,50.59,50.7,41664.0,50.6,50.84,50.59,50.7,41664.0
2022-12-30 15:30:00,50.69,51.01,50.69,50.96,203040.0,50.69,51.01,50.69,50.96,203040.0
2023-01-03 09:30:00,51.5,52.14,50.86,50.95,124475.0,51.5,52.14,50.86,50.95,124475.0
2023-01-03 10:00:00,50.99,51.23,50.71,50.83,58093.0,50.99,51.23,50.71,50.83,58093.0
2023-01-03 10:30:00,50.83,50.95,50.72,50.94,41895.0,50.83,50.95,50.72,50.94,41895.0
2023-01-03 11:00:00,50.95,51.0,50.53,50.65,48563.0,50.95,51.0,50.53,50.65,48563.0
2023-01-03 11:30:00,50.63,50.72,50.44,50.63,37481.0,50.63,50.72,50.44,50.63,37481.0
2023-01-03 12:00:00,50.63,50.78,50.59,50.77,27654.0,50.63,50.78,50.59,50.77,27654.0
2023-01-03 12:30:00,50.78,50.98,50.76,50.93,45050.0,50.78,50.98,50.76,50.93,45050.0
2023-01-03 13:00:00,50.92,51.18,50.9,51.18,27859.0,50.92,51.18,50.9,51.18,27859.0
2023-01-03 13:30:00,51.16,51.18,51.06,51.17,42078.0,51.16,51.18,51.06,51.17,42078.0
2023-01-03 14:00:00,51.18,51.22,50.76,50.82,49888.0,51.18,51.22,50.76,50.82,49888.0
2023-01-03 14:30:00,50.82,51.2,50.75,51.16,44477.0,50.82,51.2,50.75,51.16,44477.0
2023-01-03 15:00:00,51.16,51.21,50.92,50.98,56353.0,51.16,51.21,50.92,50.98,56353.0
2023-01-03 15:30:00,50.98,51.09,50.68,50.72,335178.0,50.98,51.09,50.68,50.72,335178.0
2023-01-04 09:30:00,51.4,51.73,51.27,51.41,34490.0,51.4,51.73,51.27,51.41,34490.0
2023-01-04 10:00:00,51.38,51.38,50.11,50.34,159100.0,51.38,51.38,50.11,50.34,159100.0
2023-01-04 10:30:00,50.29,50.4,50.0,50.35,80935.0,50.29,50.4,50.0,50.35,80935.0
2023-01-04 11:00:00,50.36,50.65,50.2,50.61,38398.0,50.36,50.65,50.2,50.61,38398.0
2023-01-04 11:30:00,50.62,50.92,50.62,50.8,49057.0,50.62,50.92,50.62,50.8,49057.0
2023-01-04 12:00:00,50.8,50.8,50.4,50.42,43388.0,50.8,50.8,50.4,50.42,43388.0
2023-01-04 12:30:00,50.42,50.63,50.4,50.45,34754.0,50.42,50.63,50.4,50.45,34754.0
2023-01-04 13:00:00,50.44,50.69,50.33,50.68,36908.0,50.44,50.69,50.33,50.68,36908.0
2023-01-04 13:30:00,50.66,50.68,50.2,50.2,40117.0,50.66,50.68,50.2,50.2,40117.0
2023-01-04 14:00:00,50.16,50.41,49.75,49.77,82554.0,50.16,50.41,49.75,49.77,82554.0
2023-01-04 14:30:00,49.77,49.95,49.66,49.93,56174.0,49.77,49.95,49.66,49.93,56174.0
2023-01-04 15:00:00,49.93,50.05,49.47,49.47,85237.0,49.93,50.05,49.47,49.47,85237.0
2023-01-04 15:30:00,49.44,49.5,49.32,49.44,254286.0,49.44,49.5,49.32,49.44,254286.0
2023-01-05 09:30:00,48.91,49.07,48.56,48.98,111432.0,48.91,49.07,48.56,48.98,111432.0
2023-01-05 10:00:00,48.98,49.55,48.96,49.49,69155.0,48.98,49.55,48.96,49.49,69155.0
2023-01-05 10:30:00,49.47,49.55,49.25,49.25,41723.0,49.47,49.55,49.25,49.25,41723.0
2023-01-05 11:00:00,49.25,49.7,49.19,49.66,79735.0,49.25,49.7,49.19,49.66,79735.0
2023-01-05 11:30:00,49.66,49.84,49.6,49.65,31597.0,49.66,49.84,49.6,49.65,31597.0
2023-01-05 12:00:00,49.65,49.81,49.52,49.65,28422.0,49.65,49.81,49.52,49.65,28422.0
2023-01-05 12:30:00,49.66,49.76,49.45,49.5,43661.0,49.66,49.76,49.45,49.5,43661.0
2023-01-05 13:00:00,49.49,50.04,49.46,49.91,57311.0,49.49,50.04,49.46,49.91,57311.0
2023-01-05 13:30:00,49.91,49.96,49.55,49.6,47780.0,49.91,49.96,49.55,49.6,47780.0
2023-01-05 14:00:00,49.6,49.64,49.36,49.53,35633.0,49.6,49.64,49.36,49.53,35633.0
2023-01-05 14:30:00,49.51,49.76,49.51,49.63,62988.0,49.51,49.76,49.51,49.63,62988.0
2023-01-05 15:00:00,49.61,49.61,49.22,49.23,40886.0,49.61,49.61,49.22,49.23,40886.0
2023-01-05 15:30:00,49.23,49.43,49.2,49.43,147610.0,49.23,49.43,49.2,49.43,147610.0
2023-01-06 09:30:00,50.04,50.64,49.53,50.06,195809.0,50.04,50.64,49.53,50.06,195809.0
2023-01-06 10:00:00,50.09,51.16,50.06,50.73,225661.0,50.09,51.16,50.06,50.73,225661.0
2023-01-06 10:30:00,50.76,51.08,50.76,50.83,72780.0,50.76,51.08,50.76,50.83,72780.0
2023-01-06 11:00:00,50.87,51.14,50.79,50.91,88614.0,50.87,51.14,50.79,50.91,88614.0
2023-01-06 11:30:00,50.93,51.37,50.85,51.17,67236.0,50.93,51.37,50.85,51.17,67236.0
2023-01-06 12:00:00,51.17,51.2,50.91,50.95,58408.0,51.17,51.2,50.91,50.95,58408.0
2023-01-06 12:30:00,50.96,51.0,50.84,50.91,39730.0,50.96,51.0,50.84,50.91,39730.0
2023-01-06 13:00:00,50.9,51.01,50.85,50.98,42197.0,50.9,51.01,50.85,50.98,42197.0
2023-01-06 13:30:00,51.0,51.11,50.97,51.08,92747.0,51.0,51.11,50.97,51.08,92747.0
2023-01-06 14:00:00,51.11,51.2,51.04,51.11,42284.0,51.11,51.2,51.04,51.11,42284.0
2023-01-06 14:30:00,51.12,51.3,51.12,51.29,55571.0,51.12,51.3,51.12,51.29,55571.0
2023-01-06 15:00:00,51.29,51.48,51.12,51.23,66444.0,51.29,51.48,51.12,51.23,66444.0
2023-01-06 15:30:00,51.24,51.42,51.09,51.42,263273.0,51.24,51.42,51.09,51.42,263273.0
2023-01-09 09:30:00,51.89,52.25,51.66,52.09,105006.0,51.89,52.25,51.66,52.09,105006.0
2023-01-09 10:00:00,52.09,52.36,52.09,52.35,59288.0,52.09,52.36,52.09,52.35,59288.0
2023-01-09 10:30:00,52.38,52.67,52.34,52.66,83218.0,52.38,52.67,52.34,52.66,83218.0
2023-01-09 11:00:00,52.66,53.06,52.66,52.97,53934.0,52.66,53.06,52.66,52.97,53934.0
2023-01-09 11:30:00,52.97,53.12,52.86,53.04,57457.0,52.97,53.12,52.86,53.04,57457.0
2023-01-09 12:00:00,53.04,53.04,52.84,52.98,43804.0,53.04,53.04,52.84,52.98,43804.0
2023-01-09 12:30:00,52.97,53.02,52.66,52.88,44143.0,52.97,53.02,52.66,52.88,44143.0
2023-01-09 13:00:00,52.88,53.11,52.75,53.04,49291.0,52.88,53.11,52.75,53.04,49291.0
2023-01-09 13:30:00,53.04,53.16,52.5,52.7,60250.0,53.04,53.16,52.5,52.7,60250.0
2023-01-09 14:00:00,52.71,52.83,52.51,52.75,40526.0,52.71,52.83,52.51,52.75,40526.0
2023-01-09 14:30:00,52.75,52.75,52.47,52.47,38262.0,52.75,52.75,52.47,52.47,38262.0
2023-01-09 15:00:00,52.48,52.57,52.36,52.39,53664.0,52.48,52.57,52.36,52.39,53664.0
2023-01-09 15:30:00,52.4,52.4,51.92,51.94,262540.0,52.4,52.4,51.92,51.94,262540.0
2023-01-10 09:30:00,51.75,51.89,51.42,51.58,49873.0,51.75,51.89,51.42,51.58,49873.0
2023-01-10 10:00:00,51.61,51.79,51.5,51.59,34301.0,51.61,51.79,51.5,51.59,34301.0
2023-01-10 10:30:00,51.61,51.63,51.34,51.61,22978.0,51.61,51.63,51.34,51.61,22978.0
2023-01-10 11:00:00,51.62,51.82,51.6,51.68,33635.0,51.62,51.82,51.6,51.68,33635.0
2023-01-10 11:30:00,51.71,51.85,51.67,51.82,16853.0,51.71,51.85,51.67,51.82,16853.0
2023-01-10 12:00:00,51.82,51.84,51.71,51.77,15257.0,51.82,51.84,51.71,51.77,15257.0
2023-01-10 12:30:00,51.76,51.93,51.75,51.93,11627.0,51.76,51.93,51.75,51.93,11627.0
2023-01-10 13:00:00,51.93,52.19,51.9,52.14,40550.0,51.93,52.19,51.9,52.14,40550.0
2023-01-10 13:30:00,52.12,52.16,51.92,51.99,29322.0,52.12,52.16,51.92,51.99,29322.0
2023-01-10 14:00:00,52.01,52.35,51.99,52.25,32046.0,52.01,52.35,51.99,52.25,32046.0
2023-01-10 14:30:00,52.26,52.29,51.97,51.99,34777.0,52.26,52.29,51.97,51.99,34777.0
2023-01-10 15:00:00,51.98,52.08,51.97,52.01,62115.0,51.98,52.08,51.97,52.01,62115.0
2023-01-10 15:30:00,52.02,52.09,51.87,51.92,206169.0,52.02,52.09,51.87,51.92,206169.0
2023-01-11 09:30:00,52.07,52.16,51.7,52.02,21431.0,52.07,52.16,51.7,52.02,21431.0
2023-01-11 10:00:00,52.03,52.21,52.0,52.14,23771.0,52.03,52.21,52.0,52.14,23771.0
2023-01-11 10:30:00,52.11,52.21,51.78,51.78,35502.0,52.11,52.21,51.78,51.78,35502.0
2023-01-11 11:00:00,51.8,52.24,51.78,52.14,25217.0,51.8,52.24,51.78,52.14,25217.0
2023-01-11 11:30:00,52.14,52.15,51.99,52.13,27655.0,52.14,52.15,51.99,52.13,27655.0
2023-01-11 12:00:00,52.14,52.27,52.05,52.21,24053.0,52.14,52.27,52.05,52.21,24053.0
2023-01-11 12:30:00,52.23,52.25,52.09,52.23,51878.0,52.23,52.25,52.09,52.23,51878.0
2023-01-11 13:00:00,52.23,52.31,52.13,52.2,24115.0,52.23,52.31,52.13,52.2,24115.0
2023-01-11 13:30:00,52.2,52.28,52.02,52.05,32538.0,52.2,52.28,52.02,52.05,32538.0
2023-01-11 14:00:00,52.05,52.18,51.9,51.9,39735.0,52.05,52.18,51.9,51.9,39735.0
2023-01-11 14:30:00,51.89,51.89,51.35,51.37,96641.0,51.89,51.89,51.35,51.37,96641.0
2023-01-11 15:00:00,51.36,51.49,51.14,51.17,70695.0,51.36,51.49,51.14,51.17,70695.0
2023-01-11 15:30:00,51.16,51.31,50.89,51.23,263805.0,51.16,51.31,50.89,51.23,263805.0
2023-01-12 09:30:00,51.61,51.61,50.85,51.06,25107.0,51.61,51.61,50.85,51.06,25107.0
2023-01-12 10:00:00,51.08,51.86,51.08,51.64,27787.0,51.08,51.86,51.08,51.64,27787.0
2023-01-12 10:30:00,51.58,51.73,51.38,51.45,17281.0,51.58,51.73,51.38,51.45,17281.0
2023-01-12 11:00:00,51.36,51.47,51.27,51.35,47366.0,51.36,51.47,51.27,51.35,47366.0
2023-01-12 11:30:00,51.33,51.38,51.1,51.35,16907.0,51.33,51.38,51.1,51.35,16907.0
2023-01-12 12:00:00,51.32,51.56,51.29,51.46,47112.0,51.32,51.56,51.29,51.46,47112.0
2023-01-12 12:30:00,51.47,51.47,51.36,51.38,12744.0,51.47,51.47,51.36,51.38,12744.0
2023-01-12 13:00:00,51.38,51.42,51.18,51.22,29876.0,51.38,51.42,51.18,51.22,29876.0
2023-01-12 13:30:00,51.21,51.43,51.09,51.35,29004.0,51.21,51.43,51.09,51.35,29004.0
2023-01-12 14:00:00,51.35,51.39,51.15,51.17,17702.0,51.35,51.39,51.15,51.17,17702.0
2023-01-12 14:30:00,51.18,51.28,51.07,51.09,26195.0,51.18,51.28,51.07,51.09,26195.0
2023-01-12 15:00:00,51.08,51.1,50.92,50.99,28408.0,51.08,51.1,50.92,50.99,28408.0
2023-01-12 15:30:00,51.0,51.05,50.8,50.92,118255.0,51.0,51.05,50.8,50.92,118255.0
2023-01-13 09:30:00,50.31,50.91,50.19,50.83,63150.0,50.31,50.91,50.19,50.83,63150.0
2023-01-13 10:00:00,50.83,51.15,50.83,51.11,35187.0,50.83,51.15,50.83,51.11,35187.0
2023-01-13 10:30:00,51.12,51.12,50.94,50.98,27572.0,51.12,51.12,50.94,50.98,27572.0
2023-01-13 11:00:00,51.0,51.01,50.77,50.81,31412.0,51.0,51.01,50.77,50.81,31412.0
2023-01-13 11:30:00,50.82,50.82,50.42,50.49,33971.0,50.82,50.82,50.42,50.49,33971.0
2023-01-13 12:00:00,50.5,50.83,50.37,50.82,64284.0,50.5,50.83,50.37,50.82,64284.0
2023-01-13 12:30:00,50.81,50.84,50.74,50.79,31434.0,50.81,50.84,50.74,50.79,31434.0
2023-01-13 13:00:00,50.8,50.87,50.76,50.83,21012.0,50.8,50.87,50.76,50.83,21012.0
2023-01-13 13:30:00,50.84,51.28,50.83,51.14,74070.0,50.84,51.28,50.83,51.14,74070.0
2023-01-13 14:00:00,51.14,51.16,50.96,51.04,21834.0,51.14,51.16,50.96,51.04,21834.0
2023-01-13 14:30:00,51.04,51.09,50.98,51.04,15169.0,51.04,51.09,50.98,51.04,15169.0
2023-01-13 15:00:00,51.04,51.14,51.02,51.11,27273.0,51.04,51.14,51.02,51.11,27273.0
2023-01-13 15:30:00,51.14,51.27,51.04,51.08,184012.0,51.14,51.27,51.04,51.08,184012.0
2023-01-17 09:30:00,50.89,51.41,50.68,51.3,85234.0,50.89,51.41,50.68,51.3,85234.0
2023-01-17 10:00:00,51.26,51.5,51.19,51.36,41903.0,51.26,51.5,51.19,51.36,41903.0
2023-01-17 10:30:00,51.36,51.52,51.28,51.44,63959.0,51.36,51.52,51.28,51.44,63959.0
2023-01-17 11:00:00,51.44,51.45,50.99,51.02,39873.0,51.44,51.45,50.99,51.02,39873.0
2023-01-17 11:30:00,51.01,51.39,50.96,51.36,87878.0,51.01,51.39,50.96,51.36,87878.0
2023-01-17 12:00:00,51.39,51.39,51.09,51.11,26773.0,51.39,51.39,51.09,51.11,26773.0
2023-01-17 12:30:00,51.12,51.42,51.12,51.29,22882.0,51.12,51.42,51.12,51.29,22882.0
2023-01-17 13:00:00,51.31,51.4,51.25,51.4,16993.0,51.31,51.4,51.25,51.4,16993.0
2023-01-17 13:30:00,51.38,51.42,51.26,51.28,27224.0,51.38,51.42,51.26,51.28,27224.0
2023-01-17 14:00:00,51.28,51.43,51.2,51.42,51285.0,51.28,51.43,51.2,51.42,51285.0
2023-01-17 14:30:00,51.43,51.64,51.37,51.39,59628.0,51.43,51.64,51.37,51.39,59628.0
2023-01-17 15:00:00,51.4,51.55,51.39,51.48,41365.0,51.4,51.55,51.39,51.48,41365.0
2023-01-17 15:30:00,51.48,51.5,51.11,51.11,250020.0,51.48,51.5,51.11,51.11,250020.0
2023-01-18 09:30:00,51.43,52.23,51.43,52.23,64569.0,51.43,52.23,51.43,52.23,64569.0
2023-01-18 10:00:00,52.28,52.52,52.22,52.25,151032.0,52.28,52.52,52.22,52.25,151032.0
2023-01-18 10:30:00,52.25,52.25,51.6,51.85,83219.0,52.25,52.25,51.6,51.85,83219.0
2023-01-18 11:00:00,51.86,51.96,51.49,51.71,115670.0,51.86,51.96,51.49,51.71,115670.0
2023-01-18 11:30:00,51.71,51.84,51.55,51.84,74511.0,51.71,51.84,51.55,51.84,74511.0
2023-01-18 12:00:00,51.85,51.85,51.31,51.32,68252.0,51.85,51.85,51.31,51.32,68252.0
2023-01-18 12:30:00,51.29,51.61,51.15,51.44,50102.0,51.29,51.61,51.15,51.44,50102.0
2023-01-18 13:00:00,51.45,51.45,51.14,51.42,71337.0,51.45,51.45,51.14,51.42,71337.0
2023-01-18 13:30:00,51.42,51.61,51.31,51.36,125687.0,51.42,51.61,51.31,51.36,125687.0
2023-01-18 14:00:00,51.36,51.4,51.25,51.34,30456.0,51.36,51.4,51.25,51.34,30456.0
2023-01-18 14:30:00,51.34,51.5,51.28,51.38,40092.0,51.34,51.5,51.28,51.38,40092.0
2023-01-18 15:00:00,51.37,51.37,51.16,51.25,85907.0,51.37,51.37,51.16,51.25,85907.0
2023-01-18 15:30:00,51.24,51.24,51.0,51.03,249328.0,51.24,51.24,51.0,51.03,249328.0
2023-01-19 09:30:00,50.62,50.93,50.33,50.73,57862.0,50.62,50.93,50.33,50.73,57862.0
2023-01-19 10:00:00,50.7,50.89,50.55,50.87,31463.0,50.7,50.89,50.55,50.87,31463.0
2023-01-19 10:30:00,50.86,50.89,50.49,50.51,36443.0,50.86,50.89,50.49,50.51,36443.0
2023-01-19 11:00:00,50.53,50.63,50.14,50.15,29168.0,50.53,50.63,50.14,50.15,29168.0
2023-01-19 11:30:00,50.15,50.19,49.96,50.03,48104.0,50.15,50.19,49.96,50.03,48104.0
2023-01-19 12:00:00,50.06,50.39,50.05,50.34,41967.0,50.06,50.39,50.05,50.34,41967.0
2023-01-19 12:30:00,50.35,50.35,50.12,50.23,27540.0,50.35,50.35,50.12,50.23,27540.0
2023-01-19 13:00:00,50.23,50.35,50.09,50.13,28088.0,50.23,50.35,50.09,50.13,28088.0
2023-01-19 13:30:00,50.16,50.47,50.16,50.27,24961.0,50.16,50.47,50.16,50.27,24961.0
2023-01-19 14:00:00,50.27,50.44,50.21,50.41,39840.0,50.27,50.44,50.21,50.41,39840.0
2023-01-19 14:30:00,50.41,50.57,50.41,50.46,29135.0,50.41,50.57,50.41,50.46,29135.0
2023-01-19 15:00:00,50.47,50.54,50.38,50.44,42831.0,50.47,50.54,50.38,50.44,42831.0
2023-01-19 15:30:00,50.43,50.49,50.14,50.16,156116.0,50.43,50.49,50.14,50.16,156116.0
2023-01-20 09:30:00,50.14,50.18,49.0,49.49,124570.0,50.14,50.18,49.0,49.49,124570.0
2023-01-20 10:00:00,49.48,49.76,49.37,49.51,52941.0,49.48,49.76,49.37,49.51,52941.0
2023-01-20 10:30:00,49.51,49.55,48.94,49.02,102166.0,49.51,49.55,48.94,49.02,102166.0
2023-01-20 11:00:00,49.04,49.81,49.03,49.78,70306.0,49.04,49.81,49.03,49.78,70306.0
2023-01-20 11:30:00,49.78,49.78,49.54,49.72,31560.0,49.78,49.78,49.54,49.72,31560.0
2023-01-20 12:00:00,49.73,49.79,49.58,49.75,33827.0,49.73,49.79,49.58,49.75,33827.0
2023-01-20 12:30:00,49.75,49.84,49.71,49.77,21576.0,49.75,49.84,49.71,49.77,21576.0
2023-01-20 13:00:00,49.78,49.84,49.56,49.62,32292.0,49.78,49.84,49.56,49.62,32292.0
2023-01-20 13:30:00,49.62,49.99,49.61,49.98,51334.0,49.62,49.99,49.61,49.98,51334.0
2023-01-20 14:00:00,49.99,50.27,49.86,50.17,66582.0,49.99,50.27,49.86,50.17,66582.0
2023-01-20 14:30:00,50.18,50.36,50.18,50.3,32648.0,50.18,50.36,50.18,50.3,32648.0
2023-01-20 15:00:00,50.34,50.53,50.22,50.22,67495.0,50.34,50.53,50.22,50.22,67495.0
2023-01-20 15:30:00,50.23,50.35,50.15,50.27,210559.0,50.23,50.35,50.15,50.27,210559.0
2023-01-23 09:30:00,50.69,50.91,50.55,50.86,25594.0,50.69,50.91,50.55,50.86,25594.0
2023-01-23 10:00:00,50.89,50.95,50.72,50.87,67807.0,50.89,50.95,50.72,50.87,67807.0
2023-01-23 10:30:00,50.87,50.99,50.67,50.82,103755.0,50.87,50.99,50.67,50.82,103755.0
2023-01-23 11:00:00,50.79,51.44,50.79,51.2,86027.0,50.79,51.44,50.79,51.2,86027.0
2023-01-23 11:30:00,51.2,51.32,51.07,51.28,71191.0,51.2,51.32,51.07,51.28,71191.0
2023-01-23 12:00:00,51.25,51.31,51.07,51.15,46458.0,51.25,51.31,51.07,51.15,46458.0
2023-01-23 12:30:00,51.14,51.15,51.02,51.12,28078.0,51.14,51.15,51.02,51.12,28078.0
2023-01-23 13:00:00,51.12,51.28,51.07,51.28,31883.0,51.12,51.28,51.07,51.28,31883.0
2023-01-23 13:30:00,51.25,51.43,51.21,51.32,33501.0,51.25,51.43,51.21,51.32,33501.0
2023-01-23 14:00:00,51.32,51.32,50.95,51.02,62247.0,51.32,51.32,50.95,51.02,62247.0
2023-01-23 14:30:00,51.02,51.02,50.51,50.61,152464.0,51.02,51.02,50.51,50.61,152464.0
2023-01-23 15:00:00,50.61,51.04,50.59,51.04,53529.0,50.61,51.04,50.59,51.04,53529.0
2023-01-23 15:30:00,51.04,51.29,50.95,51.27,146538.0,51.04,51.29,50.95,51.27,146538.0
2023-01-24 09:30:00,51.3,51.3,50.3,50.49,28418.0,51.3,51.3,50.3,50.49,28418.0
2023-01-24 10:00:00,50.54,50.91,50.35,50.89,31309.0,50.54,50.91,50.35,50.89,31309.0
2023-01-24 10:30:00,50.86,51.03,50.76,50.97,23832.0,50.86,51.03,50.76,50.97,23832.0
2023-01-24 11:00:00,50.97,51.08,50.91,51.07,20363.0,50.97,51.08,50.91,51.07,20363.0
2023-01-24 11:30:00,51.06,51.07,50.82,50.97,30848.0,51.06,51.07,50.82,50.97,30848.0
2023-01-24 12:00:00,50.95,50.99,50.81,50.85,25091.0,50.95,50.99,50.81,50.85,25091.0
2023-01-24 12:30:00,50.84,50.84,50.6,50.67,21197.0,50.84,50.84,50.6,50.67,21197.0
2023-01-24 13:00:00,50.66,50.83,50.64,50.83,20730.0,50.66,50.83,50.64,50.83,20730.0
2023-01-24 13:30:00,50.83,50.96,50.74,50.76,26449.0,50.83,50.96,50.74,50.76,26449.0
2023-01-24 14:00:00,50.77,50.81,50.6,50.66,131702.0,50.77,50.81,50.6,50.66,131702.0
2023-01-24 14:30:00,50.65,50.7,50.51,50.56,75652.0,50.65,50.7,50.51,50.56,75652.0
2023-01-24 15:00:00,50.57,50.61,50.42,50.49,23748.0,50.57,50.61,50.42,50.49,23748.0
2023-01-24 15:30:00,50.48,50.48,50.24,50.24,92978.0,50.48,50.48,50.24,50.24,92978.0
2023-01-25 09:30:00,49.68,49.91,49.42,49.59,64188.0,49.68,49.91,49.42,49.59,64188.0
2023-01-25 10:00:00,49.58,50.02,49.48,49.69,76413.0,49.58,50.02,49.48,49.69,76413.0
2023-01-25 10:30:00,49.7,49.73,49.28,49.54,61703.0,49.7,49.73,49.28,49.54,61703.0
2023-01-25 11:00:00,49.54,49.7,49.44,49.64,19363.0,49.54,49.7,49.44,49.64,19363.0
2023-01-25 11:30:00,49.65,49.87,49.61,49.75,121135.0,49.65,49.87,49.61,49.75,121135.0
2023-01-25 12:00:00,49.75,49.78,49.52,49.52,37611.0,49.75,49.78,49.52,49.52,37611.0
2023-01-25 12:30:00,49.54,49.71,49.53,49.64,20157.0,49.54,49.71,49.53,49.64,20157.0
2023-01-25 13:00:00,49.63,49.84,49.61,49.78,23278.0,49.63,49.84,49.61,49.78,23278.0
2023-01-25 13:30:00,49.8,49.95,49.69,49.81,57842.0,49.8,49.95,49.69,49.81,57842.0
2023-01-25 14:00:00,49.82,49.93,49.75,49.78,24007.0,49.82,49.93,49.75,49.78,24007.0
2023-01-25 14:30:00,49.77,49.92,49.75,49.89,19103.0,49.77,49.92,49.75,49.89,19103.0
2023-01-25 15:00:00,49.89,50.21,49.89,50.21,35794.0,49.89,50.21,49.89,50.21,35794.0
2023-01-25 15:30:00,50.22,50.24,49.94,49.97,144753.0,50.22,50.24,49.94,49.97,144753.0
2023-01-26 09:30:00,50.36,50.98,50.18,50.22,36368.0,50.36,50.98,50.18,50.22,36368.0
2023-01-26 10:00:00,50.22,50.68,50.15,50.61,20348.0,50.22,50.68,50.15,50.61,20348.0
2023-01-26 10:30:00,50.67,50.77,50.41,50.46,41929.0,50.67,50.77,50.41,50.46,41929.0
2023-01-26 11:00:00,50.36,50.59,50.22,50.32,20560.0,50.36,50.59,50.22,50.32,20560.0
2023-01-26 11:30:00,50.34,50.4,50.18,50.36,26793.0,50.34,50.4,50.18,50.36,26793.0
2023-01-26 12:00:00,50.38,50.6,50.38,50.54,19487.0,50.38,50.6,50.38,50.54,19487.0
2023-01-26 12:30:00,50.58,50.63,50.48,50.61,21600.0,50.58,50.63,50.48,50.61,21600.0
2023-01-26 13:00:00,50.63,50.97,50.58,50.96,114912.0,50.63,50.97,50.58,50.96,114912.0
2023-01-26 13:30:00,50.96,51.07,50.7,50.71,127958.0,50.96,51.07,50.7,50.71,127958.0
2023-01-26 14:00:00,50.71,50.96,50.68,50.78,31891.0,50.71,50.96,50.68,50.78,31891.0
2023-01-26 14:30:00,50.79,50.85,50.65,50.73,99506.0,50.79,50.85,50.65,50.73,99506.0
2023-01-26 15:00:00,50.73,50.81,50.7,50.79,26369.0,50.73,50.81,50.7,50.79,26369.0
2023-01-26 15:30:00,50.78,51.11,50.69,51.06,161544.0,50.78,51.11,50.69,51.06,161544.0
2023-01-27 09:30:00,50.78,51.19,50.78,50.85,30565.0,50.78,51.19,50.78,50.85,30565.0
2023-01-27 10:00:00,50.85,51.13,50.66,50.68,38347.0,50.85,51.13,50.66,50.68,38347.0
2023-01-27 10:30:00,50.68,50.77,50.41,50.52,79605.0,50.68,50.77,50.41,50.52,79605.0
2023-01-27 11:00:00,50.5,50.78,50.5,50.78,40741.0,50.5,50.78,50.5,50.78,40741.0
2023-01-27 11:30:00,50.79,51.03,50.78,50.97,27390.0,50.79,51.03,50.78,50.97,27390.0
2023-01-27 12:00:00,50.95,51.11,50.94,51.0,44609.0,50.95,51.11,50.94,51.0,44609.0
2023-01-27 12:30:00,51.0,51.13,50.98,51.12,28874.0,51.0,51.13,50.98,51.12,28874.0
2023-01-27 13:00:00,51.12,51.14,50.81,50.82,29672.0,51.12,51.14,50.81,50.82,29672.0
2023-01-27 13:30:00,50.82,51.01,50.78,51.01,52019.0,50.82,51.01,50.78,51.01,52019.0
2023-01-27 14:00:00,51.01,51.12,51.01,51.07,27369.0,51.01,51.12,51.01,51.07,27369.0
2023-01-27 14:30:00,51.08,51.22,51.06,51.14,24389.0,51.08,51.22,51.06,51.14,24389.0
2023-01-27 15:00:00,51.14,51.3,51.14,51.27,21333.0,51.14,51.3,51.14,51.27,21333.0
2023-01-27 15:30:00,51.26,51.3,50.98,51.03,78772.0,51.26,51.3,50.98,51.03,78772.0
2023-01-30 09:30:00,50.6,51.0,50.6,50.81,20050.0,50.6,51.0,50.6,50.81,20050.0
2023-01-30 10:00:00,50.78,51.08,50.75,50.92,38190.0,50.78,51.08,50.75,50.92,38190.0
2023-01-30 10:30:00,50.93,51.0,50.77,50.94,53512.0,50.93,51.0,50.77,50.94,53512.0
2023-01-30 11:00:00,50.92,51.26,50.87,51.26,53844.0,50.92,51.26,50.87,51.26,53844.0
2023-01-30 11:30:00,51.28,51.47,51.25,51.38,84332.0,51.28,51.47,51.25,51.38,84332.0
2023-01-30 12:00:00,51.36,51.55,51.26,51.31,39988.0,51.36,51.55,51.26,51.31,39988.0
2023-01-30 12:30:00,51.33,51.45,51.22,51.29,32065.0,51.33,51.45,51.22,51.29,32065.0
2023-01-30 13:00:00,51.28,51.46,51.19,51.3,33892.0,51.28,51.46,51.19,51.3,33892.0
2023-01-30 13:30:00,51.29,51.33,51.14,51.29,37469.0,51.29,51.33,51.14,51.29,37469.0
2023-01-30 14:00:00,51.27,51.33,51.22,51.24,39684.0,51.27,51.33,51.22,51.24,39684.0
2023-01-30 14:30:00,51.23,51.31,51.12,51.25,46752.0,51.23,51.31,51.12,51.25,46752.0
2023-01-30 15:00:00,51.26,51.31,50.96,50.98,87347.0,51.26,51.31,50.96,50.98,87347.0
2023-01-30 15:30:00,50.98,51.04,50.65,50.72,336079.0,50.98,51.04,50.65,50.72,336079.0
2023-01-31 09:30:00,50.61,51.12,50.41,50.76,66952.0,50.61,51.12,50.41,50.76,66952.0
2023-01-31 10:00:00,50.78,51.15,50.77,51.15,98215.0,50.78,51.15,50.77,51.15,98215.0
2023-01-31 10:30:00,51.16,51.28,51.13,51.19,34903.0,51.16,51.28,51.13,51.19,34903.0
2023-01-31 11:00:00,51.19,51.24,51.02,51.17,29609.0,51.19,51.24,51.02,51.17,29609.0
2023-01-31 11:30:00,51.16,51.33,51.16,51.3,33167.0,51.16,51.33,51.16,51.3,33167.0
2023-01-31 12:00:00,51.31,51.41,51.24,51.41,29351.0,51.31,51.41,51.24,51.41,29351.0
2023-01-31 12:30:00,51.41,51.48,51.31,51.37,16862.0,51.41,51.48,51.31,51.37,16862.0
2023-01-31 13:00:00,51.36,51.43,51.27,51.42,44972.0,51.36,51.43,51.27,51.42,44972.0
2023-01-31 13:30:00,51.43,51.48,51.26,51.36,57286.0,51.43,51.48,51.26,51.36,57286.0
2023-01-31 14:00:00,51.36,51.44,51.32,51.39,56871.0,51.36,51.44,51.32,51.39,56871.0
2023-01-31 14:30:00,51.41,51.66,51.41,51.51,52637.0,51.41,51.66,51.41,51.51,52637.0
2023-01-31 15:00:00,51.51,51.6,51.38,51.47,111618.0,51.51,51.6,51.38,51.47,111618.0
2023-01-31 15:30:00,51.49,52.04,51.49,52.03,183682.0,51.49,52.04,51.49,52.03,183682.0
2023-02-01 09:30:00,51.69,51.85,51.06,51.34,98769.0,51.69,51.85,51.06,51.34,98769.0
2023-02-01 10:00:00,51.28,51.34,50.91,51.11,190397.0,51.28,51.34,50.91,51.11,190397.0
2023-02-01 10:30:00,51.11,51.37,50.91,50.91,61287.0,51.11,51.37,50.91,50.91,61287.0
2023-02-01 11:00:00,50.91,51.23,50.91,51.14,51604.0,50.91,51.23,50.91,51.14,51604.0
2023-02-01 11:30:00,51.08,51.08,50.8,50.84,34102.0,51.08,51.08,50.8,50.84,34102.0
2023-02-01 12:00:00,50.83,50.89,50.7,50.8,24858.0,50.83,50.89,50.7,50.8,24858.0
2023-02-01 12:30:00,50.81,50.85,50.55,50.8,44904.0,50.81,50.85,50.55,50.8,44904.0
2023-02-01 13:00:00,50.8,50.86,50.69,50.73,38438.0,50.8,50.86,50.69,50.73,38438.0
2023-02-01 13:30:00,50.74,50.99,50.73,50.98,84210.0,50.74,50.99,50.73,50.98,84210.0
2023-02-01 14:00:00,50.92,51.04,50.59,50.85,59544.0,50.92,51.04,50.59,50.85,59544.0
2023-02-01 14:30:00,50.85,51.68,50.56,51.61,152500.0,50.85,51.68,50.56,51.61,152500.0
2023-02-01 15:00:00,51.64,51.92,51.57,51.75,97965.0,51.64,51.92,51.57,51.75,97965.0
2023-02-01 15:30:00,51.75,52.25,51.73,52.04,274350.0,51.75,52.25,51.73,52.04,274350.0
2023-02-02 09:30:00,52.13,52.6,51.99,52.14,138679.0,52.13,52.6,51.99,52.14,138679.0
2023-02-02 10:00:00,52.16,52.22,51.47,51.78,172382.0,52.16,52.22,51.47,51.78,172382.0
2023-02-02 10:30:00,51.79,52.03,51.76,51.94,235631.0,51.79,52.03,51.76,51.94,235631.0
2023-02-02 11:00:00,51.95,52.12,51.63,51.7,186881.0,51.95,52.12,51.63,51.7,186881.0
2023-02-02 11:30:00,51.76,51.77,51.39,51.71,64223.0,51.76,51.77,51.39,51.71,64223.0
2023-02-02 12:00:00,51.71,52.07,51.66,52.04,129462.0,51.71,52.07,51.66,52.04,129462.0
2023-02-02 12:30:00,52.04,52.05,51.7,51.74,50331.0,52.04,52.05,51.7,51.74,50331.0
2023-02-02 13:00:00,51.75,51.81,51.7,51.79,66354.0,51.75,51.81,51.7,51.79,66354.0
2023-02-02 13:30:00,51.79,52.17,51.76,52.14,154266.0,51.79,52.17,51.76,52.14,154266.0
2023-02-02 14:00:00,52.14,52.19,51.71,51.75,98683.0,52.14,52.19,51.71,51.75,98683.0
2023-02-02 14:30:00,51.76,51.78,51.36,51.39,114947.0,51.76,51.78,51.36,51.39,114947.0
2023-02-02 15:00:00,51.39,51.63,51.3,51.35,115877.0,51.39,51.63,51.3,51.35,115877.0
2023-02-02 15:30:00,51.35,51.49,51.12,51.47,295154.0,51.35,51.49,51.12,51.47,295154.0
2023-02-03 09:30:00,50.73,50.98,50.21,50.24,66634.0,50.73,50.98,50.21,50.24,66634.0
2023-02-03 10:00:00,50.2,50.4,49.86,50.2,114183.0,50.2,50.4,49.86,50.2,114183.0
2023-02-03 10:30:00,50.18,50.9,50.18,50.82,42617.0,50.18,50.9,50.18,50.82,42617.0
2023-02-03 11:00:00,50.83,51.06,50.79,50.91,28270.0,50.83,51.06,50.79,50.91,28270.0
2023-02-03 11:30:00,50.92,50.94,50.33,50.37,51497.0,50.92,50.94,50.33,50.37,51497.0
2023-02-03 12:00:00,50.36,50.54,50.32,50.47,21560.0,50.36,50.54,50.32,50.47,21560.0
2023-02-03 12:30:00,50.46,50.59,50.21,50.22,27713.0,50.46,50.59,50.21,50.22,27713.0
2023-02-03 13:00:00,50.21,50.28,49.99,50.04,60726.0,50.21,50.28,49.99,50.04,60726.0
2023-02-03 13:30:00,50.03,50.2,49.91,50.11,53636.0,50.03,50.2,49.91,50.11,53636.0
2023-02-03 14:00:00,50.1,50.16,49.83,49.98,130869.0,50.1,50.16,49.83,49.98,130869.0
2023-02-03 14:30:00,49.96,50.01,49.8,49.87,58511.0,49.96,50.01,49.8,49.87,58511.0
2023-02-03 15:00:00,49.85,50.13,49.74,50.08,67702.0,49.85,50.13,49.74,50.08,67702.0
2023-02-03 15:30:00,50.09,50.41,50.09,50.32,348234.0,50.09,50.41,50.09,50.32,348234.0
2023-02-06 09:30:00,49.5,49.93,49.5,49.72,63031.0,49.5,49.93,49.5,49.72,63031.0
2023-02-06 10:00:00,49.7,49.84,49.31,49.37,75524.0,49.7,49.84,49.31,49.37,75524.0
2023-02-06 10:30:00,49.36,49.81,49.23,49.71,36859.0,49.36,49.81,49.23,49.71,36859.0
2023-02-06 11:00:00,49.72,49.91,49.58,49.58,17932.0,49.72,49.91,49.58,49.58,17932.0
2023-02-06 11:30:00,49.61,49.66,49.41,49.45,30954.0,49.61,49.66,49.41,49.45,30954.0
2023-02-06 12:00:00,49.45,49.45,49.31,49.4,29631.0,49.45,49.45,49.31,49.4,29631.0
2023-02-06 12:30:00,49.42,49.6,49.36,49.56,24714.0,49.42,49.6,49.36,49.56,24714.0
2023-02-06 13:00:00,49.55,49.55,49.3,49.38,20016.0,49.55,49.55,49.3,49.38,20016.0
2023-02-06 13:30:00,49.37,49.4,49.21,49.25,20320.0,49.37,49.4,49.21,49.25,20320.0
2023-02-06 14:00:00,49.26,49.54,49.26,49.5,34698.0,49.26,49.54,49.26,49.5,34698.0
2023-02-06 14:30:00,49.51,49.56,49.4,49.47,24908.0,49.51,49.56,49.4,49.47,24908.0
2023-02-06 15:00:00,49.48,49.48,49.26,49.38,30744.0,49.48,49.48,49.26,49.38,30744.0
2023-02-06 15:30:00,49.35,49.63,49.33,49.5,133862.0,49.35,49.63,49.33,49.5,133862.0
2023-02-07 09:30:00,49.16,49.2,48.88,49.02,65060.0,49.16,49.2,48.88,49.02,65060.0
2023-02-07 10:00:00,49.02,49.03,48.69,48.73,65823.0,49.02,49.03,48.69,48.73,65823.0
2023-02-07 10:30:00,48.73,48.81,48.48,48.52,186103.0,48.73,48.81,48.48,48.52,186103.0
2023-02-07 11:00:00,48.52,48.85,48.49,48.82,141389.0,48.52,48.85,48.49,48.82,141389.0
2023-02-07 11:30:00,48.82,48.89,48.76,48.8,33984.0,48.82,48.89,48.76,48.8,33984.0
2023-02-07 12:00:00,48.8,49.02,48.79,48.92,144757.0,48.8,49.02,48.79,48.92,144757.0
2023-02-07 12:30:00,48.92,49.59,48.91,49.54,107404.0,48.92,49.59,48.91,49.54,107404.0
2023-02-07 13:00:00,49.59,49.64,49.17,49.19,76654.0,49.59,49.64,49.17,49.19,76654.0
2023-02-07 13:30:00,49.15,49.19,48.81,49.18,104284.0,49.15,49.19,48.81,49.18,104284.0
2023-02-07 14:00:00,49.19,49.77,49.19,49.7,72320.0,49.19,49.77,49.19,49.7,72320.0
2023-02-07 14:30:00,49.71,49.9,49.71,49.74,39896.0,49.71,49.9,49.71,49.74,39896.0
2023-02-07 15:00:00,49.75,50.01,49.6,50.0,122913.0,49.75,50.01,49.6,50.0,122913.0
2023-02-07 15:30:00,49.99,50.33,49.94,50.2,426810.0,49.99,50.33,49.94,50.2,426810.0
2023-02-08 09:30:00,50.04,50.2,49.71,49.98,41272.0,50.04,50.2,49.71,49.98,41272.0
2023-02-08 10:00:00,50.0,50.59,49.77,50.4,80715.0,50.0,50.59,49.77,50.4,80715.0
2023-02-08 10:30:00,50.39,50.39,50.08,50.31,38628.0,50.39,50.39,50.08,50.31,38628.0
2023-02-08 11:00:00,50.28,50.29,49.92,49.97,30807.0,50.28,50.29,49.92,49.97,30807.0
2023-02-08 11:30:00,49.98,50.01,49.5,49.67,64653.0,49.98,50.01,49.5,49.67,64653.0
2023-02-08 12:00:00,49.65,49.73,49.57,49.65,23969.0,49.65,49.73,49.57,49.65,23969.0
2023-02-08 12:30:00,49.67,49.75,49.54,49.72,15690.0,49.67,49.75,49.54,49.72,15690.0
2023-02-08 13:00:00,49.71,49.78,49.47,49.48,37418.0,49.71,49.78,49.47,49.48,37418.0
2023-02-08 13:30:00,49.45,49.46,49.22,49.34,56801.0,49.45,49.46,49.22,49.34,56801.0
2023-02-08 14:00:00,49.34,49.47,49.21,49.21,131915.0,49.34,49.47,49.21,49.21,131915.0
2023-02-08 14:30:00,49.21,49.28,49.05,49.22,60737.0,49.21,49.28,49.05,49.22,60737.0
2023-02-08 15:00:00,49.2,49.23,48.85,49.09,115802.0,49.2,49.23,48.85,49.09,115802.0
2023-02-08 15:30:00,49.1,49.47,49.08,49.35,211335.0,49.1,49.47,49.08,49.35,211335.0
2023-02-09 09:30:00,49.9,50.0,49.46,49.76,48804.0,49.9,50.0,49.46,49.76,48804.0
2023-02-09 10:00:00,49.74,49.88,49.47,49.47,24848.0,49.74,49.88,49.47,49.47,24848.0
2023-02-09 10:30:00,49.49,49.49,49.22,49.27,34921.0,49.49,49.49,49.22,49.27,34921.0
2023-02-09 11:00:00,49.25,49.39,49.11,49.34,16666.0,49.25,49.39,49.11,49.34,16666.0
2023-02-09 11:30:00,49.33,49.44,49.25,49.42,18110.0,49.33,49.44,49.25,49.42,18110.0
2023-02-09 12:00:00,49.44,49.63,49.41,49.52,11884.0,49.44,49.63,49.41,49.52,11884.0
2023-02-09 12:30:00,49.51,49.52,49.15,49.2,16106.0,49.51,49.52,49.15,49.2,16106.0
2023-02-09 13:00:00,49.19,49.26,49.09,49.22,16580.0,49.19,49.26,49.09,49.22,16580.0
2023-02-09 13:30:00,49.21,49.28,49.13,49.24,27414.0,49.21,49.28,49.13,49.24,27414.0
2023-02-09 14:00:00,49.25,49.29,48.98,48.98,29661.0,49.25,49.29,48.98,48.98,29661.0
2023-02-09 14:30:00,48.98,49.18,48.96,49.13,22922.0,48.98,49.18,48.96,49.13,22922.0
2023-02-09 15:00:00,49.13,49.13,48.86,48.9,33324.0,49.13,49.13,48.86,48.9,33324.0
2023-02-09 15:30:00,48.89,48.9,48.68,48.71,166524.0,48.89,48.9,48.68,48.71,166524.0
2023-02-10 09:30:00,48.36,48.54,48.18,48.47,35108.0,48.36,48.54,48.18,48.47,35108.0
2023-02-10 10:00:00,48.47,48.72,48.19,48.64,31868.0,48.47,48.72,48.19,48.64,31868.0
2023-02-10 10:30:00,48.67,48.88,48.52,48.62,140997.0,48.67,48.88,48.52,48.62,140997.0
2023-02-10 11:00:00,48.66,48.72,48.3,48.31,36208.0,48.66,48.72,48.3,48.31,36208.0
2023-02-10 11:30:00,48.29,48.43,48.2,48.41,53356.0,48.29,48.43,48.2,48.41,53356.0
2023-02-10 12:00:00,48.41,48.52,48.29,48.38,21074.0,48.41,48.52,48.29,48.38,21074.0
2023-02-10 12:30:00,48.4,48.55,48.39,48.54,15921.0,48.4,48.55,48.39,48.54,15921.0
2023-02-10 13:00:00,48.55,48.66,48.48,48.6,57414.0,48.55,48.66,48.48,48.6,57414.0
2023-02-10 13:30:00,48.59,48.6,48.49,48.51,42046.0,48.59,48.6,48.49,48.51,42046.0
2023-02-10 14:00:00,48.49,48.58,48.46,48.54,38211.0,48.49,48.58,48.46,48.54,38211.0
2023-02-10 14:30:00,48.55,48.67,48.53,48.63,93224.0,48.55,48.67,48.53,48.63,93224.0
2023-02-10 15:00:00,48.64,48.75,48.62,48.64,41730.0,48.64,48.75,48.62,48.64,41730.0
2023-02-10 15:30:00,48.64,48.74,48.52,48.57,255623.0,48.64,48.74,48.52,48.57,255623.0
2023-02-13 09:30:00,48.49,48.81,48.32,48.78,22281.0,48.49,48.81,48.32,48.78,22281.0
2023-02-13 10:00:00,48.8,48.95,48.74,48.95,28528.0,48.8,48.95,48.74,48.95,28528.0
2023-02-13 10:30:00,48.96,48.97,48.75,48.89,25110.0,48.96,48.97,48.75,48.89,25110.0
2023-02-13 11:00:00,48.89,49.05,48.89,49.04,17113.0,48.89,49.05,48.89,49.04,17113.0
2023-02-13 11:30:00,49.05,49.24,49.02,49.2,40870.0,49.05,49.24,49.02,49.2,40870.0
2023-02-13 12:00:00,49.22,49.37,49.21,49.23,24052.0,49.22,49.37,49.21,49.23,24052.0
2023-02-13 12:30:00,49.24,49.31,49.13,49.26,26727.0,49.24,49.31,49.13,49.26,26727.0
2023-02-13 13:00:00,49.27,49.32,49.1,49.16,34658.0,49.27,49.32,49.1,49.16,34658.0
2023-02-13 13:30:00,49.17,49.51,49.12,49.5,52323.0,49.17,49.51,49.12,49.5,52323.0
2023-02-13 14:00:00,49.5,49.51,49.13,49.17,51089.0,49.5,49.51,49.13,49.17,51089.0
2023-02-13 14:30:00,49.18,49.35,49.14,49.34,54787.0,49.18,49.35,49.14,49.34,54787.0
2023-02-13 15:00:00,49.34,49.42,49.21,49.3,63556.0,49.34,49.42,49.21,49.3,63556.0
2023-02-13 15:30:00,49.3,49.47,49.3,49.46,141794.0,49.3,49.47,49.3,49.46,141794.0
2023-02-14 09:30:00,49.05,49.36,48.75,49.35,34662.0,49.05,49.36,48.75,49.35,34662.0
2023-02-14 10:00:00,49.36,49.83,49.35,49.48,40676.0,49.36,49.83,49.35,49.48,40676.0
2023-02-14 10:30:00,49.5,49.53,48.98,49.03,25526.0,49.5,49.53,48.98,49.03,25526.0
2023-02-14 11:00:00,49.04,49.18,48.86,48.86,37693.0,49.04,49.18,48.86,48.86,37693.0
2023-02-14 11:30:00,48.84,48.84,48.55,48.69,84012.0,48.84,48.84,48.55,48.69,84012.0
2023-02-14 12:00:00,48.68,48.91,48.67,48.84,18585.0,48.68,48.91,48.67,48.84,18585.0
2023-02-14 12:30:00,48.83,48.91,48.78,48.91,23491.0,48.83,48.91,48.78,48.91,23491.0
2023-02-14 13:00:00,48.93,49.1,48.93,49.0,64179.0,48.93,49.1,48.93,49.0,64179.0
2023-02-14 13:30:00,49.02,49.04,48.78,48.79,42576.0,49.02,49.04,48.78,48.79,42576.0
2023-02-14 14:00:00,48.8,48.9,48.65,48.86,36393.0,48.8,48.9,48.65,48.86,36393.0
2023-02-14 14:30:00,48.86,48.99,48.85,48.88,38285.0,48.86,48.99,48.85,48.88,38285.0
2023-02-14 15:00:00,48.9,48.97,48.82,48.95,26732.0,48.9,48.97,48.82,48.95,26732.0
2023-02-14 15:30:00,48.95,49.07,48.93,49.0,104140.0,48.95,49.07,48.93,49.0,104140.0
2023-02-15 09:30:00,48.5,48.87,48.28,48.33,63848.0,48.5,48.87,48.28,48.33,63848.0
2023-02-15 10:00:00,48.37,48.53,48.21,48.47,15109.0,48.37,48.53,48.21,48.47,15109.0
2023-02-15 10:30:00,48.44,48.56,48.34,48.35,14552.0,48.44,48.56,48.34,48.35,14552.0
2023-02-15 11:00:00,48.34,48.64,48.33,48.63,27253.0,48.34,48.64,48.33,48.63,27253.0
2023-02-15 11:30:00,48.64,48.83,48.57,48.72,12026.0,48.64,48.83,48.57,48.72,12026.0
2023-02-15 12:00:00,48.69,48.75,48.48,48.48,13419.0,48.69,48.75,48.48,48.48,13419.0
2023-02-15 12:30:00,48.5,48.64,48.44,48.57,12951.0,48.5,48.64,48.44,48.57,12951.0
2023-02-15 13:00:00,48.6,48.69,48.55,48.65,22747.0,48.6,48.69,48.55,48.65,22747.0
2023-02-15 13:30:00,48.67,48.82,48.64,48.82,15892.0,48.67,48.82,48.64,48.82,15892.0
2023-02-15 14:00:00,48.82,49.27,48.82,49.26,69172.0,48.82,49.27,48.82,49.26,69172.0
2023-02-15 14:30:00,49.27,49.3,49.08,49.1,46017.0,49.27,49.3,49.08,49.1,46017.0
2023-02-15 15:00:00,49.11,49.25,49.08,49.13,32214.0,49.11,49.25,49.08,49.13,32214.0
2023-02-15 15:30:00,49.14,49.15,48.84,48.9,196099.0,49.14,49.15,48.84,48.9,196099.0
2023-02-16 09:30:00,48.33,48.61,48.11,48.28,87737.0,48.33,48.61,48.11,48.28,87737.0
2023-02-16 10:00:00,48.23,48.27,48.01,48.19,83324.0,48.23,48.27,48.01,48.19,83324.0
2023-02-16 10:30:00,48.2,48.61,48.18,48.33,78423.0,48.2,48.61,48.18,48.33,78423.0
2023-02-16 11:00:00,48.34,48.51,48.34,48.48,24046.0,48.34,48.51,48.34,48.48,24046.0
2023-02-16 11:30:00,48.48,48.48,48.03,48.08,117822.0,48.48,48.48,48.03,48.08,117822.0
2023-02-16 12:00:00,48.08,48.24,47.97,48.16,63427.0,48.08,48.24,47.97,48.16,63427.0
2023-02-16 12:30:00,48.14,48.55,48.13,48.41,130300.0,48.14,48.55,48.13,48.41,130300.0
2023-02-16 13:00:00,48.42,48.74,48.42,48.54,139088.0,48.42,48.74,48.42,48.54,139088.0
2023-02-16 13:30:00,48.54,48.69,48.51,48.69,94068.0,48.54,48.69,48.51,48.69,94068.0
2023-02-16 14:00:00,48.71,48.73,48.46,48.56,41550.0,48.71,48.73,48.46,48.56,41550.0
2023-02-16 14:30:00,48.55,48.58,48.31,48.31,36616.0,48.55,48.58,48.31,48.31,36616.0
2023-02-16 15:00:00,48.33,48.34,47.97,47.97,60399.0,48.33,48.34,47.97,47.97,60399.0
2023-02-16 15:30:00,47.98,48.18,47.82,47.95,239962.0,47.98,48.18,47.82,47.95,239962.0
2023-02-17 09:30:00,47.84,47.89,47.29,47.53,37816.0,47.84,47.89,47.29,47.53,37816.0
2023-02-17 10:00:00,47.49,47.78,47.46,47.73,30736.0,47.49,47.78,47.46,47.73,30736.0
2023-02-17 10:30:00,47.75,47.89,47.37,47.42,52201.0,47.75,47.89,47.37,47.42,52201.0
2023-02-17 11:00:00,47.43,47.66,47.43,47.66,27171.0,47.43,47.66,47.43,47.66,27171.0
2023-02-17 11:30:00,47.64,47.71,47.49,47.62,23882.0,47.64,47.71,47.49,47.62,23882.0
2023-02-17 12:00:00,47.63,47.84,47.62,47.74,41957.0,47.63,47.84,47.62,47.74,41957.0
2023-02-17 12:30:00,47.78,47.81,47.66,47.73,14672.0,47.78,47.81,47.66,47.73,14672.0
2023-02-17 13:00:00,47.73,47.85,47.64,47.72,21438.0,47.73,47.85,47.64,47.72,21438.0
2023-02-17 13:30:00,47.71,47.82,47.69,47.82,19232.0,47.71,47.82,47.69,47.82,19232.0
2023-02-17 14:00:00,47.83,48.0,47.81,47.95,24048.0,47.83,48.0,47.81,47.95,24048.0
2023-02-17 14:30:00,47.96,48.05,47.92,47.98,32673.0,47.96,48.05,47.92,47.98,32673.0
2023-02-17 15:00:00,47.98,48.05,47.84,47.89,33088.0,47.98,48.05,47.84,47.89,33088.0
2023-02-17 15:30:00,47.88,48.02,47.74,47.74,130600.0,47.88,48.02,47.74,47.74,130600.0
2023-02-21 09:30:00,47.24,47.68,47.24,47.65,38373.0,47.24,47.68,47.24,47.65,38373.0
2023-02-21 10:00:00,47.68,47.87,47.59,47.69,65358.0,47.68,47.87,47.59,47.69,65358.0
2023-02-21 10:30:00,47.69,47.92,47.64,47.9,45954.0,47.69,47.92,47.64,47.9,45954.0
2023-02-21 11:00:00,47.91,48.0,47.68,47.69,46491.0,47.91,48.0,47.68,47.69,46491.0
2023-02-21 11:30:00,47.69,47.78,47.64,47.66,36406.0,47.69,47.78,47.64,47.66,36406.0
2023-02-21 12:00:00,47.66,47.74,47.63,47.71,35162.0,47.66,47.74,47.63,47.71,35162.0
2023-02-21 12:30:00,47.73,47.86,47.65,47.84,36387.0,47.73,47.86,47.65,47.84,36387.0
2023-02-21 13:00:00,47.85,47.86,47.7,47.76,30065.0,47.85,47.86,47.7,47.76,30065.0
2023-02-21 13:30:00,47.77,47.85,47.57,47.61,40624.0,47.77,47.85,47.57,47.61,40624.0
2023-02-21 14:00:00,47.62,47.71,47.52,47.7,65709.0,47.62,47.71,47.52,47.7,65709.0
2023-02-21 14:30:00,47.71,47.82,47.69,47.77,47103.0,47.71,47.82,47.69,47.77,47103.0
2023-02-21 15:00:00,47.77,47.77,47.61,47.66,70514.0,47.77,47.77,47.61,47.66,70514.0
2023-02-21 15:30:00,47.66,47.86,47.66,47.73,245951.0,47.66,47.86,47.66,47.73,245951.0
2023-02-22 09:30:00,47.91,48.29,47.56,48.02,43759.0,47.91,48.29,47.56,48.02,43759.0
2023-02-22 10:00:00,48.0,48.0,47.47,47.47,47098.0,48.0,48.0,47.47,47.47,47098.0
2023-02-22 10:30:00,47.45,47.58,47.4,47.53,31243.0,47.45,47.58,47.4,47.53,31243.0
2023-02-22 11:00:00,47.55,47.6,47.41,47.42,19564.0,47.55,47.6,47.41,47.42,19564.0
2023-02-22 11:30:00,47.43,47.78,47.43,47.52,66701.0,47.43,47.78,47.43,47.52,66701.0
2023-02-22 12:00:00,47.51,47.53,47.38,47.48,18535.0,47.51,47.53,47.38,47.48,18535.0
2023-02-22 12:30:00,47.47,47.51,47.41,47.41,16056.0,47.47,47.51,47.41,47.41,16056.0
2023-02-22 13:00:00,47.39,47.66,47.36,47.64,23805.0,47.39,47.66,47.36,47.64,23805.0
2023-02-22 13:30:00,47.64,47.8,47.53,47.68,43091.0,47.64,47.8,47.53,47.68,43091.0
2023-02-22 14:00:00,47.67,47.78,47.45,47.61,37387.0,47.67,47.78,47.45,47.61,37387.0
2023-02-22 14:30:00,47.6,47.62,47.38,47.4,46570.0,47.6,47.62,47.38,47.4,46570.0
2023-02-22 15:00:00,47.39,47.6,47.34,47.52,46398.0,47.39,47.6,47.34,47.52,46398.0
2023-02-22 15:30:00,47.52,47.91,47.45,47.9,241394.0,47.52,47.91,47.45,47.9,241394.0
2023-02-23 09:30:00,48.78,49.04,48.5,48.61,69210.0,48.78,49.04,48.5,48.61,69210.0
2023-02-23 10:00:00,48.57,48.64,48.01,48.02,44379.0,48.57,48.64,48.01,48.02,44379.0
2023-02-23 10:30:00,48.04,48.14,47.66,47.66,37499.0,48.04,48.14,47.66,47.66,37499.0
2023-02-23 11:00:00,47.65,47.72,47.47,47.51,53514.0,47.65,47.72,47.47,47.51,53514.0
2023-02-23 11:30:00,47.5,47.56,47.37,47.42,35550.0,47.5,47.56,47.37,47.42,35550.0
2023-02-23 12:00:00,47.35,47.5,47.35,47.47,20110.0,47.35,47.5,47.35,47.47,20110.0
2023-02-23 12:30:00,47.46,47.56,47.44,47.49,23630.0,47.46,47.56,47.44,47.49,23630.0
2023-02-23 13:00:00,47.48,47.59,47.45,47.45,35203.0,47.48,47.59,47.45,47.45,35203.0
2023-02-23 13:30:00,47.41,47.47,47.3,47.31,57139.0,47.41,47.47,47.3,47.31,57139.0
2023-02-23 14:00:00,47.32,47.71,47.26,47.56,73725.0,47.32,47.71,47.26,47.56,73725.0
2023-02-23 14:30:00,47.54,47.77,47.52,47.68,33101.0,47.54,47.77,47.52,47.68,33101.0
2023-02-23 15:00:00,47.66,47.85,47.65,47.81,62158.0,47.66,47.85,47.65,47.81,62158.0
2023-02-23 15:30:00,47.82,48.02,47.78,48.02,173034.0,47.82,48.02,47.78,48.02,173034.0
2023-02-24 09:30:00,47.24,47.39,46.62,46.75,100890.0,47.24,47.39,46.62,46.75,100890.0
2023-02-24 10:00:00,46.77,46.97,46.69,46.72,31546.0,46.77,46.97,46.69,46.72,31546.0
2023-02-24 10:30:00,46.71,46.77,46.52,46.63,28696.0,46.71,46.77,46.52,46.63,28696.0
2023-02-24 11:00:00,46.61,46.75,46.53,46.68,25058.0,46.61,46.75,46.53,46.68,25058.0
2023-02-24 11:30:00,46.66,46.66,46.36,46.51,116183.0,46.66,46.66,46.36,46.51,116183.0
2023-02-24 12:00:00,46.52,46.54,45.97,46.02,64088.0,46.52,46.54,45.97,46.02,64088.0
2023-02-24 12:30:00,46.02,46.33,45.83,46.27,137128.0,46.02,46.33,45.83,46.27,137128.0
2023-02-24 13:00:00,46.27,46.33,46.12,46.12,68694.0,46.27,46.33,46.12,46.12,68694.0
2023-02-24 13:30:00,46.1,46.27,46.05,46.16,52486.0,46.1,46.27,46.05,46.16,52486.0
2023-02-24 14:00:00,46.15,46.29,46.05,46.05,35040.0,46.15,46.29,46.05,46.05,35040.0
2023-02-24 14:30:00,46.06,46.1,45.93,46.1,72325.0,46.06,46.1,45.93,46.1,72325.0
2023-02-24 15:00:00,46.1,46.31,46.07,46.27,96938.0,46.1,46.31,46.07,46.27,96938.0
2023-02-24 15:30:00,46.27,46.27,45.94,46.17,253165.0,46.27,46.27,45.94,46.17,253165.0
2023-02-27 09:30:00,46.75,46.81,46.44,46.56,57082.0,46.75,46.81,46.44,46.56,57082.0
2023-02-27 10:00:00,46.59,46.93,46.54,46.87,34270.0,46.59,46.93,46.54,46.87,34270.0
2023-02-27 10:30:00,46.87,46.98,46.48,46.48,134259.0,46.87,46.98,46.48,46.48,134259.0
2023-02-27 11:00:00,46.51,46.61,46.23,46.34,78689.0,46.51,46.61,46.23,46.34,78689.0
2023-02-27 11:30:00,46.38,46.4,46.23,46.23,72997.0,46.38,46.4,46.23,46.23,72997.0
2023-02-27 12:00:00,46.23,46.57,46.18,46.46,60366.0,46.23,46.57,46.18,46.46,60366.0
2023-02-27 12:30:00,46.46,46.72,46.45,46.64,50391.0,46.46,46.72,46.45,46.64,50391.0
2023-02-27 13:00:00,46.64,46.67,46.57,46.6,25538.0,46.64,46.67,46.57,46.6,25538.0
2023-02-27 13:30:00,46.61,46.83,46.58,46.81,33053.0,46.61,46.83,46.58,46.81,33053.0
2023-02-27 14:00:00,46.81,46.96,46.71,46.84,95297.0,46.81,46.96,46.71,46.84,95297.0
2023-02-27 14:30:00,46.83,46.83,46.48,46.56,52837.0,46.83,46.83,46.48,46.56,52837.0
2023-02-27 15:00:00,46.54,46.66,46.52,46.64,42574.0,46.54,46.66,46.52,46.64,42574.0
2023-02-27 15:30:00,46.64,46.68,46.43,46.47,165661.0,46.64,46.68,46.43,46.47,165661.0
2023-02-28 09:30:00,46.68,50.01,46.13,48.4,1170633.0,46.68,50.01,46.13,48.4,1170633.0
2023-02-28 10:00:00,48.4,48.55,47.59,48.46,286491.0,48.4,48.55,47.59,48.46,286491.0
2023-02-28 10:30:00,48.44,48.51,47.9,48.1,162749.0,48.44,48.51,47.9,48.1,162749.0
2023-02-28 11:00:00,48.13,48.55,48.13,48.32,59034.0,48.13,48.55,48.13,48.32,59034.0
2023-02-28 11:30:00,48.3,48.41,48.06,48.09,43035.0,48.3,48.41,48.06,48.09,43035.0
2023-02-28 12:00:00,48.1,48.42,48.01,48.39,78892.0,48.1,48.42,48.01,48.39,78892.0
2023-02-28 12:30:00,48.39,48.43,48.22,48.29,31089.0,48.39,48.43,48.22,48.29,31089.0
2023-02-28 13:00:00,48.29,48.56,48.27,48.54,163511.0,48.29,48.56,48.27,48.54,163511.0
2023-02-28 13:30:00,48.54,48.55,48.33,48.52,102979.0,48.54,48.55,48.33,48.52,102979.0
2023-02-28 14:00:00,48.53,48.77,48.43,48.77,77444.0,48.53,48.77,48.43,48.77,77444.0
2023-02-28 14:30:00,48.77,48.8,48.61,48.78,76927.0,48.77,48.8,48.61,48.78,76927.0
2023-02-28 15:00:00,48.76,48.79,48.28,48.36,98124.0,48.76,48.79,48.28,48.36,98124.0
2023-02-28 15:30:00,48.36,48.41,48.21,48.21,356970.0,48.36,48.41,48.21,48.21,356970.0
2023-03-01 09:30:00,48.17,48.55,48.16,48.39,35870.0,48.17,48.55,48.16,48.39,35870.0
2023-03-01 10:00:00,48.46,48.59,48.05,48.18,74214.0,48.46,48.59,48.05,48.18,74214.0
2023-03-01 10:30:00,48.17,48.73,48.13,48.41,60694.0,48.17,48.73,48.13,48.41,60694.0
2023-03-01 11:00:00,48.39,48.39,48.02,48.19,56664.0,48.39,48.39,48.02,48.19,56664.0
2023-03-01 11:30:00,48.21,48.56,48.2,48.42,36729.0,48.21,48.56,48.2,48.42,36729.0
2023-03-01 12:00:00,48.41,48.61,48.41,48.51,70423.0,48.41,48.61,48.41,48.51,70423.0
2023-03-01 12:30:00,48.52,48.59,48.43,48.54,37993.0,48.52,48.59,48.43,48.54,37993.0
2023-03-01 13:00:00,48.52,48.57,48.38,48.38,60739.0,48.52,48.57,48.38,48.38,60739.0
2023-03-01 13:30:00,48.37,48.56,48.35,48.53,59629.0,48.37,48.56,48.35,48.53,59629.0
2023-03-01 14:00:00,48.53,48.53,48.34,48.37,65470.0,48.53,48.53,48.34,48.37,65470.0
2023-03-01 14:30:00,48.37,48.49,48.35,48.4,74802.0,48.37,48.49,48.35,48.4,74802.0
2023-03-01 15:00:00,48.41,48.52,48.34,48.41,58208.0,48.41,48.52,48.34,48.41,58208.0
2023-03-01 15:30:00,48.41,48.61,48.39,48.55,237942.0,48.41,48.61,48.39,48.55,237942.0
2023-03-02 09:30:00,48.04,48.3,47.95,48.09,53016.0,48.04,48.3,47.95,48.09,53016.0
2023-03-02 10:00:00,48.07,48.17,47.54,47.75,98739.0,48.07,48.17,47.54,47.75,98739.0
2023-03-02 10:30:00,47.77,48.07,47.77,47.94,56415.0,47.77,48.07,47.77,47.94,56415.0
2023-03-02 11:00:00,47.96,48.1,47.95,48.04,49754.0,47.96,48.1,47.95,48.04,49754.0
2023-03-02 11:30:00,48.03,48.38,48.01,48.32,80802.0,48.03,48.38,48.01,48.32,80802.0
2023-03-02 12:00:00,48.32,48.39,48.19,48.23,53033.0,48.32,48.39,48.19,48.23,53033.0
2023-03-02 12:30:00,48.23,48.37,48.23,48.27,38664.0,48.23,48.37,48.23,48.27,38664.0
2023-03-02 13:00:00,48.27,48.34,48.25,48.27,36943.0,48.27,48.34,48.25,48.27,36943.0
2023-03-02 13:30:00,48.28,48.59,48.27,48.58,52567.0,48.28,48.59,48.27,48.58,52567.0
2023-03-02 14:00:00,48.58,48.8,48.57,48.8,55542.0,48.58,48.8,48.57,48.8,55542.0
2023-03-02 14:30:00,48.8,48.84,48.6,48.6,74045.0,48.8,48.84,48.6,48.6,74045.0
2023-03-02 15:00:00,48.61,48.76,48.57,48.71,99636.0,48.61,48.76,48.57,48.71,99636.0
2023-03-02 15:30:00,48.71,48.83,48.67,48.83,287698.0,48.71,48.83,48.67,48.83,287698.0
2023-03-03 09:30:00,49.0,49.51,49.0,49.35,113490.0,49.0,49.51,49.0,49.35,113490.0
2023-03-03 10:00:00,49.37,49.49,48.79,49.09,239009.0,49.37,49.49,48.79,49.09,239009.0
2023-03-03 10:30:00,49.09,49.09,48.59,48.68,103130.0,49.09,49.09,48.59,48.68,103130.0
2023-03-03 11:00:00,48.7,48.86,48.39,48.51,81655.0,48.7,48.86,48.39,48.51,81655.0
2023-03-03 11:30:00,48.55,48.58,48.33,48.52,75115.0,48.55,48.58,48.33,48.52,75115.0
2023-03-03 12:00:00,48.52,48.92,48.49,48.81,126160.0,48.52,48.92,48.49,48.81,126160.0
2023-03-03 12:30:00,48.78,49.08,48.7,49.08,103866.0,48.78,49.08,48.7,49.08,103866.0
2023-03-03 13:00:00,49.08,49.14,48.88,48.97,61250.0,49.08,49.14,48.88,48.97,61250.0
2023-03-03 13:30:00,48.96,49.09,48.85,49.09,81376.0,48.96,49.09,48.85,49.09,81376.0
2023-03-03 14:00:00,49.09,49.23,49.05,49.16,131621.0,49.09,49.23,49.05,49.16,131621.0
2023-03-03 14:30:00,49.16,49.17,48.9,49.05,150143.0,49.16,49.17,48.9,49.05,150143.0
2023-03-03 15:00:00,49.07,49.18,49.01,49.13,130666.0,49.07,49.18,49.01,49.13,130666.0
2023-03-03 15:30:00,49.13,49.2,49.0,49.11,559997.0,49.13,49.2,49.0,49.11,559997.0
2023-03-06 09:30:00,54.25,54.25,49.92,51.03,1784548.0,54.25,54.25,49.92,51.03,1784548.0
2023-03-06 10:00:00,51.02,51.29,50.69,50.93,682732.0,51.02,51.29,50.69,50.93,682732.0
2023-03-06 10:30:00,50.92,52.44,50.86,50.86,723471.0,50.92,52.44,50.86,50.86,723471.0
2023-03-06 11:00:00,50.93,51.2,50.59,50.88,560534.0,50.93,51.2,50.59,50.88,560534.0
2023-03-06 11:30:00,50.88,51.42,50.88,51.12,273791.0,50.88,51.42,50.88,51.12,273791.0
2023-03-06 12:00:00,51.1,51.92,51.01,51.79,314087.0,51.1,51.92,51.01,51.79,314087.0
2023-03-06 12:30:00,51.79,51.84,51.04,51.45,208187.0,51.79,51.84,51.04,51.45,208187.0
2023-03-06 13:00:00,51.44,51.93,51.42,51.54,223545.0,51.44,51.93,51.42,51.54,223545.0
2023-03-06 13:30:00,51.54,51.83,51.21,51.73,333350.0,51.54,51.83,51.21,51.73,333350.0
2023-03-06 14:00:00,51.72,51.87,51.25,51.48,274965.0,51.72,51.87,51.25,51.48,274965.0
2023-03-06 14:30:00,51.48,51.58,51.03,51.04,176886.0,51.48,51.58,51.03,51.04,176886.0
2023-03-06 15:00:00,51.05,51.26,50.85,50.87,239342.0,51.05,51.26,50.85,50.87,239342.0
2023-03-06 15:30:00,50.86,51.09,50.7,50.88,618523.0,50.86,51.09,50.7,50.88,618523.0
2023-03-07 09:30:00,51.13,51.3,49.8,50.34,243706.0,51.13,51.3,49.8,50.34,243706.0
2023-03-07 10:00:00,50.31,50.35,49.77,50.26,151238.0,50.31,50.35,49.77,50.26,151238.0
2023-03-07 10:30:00,50.24,50.63,50.15,50.19,138538.0,50.24,50.63,50.15,50.19,138538.0
2023-03-07 11:00:00,50.22,50.57,50.2,50.29,75106.0,50.22,50.57,50.2,50.29,75106.0
2023-03-07 11:30:00,50.3,50.33,49.99,50.09,100963.0,50.3,50.33,49.99,50.09,100963.0
2023-03-07 12:00:00,50.09,50.29,49.99,50.08,60882.0,50.09,50.29,49.99,50.08,60882.0
2023-03-07 12:30:00,50.06,50.06,49.43,49.59,193521.0,50.06,50.06,49.43,49.59,193521.0
2023-03-07 13:00:00,49.58,49.7,49.19,49.41,106645.0,49.58,49.7,49.19,49.41,106645.0
2023-03-07 13:30:00,49.41,49.5,48.96,49.21,133480.0,49.41,49.5,48.96,49.21,133480.0
2023-03-07 14:00:00,49.21,49.5,49.1,49.29,83883.0,49.21,49.5,49.1,49.29,83883.0
2023-03-07 14:30:00,49.3,49.39,49.18,49.24,70726.0,49.3,49.39,49.18,49.24,70726.0
2023-03-07 15:00:00,49.27,49.37,49.21,49.3,104209.0,49.27,49.37,49.21,49.3,104209.0
2023-03-07 15:30:00,49.31,49.58,49.29,49.49,358031.0,49.31,49.58,49.29,49.49,358031.0
2023-03-08 09:30:00,49.66,50.37,49.43,49.78,128668.0,49.66,50.37,49.43,49.78,128668.0
2023-03-08 10:00:00,49.72,50.45,49.44,50.43,110739.0,49.72,50.45,49.44,50.43,110739.0
2023-03-08 10:30:00,50.4,50.98,50.31,50.82,164636.0,50.4,50.98,50.31,50.82,164636.0
2023-03-08 11:00:00,50.85,51.04,50.75,50.9,98088.0,50.85,51.04,50.75,50.9,98088.0
2023-03-08 11:30:00,50.92,51.01,50.73,50.99,88678.0,50.92,51.01,50.73,50.99,88678.0
2023-03-08 12:00:00,50.98,50.99,50.84,50.9,56987.0,50.98,50.99,50.84,50.9,56987.0
2023-03-08 12:30:00,50.89,51.17,50.82,50.93,101892.0,50.89,51.17,50.82,50.93,101892.0
2023-03-08 13:00:00,50.94,51.05,50.87,50.92,39301.0,50.94,51.05,50.87,50.92,39301.0
2023-03-08 13:30:00,50.92,50.96,50.74,50.88,69013.0,50.92,50.96,50.74,50.88,69013.0
2023-03-08 14:00:00,50.89,51.01,50.78,50.95,55454.0,50.89,51.01,50.78,50.95,55454.0
2023-03-08 14:30:00,50.96,51.07,50.72,50.76,104146.0,50.96,51.07,50.72,50.76,104146.0
2023-03-08 15:00:00,50.76,50.89,50.68,50.84,89200.0,50.76,50.89,50.68,50.84,89200.0
2023-03-08 15:30:00,50.84,51.17,50.83,51.02,402176.0,50.84,51.17,50.83,51.02,402176.0
2023-03-09 09:30:00,51.2,51.49,50.98,51.41,90333.0,51.2,51.49,50.98,51.41,90333.0
2023-03-09 10:00:00,51.42,51.75,51.39,51.75,125591.0,51.42,51.75,51.39,51.75,125591.0
2023-03-09 10:30:00,51.71,51.79,51.36,51.42,68974.0,51.71,51.79,51.36,51.42,68974.0
2023-03-09 11:00:00,51.43,51.54,51.2,51.47,45282.0,51.43,51.54,51.2,51.47,45282.0
2023-03-09 11:30:00,51.51,51.53,51.29,51.35,33879.0,51.51,51.53,51.29,51.35,33879.0
2023-03-09 12:00:00,51.35,51.41,51.18,51.33,51966.0,51.35,51.41,51.18,51.33,51966.0
2023-03-09 12:30:00,51.32,51.35,50.88,50.91,58391.0,51.32,51.35,50.88,50.91,58391.0
2023-03-09 13:00:00,50.9,51.07,50.69,50.8,80477.0,50.9,51.07,50.69,50.8,80477.0
2023-03-09 13:30:00,50.8,50.8,50.4,50.5,56565.0,50.8,50.8,50.4,50.5,56565.0
2023-03-09 14:00:00,50.52,50.58,50.21,50.21,52818.0,50.52,50.58,50.21,50.21,52818.0
2023-03-09 14:30:00,50.23,50.43,50.11,50.2,45361.0,50.23,50.43,50.11,50.2,45361.0
2023-03-09 15:00:00,50.2,50.22,49.77,49.85,78142.0,50.2,50.22,49.77,49.85,78142.0
2023-03-09 15:30:00,49.85,50.02,49.61,49.64,249654.0,49.85,50.02,49.61,49.64,249654.0
2023-03-10 09:30:00,49.62,50.04,49.04,49.45,87580.0,49.62,50.04,49.04,49.45,87580.0
2023-03-10 10:00:00,49.45,49.85,49.35,49.42,49376.0,49.45,49.85,49.35,49.42,49376.0
2023-03-10 10:30:00,49.44,50.23,49.42,50.22,69922.0,49.44,50.23,49.42,50.22,69922.0
2023-03-10 11:00:00,50.21,50.45,50.0,50.41,81301.0,50.21,50.45,50.0,50.41,81301.0
2023-03-10 11:30:00,50.41,50.52,49.9,49.95,90313.0,50.41,50.52,49.9,49.95,90313.0
2023-03-10 12:00:00,49.95,50.0,49.79,49.91,65711.0,49.95,50.0,49.79,49.91,65711.0
2023-03-10 12:30:00,49.93,50.06,49.63,49.66,52449.0,49.93,50.06,49.63,49.66,52449.0
2023-03-10 13:00:00,49.67,49.76,49.29,49.36,59719.0,49.67,49.76,49.29,49.36,59719.0
2023-03-10 13:30:00,49.35,49.36,49.07,49.34,77335.0,49.35,49.36,49.07,49.34,77335.0
2023-03-10 14:00:00,49.33,49.66,49.33,49.41,89085.0,49.33,49.66,49.33,49.41,89085.0
2023-03-10 14:30:00,49.43,49.92,49.43,49.77,68676.0,49.43,49.92,49.43,49.77,68676.0
2023-03-10 15:00:00,49.77,49.9,49.61,49.82,68021.0,49.77,49.9,49.61,49.82,68021.0
2023-03-10 15:30:00,49.79,49.8,49.42,49.51,269660.0,49.79,49.8,49.42,49.51,269660.0
2023-03-13 09:30:00,49.1,49.1,48.27,48.69,61541.0,49.1,49.1,48.27,48.69,61541.0
2023-03-13 10:00:00,48.61,48.72,47.97,48.02,103264.0,48.61,48.72,47.97,48.02,103264.0
2023-03-13 10:30:00,48.04,48.41,48.0,48.23,96890.0,48.04,48.41,48.0,48.23,96890.0
2023-03-13 11:00:00,48.24,48.71,48.15,48.71,106529.0,48.24,48.71,48.15,48.71,106529.0
2023-03-13 11:30:00,48.71,48.85,48.23,48.45,104118.0,48.71,48.85,48.23,48.45,104118.0
2023-03-13 12:00:00,48.51,48.72,48.27,48.34,75384.0,48.51,48.72,48.27,48.34,75384.0
2023-03-13 12:30:00,48.37,48.37,47.96,48.15,49897.0,48.37,48.37,47.96,48.15,49897.0
2023-03-13 13:00:00,48.18,48.5,48.05,48.43,57161.0,48.18,48.5,48.05,48.43,57161.0
2023-03-13 13:30:00,48.46,48.79,48.34,48.78,49751.0,48.46,48.79,48.34,48.78,49751.0
2023-03-13 14:00:00,48.79,49.25,48.79,49.1,101759.0,48.79,49.25,48.79,49.1,101759.0
2023-03-13 14:30:00,49.11,49.54,49.1,49.52,124065.0,49.11,49.54,49.1,49.52,124065.0
2023-03-13 15:00:00,49.53,49.75,49.28,49.47,217562.0,49.53,49.75,49.28,49.47,217562.0
2023-03-13 15:30:00,49.44,49.83,49.44,49.67,358920.0,49.44,49.83,49.44,49.67,358920.0
2023-03-14 09:30:00,50.37,51.09,50.37,50.95,161234.0,50.37,51.09,50.37,50.95,161234.0
2023-03-14 10:00:00,50.92,51.08,50.74,51.05,53089.0,50.92,51.08,50.74,51.05,53089.0
2023-03-14 10:30:00,51.05,51.36,51.02,51.28,111336.0,51.05,51.36,51.02,51.28,111336.0
2023-03-14 11:00:00,51.29,51.78,51.29,51.47,102915.0,51.29,51.78,51.29,51.47,102915.0
2023-03-14 11:30:00,51.49,51.51,51.32,51.36,67561.0,51.49,51.51,51.32,51.36,67561.0
2023-03-14 12:00:00,51.4,51.74,51.38,51.7,66508.0,51.4,51.74,51.38,51.7,66508.0
2023-03-14 12:30:00,51.7,51.8,51.46,51.61,198007.0,51.7,51.8,51.46,51.61,198007.0
2023-03-14 13:00:00,51.62,51.64,51.07,51.24,144096.0,51.62,51.64,51.07,51.24,144096.0
2023-03-14 13:30:00,51.22,51.35,50.9,50.96,204667.0,51.22,51.35,50.9,50.96,204667.0
2023-03-14 14:00:00,50.97,51.0,50.62,50.82,130045.0,50.97,51.0,50.62,50.82,130045.0
2023-03-14 14:30:00,50.83,50.85,50.42,50.47,119597.0,50.83,50.85,50.42,50.47,119597.0
2023-03-14 15:00:00,50.49,50.59,50.06,50.18,155695.0,50.49,50.59,50.06,50.18,155695.0
2023-03-14 15:30:00,50.17,50.78,50.15,50.67,217570.0,50.17,50.78,50.15,50.67,217570.0
2023-03-15 09:30:00,49.82,50.3,49.62,49.7,123254.0,49.82,50.3,49.62,49.7,123254.0
2023-03-15 10:00:00,49.66,50.18,49.66,49.94,114623.0,49.66,50.18,49.66,49.94,114623.0
2023-03-15 10:30:00,49.93,50.28,49.87,50.23,54985.0,49.93,50.28,49.87,50.23,54985.0
2023-03-15 11:00:00,50.22,50.35,49.93,50.01,61574.0,50.22,50.35,49.93,50.01,61574.0
2023-03-15 11:30:00,49.99,50.06,49.84,49.87,64158.0,49.99,50.06,49.84,49.87,64158.0
2023-03-15 12:00:00,49.88,49.94,49.53,49.68,41751.0,49.88,49.94,49.53,49.68,41751.0
2023-03-15 12:30:00,49.66,49.8,49.52,49.57,42851.0,49.66,49.8,49.52,49.57,42851.0
2023-03-15 13:00:00,49.57,50.01,49.48,49.92,55924.0,49.57,50.01,49.48,49.92,55924.0
2023-03-15 13:30:00,49.92,50.0,49.74,49.79,54657.0,49.92,50.0,49.74,49.79,54657.0
2023-03-15 14:00:00,49.81,50.07,49.59,49.93,57128.0,49.81,50.07,49.59,49.93,57128.0
2023-03-15 14:30:00,49.93,50.05,49.76,49.84,56954.0,49.93,50.05,49.76,49.84,56954.0
2023-03-15 15:00:00,49.84,49.9,49.67,49.78,91550.0,49.84,49.9,49.67,49.78,91550.0
2023-03-15 15:30:00,49.76,49.8,49.57,49.78,296063.0,49.76,49.8,49.57,49.78,296063.0
2023-03-16 09:30:00,49.43,49.62,49.29,49.59,23351.0,49.43,49.62,49.29,49.59,23351.0
2023-03-16 10:00:00,49.6,49.6,49.02,49.35,60161.0,49.6,49.6,49.02,49.35,60161.0
2023-03-16 10:30:00,49.37,50.01,49.3,49.94,33322.0,49.37,50.01,49.3,49.94,33322.0
2023-03-16 11:00:00,49.95,50.39,49.81,50.38,58000.0,49.95,50.39,49.81,50.38,58000.0
2023-03-16 11:30:00,50.41,50.69,50.28,50.61,49461.0,50.41,50.69,50.28,50.61,49461.0
2023-03-16 12:00:00,50.62,50.72,50.37,50.39,162395.0,50.62,50.72,50.37,50.39,162395.0
2023-03-16 12:30:00,50.38,50.39,50.02,50.34,177316.0,50.38,50.39,50.02,50.34,177316.0
2023-03-16 13:00:00,50.34,50.41,50.01,50.22,29260.0,50.34,50.41,50.01,50.22,29260.0
2023-03-16 13:30:00,50.21,50.4,50.18,50.28,35210.0,50.21,50.4,50.18,50.28,35210.0
2023-03-16 14:00:00,50.26,50.3,50.06,50.3,34578.0,50.26,50.3,50.06,50.3,34578.0
2023-03-16 14:30:00,50.3,50.67,50.22,50.64,54268.0,50.3,50.67,50.22,50.64,54268.0
2023-03-16 15:00:00,50.65,50.97,50.61,50.86,118353.0,50.65,50.97,50.61,50.86,118353.0
2023-03-16 15:30:00,50.85,50.91,50.57,50.89,437692.0,50.85,50.91,50.57,50.89,437692.0
2023-03-17 09:30:00,50.8,50.8,50.27,50.36,124992.0,50.8,50.8,50.27,50.36,124992.0
2023-03-17 10:00:00,50.4,50.51,49.7,49.83,76059.0,50.4,50.51,49.7,49.83,76059.0
2023-03-17 10:30:00,49.87,49.87,49.52,49.76,65307.0,49.87,49.87,49.52,49.76,65307.0
2023-03-17 11:00:00,49.74,50.05,49.58,49.9,73213.0,49.74,50.05,49.58,49.9,73213.0
2023-03-17 11:30:00,49.91,50.16,49.76,50.14,43404.0,49.91,50.16,49.76,50.14,43404.0
2023-03-17 12:00:00,50.15,50.23,49.89,50.03,57327.0,50.15,50.23,49.89,50.03,57327.0
2023-03-17 12:30:00,50.06,50.11,49.66,49.77,37651.0,50.06,50.11,49.66,49.77,37651.0
2023-03-17 13:00:00,49.76,50.02,49.75,49.97,19034.0,49.76,50.02,49.75,49.97,19034.0
2023-03-17 13:30:00,49.97,50.05,49.63,49.84,34963.0,49.97,50.05,49.63,49.84,34963.0
2023-03-17 14:00:00,49.85,49.91,49.61,49.61,24926.0,49.85,49.91,49.61,49.61,24926.0
2023-03-17 14:30:00,49.6,49.62,49.45,49.56,37862.0,49.6,49.62,49.45,49.56,37862.0
2023-03-17 15:00:00,49.57,49.79,49.5,49.75,44148.0,49.57,49.79,49.5,49.75,44148.0
2023-03-17 15:30:00,49.76,49.76,49.33,49.43,336475.0,49.76,49.76,49.33,49.43,336475.0
2023-03-20 09:30:00,49.53,49.96,49.48,49.89,36851.0,49.53,49.96,49.48,49.89,36851.0
2023-03-20 10:00:00,49.89,50.35,49.86,50.31,33496.0,49.89,50.35,49.86,50.31,33496.0
2023-03-20 10:30:00,50.32,50.38,49.99,50.14,57428.0,50.32,50.38,49.99,50.14,57428.0
2023-03-20 11:00:00,50.14,50.46,50.1,50.42,39140.0,50.14,50.46,50.1,50.42,39140.0
2023-03-20 11:30:00,50.42,50.42,50.11,50.13,33325.0,50.42,50.42,50.11,50.13,33325.0
2023-03-20 12:00:00,50.14,50.14,49.8,49.92,39127.0,50.14,50.14,49.8,49.92,39127.0
2023-03-20 12:30:00,49.92,50.14,49.89,50.1,17888.0,49.92,50.14,49.89,50.1,17888.0
2023-03-20 13:00:00,50.11,50.3,50.06,50.2,26825.0,50.11,50.3,50.06,50.2,26825.0
2023-03-20 13:30:00,50.19,50.26,50.01,50.08,26526.0,50.19,50.26,50.01,50.08,26526.0
2023-03-20 14:00:00,50.09,50.14,49.95,50.05,25740.0,50.09,50.14,49.95,50.05,25740.0
2023-03-20 14:30:00,50.05,50.11,49.92,50.02,23459.0,50.05,50.11,49.92,50.02,23459.0
2023-03-20 15:00:00,50.01,50.13,49.95,50.1,39365.0,50.01,50.13,49.95,50.1,39365.0
2023-03-20 15:30:00,50.11,50.27,50.09,50.21,149186.0,50.11,50.27,50.09,50.21,149186.0
2023-03-21 09:30:00,50.65,50.95,50.52,50.86,39223.0,50.65,50.95,50.52,50.86,39223.0
2023-03-21 10:00:00,50.89,50.9,50.34,50.42,22217.0,50.89,50.9,50.34,50.42,22217.0
2023-03-21 10:30:00,50.43,50.43,49.94,50.0,51364.0,50.43,50.43,49.94,50.0,51364.0
2023-03-21 11:00:00,50.01,50.26,49.96,50.05,48543.0,50.01,50.26,49.96,50.05,48543.0
2023-03-21 11:30:00,50.06,50.19,49.72,49.73,49716.0,50.06,50.19,49.72,49.73,49716.0
2023-03-21 12:00:00,49.75,49.98,49.68,49.96,18617.0,49.75,49.98,49.68,49.96,18617.0
2023-03-21 12:30:00,49.96,49.97,49.8,49.92,18481.0,49.96,49.97,49.8,49.92,18481.0
2023-03-21 13:00:00,49.93,50.01,49.84,49.99,21252.0,49.93,50.01,49.84,49.99,21252.0
2023-03-21 13:30:00,50.02,50.03,49.78,49.78,22108.0,50.02,50.03,49.78,49.78,22108.0
2023-03-21 14:00:00,49.75,49.82,49.66,49.77,30395.0,49.75,49.82,49.66,49.77,30395.0
2023-03-21 14:30:00,49.77,49.97,49.76,49.89,34714.0,49.77,49.97,49.76,49.89,34714.0
2023-03-21 15:00:00,49.87,50.11,49.87,50.11,55794.0,49.87,50.11,49.87,50.11,55794.0
2023-03-21 15:30:00,50.1,50.23,50.01,50.12,162075.0,50.1,50.23,50.01,50.12,162075.0
2023-03-22 09:30:00,50.07,50.22,49.94,50.2,28551.0,50.07,50.22,49.94,50.2,28551.0
2023-03-22 10:00:00,50.2,50.25,50.09,50.25,17973.0,50.2,50.25,50.09,50.25,17973.0
2023-03-22 10:30:00,50.19,50.2,50.07,50.15,15916.0,50.19,50.2,50.07,50.15,15916.0
2023-03-22 11:00:00,50.18,50.19,50.06,50.1,28684.0,50.18,50.19,50.06,50.1,28684.0
2023-03-22 11:30:00,50.11,50.12,49.93,50.0,21251.0,50.11,50.12,49.93,50.0,21251.0
2023-03-22 12:00:00,50.0,50.05,49.87,49.95,72910.0,50.0,50.05,49.87,49.95,72910.0
2023-03-22 12:30:00,49.93,49.96,49.83,49.83,24818.0,49.93,49.96,49.83,49.83,24818.0
2023-03-22 13:00:00,49.82,49.91,49.75,49.85,21532.0,49.82,49.91,49.75,49.85,21532.0
2023-03-22 13:30:00,49.86,49.9,49.8,49.88,29256.0,49.86,49.9,49.8,49.88,29256.0
2023-03-22 14:00:00,49.92,50.24,49.86,49.98,55320.0,49.92,50.24,49.86,49.98,55320.0
2023-03-22 14:30:00,50.0,50.39,49.61,49.62,85511.0,50.0,50.39,49.61,49.62,85511.0
2023-03-22 15:00:00,49.6,49.81,49.14,49.75,119833.0,49.6,49.81,49.14,49.75,119833.0
2023-03-22 15:30:00,49.77,49.79,48.76,48.76,253164.0,49.77,49.79,48.76,48.76,253164.0
2023-03-23 09:30:00,49.07,49.57,49.0,49.46,81253.0,49.07,49.57,49.0,49.46,81253.0
2023-03-23 10:00:00,49.49,49.76,49.49,49.54,34403.0,49.49,49.76,49.49,49.54,34403.0
2023-03-23 10:30:00,49.57,49.99,49.51,49.82,47966.0,49.57,49.99,49.51,49.82,47966.0
2023-03-23 11:00:00,49.84,50.05,49.63,49.64,35337.0,49.84,50.05,49.63,49.64,35337.0
2023-03-23 11:30:00,49.66,49.82,49.57,49.74,35985.0,49.66,49.82,49.57,49.74,35985.0
2023-03-23 12:00:00,49.73,49.79,49.64,49.73,25161.0,49.73,49.79,49.64,49.73,25161.0
2023-03-23 12:30:00,49.73,49.8,49.68,49.74,29146.0,49.73,49.8,49.68,49.74,29146.0
2023-03-23 13:00:00,49.75,49.79,49.48,49.55,52722.0,49.75,49.79,49.48,49.55,52722.0
2023-03-23 13:30:00,49.55,49.76,49.46,49.52,34058.0,49.55,49.76,49.46,49.52,34058.0
2023-03-23 14:00:00,49.54,49.59,48.96,49.0,95562.0,49.54,49.59,48.96,49.0,95562.0
2023-03-23 14:30:00,49.01,49.06,48.62,48.88,90612.0,49.01,49.06,48.62,48.88,90612.0
2023-03-23 15:00:00,48.89,49.21,48.64,48.84,85022.0,48.89,49.21,48.64,48.84,85022.0
2023-03-23 15:30:00,48.8,49.23,48.77,49.08,273315.0,48.8,49.23,48.77,49.08,273315.0
2023-03-24 09:30:00,48.81,49.06,48.44,48.98,87986.0,48.81,49.06,48.44,48.98,87986.0
2023-03-24 10:00:00,49.02,49.17,48.77,49.13,99241.0,49.02,49.17,48.77,49.13,99241.0
2023-03-24 10:30:00,49.14,49.25,48.67,49.06,119785.0,49.14,49.25,48.67,49.06,119785.0
2023-03-24 11:00:00,49.06,49.17,48.82,48.87,71227.0,49.06,49.17,48.82,48.87,71227.0
2023-03-24 11:30:00,48.84,49.14,48.75,49.04,35362.0,48.84,49.14,48.75,49.04,35362.0
2023-03-24 12:00:00,49.06,49.21,48.82,49.02,31400.0,49.06,49.21,48.82,49.02,31400.0
2023-03-24 12:30:00,49.02,49.16,48.89,48.98,68277.0,49.02,49.16,48.89,48.98,68277.0
2023-03-24 13:00:00,49.0,49.06,48.84,48.94,54936.0,49.0,49.06,48.84,48.94,54936.0
2023-03-24 13:30:00,48.94,49.03,48.84,48.97,166996.0,48.94,49.03,48.84,48.97,166996.0
2023-03-24 14:00:00,48.97,49.12,48.93,48.99,101531.0,48.97,49.12,48.93,48.99,101531.0
2023-03-24 14:30:00,49.0,49.14,48.95,49.0,87392.0,49.0,49.14,48.95,49.0,87392.0
2023-03-24 15:00:00,49.01,49.26,48.96,49.14,152182.0,49.01,49.26,48.96,49.14,152182.0
2023-03-24 15:30:00,49.14,49.26,49.02,49.25,403440.0,49.14,49.26,49.02,49.25,403440.0
2023-03-27 09:30:00,49.33,50.0,48.86,48.89,93118.0,49.33,50.0,48.86,48.89,93118.0
2023-03-27 10:00:00,48.9,49.01,48.71,48.72,42891.0,48.9,49.01,48.71,48.72,42891.0
2023-03-27 10:30:00,48.7,48.74,48.58,48.58,32252.0,48.7,48.74,48.58,48.58,32252.0
2023-03-27 11:00:00,48.59,48.68,48.51,48.63,36048.0,48.59,48.68,48.51,48.63,36048.0
2023-03-27 11:30:00,48.63,48.64,48.4,48.45,42982.0,48.63,48.64,48.4,48.45,42982.0
2023-03-27 12:00:00,48.47,48.79,48.35,48.76,80837.0,48.47,48.79,48.35,48.76,80837.0
2023-03-27 12:30:00,48.76,48.77,48.62,48.73,37170.0,48.76,48.77,48.62,48.73,37170.0
2023-03-27 13:00:00,48.74,48.76,48.52,48.59,68900.0,48.74,48.76,48.52,48.59,68900.0
2023-03-27 13:30:00,48.59,48.72,48.49,48.69,89099.0,48.59,48.72,48.49,48.69,89099.0
2023-03-27 14:00:00,48.7,48.79,48.57,48.71,63236.0,48.7,48.79,48.57,48.71,63236.0
2023-03-27 14:30:00,48.71,48.86,48.71,48.76,72757.0,48.71,48.86,48.71,48.76,72757.0
2023-03-27 15:00:00,48.78,48.82,48.7,48.75,75730.0,48.78,48.82,48.7,48.75,75730.0
2023-03-27 15:30:00,48.76,48.79,48.55,48.63,273777.0,48.76,48.79,48.55,48.63,273777.0
2023-03-28 09:30:00,50.61,51.72,50.23,51.46,704825.0,50.61,51.72,50.23,51.46,704825.0
2023-03-28 10:00:00,51.46,52.2,51.4,51.68,276761.0,51.46,52.2,51.4,51.68,276761.0
2023-03-28 10:30:00,51.66,51.72,51.07,51.1,174390.0,51.66,51.72,51.07,51.1,174390.0
2023-03-28 11:00:00,51.11,51.23,50.94,51.06,114640.0,51.11,51.23,50.94,51.06,114640.0
2023-03-28 11:30:00,51.06,51.22,50.82,51.11,103774.0,51.06,51.22,50.82,51.11,103774.0
2023-03-28 12:00:00,51.11,51.13,50.88,50.97,80335.0,51.11,51.13,50.88,50.97,80335.0
2023-03-28 12:30:00,50.98,51.08,50.92,50.99,90241.0,50.98,51.08,50.92,50.99,90241.0
2023-03-28 13:00:00,50.99,51.16,50.9,51.02,84829.0,50.99,51.16,50.9,51.02,84829.0
2023-03-28 13:30:00,51.01,51.06,50.59,50.62,177725.0,51.01,51.06,50.59,50.62,177725.0
2023-03-28 14:00:00,50.62,50.75,50.6,50.7,91738.0,50.62,50.75,50.6,50.7,91738.0
2023-03-28 14:30:00,50.71,50.78,50.61,50.67,107517.0,50.71,50.78,50.61,50.67,107517.0
2023-03-28 15:00:00,50.67,50.75,50.55,50.58,132940.0,50.67,50.75,50.55,50.58,132940.0
2023-03-28 15:30:00,50.57,50.96,50.48,50.87,409473.0,50.57,50.96,50.48,50.87,409473.0
2023-03-29 09:30:00,49.82,50.84,49.79,50.31,160196.0,49.82,50.84,49.79,50.31,160196.0
2023-03-29 10:00:00,50.31,50.8,50.24,50.61,159079.0,50.31,50.8,50.24,50.61,159079.0
2023-03-29 10:30:00,50.64,50.64,50.23,50.24,77160.0,50.64,50.64,50.23,50.24,77160.0
2023-03-29 11:00:00,50.23,50.74,50.23,50.7,95997.0,50.23,50.74,50.23,50.7,95997.0
2023-03-29 11:30:00,50.71,51.09,50.69,51.02,98877.0,50.71,51.09,50.69,51.02,98877.0
2023-03-29 12:00:00,51.02,51.36,51.02,51.3,76742.0,51.02,51.36,51.02,51.3,76742.0
2023-03-29 12:30:00,51.3,51.31,51.1,51.11,56699.0,51.3,51.31,51.1,51.11,56699.0
2023-03-29 13:00:00,51.1,51.24,51.07,51.13,69626.0,51.1,51.24,51.07,51.13,69626.0
2023-03-29 13:30:00,51.12,51.31,51.11,51.3,139787.0,51.12,51.31,51.11,51.3,139787.0
2023-03-29 14:00:00,51.3,51.3,51.06,51.2,97115.0,51.3,51.3,51.06,51.2,97115.0
2023-03-29 14:30:00,51.2,51.38,51.18,51.34,108027.0,51.2,51.38,51.18,51.34,108027.0
2023-03-29 15:00:00,51.33,51.5,51.27,51.37,140258.0,51.33,51.5,51.27,51.37,140258.0
2023-03-29 15:30:00,51.37,51.43,51.17,51.35,424692.0,51.37,51.43,51.17,51.35,424692.0
2023-03-30 09:30:00,51.88,52.15,51.66,51.91,80060.0,51.88,52.15,51.66,51.91,80060.0
2023-03-30 10:00:00,51.94,52.06,51.54,52.0,86701.0,51.94,52.06,51.54,52.0,86701.0
2023-03-30 10:30:00,51.98,52.06,51.9,51.94,66082.0,51.98,52.06,51.9,51.94,66082.0
2023-03-30 11:00:00,51.95,52.04,51.84,51.94,60635.0,51.95,52.04,51.84,51.94,60635.0
2023-03-30 11:30:00,51.95,51.95,51.66,51.87,67961.0,51.95,51.95,51.66,51.87,67961.0
2023-03-30 12:00:00,51.88,52.04,51.79,51.97,111675.0,51.88,52.04,51.79,51.97,111675.0
2023-03-30 12:30:00,51.97,51.97,51.77,51.91,81140.0,51.97,51.97,51.77,51.91,81140.0
2023-03-30 13:00:00,51.9,51.98,51.81,51.81,58440.0,51.9,51.98,51.81,51.81,58440.0
2023-03-30 13:30:00,51.8,51.94,51.68,51.92,65888.0,51.8,51.94,51.68,51.92,65888.0
2023-03-30 14:00:00,51.91,52.12,51.85,52.01,69078.0,51.91,52.12,51.85,52.01,69078.0
2023-03-30 14:30:00,52.01,52.14,51.96,52.13,79480.0,52.01,52.14,51.96,52.13,79480.0
2023-03-30 15:00:00,52.12,52.16,51.99,52.02,102462.0,52.12,52.16,51.99,52.02,102462.0
2023-03-30 15:30:00,52.02,52.07,51.86,51.96,294368.0,52.02,52.07,51.86,51.96,294368.0
2023-03-31 09:30:00,52.13,52.23,51.84,51.9,49715.0,52.13,52.23,51.84,51.9,49715.0
2023-03-31 10:00:00,51.89,52.22,51.85,52.17,51513.0,51.89,52.22,51.85,52.17,51513.0
2023-03-31 10:30:00,52.18,52.33,52.13,52.16,65330.0,52.18,52.33,52.13,52.16,65330.0
2023-03-31 11:00:00,52.16,52.39,52.11,52.39,51735.0,52.16,52.39,52.11,52.39,51735.0
2023-03-31 11:30:00,52.4,52.55,52.36,52.51,51827.0,52.4,52.55,52.36,52.51,51827.0
2023-03-31 12:00:00,52.51,52.57,52.46,52.5,41576.0,52.51,52.57,52.46,52.5,41576.0
2023-03-31 12:30:00,52.5,52.53,52.37,52.49,33457.0,52.5,52.53,52.37,52.49,33457.0
2023-03-31 13:00:00,52.49,52.51,52.43,52.44,25282.0,52.49,52.51,52.43,52.44,25282.0
2023-03-31 13:30:00,52.43,52.44,52.3,52.37,49728.0,52.43,52.44,52.3,52.37,49728.0
2023-03-31 14:00:00,52.38,52.48,52.22,52.24,54816.0,52.38,52.48,52.22,52.24,54816.0
2023-03-31 14:30:00,52.24,52.41,52.23,52.36,30020.0,52.24,52.41,52.23,52.36,30020.0
2023-03-31 15:00:00,52.38,52.44,52.34,52.41,88738.0,52.38,52.44,52.34,52.41,88738.0
2023-03-31 15:30:00,52.41,52.55,52.19,52.52,255230.0,52.41,52.55,52.19,52.52,255230.0
2023-04-03 09:30:00,52.34,52.62,52.17,52.36,51520.0,52.34,52.62,52.17,52.36,51520.0
2023-04-03 10:00:00,52.41,52.65,52.32,52.64,22741.0,52.41,52.65,52.32,52.64,22741.0
2023-04-03 10:30:00,52.65,52.67,51.88,51.89,70160.0,52.65,52.67,51.88,51.89,70160.0
2023-04-03 11:00:00,51.88,52.0,51.8,51.95,24163.0,51.88,52.0,51.8,51.95,24163.0
2023-04-03 11:30:00,51.95,52.06,51.94,52.03,20874.0,51.95,52.06,51.94,52.03,20874.0
2023-04-03 12:00:00,52.06,52.08,51.97,52.03,18763.0,52.06,52.08,51.97,52.03,18763.0
2023-04-03 12:30:00,52.03,52.06,51.87,51.91,16442.0,52.03,52.06,51.87,51.91,16442.0
2023-04-03 13:00:00,51.91,52.04,51.91,51.94,19121.0,51.91,52.04,51.91,51.94,19121.0
2023-04-03 13:30:00,51.94,52.03,51.85,52.0,20984.0,51.94,52.03,51.85,52.0,20984.0
2023-04-03 14:00:00,52.01,52.06,51.96,52.04,20250.0,52.01,52.06,51.96,52.04,20250.0
2023-04-03 14:30:00,52.03,52.22,52.03,52.18,26563.0,52.03,52.22,52.03,52.18,26563.0
2023-04-03 15:00:00,52.2,52.26,52.16,52.21,38509.0,52.2,52.26,52.16,52.21,38509.0
2023-04-03 15:30:00,52.22,52.41,52.2,52.28,163056.0,52.22,52.41,52.2,52.28,163056.0
2023-04-04 09:30:00,52.38,52.38,51.86,51.86,34257.0,52.38,52.38,51.86,51.86,34257.0
2023-04-04 10:00:00,51.91,52.04,51.65,51.71,37217.0,51.91,52.04,51.65,51.71,37217.0
2023-04-04 10:30:00,51.75,51.88,51.58,51.76,45619.0,51.75,51.88,51.58,51.76,45619.0
2023-04-04 11:00:00,51.75,51.79,51.43,51.63,32750.0,51.75,51.79,51.43,51.63,32750.0
2023-04-04 11:30:00,51.65,51.68,51.4,51.55,27778.0,51.65,51.68,51.4,51.55,27778.0
2023-04-04 12:00:00,51.57,51.62,51.42,51.62,37757.0,51.57,51.62,51.42,51.62,37757.0
2023-04-04 12:30:00,51.61,51.74,51.59,51.7,18694.0,51.61,51.74,51.59,51.7,18694.0
2023-04-04 13:00:00,51.69,51.87,51.67,51.87,12339.0,51.69,51.87,51.67,51.87,12339.0
2023-04-04 13:30:00,51.89,52.0,51.83,51.97,48662.0,51.89,52.0,51.83,51.97,48662.0
2023-04-04 14:00:00,51.98,52.12,51.85,51.92,42423.0,51.98,52.12,51.85,51.92,42423.0
2023-04-04 14:30:00,51.91,51.98,51.79,51.84,17092.0,51.91,51.98,51.79,51.84,17092.0
2023-04-04 15:00:00,51.81,51.98,51.8,51.94,34722.0,51.81,51.98,51.8,51.94,34722.0
2023-04-04 15:30:00,51.94,52.23,51.94,52.2,159121.0,51.94,52.23,51.94,52.2,159121.0
2023-04-05 09:30:00,52.05,52.24,51.93,52.09,22471.0,52.05,52.24,51.93,52.09,22471.0
2023-04-05 10:00:00,52.03,52.34,52.03,52.1,24767.0,52.03,52.34,52.03,52.1,24767.0
2023-04-05 10:30:00,52.11,52.26,51.67,51.67,47647.0,52.11,52.26,51.67,51.67,47647.0
2023-04-05 11:00:00,51.64,51.93,51.62,51.92,30582.0,51.64,51.93,51.62,51.92,30582.0
2023-04-05 11:30:00,51.93,52.04,51.87,51.96,12711.0,51.93,52.04,51.87,51.96,12711.0
2023-04-05 12:00:00,51.98,52.04,51.67,51.75,41712.0,51.98,52.04,51.67,51.75,41712.0
2023-04-05 12:30:00,51.81,52.0,51.77,51.92,9466.0,51.81,52.0,51.77,51.92,9466.0
2023-04-05 13:00:00,51.93,52.09,51.89,52.0,26018.0,51.93,52.09,51.89,52.0,26018.0
2023-04-05 13:30:00,52.02,52.04,51.96,52.03,27322.0,52.02,52.04,51.96,52.03,27322.0
2023-04-05 14:00:00,52.03,52.15,51.82,51.85,60302.0,52.03,52.15,51.82,51.85,60302.0
2023-04-05 14:30:00,51.85,52.1,51.84,52.03,24884.0,51.85,52.1,51.84,52.03,24884.0
2023-04-05 15:00:00,52.03,52.12,51.91,52.08,35253.0,52.03,52.12,51.91,52.08,35253.0
2023-04-05 15:30:00,52.08,52.13,51.84,51.85,185717.0,52.08,52.13,51.84,51.85,185717.0
2023-04-06 09:30:00,48.53,50.0,47.55,49.68,1744616.0,48.53,50.0,47.55,49.68,1744616.0
2023-04-06 10:00:00,49.7,49.9,48.72,49.43,550243.0,49.7,49.9,48.72,49.43,550243.0
2023-04-06 10:30:00,49.4,49.88,49.39,49.87,323555.0,49.4,49.88,49.39,49.87,323555.0
2023-04-06 11:00:00,49.9,50.1,49.58,49.75,137063.0,49.9,50.1,49.58,49.75,137063.0
2023-04-06 11:30:00,49.75,50.13,49.62,49.97,153264.0,49.75,50.13,49.62,49.97,153264.0
2023-04-06 12:00:00,49.98,50.12,49.74,49.98,89052.0,49.98,50.12,49.74,49.98,89052.0
2023-04-06 12:30:00,49.97,50.29,49.97,50.0,96111.0,49.97,50.29,49.97,50.0,96111.0
2023-04-06 13:00:00,50.0,50.43,49.97,50.3,53366.0,50.0,50.43,49.97,50.3,53366.0
2023-04-06 13:30:00,50.31,50.51,50.14,50.31,92055.0,50.31,50.51,50.14,50.31,92055.0
2023-04-06 14:00:00,50.31,50.42,50.25,50.32,48580.0,50.31,50.42,50.25,50.32,48580.0
2023-04-06 14:30:00,50.32,50.38,50.2,50.27,41513.0,50.32,50.38,50.2,50.27,41513.0
2023-04-06 15:00:00,50.28,50.49,50.18,50.45,149653.0,50.28,50.49,50.18,50.45,149653.0
2023-04-06 15:30:00,50.45,50.55,50.38,50.48,395881.0,50.45,50.55,50.38,50.48,395881.0
2023-04-10 09:30:00,50.15,51.24,49.73,51.17,53179.0,50.15,51.24,49.73,51.17,53179.0
2023-04-10 10:00:00,51.18,51.73,51.15,51.31,122403.0,51.18,51.73,51.15,51.31,122403.0
2023-04-10 10:30:00,51.32,51.37,50.9,50.95,239574.0,51.32,51.37,50.9,50.95,239574.0
2023-04-10 11:00:00,50.96,51.32,50.91,51.19,128476.0,50.96,51.32,50.91,51.19,128476.0
2023-04-10 11:30:00,51.2,51.39,51.07,51.26,52818.0,51.2,51.39,51.07,51.26,52818.0
2023-04-10 12:00:00,51.25,51.25,51.01,51.09,57651.0,51.25,51.25,51.01,51.09,57651.0
2023-04-10 12:30:00,51.07,51.43,51.06,51.4,55215.0,51.07,51.43,51.06,51.4,55215.0
2023-04-10 13:00:00,51.4,51.69,51.39,51.69,25837.0,51.4,51.69,51.39,51.69,25837.0
2023-04-10 13:30:00,51.69,51.83,51.63,51.77,38745.0,51.69,51.83,51.63,51.77,38745.0
2023-04-10 14:00:00,51.76,51.92,51.75,51.88,35238.0,51.76,51.92,51.75,51.88,35238.0
2023-04-10 14:30:00,51.91,52.19,51.83,52.16,41899.0,51.91,52.19,51.83,52.16,41899.0
2023-04-10 15:00:00,52.17,52.18,52.0,52.06,63981.0,52.17,52.18,52.0,52.06,63981.0
2023-04-10 15:30:00,52.07,52.19,52.01,52.13,243380.0,52.07,52.19,52.01,52.13,243380.0
2023-04-11 09:30:00,51.9,51.9,51.24,51.56,126817.0,51.9,51.9,51.24,51.56,126817.0
2023-04-11 10:00:00,51.55,51.59,51.17,51.24,87647.0,51.55,51.59,51.17,51.24,87647.0
2023-04-11 10:30:00,51.25,51.26,50.64,50.72,114343.0,51.25,51.26,50.64,50.72,114343.0
2023-04-11 11:00:00,50.73,51.19,50.63,51.11,116250.0,50.73,51.19,50.63,51.11,116250.0
2023-04-11 11:30:00,51.11,51.19,51.03,51.15,69780.0,51.11,51.19,51.03,51.15,69780.0
2023-04-11 12:00:00,51.18,51.31,51.11,51.25,45992.0,51.18,51.31,51.11,51.25,45992.0
2023-04-11 12:30:00,51.27,51.38,51.23,51.34,15399.0,51.27,51.38,51.23,51.34,15399.0
2023-04-11 13:00:00,51.31,51.43,51.27,51.43,28074.0,51.31,51.43,51.27,51.43,28074.0
2023-04-11 13:30:00,51.45,51.6,51.41,51.58,40233.0,51.45,51.6,51.41,51.58,40233.0
2023-04-11 14:00:00,51.58,51.64,51.49,51.64,30393.0,51.58,51.64,51.49,51.64,30393.0
2023-04-11 14:30:00,51.64,51.67,51.55,51.63,36925.0,51.64,51.67,51.55,51.63,36925.0
2023-04-11 15:00:00,51.63,51.74,51.6,51.71,26778.0,51.63,51.74,51.6,51.71,26778.0
2023-04-11 15:30:00,51.71,51.75,51.45,51.51,306156.0,51.71,51.75,51.45,51.51,306156.0
2023-04-12 09:30:00,52.09,52.09,51.76,51.82,60719.0,52.09,52.09,51.76,51.82,60719.0
2023-04-12 10:00:00,51.8,51.85,51.57,51.69,47877.0,51.8,51.85,51.57,51.69,47877.0
2023-04-12 10:30:00,51.71,51.71,51.45,51.48,69788.0,51.71,51.71,51.45,51.48,69788.0
2023-04-12 11:00:00,51.47,51.67,51.37,51.64,36894.0,51.47,51.67,51.37,51.64,36894.0
2023-04-12 11:30:00,51.64,51.7,51.55,51.63,54018.0,51.64,51.7,51.55,51.63,54018.0
2023-04-12 12:00:00,51.61,51.75,51.55,51.7,81987.0,51.61,51.75,51.55,51.7,81987.0
2023-04-12 12:30:00,51.7,51.76,51.61,51.71,37993.0,51.7,51.76,51.61,51.71,37993.0
2023-04-12 13:00:00,51.72,51.92,51.64,51.91,45514.0,51.72,51.92,51.64,51.91,45514.0
2023-04-12 13:30:00,51.91,51.95,51.78,51.83,46508.0,51.91,51.95,51.78,51.83,46508.0
2023-04-12 14:00:00,51.84,51.94,51.62,51.68,52379.0,51.84,51.94,51.62,51.68,52379.0
2023-04-12 14:30:00,51.66,51.69,51.52,51.57,55046.0,51.66,51.69,51.52,51.57,55046.0
2023-04-12 15:00:00,51.57,51.66,51.35,51.4,56219.0,51.57,51.66,51.35,51.4,56219.0
2023-04-12 15:30:00,51.4,51.57,51.34,51.34,193390.0,51.4,51.57,51.34,51.34,193390.0
2023-04-13 09:30:00,51.53,51.53,51.02,51.1,22345.0,51.53,51.53,51.02,51.1,22345.0
2023-04-13 10:00:00,51.12,51.51,51.06,51.43,20281.0,51.12,51.51,51.06,51.43,20281.0
2023-04-13 10:30:00,51.46,51.52,51.36,51.4,42665.0,51.46,51.52,51.36,51.4,42665.0
2023-04-13 11:00:00,51.41,51.56,51.38,51.55,34598.0,51.41,51.56,51.38,51.55,34598.0
2023-04-13 11:30:00,51.55,51.62,51.46,51.55,29726.0,51.55,51.62,51.46,51.55,29726.0
2023-04-13 12:00:00,51.54,51.65,51.42,51.48,21370.0,51.54,51.65,51.42,51.48,21370.0
2023-04-13 12:30:00,51.51,51.57,51.45,51.48,11846.0,51.51,51.57,51.45,51.48,11846.0
2023-04-13 13:00:00,51.48,51.57,51.43,51.47,23689.0,51.48,51.57,51.43,51.47,23689.0
2023-04-13 13:30:00,51.47,51.65,51.47,51.6,20350.0,51.47,51.65,51.47,51.6,20350.0
2023-04-13 14:00:00,51.6,51.82,51.5,51.8,97433.0,51.6,51.82,51.5,51.8,97433.0
2023-04-13 14:30:00,51.8,51.99,51.77,51.95,40856.0,51.8,51.99,51.77,51.95,40856.0
2023-04-13 15:00:00,51.96,52.12,51.93,52.05,76775.0,51.96,52.12,51.93,52.05,76775.0
2023-04-13 15:30:00,52.05,52.06,51.77,51.82,175520.0,52.05,52.06,51.77,51.82,175520.0
2023-04-14 09:30:00,51.73,52.25,51.6,51.97,42422.0,51.73,52.25,51.6,51.97,42422.0
2023-04-14 10:00:00,51.93,51.97,51.36,51.42,65965.0,51.93,51.97,51.36,51.42,65965.0
2023-04-14 10:30:00,51.45,51.46,51.15,51.25,25349.0,51.45,51.46,51.15,51.25,25349.0
2023-04-14 11:00:00,51.16,51.2,51.02,51.03,25569.0,51.16,51.2,51.02,51.03,25569.0
2023-04-14 11:30:00,51.03,51.1,50.94,50.99,19568.0,51.03,51.1,50.94,50.99,19568.0
2023-04-14 12:00:00,51.0,51.03,50.87,51.0,26373.0,51.0,51.03,50.87,51.0,26373.0
2023-04-14 12:30:00,50.98,51.04,50.9,51.01,35287.0,50.98,51.04,50.9,51.01,35287.0
2023-04-14 13:00:00,51.0,51.1,51.0,51.03,14607.0,51.0,51.1,51.0,51.03,14607.0
2023-04-14 13:30:00,51.01,51.21,50.98,51.2,32050.0,51.01,51.21,50.98,51.2,32050.0
2023-04-14 14:00:00,51.21,51.23,51.1,51.22,18458.0,51.21,51.23,51.1,51.22,18458.0
2023-04-14 14:30:00,51.22,51.27,51.16,51.18,13903.0,51.22,51.27,51.16,51.18,13903.0
2023-04-14 15:00:00,51.18,51.19,50.86,51.1,26498.0,51.18,51.19,50.86,51.1,26498.0
2023-04-14 15:30:00,51.1,51.27,51.1,51.13,136317.0,51.1,51.27,51.1,51.13,136317.0
2023-04-17 09:30:00,50.77,50.77,50.38,50.52,96669.0,50.77,50.77,50.38,50.52,96669.0
2023-04-17 10:00:00,50.5,50.71,50.47,50.62,73990.0,50.5,50.71,50.47,50.62,73990.0
2023-04-17 10:30:00,50.62,50.62,50.37,50.57,49750.0,50.62,50.62,50.37,50.57,49750.0
2023-04-17 11:00:00,50.58,50.65,50.53,50.53,32318.0,50.58,50.65,50.53,50.53,32318.0
2023-04-17 11:30:00,50.53,50.59,50.47,50.51,16330.0,50.53,50.59,50.47,50.51,16330.0
2023-04-17 12:00:00,50.5,50.5,50.23,50.27,45675.0,50.5,50.5,50.23,50.27,45675.0
2023-04-17 12:30:00,50.28,50.31,50.12,50.21,23805.0,50.28,50.31,50.12,50.21,23805.0
2023-04-17 13:00:00,50.21,50.35,50.17,50.28,68412.0,50.21,50.35,50.17,50.28,68412.0
2023-04-17 13:30:00,50.27,50.28,50.05,50.05,36213.0,50.27,50.28,50.05,50.05,36213.0
2023-04-17 14:00:00,50.05,50.06,49.67,49.67,120510.0,50.05,50.06,49.67,49.67,120510.0
2023-04-17 14:30:00,49.67,49.94,49.65,49.82,146927.0,49.67,49.94,49.65,49.82,146927.0
2023-04-17 15:00:00,49.84,49.85,49.65,49.72,77631.0,49.84,49.85,49.65,49.72,77631.0
2023-04-17 15:30:00,49.71,49.75,49.58,49.64,325742.0,49.71,49.75,49.58,49.64,325742.0
2023-04-18 09:30:00,48.95,49.7,48.28,49.13,122357.0,48.95,49.7,48.28,49.13,122357.0
2023-04-18 10:00:00,49.14,49.14,48.7,48.74,84349.0,49.14,49.14,48.7,48.74,84349.0
2023-04-18 10:30:00,48.73,48.78,48.5,48.56,43265.0,48.73,48.78,48.5,48.56,43265.0
2023-04-18 11:00:00,48.57,48.63,48.39,48.47,65090.0,48.57,48.63,48.39,48.47,65090.0
2023-04-18 11:30:00,48.45,48.5,48.3,48.37,63914.0,48.45,48.5,48.3,48.37,63914.0
2023-04-18 12:00:00,48.35,48.39,48.15,48.37,76458.0,48.35,48.39,48.15,48.37,76458.0
2023-04-18 12:30:00,48.36,48.39,48.06,48.11,37848.0,48.36,48.39,48.06,48.11,37848.0
2023-04-18 13:00:00,48.1,48.28,48.06,48.13,53815.0,48.1,48.28,48.06,48.13,53815.0
2023-04-18 13:30:00,48.13,48.23,47.95,47.95,55739.0,48.13,48.23,47.95,47.95,55739.0
2023-04-18 14:00:00,47.97,48.04,47.87,47.9,86079.0,47.97,48.04,47.87,47.9,86079.0
2023-04-18 14:30:00,47.91,47.94,47.57,47.83,164053.0,47.91,47.94,47.57,47.83,164053.0
2023-04-18 15:00:00,47.82,47.92,47.81,47.88,65640.0,47.82,47.92,47.81,47.88,65640.0
2023-04-18 15:30:00,47.85,48.18,47.81,48.16,243379.0,47.85,48.18,47.81,48.16,243379.0
2023-04-19 09:30:00,47.63,47.63,47.16,47.34,91423.0,47.63,47.63,47.16,47.34,91423.0
2023-04-19 10:00:00,47.37,47.68,47.3,47.55,91559.0,47.37,47.68,47.3,47.55,91559.0
2023-04-19 10:30:00,47.55,47.64,47.43,47.44,40231.0,47.55,47.64,47.43,47.44,40231.0
2023-04-19 11:00:00,47.47,47.51,47.33,47.39,115020.0,47.47,47.51,47.33,47.39,115020.0
2023-04-19 11:30:00,47.39,47.4,46.98,47.23,69462.0,47.39,47.4,46.98,47.23,69462.0
2023-04-19 12:00:00,47.23,47.29,46.89,46.91,48153.0,47.23,47.29,46.89,46.91,48153.0
2023-04-19 12:30:00,46.92,46.94,46.74,46.79,65217.0,46.92,46.94,46.74,46.79,65217.0
2023-04-19 13:00:00,46.79,46.95,46.76,46.91,59816.0,46.79,46.95,46.76,46.91,59816.0
2023-04-19 13:30:00,46.91,46.98,46.75,46.81,95592.0,46.91,46.98,46.75,46.81,95592.0
2023-04-19 14:00:00,46.81,46.96,46.77,46.96,83786.0,46.81,46.96,46.77,46.96,83786.0
2023-04-19 14:30:00,46.97,47.02,46.88,46.96,89362.0,46.97,47.02,46.88,46.96,89362.0
2023-04-19 15:00:00,46.97,47.04,46.88,46.92,103414.0,46.97,47.04,46.88,46.92,103414.0
2023-04-19 15:30:00,46.93,47.04,46.81,47.02,374937.0,46.93,47.04,46.81,47.02,374937.0
2023-04-20 09:30:00,46.54,46.8,46.26,46.64,66791.0,46.54,46.8,46.26,46.64,66791.0
2023-04-20 10:00:00,46.64,46.92,46.46,46.89,62003.0,46.64,46.92,46.46,46.89,62003.0
2023-04-20 10:30:00,46.91,47.03,46.86,46.99,84121.0,46.91,47.03,46.86,46.99,84121.0
2023-04-20 11:00:00,46.99,47.05,46.83,46.86,83278.0,46.99,47.05,46.83,46.86,83278.0
2023-04-20 11:30:00,46.86,46.98,46.8,46.95,65492.0,46.86,46.98,46.8,46.95,65492.0
2023-04-20 12:00:00,46.96,46.96,46.8,46.87,31385.0,46.96,46.96,46.8,46.87,31385.0
2023-04-20 12:30:00,46.87,47.01,46.85,46.99,20304.0,46.87,47.01,46.85,46.99,20304.0
2023-04-20 13:00:00,46.97,47.31,46.96,47.28,65146.0,46.97,47.31,46.96,47.28,65146.0
2023-04-20 13:30:00,47.27,47.28,46.98,46.99,26782.0,47.27,47.28,46.98,46.99,26782.0
2023-04-20 14:00:00,46.98,46.98,46.68,46.7,42803.0,46.98,46.98,46.68,46.7,42803.0
2023-04-20 14:30:00,46.68,46.71,46.57,46.68,34958.0,46.68,46.71,46.57,46.68,34958.0
2023-04-20 15:00:00,46.68,46.71,46.45,46.46,45482.0,46.68,46.71,46.45,46.46,45482.0
2023-04-20 15:30:00,46.46,46.66,46.4,46.6,305189.0,46.46,46.66,46.4,46.6,305189.0
2023-04-21 09:30:00,46.62,46.62,46.28,46.32,18381.0,46.62,46.62,46.28,46.32,18381.0
2023-04-21 10:00:00,46.29,46.8,46.27,46.7,39330.0,46.29,46.8,46.27,46.7,39330.0
2023-04-21 10:30:00,46.67,46.72,46.38,46.56,32914.0,46.67,46.72,46.38,46.56,32914.0
2023-04-21 11:00:00,46.57,46.8,46.54,46.77,34472.0,46.57,46.8,46.54,46.77,34472.0
2023-04-21 11:30:00,46.77,46.84,46.5,46.58,93579.0,46.77,46.84,46.5,46.58,93579.0
2023-04-21 12:00:00,46.58,46.69,46.53,46.57,13681.0,46.58,46.69,46.53,46.57,13681.0
2023-04-21 12:30:00,46.58,46.75,46.58,46.66,19784.0,46.58,46.75,46.58,46.66,19784.0
2023-04-21 13:00:00,46.66,46.68,46.52,46.57,49073.0,46.66,46.68,46.52,46.57,49073.0
2023-04-21 13:30:00,46.57,46.7,46.57,46.65,20833.0,46.57,46.7,46.57,46.65,20833.0
2023-04-21 14:00:00,46.65,46.76,46.65,46.76,28142.0,46.65,46.76,46.65,46.76,28142.0
2023-04-21 14:30:00,46.76,46.86,46.69,46.86,53163.0,46.76,46.86,46.69,46.86,53163.0
2023-04-21 15:00:00,46.85,46.92,46.81,46.92,38703.0,46.85,46.92,46.81,46.92,38703.0
2023-04-21 15:30:00,46.91,47.06,46.84,46.87,132666.0,46.91,47.06,46.84,46.87,132666.0
2023-04-24 09:30:00,46.8,46.9,46.59,46.61,37180.0,46.8,46.9,46.59,46.61,37180.0
2023-04-24 10:00:00,46.62,46.92,46.57,46.84,47429.0,46.62,46.92,46.57,46.84,47429.0
2023-04-24 10:30:00,46.84,46.84,46.43,46.43,52694.0,46.84,46.84,46.43,46.43,52694.0
2023-04-24 11:00:00,46.43,46.51,46.32,46.4,42406.0,46.43,46.51,46.32,46.4,42406.0
2023-04-24 11:30:00,46.41,46.47,46.3,46.31,34091.0,46.41,46.47,46.3,46.31,34091.0
2023-04-24 12:00:00,46.32,46.43,46.28,46.38,35184.0,46.32,46.43,46.28,46.38,35184.0
2023-04-24 12:30:00,46.37,46.45,46.32,46.43,25448.0,46.37,46.45,46.32,46.43,25448.0
2023-04-24 13:00:00,46.43,46.45,46.38,46.43,30122.0,46.43,46.45,46.38,46.43,30122.0
2023-04-24 13:30:00,46.44,46.47,46.39,46.45,28397.0,46.44,46.47,46.39,46.45,28397.0
2023-04-24 14:00:00,46.46,46.5,46.36,46.42,42444.0,46.46,46.5,46.36,46.42,42444.0
2023-04-24 14:30:00,46.42,46.48,46.39,46.46,40000.0,46.42,46.48,46.39,46.46,40000.0
2023-04-24 15:00:00,46.47,46.56,46.44,46.47,44174.0,46.47,46.56,46.44,46.47,44174.0
2023-04-24 15:30:00,46.47,46.59,46.44,46.58,208043.0,46.47,46.59,46.44,46.58,208043.0
2023-04-25 09:30:00,46.32,46.84,46.28,46.56,56663.0,46.32,46.84,46.28,46.56,56663.0
2023-04-25 10:00:00,46.54,46.68,46.39,46.67,36962.0,46.54,46.68,46.39,46.67,36962.0
2023-04-25 10:30:00,46.68,46.72,46.43,46.58,44255.0,46.68,46.72,46.43,46.58,44255.0
2023-04-25 11:00:00,46.59,46.61,46.28,46.35,40288.0,46.59,46.61,46.28,46.35,40288.0
2023-04-25 11:30:00,46.35,46.35,46.22,46.29,40422.0,46.35,46.35,46.22,46.29,40422.0
2023-04-25 12:00:00,46.28,46.29,46.14,46.17,25591.0,46.28,46.29,46.14,46.17,25591.0
2023-04-25 12:30:00,46.16,46.16,45.96,45.97,76188.0,46.16,46.16,45.96,45.97,76188.0
2023-04-25 13:00:00,46.0,46.05,45.75,45.78,51423.0,46.0,46.05,45.75,45.78,51423.0
2023-04-25 13:30:00,45.77,45.83,45.71,45.81,44677.0,45.77,45.83,45.71,45.81,44677.0
2023-04-25 14:00:00,45.82,45.82,45.65,45.75,33089.0,45.82,45.82,45.65,45.75,33089.0
2023-04-25 14:30:00,45.75,45.78,45.45,45.45,44534.0,45.75,45.78,45.45,45.45,44534.0
2023-04-25 15:00:00,45.45,45.57,45.42,45.44,49762.0,45.45,45.57,45.42,45.44,49762.0
2023-04-25 15:30:00,45.44,45.49,45.3,45.31,171777.0,45.44,45.49,45.3,45.31,171777.0
2023-04-26 09:30:00,45.26,45.48,45.23,45.3,28639.0,45.26,45.48,45.23,45.3,28639.0
2023-04-26 10:00:00,45.25,45.31,44.95,45.06,52021.0,45.25,45.31,44.95,45.06,52021.0
2023-04-26 10:30:00,45.07,45.21,45.0,45.14,35709.0,45.07,45.21,45.0,45.14,35709.0
2023-04-26 11:00:00,45.15,45.29,45.05,45.05,65042.0,45.15,45.29,45.05,45.05,65042.0
2023-04-26 11:30:00,45.05,45.22,45.03,45.19,62820.0,45.05,45.22,45.03,45.19,62820.0
2023-04-26 12:00:00,45.25,45.41,45.24,45.36,51409.0,45.25,45.41,45.24,45.36,51409.0
2023-04-26 12:30:00,45.36,45.39,45.21,45.28,30653.0,45.36,45.39,45.21,45.28,30653.0
2023-04-26 13:00:00,45.29,45.39,45.21,45.23,17688.0,45.29,45.39,45.21,45.23,17688.0
2023-04-26 13:30:00,45.22,45.33,45.06,45.11,33777.0,45.22,45.33,45.06,45.11,33777.0
2023-04-26 14:00:00,45.09,45.25,45.06,45.23,24522.0,45.09,45.25,45.06,45.23,24522.0
2023-04-26 14:30:00,45.24,45.24,45.06,45.09,40521.0,45.24,45.24,45.06,45.09,40521.0
2023-04-26 15:00:00,45.1,45.1,44.98,45.06,47568.0,45.1,45.1,44.98,45.06,47568.0
2023-04-26 15:30:00,45.08,45.14,44.92,45.08,139623.0,45.08,45.14,44.92,45.08,139623.0
2023-04-27 09:30:00,45.12,45.13,44.39,44.48,53863.0,45.12,45.13,44.39,44.48,53863.0
2023-04-27 10:00:00,44.52,44.68,44.44,44.66,135950.0,44.52,44.68,44.44,44.66,135950.0
2023-04-27 10:30:00,44.68,44.82,44.57,44.64,164847.0,44.68,44.82,44.57,44.64,164847.0
2023-04-27 11:00:00,44.66,45.17,44.66,45.07,307755.0,44.66,45.17,44.66,45.07,307755.0
2023-04-27 11:30:00,45.07,45.3,45.07,45.3,86853.0,45.07,45.3,45.07,45.3,86853.0
2023-04-27 12:00:00,45.3,45.37,45.23,45.34,38853.0,45.3,45.37,45.23,45.34,38853.0
2023-04-27 12:30:00,45.36,45.4,45.24,45.25,35590.0,45.36,45.4,45.24,45.25,35590.0
2023-04-27 13:00:00,45.26,45.42,45.26,45.38,33580.0,45.26,45.42,45.26,45.38,33580.0
2023-04-27 13:30:00,45.39,45.47,45.32,45.42,26409.0,45.39,45.47,45.32,45.42,26409.0
2023-04-27 14:00:00,45.42,45.55,45.4,45.5,32342.0,45.42,45.55,45.4,45.5,32342.0
2023-04-27 14:30:00,45.5,45.58,45.48,45.58,26650.0,45.5,45.58,45.48,45.58,26650.0
2023-04-27 15:00:00,45.58,45.62,45.51,45.51,24711.0,45.58,45.62,45.51,45.51,24711.0
2023-04-27 15:30:00,45.51,45.64,45.5,45.59,102722.0,45.51,45.64,45.5,45.59,102722.0
2023-04-28 09:30:00,45.53,46.06,45.53,45.57,53699.0,45.53,46.06,45.53,45.57,53699.0
2023-04-28 10:00:00,45.55,45.76,45.52,45.68,43233.0,45.55,45.76,45.52,45.68,43233.0
2023-04-28 10:30:00,45.69,45.75,45.47,45.51,88429.0,45.69,45.75,45.47,45.51,88429.0
2023-04-28 11:00:00,45.51,45.64,45.4,45.6,65587.0,45.51,45.64,45.4,45.6,65587.0
2023-04-28 11:30:00,45.58,45.75,45.58,45.71,31509.0,45.58,45.75,45.58,45.71,31509.0
2023-04-28 12:00:00,45.71,45.91,45.66,45.91,28340.0,45.71,45.91,45.66,45.91,28340.0
2023-04-28 12:30:00,45.9,46.0,45.9,45.92,31142.0,45.9,46.0,45.9,45.92,31142.0
2023-04-28 13:00:00,45.91,45.91,45.82,45.85,19003.0,45.91,45.91,45.82,45.85,19003.0
2023-04-28 13:30:00,45.85,45.9,45.69,45.72,46108.0,45.85,45.9,45.69,45.72,46108.0
2023-04-28 14:00:00,45.75,45.85,45.68,45.74,23784.0,45.75,45.85,45.68,45.74,23784.0
2023-04-28 14:30:00,45.75,45.84,45.72,45.81,24217.0,45.75,45.84,45.72,45.81,24217.0
2023-04-28 15:00:00,45.82,45.98,45.8,45.91,56636.0,45.82,45.98,45.8,45.91,56636.0
2023-04-28 15:30:00,45.91,46.06,45.9,46.04,142776.0,45.91,46.06,45.9,46.04,142776.0
2023-05-01 09:30:00,46.3,46.56,46.19,46.4,35739.0,46.3,46.56,46.19,46.4,35739.0
2023-05-01 10:00:00,46.38,46.4,46.14,46.28,41639.0,46.38,46.4,46.14,46.28,41639.0
2023-05-01 10:30:00,46.28,46.64,46.26,46.58,21286.0,46.28,46.64,46.26,46.58,21286.0
2023-05-01 11:00:00,46.58,46.62,46.23,46.32,27182.0,46.58,46.62,46.23,46.32,27182.0
2023-05-01 11:30:00,46.3,46.38,46.26,46.32,28218.0,46.3,46.38,46.26,46.32,28218.0
2023-05-01 12:00:00,46.32,46.4,46.25,46.28,44006.0,46.32,46.4,46.25,46.28,44006.0
2023-05-01 12:30:00,46.28,46.36,45.95,46.09,74192.0,46.28,46.36,45.95,46.09,74192.0
2023-05-01 13:00:00,46.09,46.16,46.06,46.06,48523.0,46.09,46.16,46.06,46.06,48523.0
2023-05-01 13:30:00,46.07,46.13,45.95,46.01,30055.0,46.07,46.13,45.95,46.01,30055.0
2023-05-01 14:00:00,46.02,46.05,45.82,45.86,38599.0,46.02,46.05,45.82,45.86,38599.0
2023-05-01 14:30:00,45.86,45.88,45.74,45.83,57293.0,45.86,45.88,45.74,45.83,57293.0
2023-05-01 15:00:00,45.84,46.21,45.72,46.14,54641.0,45.84,46.21,45.72,46.14,54641.0
2023-05-01 15:30:00,46.14,46.34,46.08,46.17,154205.0,46.14,46.34,46.08,46.17,154205.0
2023-05-02 09:30:00,45.39,45.67,45.31,45.65,103473.0,45.39,45.67,45.31,45.65,103473.0
2023-05-02 10:00:00,45.65,45.7,45.14,45.16,102827.0,45.65,45.7,45.14,45.16,102827.0
2023-05-02 10:30:00,45.16,45.17,44.51,44.51,68880.0,45.16,45.17,44.51,44.51,68880.0
2023-05-02 11:00:00,44.53,44.74,44.44,44.69,69391.0,44.53,44.74,44.44,44.69,69391.0
2023-05-02 11:30:00,44.7,44.84,44.46,44.53,72488.0,44.7,44.84,44.46,44.53,72488.0
2023-05-02 12:00:00,44.5,44.6,44.37,44.54,73672.0,44.5,44.6,44.37,44.54,73672.0
2023-05-02 12:30:00,44.54,44.73,44.52,44.73,56392.0,44.54,44.73,44.52,44.73,56392.0
2023-05-02 13:00:00,44.73,44.78,44.67,44.7,38814.0,44.73,44.78,44.67,44.7,38814.0
2023-05-02 13:30:00,44.69,44.89,44.66,44.79,39410.0,44.69,44.89,44.66,44.79,39410.0
2023-05-02 14:00:00,44.8,44.93,44.73,44.9,33832.0,44.8,44.93,44.73,44.9,33832.0
2023-05-02 14:30:00,44.94,45.01,44.88,44.98,27612.0,44.94,45.01,44.88,44.98,27612.0
2023-05-02 15:00:00,44.98,45.01,44.83,44.91,38030.0,44.98,45.01,44.83,44.91,38030.0
2023-05-02 15:30:00,44.92,44.93,44.64,44.7,257315.0,44.92,44.93,44.64,44.7,257315.0
2023-05-03 09:30:00,44.8,45.01,44.58,44.88,50474.0,44.8,45.01,44.58,44.88,50474.0
2023-05-03 10:00:00,44.88,45.0,44.77,44.83,16062.0,44.88,45.0,44.77,44.83,16062.0
2023-05-03 10:30:00,44.79,44.87,44.41,44.56,34730.0,44.79,44.87,44.41,44.56,34730.0
2023-05-03 11:00:00,44.57,44.66,44.47,44.59,18596.0,44.57,44.66,44.47,44.59,18596.0
2023-05-03 11:30:00,44.61,44.63,44.37,44.49,55253.0,44.61,44.63,44.37,44.49,55253.0
2023-05-03 12:00:00,44.5,44.62,44.45,44.54,31976.0,44.5,44.62,44.45,44.54,31976.0
2023-05-03 12:30:00,44.55,44.6,44.46,44.52,49556.0,44.55,44.6,44.46,44.52,49556.0
2023-05-03 13:00:00,44.52,44.54,44.43,44.47,40141.0,44.52,44.54,44.43,44.47,40141.0
2023-05-03 13:30:00,44.47,44.53,44.39,44.5,44539.0,44.47,44.53,44.39,44.5,44539.0
2023-05-03 14:00:00,44.49,44.83,44.38,44.72,72383.0,44.49,44.83,44.38,44.72,72383.0
2023-05-03 14:30:00,44.71,44.9,44.43,44.67,109226.0,44.71,44.9,44.43,44.67,109226.0
2023-05-03 15:00:00,44.69,44.72,44.17,44.17,71863.0,44.69,44.72,44.17,44.17,71863.0
2023-05-03 15:30:00,44.18,44.36,44.17,44.32,196164.0,44.18,44.36,44.17,44.32,196164.0
2023-05-04 09:30:00,44.09,44.35,43.88,44.26,52683.0,44.09,44.35,43.88,44.26,52683.0
2023-05-04 10:00:00,44.24,44.38,43.95,44.02,40527.0,44.24,44.38,43.95,44.02,40527.0
2023-05-04 10:30:00,44.0,44.33,43.98,44.11,47337.0,44.0,44.33,43.98,44.11,47337.0
2023-05-04 11:00:00,44.09,44.35,44.09,44.19,20205.0,44.09,44.35,44.09,44.19,20205.0
2023-05-04 11:30:00,44.17,44.2,44.04,44.1,20445.0,44.17,44.2,44.04,44.1,20445.0
2023-05-04 12:00:00,44.08,44.22,43.94,44.21,35230.0,44.08,44.22,43.94,44.21,35230.0
2023-05-04 12:30:00,44.22,44.22,44.03,44.12,38541.0,44.22,44.22,44.03,44.12,38541.0
2023-05-04 13:00:00,44.12,44.18,43.88,43.9,52635.0,44.12,44.18,43.88,43.9,52635.0
2023-05-04 13:30:00,43.91,44.05,43.88,43.95,51658.0,43.91,44.05,43.88,43.95,51658.0
2023-05-04 14:00:00,43.98,43.98,43.73,43.73,59038.0,43.98,43.98,43.73,43.73,59038.0
2023-05-04 14:30:00,43.72,43.75,43.58,43.61,71486.0,43.72,43.75,43.58,43.61,71486.0
2023-05-04 15:00:00,43.62,43.79,43.59,43.76,53705.0,43.62,43.79,43.59,43.76,53705.0
2023-05-04 15:30:00,43.77,43.89,43.75,43.83,110454.0,43.77,43.89,43.75,43.83,110454.0
2023-05-05 09:30:00,44.27,44.56,44.12,44.19,53181.0,44.27,44.56,44.12,44.19,53181.0
2023-05-05 10:00:00,44.18,44.3,43.95,44.2,39296.0,44.18,44.3,43.95,44.2,39296.0
2023-05-05 10:30:00,44.21,44.28,44.08,44.09,23517.0,44.21,44.28,44.08,44.09,23517.0
2023-05-05 11:00:00,44.13,44.21,44.07,44.16,16235.0,44.13,44.21,44.07,44.16,16235.0
2023-05-05 11:30:00,44.18,44.19,44.02,44.05,22194.0,44.18,44.19,44.02,44.05,22194.0
2023-05-05 12:00:00,44.08,44.13,43.94,44.03,65180.0,44.08,44.13,43.94,44.03,65180.0
2023-05-05 12:30:00,44.05,44.05,43.86,43.98,50218.0,44.05,44.05,43.86,43.98,50218.0
2023-05-05 13:00:00,43.98,44.01,43.88,43.9,51877.0,43.98,44.01,43.88,43.9,51877.0
2023-05-05 13:30:00,43.9,43.93,43.71,43.77,85254.0,43.9,43.93,43.71,43.77,85254.0
2023-05-05 14:00:00,43.77,43.84,43.68,43.77,120976.0,43.77,43.84,43.68,43.77,120976.0
2023-05-05 14:30:00,43.78,44.07,43.78,44.02,68441.0,43.78,44.07,43.78,44.02,68441.0
2023-05-05 15:00:00,44.04,44.11,43.99,44.09,70542.0,44.04,44.11,43.99,44.09,70542.0
2023-05-05 15:30:00,44.09,44.15,43.94,44.08,264578.0,44.09,44.15,43.94,44.08,264578.0
2023-05-08 09:30:00,44.29,44.39,43.71,43.81,51276.0,44.29,44.39,43.71,43.81,51276.0
2023-05-08 10:00:00,43.82,43.96,43.77,43.79,132208.0,43.82,43.96,43.77,43.79,132208.0
2023-05-08 10:30:00,43.8,44.02,43.8,43.94,56553.0,43.8,44.02,43.8,43.94,56553.0
2023-05-08 11:00:00,43.98,44.2,43.98,44.03,70974.0,43.98,44.2,43.98,44.03,70974.0
2023-05-08 11:30:00,44.02,44.17,43.94,44.16,56770.0,44.02,44.17,43.94,44.16,56770.0
2023-05-08 12:00:00,44.15,44.18,44.04,44.05,79319.0,44.15,44.18,44.04,44.05,79319.0
2023-05-08 12:30:00,44.05,44.05,43.77,43.86,69502.0,44.05,44.05,43.77,43.86,69502.0
2023-05-08 13:00:00,43.86,43.99,43.83,43.98,41865.0,43.86,43.99,43.83,43.98,41865.0
2023-05-08 13:30:00,43.99,44.05,43.83,43.87,45918.0,43.99,44.05,43.83,43.87,45918.0
2023-05-08 14:00:00,43.88,43.95,43.68,43.95,61253.0,43.88,43.95,43.68,43.95,61253.0
2023-05-08 14:30:00,43.95,44.03,43.91,44.02,77647.0,43.95,44.03,43.91,44.02,77647.0
2023-05-08 15:00:00,44.02,44.07,43.86,43.88,80949.0,44.02,44.07,43.86,43.88,80949.0
2023-05-08 15:30:00,43.89,43.94,43.76,43.81,277768.0,43.89,43.94,43.76,43.81,277768.0
2023-05-09 09:30:00,43.23,43.39,42.95,43.2,111041.0,43.23,43.39,42.95,43.2,111041.0
2023-05-09 10:00:00,43.2,43.2,42.64,43.09,129611.0,43.2,43.2,42.64,43.09,129611.0
2023-05-09 10:30:00,43.09,43.32,42.95,43.24,115794.0,43.09,43.32,42.95,43.24,115794.0
2023-05-09 11:00:00,43.23,43.32,43.11,43.11,87470.0,43.23,43.32,43.11,43.11,87470.0
2023-05-09 11:30:00,43.1,43.16,42.99,43.01,54778.0,43.1,43.16,42.99,43.01,54778.0
2023-05-09 12:00:00,43.0,43.27,42.94,43.15,109400.0,43.0,43.27,42.94,43.15,109400.0
2023-05-09 12:30:00,43.15,43.27,43.11,43.26,52277.0,43.15,43.27,43.11,43.26,52277.0
2023-05-09 13:00:00,43.26,43.44,43.26,43.32,74747.0,43.26,43.44,43.26,43.32,74747.0
2023-05-09 13:30:00,43.31,43.35,43.17,43.29,89273.0,43.31,43.35,43.17,43.29,89273.0
2023-05-09 14:00:00,43.29,43.46,43.27,43.27,153821.0,43.29,43.46,43.27,43.27,153821.0
2023-05-09 14:30:00,43.29,43.37,43.11,43.11,104702.0,43.29,43.37,43.11,43.11,104702.0
2023-05-09 15:00:00,43.11,43.15,42.89,42.91,145720.0,43.11,43.15,42.89,42.91,145720.0
2023-05-09 15:30:00,42.91,43.2,42.9,43.15,471243.0,42.91,43.2,42.9,43.15,471243.0
2023-05-10 09:30:00,43.73,43.86,43.29,43.38,64957.0,43.73,43.86,43.29,43.38,64957.0
2023-05-10 10:00:00,43.38,43.61,43.27,43.27,115110.0,43.38,43.61,43.27,43.27,115110.0
2023-05-10 10:30:00,43.29,43.47,43.21,43.27,46381.0,43.29,43.47,43.21,43.27,46381.0
2023-05-10 11:00:00,43.3,43.55,43.3,43.47,58273.0,43.3,43.55,43.3,43.47,58273.0
2023-05-10 11:30:00,43.47,43.7,43.45,43.64,62475.0,43.47,43.7,43.45,43.64,62475.0
2023-05-10 12:00:00,43.65,43.71,43.52,43.69,63193.0,43.65,43.71,43.52,43.69,63193.0
2023-05-10 12:30:00,43.7,43.72,43.31,43.34,51510.0,43.7,43.72,43.31,43.34,51510.0
2023-05-10 13:00:00,43.32,43.32,42.91,42.98,77141.0,43.32,43.32,42.91,42.98,77141.0
2023-05-10 13:30:00,42.97,43.38,42.95,43.36,32833.0,42.97,43.38,42.95,43.36,32833.0
2023-05-10 14:00:00,43.36,43.43,43.25,43.32,49859.0,43.36,43.43,43.25,43.32,49859.0
2023-05-10 14:30:00,43.32,43.55,43.31,43.5,56548.0,43.32,43.55,43.31,43.5,56548.0
2023-05-10 15:00:00,43.5,43.62,43.43,43.57,69721.0,43.5,43.62,43.43,43.57,69721.0
2023-05-10 15:30:00,43.57,43.64,43.49,43.62,320183.0,43.57,43.64,43.49,43.62,320183.0
2023-05-11 09:30:00,43.47,43.47,43.07,43.09,31400.0,43.47,43.47,43.07,43.09,31400.0
2023-05-11 10:00:00,43.1,43.14,42.91,43.04,46904.0,43.1,43.14,42.91,43.04,46904.0
2023-05-11 10:30:00,43.05,43.05,42.83,43.0,50146.0,43.05,43.05,42.83,43.0,50146.0
2023-05-11 11:00:00,43.0,43.1,42.94,43.04,82432.0,43.0,43.1,42.94,43.04,82432.0
2023-05-11 11:30:00,43.05,43.29,43.04,43.27,35657.0,43.05,43.29,43.04,43.27,35657.0
2023-05-11 12:00:00,43.28,43.33,43.17,43.27,45039.0,43.28,43.33,43.17,43.27,45039.0
2023-05-11 12:30:00,43.29,43.42,43.29,43.39,23818.0,43.29,43.42,43.29,43.39,23818.0
2023-05-11 13:00:00,43.38,43.47,43.22,43.23,22641.0,43.38,43.47,43.22,43.23,22641.0
2023-05-11 13:30:00,43.22,43.38,43.21,43.38,25753.0,43.22,43.38,43.21,43.38,25753.0
2023-05-11 14:00:00,43.38,43.41,43.33,43.38,26048.0,43.38,43.41,43.33,43.38,26048.0
2023-05-11 14:30:00,43.39,43.49,43.31,43.38,38366.0,43.39,43.49,43.31,43.38,38366.0
2023-05-11 15:00:00,43.38,43.4,43.26,43.3,55986.0,43.38,43.4,43.26,43.3,55986.0
2023-05-11 15:30:00,43.3,43.38,43.2,43.34,195934.0,43.3,43.38,43.2,43.34,195934.0
2023-05-12 09:30:00,43.51,43.6,43.39,43.54,20808.0,43.51,43.6,43.39,43.54,20808.0
2023-05-12 10:00:00,43.53,43.72,43.34,43.54,89316.0,43.53,43.72,43.34,43.54,89316.0
2023-05-12 10:30:00,43.52,43.64,43.33,43.34,40442.0,43.52,43.64,43.33,43.34,40442.0
2023-05-12 11:00:00,43.34,43.48,43.29,43.36,32864.0,43.34,43.48,43.29,43.36,32864.0
2023-05-12 11:30:00,43.37,43.45,43.32,43.45,21370.0,43.37,43.45,43.32,43.45,21370.0
2023-05-12 12:00:00,43.45,43.45,43.26,43.3,24867.0,43.45,43.45,43.26,43.3,24867.0
2023-05-12 12:30:00,43.29,43.34,43.21,43.27,36841.0,43.29,43.34,43.21,43.27,36841.0
2023-05-12 13:00:00,43.26,43.53,43.22,43.47,36548.0,43.26,43.53,43.22,43.47,36548.0
2023-05-12 13:30:00,43.48,43.53,43.38,43.4,42174.0,43.48,43.53,43.38,43.4,42174.0
2023-05-12 14:00:00,43.39,43.48,43.33,43.33,83315.0,43.39,43.48,43.33,43.33,83315.0
2023-05-12 14:30:00,43.33,43.38,43.19,43.24,52758.0,43.33,43.38,43.19,43.24,52758.0
2023-05-12 15:00:00,43.25,43.27,43.13,43.18,94260.0,43.25,43.27,43.13,43.18,94260.0
2023-05-12 15:30:00,43.18,43.44,43.18,43.4,226970.0,43.18,43.44,43.18,43.4,226970.0
2023-05-15 09:30:00,43.5,43.71,43.46,43.68,34019.0,43.5,43.71,43.46,43.68,34019.0
2023-05-15 10:00:00,43.68,43.93,43.65,43.91,42541.0,43.68,43.93,43.65,43.91,42541.0
2023-05-15 10:30:00,43.91,43.98,43.78,43.81,56712.0,43.91,43.98,43.78,43.81,56712.0
2023-05-15 11:00:00,43.81,44.21,43.81,44.16,103979.0,43.81,44.21,43.81,44.16,103979.0
2023-05-15 11:30:00,44.17,44.17,43.9,43.91,40210.0,44.17,44.17,43.9,43.91,40210.0
2023-05-15 12:00:00,43.92,44.17,43.88,44.11,97266.0,43.92,44.17,43.88,44.11,97266.0
2023-05-15 12:30:00,44.1,44.3,44.03,44.29,54567.0,44.1,44.3,44.03,44.29,54567.0
2023-05-15 13:00:00,44.3,44.57,44.3,44.35,35351.0,44.3,44.57,44.3,44.35,35351.0
2023-05-15 13:30:00,44.33,44.37,44.16,44.3,43772.0,44.33,44.37,44.16,44.3,43772.0
2023-05-15 14:00:00,44.3,44.4,44.3,44.35,29295.0,44.3,44.4,44.3,44.35,29295.0
2023-05-15 14:30:00,44.35,44.5,44.35,44.39,76250.0,44.35,44.5,44.35,44.39,76250.0
2023-05-15 15:00:00,44.39,44.43,44.31,44.38,49021.0,44.39,44.43,44.31,44.38,49021.0
2023-05-15 15:30:00,44.37,44.43,44.29,44.43,295566.0,44.37,44.43,44.29,44.43,295566.0
2023-05-16 09:30:00,44.01,44.22,43.58,43.6,106687.0,44.01,44.22,43.58,43.6,106687.0
2023-05-16 10:00:00,43.59,43.7,43.4,43.57,59499.0,43.59,43.7,43.4,43.57,59499.0
2023-05-16 10:30:00,43.58,43.63,43.48,43.52,65423.0,43.58,43.63,43.48,43.52,65423.0
2023-05-16 11:00:00,43.55,43.85,43.44,43.85,64947.0,43.55,43.85,43.44,43.85,64947.0
2023-05-16 11:30:00,43.85,43.98,43.74,43.97,34113.0,43.85,43.98,43.74,43.97,34113.0
2023-05-16 12:00:00,43.94,43.98,43.71,43.77,43528.0,43.94,43.98,43.71,43.77,43528.0
2023-05-16 12:30:00,43.78,43.81,43.64,43.74,40315.0,43.78,43.81,43.64,43.74,40315.0
2023-05-16 13:00:00,43.76,43.77,43.55,43.55,20357.0,43.76,43.77,43.55,43.55,20357.0
2023-05-16 13:30:00,43.55,43.6,43.5,43.51,31039.0,43.55,43.6,43.5,43.51,31039.0
2023-05-16 14:00:00,43.52,43.55,43.38,43.54,29996.0,43.52,43.55,43.38,43.54,29996.0
2023-05-16 14:30:00,43.54,43.59,43.47,43.59,100861.0,43.54,43.59,43.47,43.59,100861.0
2023-05-16 15:00:00,43.59,43.62,43.44,43.47,63216.0,43.59,43.62,43.44,43.47,63216.0
2023-05-16 15:30:00,43.46,43.52,43.34,43.41,214586.0,43.46,43.52,43.34,43.41,214586.0
2023-05-17 09:30:00,43.55,43.68,43.45,43.52,89988.0,43.55,43.68,43.45,43.52,89988.0
2023-05-17 10:00:00,43.5,43.86,43.5,43.86,26773.0,43.5,43.86,43.5,43.86,26773.0
2023-05-17 10:30:00,43.84,44.08,43.82,43.91,88375.0,43.84,44.08,43.82,43.91,88375.0
2023-05-17 11:00:00,43.94,44.13,43.92,43.99,57423.0,43.94,44.13,43.92,43.99,57423.0
2023-05-17 11:30:00,44.01,44.13,44.0,44.02,38107.0,44.01,44.13,44.0,44.02,38107.0
2023-05-17 12:00:00,44.02,44.18,43.94,44.18,84721.0,44.02,44.18,43.94,44.18,84721.0
2023-05-17 12:30:00,44.17,44.52,44.15,44.47,34059.0,44.17,44.52,44.15,44.47,34059.0
2023-05-17 13:00:00,44.49,44.63,44.44,44.54,27989.0,44.49,44.63,44.44,44.54,27989.0
2023-05-17 13:30:00,44.53,44.71,44.52,44.6,55877.0,44.53,44.71,44.52,44.6,55877.0
2023-05-17 14:00:00,44.61,44.61,44.46,44.49,17065.0,44.61,44.61,44.46,44.49,17065.0
2023-05-17 14:30:00,44.48,44.51,44.4,44.4,25774.0,44.48,44.51,44.4,44.4,25774.0
2023-05-17 15:00:00,44.41,44.56,44.34,44.39,72250.0,44.41,44.56,44.34,44.39,72250.0
2023-05-17 15:30:00,44.4,44.56,44.31,44.5,150835.0,44.4,44.56,44.31,44.5,150835.0
2023-05-18 09:30:00,44.04,44.38,43.99,44.25,68776.0,44.04,44.38,43.99,44.25,68776.0
2023-05-18 10:00:00,44.24,44.42,44.05,44.27,47275.0,44.24,44.42,44.05,44.27,47275.0
2023-05-18 10:30:00,44.27,44.35,44.18,44.25,40440.0,44.27,44.35,44.18,44.25,40440.0
2023-05-18 11:00:00,44.25,44.5,44.25,44.37,31890.0,44.25,44.5,44.25,44.37,31890.0
2023-05-18 11:30:00,44.36,44.45,44.21,44.27,55000.0,44.36,44.45,44.21,44.27,55000.0
2023-05-18 12:00:00,44.23,44.33,44.08,44.13,26209.0,44.23,44.33,44.08,44.13,26209.0
2023-05-18 12:30:00,44.13,44.29,44.13,44.25,22126.0,44.13,44.29,44.13,44.25,22126.0
2023-05-18 13:00:00,44.28,44.32,44.19,44.21,32040.0,44.28,44.32,44.19,44.21,32040.0
2023-05-18 13:30:00,44.2,44.27,44.05,44.07,41323.0,44.2,44.27,44.05,44.07,41323.0
2023-05-18 14:00:00,44.07,44.31,44.07,44.27,36219.0,44.07,44.31,44.07,44.27,36219.0
2023-05-18 14:30:00,44.27,44.33,44.26,44.31,48125.0,44.27,44.33,44.26,44.31,48125.0
2023-05-18 15:00:00,44.33,44.44,44.23,44.34,57937.0,44.33,44.44,44.23,44.34,57937.0
2023-05-18 15:30:00,44.35,44.68,44.33,44.66,203359.0,44.35,44.68,44.33,44.66,203359.0
2023-05-19 09:30:00,44.97,44.97,44.61,44.88,40965.0,44.97,44.97,44.61,44.88,40965.0
2023-05-19 10:00:00,44.88,44.95,44.63,44.87,108248.0,44.88,44.95,44.63,44.87,108248.0
2023-05-19 10:30:00,44.89,45.26,44.87,45.25,86899.0,44.89,45.26,44.87,45.25,86899.0
2023-05-19 11:00:00,45.24,45.38,45.21,45.23,91120.0,45.24,45.38,45.21,45.23,91120.0
2023-05-19 11:30:00,45.22,45.37,45.08,45.3,62263.0,45.22,45.37,45.08,45.3,62263.0
2023-05-19 12:00:00,45.28,45.32,45.1,45.18,31075.0,45.28,45.32,45.1,45.18,31075.0
2023-05-19 12:30:00,45.18,45.19,45.05,45.07,49262.0,45.18,45.19,45.05,45.07,49262.0
2023-05-19 13:00:00,45.09,45.18,45.02,45.05,31928.0,45.09,45.18,45.02,45.05,31928.0
2023-05-19 13:30:00,45.05,45.1,44.99,44.99,25889.0,45.05,45.1,44.99,44.99,25889.0
2023-05-19 14:00:00,45.0,45.03,44.9,44.97,33619.0,45.0,45.03,44.9,44.97,33619.0
2023-05-19 14:30:00,44.96,45.04,44.92,45.04,39986.0,44.96,45.04,44.92,45.04,39986.0
2023-05-19 15:00:00,45.04,45.15,44.97,44.97,71227.0,45.04,45.15,44.97,44.97,71227.0
2023-05-19 15:30:00,44.97,45.13,44.88,44.92,352464.0,44.97,45.13,44.88,44.92,352464.0
2023-05-22 09:30:00,44.94,45.37,44.9,45.08,35210.0,44.94,45.37,44.9,45.08,35210.0
2023-05-22 10:00:00,45.07,45.13,44.89,45.08,88897.0,45.07,45.13,44.89,45.08,88897.0
2023-05-22 10:30:00,45.08,45.22,45.07,45.19,65612.0,45.08,45.22,45.07,45.19,65612.0
2023-05-22 11:00:00,45.2,45.57,45.19,45.54,53205.0,45.2,45.57,45.19,45.54,53205.0
2023-05-22 11:30:00,45.53,45.76,45.5,45.68,38644.0,45.53,45.76,45.5,45.68,38644.0
2023-05-22 12:00:00,45.68,45.74,45.6,45.62,31337.0,45.68,45.74,45.6,45.62,31337.0
2023-05-22 12:30:00,45.62,45.72,45.59,45.7,24412.0,45.62,45.72,45.59,45.7,24412.0
2023-05-22 13:00:00,45.69,45.72,45.49,45.61,36983.0,45.69,45.72,45.49,45.61,36983.0
2023-05-22 13:30:00,45.61,45.64,45.46,45.47,37643.0,45.61,45.64,45.46,45.47,37643.0
2023-05-22 14:00:00,45.48,45.57,45.44,45.55,38017.0,45.48,45.57,45.44,45.55,38017.0
2023-05-22 14:30:00,45.55,45.82,45.55,45.72,56712.0,45.55,45.82,45.55,45.72,56712.0
2023-05-22 15:00:00,45.71,45.79,45.51,45.59,97159.0,45.71,45.79,45.51,45.59,97159.0
2023-05-22 15:30:00,45.59,45.67,45.46,45.58,237001.0,45.59,45.67,45.46,45.58,237001.0
2023-05-23 09:30:00,45.32,45.72,45.21,45.72,73751.0,45.32,45.72,45.21,45.72,73751.0
2023-05-23 10:00:00,45.72,45.77,45.46,45.57,42158.0,45.72,45.77,45.46,45.57,42158.0
2023-05-23 10:30:00,45.57,45.7,45.54,45.67,52504.0,45.57,45.7,45.54,45.67,52504.0
2023-05-23 11:00:00,45.68,45.73,45.57,45.57,29750.0,45.68,45.73,45.57,45.57,29750.0
2023-05-23 11:30:00,45.58,45.67,45.51,45.62,43867.0,45.58,45.67,45.51,45.62,43867.0
2023-05-23 12:00:00,45.64,45.65,45.47,45.54,50977.0,45.64,45.65,45.47,45.54,50977.0
2023-05-23 12:30:00,45.55,45.6,45.37,45.44,50993.0,45.55,45.6,45.37,45.44,50993.0
2023-05-23 13:00:00,45.45,45.56,45.42,45.44,51990.0,45.45,45.56,45.42,45.44,51990.0
2023-05-23 13:30:00,45.43,45.55,45.33,45.53,74443.0,45.43,45.55,45.33,45.53,74443.0
2023-05-23 14:00:00,45.53,45.6,45.29,45.37,83171.0,45.53,45.6,45.29,45.37,83171.0
2023-05-23 14:30:00,45.34,45.48,45.33,45.46,56854.0,45.34,45.48,45.33,45.46,56854.0
2023-05-23 15:00:00,45.47,45.6,45.39,45.6,109518.0,45.47,45.6,45.39,45.6,109518.0
2023-05-23 15:30:00,45.61,45.61,45.48,45.51,272554.0,45.61,45.61,45.48,45.51,272554.0
2023-05-24 09:30:00,45.39,45.45,44.76,44.77,45797.0,45.39,45.45,44.76,44.77,45797.0
2023-05-24 10:00:00,44.73,44.77,44.51,44.61,45961.0,44.73,44.77,44.51,44.61,45961.0
2023-05-24 10:30:00,44.61,44.72,44.46,44.48,48252.0,44.61,44.72,44.46,44.48,48252.0
2023-05-24 11:00:00,44.48,44.57,44.17,44.45,49478.0,44.48,44.57,44.17,44.45,49478.0
2023-05-24 11:30:00,44.5,44.55,44.33,44.52,39871.0,44.5,44.55,44.33,44.52,39871.0
2023-05-24 12:00:00,44.53,44.67,44.53,44.56,62554.0,44.53,44.67,44.53,44.56,62554.0
2023-05-24 12:30:00,44.55,44.65,44.43,44.45,43282.0,44.55,44.65,44.43,44.45,43282.0
2023-05-24 13:00:00,44.44,44.44,44.12,44.19,82623.0,44.44,44.44,44.12,44.19,82623.0
2023-05-24 13:30:00,44.18,44.3,44.14,44.3,40875.0,44.18,44.3,44.14,44.3,40875.0
2023-05-24 14:00:00,44.31,44.38,44.01,44.04,43617.0,44.31,44.38,44.01,44.04,43617.0
2023-05-24 14:30:00,44.04,44.36,44.01,44.25,99602.0,44.04,44.36,44.01,44.25,99602.0
2023-05-24 15:00:00,44.26,44.53,44.24,44.39,70246.0,44.26,44.53,44.24,44.39,70246.0
2023-05-24 15:30:00,44.39,44.52,44.22,44.32,242283.0,44.39,44.52,44.22,44.32,242283.0
2023-05-25 09:30:00,44.77,45.13,44.67,44.95,46284.0,44.77,45.13,44.67,44.95,46284.0
2023-05-25 10:00:00,44.94,45.0,44.47,44.59,57380.0,44.94,45.0,44.47,44.59,57380.0
2023-05-25 10:30:00,44.59,44.79,44.55,44.77,29936.0,44.59,44.79,44.55,44.77,29936.0
2023-05-25 11:00:00,44.8,45.01,44.71,44.77,78678.0,44.8,45.01,44.71,44.77,78678.0
2023-05-25 11:30:00,44.77,44.91,44.61,44.91,36649.0,44.77,44.91,44.61,44.91,36649.0
2023-05-25 12:00:00,44.94,44.99,44.84,44.87,21156.0,44.94,44.99,44.84,44.87,21156.0
2023-05-25 12:30:00,44.89,45.06,44.84,44.97,52709.0,44.89,45.06,44.84,44.97,52709.0
2023-05-25 13:00:00,44.96,45.05,44.88,45.0,19415.0,44.96,45.05,44.88,45.0,19415.0
2023-05-25 13:30:00,45.01,45.11,44.99,45.1,18236.0,45.01,45.11,44.99,45.1,18236.0
2023-05-25 14:00:00,45.1,45.24,45.08,45.11,21260.0,45.1,45.24,45.08,45.11,21260.0
2023-05-25 14:30:00,45.1,45.1,44.93,45.02,25632.0,45.1,45.1,44.93,45.02,25632.0
2023-05-25 15:00:00,45.04,45.26,45.02,45.18,82959.0,45.04,45.26,45.02,45.18,82959.0
2023-05-25 15:30:00,45.19,45.32,45.12,45.13,127052.0,45.19,45.32,45.12,45.13,127052.0
2023-05-26 09:30:00,45.42,46.36,45.42,46.36,121580.0,45.42,46.36,45.42,46.36,121580.0
2023-05-26 10:00:00,46.38,46.82,46.25,46.82,70800.0,46.38,46.82,46.25,46.82,70800.0
2023-05-26 10:30:00,46.83,47.14,46.69,47.12,104199.0,46.83,47.14,46.69,47.12,104199.0
2023-05-26 11:00:00,47.08,47.21,46.96,47.17,106340.0,47.08,47.21,46.96,47.17,106340.0
2023-05-26 11:30:00,47.17,47.58,47.16,47.34,123710.0,47.17,47.58,47.16,47.34,123710.0
2023-05-26 12:00:00,47.35,47.84,47.35,47.84,58685.0,47.35,47.84,47.35,47.84,58685.0
2023-05-26 12:30:00,47.83,48.13,47.68,47.98,130506.0,47.83,48.13,47.68,47.98,130506.0
2023-05-26 13:00:00,48.0,48.21,47.98,48.17,83071.0,48.0,48.21,47.98,48.17,83071.0
2023-05-26 13:30:00,48.16,48.17,47.64,47.78,183214.0,48.16,48.17,47.64,47.78,183214.0
2023-05-26 14:00:00,47.78,48.18,47.78,48.12,142146.0,47.78,48.18,47.78,48.12,142146.0
2023-05-26 14:30:00,48.13,48.24,48.05,48.11,118498.0,48.13,48.24,48.05,48.11,118498.0
2023-05-26 15:00:00,48.11,48.36,48.11,48.33,186357.0,48.11,48.36,48.11,48.33,186357.0
2023-05-26 15:30:00,48.33,48.33,47.93,47.99,334890.0,48.33,48.33,47.93,47.99,334890.0
2023-05-30 09:30:00,48.6,49.56,48.53,48.56,240647.0,48.6,49.56,48.53,48.56,240647.0
2023-05-30 10:00:00,48.55,48.74,48.24,48.27,114206.0,48.55,48.74,48.24,48.27,114206.0
2023-05-30 10:30:00,48.27,48.72,48.24,48.6,48090.0,48.27,48.72,48.24,48.6,48090.0
2023-05-30 11:00:00,48.62,48.8,48.61,48.77,42386.0,48.62,48.8,48.61,48.77,42386.0
2023-05-30 11:30:00,48.78,48.95,48.76,48.86,86139.0,48.78,48.95,48.76,48.86,86139.0
2023-05-30 12:00:00,48.82,48.82,48.65,48.65,57238.0,48.82,48.82,48.65,48.65,57238.0
2023-05-30 12:30:00,48.64,48.69,48.36,48.4,123700.0,48.64,48.69,48.36,48.4,123700.0
2023-05-30 13:00:00,48.4,48.4,48.01,48.3,97322.0,48.4,48.4,48.01,48.3,97322.0
2023-05-30 13:30:00,48.27,48.43,48.05,48.09,50437.0,48.27,48.43,48.05,48.09,50437.0
2023-05-30 14:00:00,48.1,48.22,47.9,48.17,70091.0,48.1,48.22,47.9,48.17,70091.0
2023-05-30 14:30:00,48.18,48.29,48.03,48.05,75252.0,48.18,48.29,48.03,48.05,75252.0
2023-05-30 15:00:00,48.04,48.18,47.99,48.15,106268.0,48.04,48.18,47.99,48.15,106268.0
2023-05-30 15:30:00,48.13,48.19,47.82,47.96,244365.0,48.13,48.19,47.82,47.96,244365.0
2023-05-31 09:30:00,47.39,47.74,47.19,47.48,126412.0,47.39,47.74,47.19,47.48,126412.0
2023-05-31 10:00:00,47.49,47.5,46.78,46.87,75563.0,47.49,47.5,46.78,46.87,75563.0
2023-05-31 10:30:00,46.85,46.85,46.47,46.55,95942.0,46.85,46.85,46.47,46.55,95942.0
2023-05-31 11:00:00,46.55,46.64,46.44,46.46,54045.0,46.55,46.64,46.44,46.46,54045.0
2023-05-31 11:30:00,46.46,46.57,46.32,46.57,39277.0,46.46,46.57,46.32,46.57,39277.0
2023-05-31 12:00:00,46.56,46.95,46.56,46.72,62771.0,46.56,46.95,46.56,46.72,62771.0
2023-05-31 12:30:00,46.73,46.88,46.67,46.79,43333.0,46.73,46.88,46.67,46.79,43333.0
2023-05-31 13:00:00,46.81,47.02,46.76,46.9,54706.0,46.81,47.02,46.76,46.9,54706.0
2023-05-31 13:30:00,46.9,47.02,46.85,46.9,64225.0,46.9,47.02,46.85,46.9,64225.0
2023-05-31 14:00:00,46.89,47.14,46.86,47.09,58144.0,46.89,47.14,46.86,47.09,58144.0
2023-05-31 14:30:00,47.09,47.11,46.88,46.96,74044.0,47.09,47.11,46.88,46.96,74044.0
2023-05-31 15:00:00,46.97,46.98,46.58,46.59,61238.0,46.97,46.98,46.58,46.59,61238.0
2023-05-31 15:30:00,46.59,46.86,46.57,46.74,287492.0,46.59,46.86,46.57,46.74,287492.0
2023-06-01 09:30:00,46.91,46.99,46.49,46.77,28636.0,46.91,46.99,46.49,46.77,28636.0
2023-06-01 10:00:00,46.78,46.93,46.38,46.55,66787.0,46.78,46.93,46.38,46.55,66787.0
2023-06-01 10:30:00,46.55,46.92,46.49,46.83,53586.0,46.55,46.92,46.49,46.83,53586.0
2023-06-01 11:00:00,46.84,47.2,46.76,47.15,55314.0,46.84,47.2,46.76,47.15,55314.0
2023-06-01 11:30:00,47.14,47.36,47.13,47.26,65443.0,47.14,47.36,47.13,47.26,65443.0
2023-06-01 12:00:00,47.27,47.42,47.14,47.41,42947.0,47.27,47.42,47.14,47.41,42947.0
2023-06-01 12:30:00,47.42,47.43,47.18,47.22,68233.0,47.42,47.43,47.18,47.22,68233.0
2023-06-01 13:00:00,47.22,47.24,47.05,47.11,44078.0,47.22,47.24,47.05,47.11,44078.0
2023-06-01 13:30:00,47.11,47.32,47.1,47.32,44040.0,47.11,47.32,47.1,47.32,44040.0
2023-06-01 14:00:00,47.34,47.42,47.19,47.21,28273.0,47.34,47.42,47.19,47.21,28273.0
2023-06-01 14:30:00,47.2,47.21,47.09,47.16,39650.0,47.2,47.21,47.09,47.16,39650.0
2023-06-01 15:00:00,47.16,47.27,47.15,47.18,58376.0,47.16,47.27,47.15,47.18,58376.0
2023-06-01 15:30:00,47.17,47.19,46.84,47.04,211894.0,47.17,47.19,46.84,47.04,211894.0
2023-06-02 09:30:00,47.54,47.99,47.07,47.12,149533.0,47.54,47.99,47.07,47.12,149533.0
2023-06-02 10:00:00,47.1,47.35,46.9,47.31,73198.0,47.1,47.35,46.9,47.31,73198.0
2023-06-02 10:30:00,47.3,47.57,47.2,47.51,58159.0,47.3,47.57,47.2,47.51,58159.0
2023-06-02 11:00:00,47.51,47.79,47.5,47.77,65547.0,47.51,47.79,47.5,47.77,65547.0
2023-06-02 11:30:00,47.77,47.8,47.61,47.68,91930.0,47.77,47.8,47.61,47.68,91930.0
2023-06-02 12:00:00,47.68,47.92,47.59,47.92,85139.0,47.68,47.92,47.59,47.92,85139.0
2023-06-02 12:30:00,47.91,48.17,47.87,48.02,42171.0,47.91,48.17,47.87,48.02,42171.0
2023-06-02 13:00:00,48.04,48.11,47.91,48.11,46919.0,48.04,48.11,47.91,48.11,46919.0
2023-06-02 13:30:00,48.11,48.12,47.93,47.98,51002.0,48.11,48.12,47.93,47.98,51002.0
2023-06-02 14:00:00,48.0,48.27,47.87,48.23,91590.0,48.0,48.27,47.87,48.23,91590.0
2023-06-02 14:30:00,48.25,48.28,47.97,48.08,99078.0,48.25,48.28,47.97,48.08,99078.0
2023-06-02 15:00:00,48.09,48.33,48.07,48.18,218942.0,48.09,48.33,48.07,48.18,218942.0
2023-06-02 15:30:00,48.18,48.29,48.08,48.13,397476.0,48.18,48.29,48.08,48.13,397476.0
2023-06-05 09:30:00,47.74,48.08,46.87,46.94,88777.0,47.74,48.08,46.87,46.94,88777.0
2023-06-05 10:00:00,46.97,47.16,46.43,47.1,183173.0,46.97,47.16,46.43,47.1,183173.0
2023-06-05 10:30:00,47.09,47.53,46.94,47.52,158446.0,47.09,47.53,46.94,47.52,158446.0
2023-06-05 11:00:00,47.49,47.63,47.35,47.54,163644.0,47.49,47.63,47.35,47.54,163644.0
2023-06-05 11:30:00,47.54,47.83,47.48,47.73,165922.0,47.54,47.83,47.48,47.73,165922.0
2023-06-05 12:00:00,47.73,47.76,47.38,47.73,69414.0,47.73,47.76,47.38,47.73,69414.0
2023-06-05 12:30:00,47.73,47.86,47.62,47.73,114972.0,47.73,47.86,47.62,47.73,114972.0
2023-06-05 13:00:00,47.73,47.73,47.33,47.42,92407.0,47.73,47.73,47.33,47.42,92407.0
2023-06-05 13:30:00,47.41,47.6,47.33,47.55,102959.0,47.41,47.6,47.33,47.55,102959.0
2023-06-05 14:00:00,47.55,47.58,47.24,47.36,87182.0,47.55,47.58,47.24,47.36,87182.0
2023-06-05 14:30:00,47.37,47.5,47.17,47.48,111126.0,47.37,47.5,47.17,47.48,111126.0
2023-06-05 15:00:00,47.49,47.6,47.25,47.51,150586.0,47.49,47.6,47.25,47.51,150586.0
2023-06-05 15:30:00,47.52,47.63,47.3,47.52,696499.0,47.52,47.63,47.3,47.52,696499.0
2023-06-06 09:30:00,42.92,43.2,41.78,42.49,1415514.0,42.92,43.2,41.78,42.49,1415514.0
2023-06-06 10:00:00,42.48,42.64,42.02,42.05,631861.0,42.48,42.64,42.02,42.05,631861.0
2023-06-06 10:30:00,42.06,42.5,41.83,42.5,598450.0,42.06,42.5,41.83,42.5,598450.0
2023-06-06 11:00:00,42.5,43.29,42.5,42.76,753080.0,42.5,43.29,42.5,42.76,753080.0
2023-06-06 11:30:00,42.77,43.14,42.32,42.38,507160.0,42.77,43.14,42.32,42.38,507160.0
2023-06-06 12:00:00,42.39,42.77,41.85,41.87,518772.0,42.39,42.77,41.85,41.87,518772.0
2023-06-06 12:30:00,41.88,42.14,41.86,41.93,322061.0,41.88,42.14,41.86,41.93,322061.0
2023-06-06 13:00:00,41.92,41.99,41.48,41.73,408112.0,41.92,41.99,41.48,41.73,408112.0
2023-06-06 13:30:00,41.73,41.9,41.63,41.8,295373.0,41.73,41.9,41.63,41.8,295373.0
2023-06-06 14:00:00,41.8,42.12,41.74,42.11,294999.0,41.8,42.12,41.74,42.11,294999.0
2023-06-06 14:30:00,42.1,42.1,41.78,41.89,191225.0,42.1,42.1,41.78,41.89,191225.0
2023-06-06 15:00:00,41.9,42.23,41.84,42.12,296498.0,41.9,42.23,41.84,42.12,296498.0
2023-06-06 15:30:00,42.13,42.4,42.0,42.39,1102213.0,42.13,42.4,42.0,42.39,1102213.0
2023-06-07 09:30:00,42.54,44.07,42.47,43.81,571188.0,42.54,44.07,42.47,43.81,571188.0
2023-06-07 10:00:00,43.82,44.21,43.71,44.02,344311.0,43.82,44.21,43.71,44.02,344311.0
2023-06-07 10:30:00,44.0,44.07,43.73,43.79,204349.0,44.0,44.07,43.73,43.79,204349.0
2023-06-07 11:00:00,43.79,43.82,43.46,43.81,131427.0,43.79,43.82,43.46,43.81,131427.0
2023-06-07 11:30:00,43.8,44.0,43.75,43.76,133358.0,43.8,44.0,43.75,43.76,133358.0
2023-06-07 12:00:00,43.76,43.77,43.35,43.45,142427.0,43.76,43.77,43.35,43.45,142427.0
2023-06-07 12:30:00,43.48,43.72,43.48,43.58,92785.0,43.48,43.72,43.48,43.58,92785.0
2023-06-07 13:00:00,43.57,43.72,43.56,43.69,79506.0,43.57,43.72,43.56,43.69,79506.0
2023-06-07 13:30:00,43.68,43.68,43.44,43.62,89926.0,43.68,43.68,43.44,43.62,89926.0
2023-06-07 14:00:00,43.61,43.64,43.38,43.42,88820.0,43.61,43.64,43.38,43.42,88820.0
2023-06-07 14:30:00,43.43,43.43,43.2,43.23,95419.0,43.43,43.43,43.2,43.23,95419.0
2023-06-07 15:00:00,43.24,43.48,43.23,43.37,152197.0,43.24,43.48,43.23,43.37,152197.0
2023-06-07 15:30:00,43.37,43.37,43.1,43.27,445777.0,43.37,43.37,43.1,43.27,445777.0
2023-06-08 09:30:00,42.96,43.25,41.94,42.25,146558.0,42.96,43.25,41.94,42.25,146558.0
2023-06-08 10:00:00,42.25,42.67,42.21,42.61,143312.0,42.25,42.67,42.21,42.61,143312.0
2023-06-08 10:30:00,42.63,42.84,42.62,42.78,135146.0,42.63,42.84,42.62,42.78,135146.0
2023-06-08 11:00:00,42.78,42.91,42.64,42.74,78176.0,42.78,42.91,42.64,42.74,78176.0
2023-06-08 11:30:00,42.74,42.77,42.47,42.47,74679.0,42.74,42.77,42.47,42.47,74679.0
2023-06-08 12:00:00,42.47,42.73,42.35,42.72,81556.0,42.47,42.73,42.35,42.72,81556.0
2023-06-08 12:30:00,42.71,42.81,42.67,42.74,102231.0,42.71,42.81,42.67,42.74,102231.0
2023-06-08 13:00:00,42.74,42.97,42.69,42.86,144608.0,42.74,42.97,42.69,42.86,144608.0
2023-06-08 13:30:00,42.84,42.9,42.66,42.79,51621.0,42.84,42.9,42.66,42.79,51621.0
2023-06-08 14:00:00,42.8,42.85,42.68,42.72,68359.0,42.8,42.85,42.68,42.72,68359.0
2023-06-08 14:30:00,42.71,42.73,42.5,42.59,282417.0,42.71,42.73,42.5,42.59,282417.0
2023-06-08 15:00:00,42.57,42.68,42.5,42.62,116109.0,42.57,42.68,42.5,42.62,116109.0
2023-06-08 15:30:00,42.62,42.69,42.5,42.52,522337.0,42.62,42.69,42.5,42.52,522337.0
2023-06-09 09:30:00,42.69,42.84,42.08,42.11,95902.0,42.69,42.84,42.08,42.11,95902.0
2023-06-09 10:00:00,42.13,42.61,42.1,42.58,127939.0,42.13,42.61,42.1,42.58,127939.0
2023-06-09 10:30:00,42.58,42.6,42.02,42.14,87902.0,42.58,42.6,42.02,42.14,87902.0
2023-06-09 11:00:00,42.13,42.21,41.84,41.91,106350.0,42.13,42.21,41.84,41.91,106350.0
2023-06-09 11:30:00,41.9,42.16,41.85,41.95,108989.0,41.9,42.16,41.85,41.95,108989.0
2023-06-09 12:00:00,41.93,42.0,41.82,41.92,107037.0,41.93,42.0,41.82,41.92,107037.0
2023-06-09 12:30:00,41.92,41.93,41.7,41.89,151821.0,41.92,41.93,41.7,41.89,151821.0
2023-06-09 13:00:00,41.88,41.9,41.75,41.86,62004.0,41.88,41.9,41.75,41.86,62004.0
2023-06-09 13:30:00,41.86,41.87,41.64,41.7,140787.0,41.86,41.87,41.64,41.7,140787.0
2023-06-09 14:00:00,41.71,41.71,41.48,41.49,241694.0,41.71,41.71,41.48,41.49,241694.0
2023-06-09 14:30:00,41.49,41.52,41.3,41.38,282209.0,41.49,41.52,41.3,41.38,282209.0
2023-06-09 15:00:00,41.38,41.52,41.17,41.18,403372.0,41.38,41.52,41.17,41.18,403372.0
2023-06-09 15:30:00,41.18,41.38,41.17,41.34,752278.0,41.18,41.38,41.17,41.34,752278.0
2023-06-12 09:30:00,41.48,41.81,41.33,41.71,318462.0,41.48,41.81,41.33,41.71,318462.0
2023-06-12 10:00:00,41.71,41.79,41.2,41.29,302899.0,41.71,41.79,41.2,41.29,302899.0
2023-06-12 10:30:00,41.28,41.35,41.05,41.2,185303.0,41.28,41.35,41.05,41.2,185303.0
2023-06-12 11:00:00,41.2,41.73,41.2,41.69,156292.0,41.2,41.73,41.2,41.69,156292.0
2023-06-12 11:30:00,41.69,41.87,41.55,41.64,115179.0,41.69,41.87,41.55,41.64,115179.0
2023-06-12 12:00:00,41.65,41.88,41.63,41.8,171107.0,41.65,41.88,41.63,41.8,171107.0
2023-06-12 12:30:00,41.8,41.89,41.68,41.81,120563.0,41.8,41.89,41.68,41.81,120563.0
2023-06-12 13:00:00,41.8,41.82,41.71,41.72,49274.0,41.8,41.82,41.71,41.72,49274.0
2023-06-12 13:30:00,41.71,41.72,41.54,41.54,72229.0,41.71,41.72,41.54,41.54,72229.0
2023-06-12 14:00:00,41.55,41.63,41.45,41.51,87931.0,41.55,41.63,41.45,41.51,87931.0
2023-06-12 14:30:00,41.51,41.65,41.38,41.49,144616.0,41.51,41.65,41.38,41.49,144616.0
2023-06-12 15:00:00,41.5,41.69,41.49,41.56,172616.0,41.5,41.69,41.49,41.56,172616.0
2023-06-12 15:30:00,41.55,41.68,41.42,41.55,523704.0,41.55,41.68,41.42,41.55,523704.0
2023-06-13 09:30:00,41.8,42.38,41.7,41.83,165458.0,41.8,42.38,41.7,41.83,165458.0
2023-06-13 10:00:00,41.84,42.0,41.73,41.9,124308.0,41.84,42.0,41.73,41.9,124308.0
2023-06-13 10:30:00,41.91,41.91,41.65,41.66,91199.0,41.91,41.91,41.65,41.66,91199.0
2023-06-13 11:00:00,41.66,41.89,41.63,41.75,227340.0,41.66,41.89,41.63,41.75,227340.0
2023-06-13 11:30:00,41.76,41.77,41.45,41.45,158597.0,41.76,41.77,41.45,41.45,158597.0
2023-06-13 12:00:00,41.45,41.9,41.35,41.85,159906.0,41.45,41.9,41.35,41.85,159906.0
2023-06-13 12:30:00,41.85,41.9,41.68,41.86,288236.0,41.85,41.9,41.68,41.86,288236.0
2023-06-13 13:00:00,41.85,42.2,41.82,42.17,110544.0,41.85,42.2,41.82,42.17,110544.0
2023-06-13 13:30:00,42.18,42.27,42.0,42.22,89884.0,42.18,42.27,42.0,42.22,89884.0
2023-06-13 14:00:00,42.23,42.28,42.18,42.2,62940.0,42.23,42.28,42.18,42.2,62940.0
2023-06-13 14:30:00,42.2,42.33,42.13,42.29,107907.0,42.2,42.33,42.13,42.29,107907.0
2023-06-13 15:00:00,42.3,42.37,42.25,42.27,78837.0,42.3,42.37,42.25,42.27,78837.0
2023-06-13 15:30:00,42.28,42.47,42.2,42.41,311550.0,42.28,42.47,42.2,42.41,311550.0
2023-06-14 09:30:00,42.86,43.23,42.57,43.02,270625.0,42.86,43.23,42.57,43.02,270625.0
2023-06-14 10:00:00,43.02,43.48,43.0,43.45,157120.0,43.02,43.48,43.0,43.45,157120.0
2023-06-14 10:30:00,43.46,44.03,43.45,44.02,290459.0,43.46,44.03,43.45,44.02,290459.0
2023-06-14 11:00:00,44.02,44.23,43.94,44.2,192654.0,44.02,44.23,43.94,44.2,192654.0
2023-06-14 11:30:00,44.19,44.45,44.16,44.26,240084.0,44.19,44.45,44.16,44.26,240084.0
2023-06-14 12:00:00,44.26,44.37,44.08,44.33,125599.0,44.26,44.37,44.08,44.33,125599.0
2023-06-14 12:30:00,44.32,44.49,44.18,44.34,153086.0,44.32,44.49,44.18,44.34,153086.0
2023-06-14 13:00:00,44.35,44.45,44.22,44.23,181208.0,44.35,44.45,44.22,44.23,181208.0
2023-06-14 13:30:00,44.22,44.25,43.94,43.97,287110.0,44.22,44.25,43.94,43.97,287110.0
2023-06-14 14:00:00,43.95,44.06,43.7,44.04,276076.0,43.95,44.06,43.7,44.04,276076.0
2023-06-14 14:30:00,44.03,44.21,43.93,44.08,195025.0,44.03,44.21,43.93,44.08,195025.0
2023-06-14 15:00:00,44.09,44.32,44.08,44.26,180102.0,44.09,44.32,44.08,44.26,180102.0
2023-06-14 15:30:00,44.27,44.38,44.15,44.38,440626.0,44.27,44.38,44.15,44.38,440626.0
2023-06-15 09:30:00,44.09,44.23,43.86,43.92,94229.0,44.09,44.23,43.86,43.92,94229.0
2023-06-15 10:00:00,43.92,44.07,43.84,44.01,115657.0,43.92,44.07,43.84,44.01,115657.0
2023-06-15 10:30:00,44.02,44.12,43.75,44.02,147332.0,44.02,44.12,43.75,44.02,147332.0
2023-06-15 11:00:00,44.03,44.11,43.95,44.11,84206.0,44.03,44.11,43.95,44.11,84206.0
2023-06-15 11:30:00,44.1,44.52,44.08,44.46,90701.0,44.1,44.52,44.08,44.46,90701.0
2023-06-15 12:00:00,44.47,44.56,44.16,44.23,57509.0,44.47,44.56,44.16,44.23,57509.0
2023-06-15 12:30:00,44.23,44.4,44.2,44.39,59036.0,44.23,44.4,44.2,44.39,59036.0
2023-06-15 13:00:00,44.38,44.4,44.2,44.34,69955.0,44.38,44.4,44.2,44.34,69955.0
2023-06-15 13:30:00,44.35,44.56,44.29,44.56,72695.0,44.35,44.56,44.29,44.56,72695.0
2023-06-15 14:00:00,44.57,44.65,44.44,44.54,149745.0,44.57,44.65,44.44,44.54,149745.0
2023-06-15 14:30:00,44.54,44.67,44.51,44.64,98890.0,44.54,44.67,44.51,44.64,98890.0
2023-06-15 15:00:00,44.64,44.66,44.36,44.41,116482.0,44.64,44.66,44.36,44.41,116482.0
2023-06-15 15:30:00,44.41,44.47,44.17,44.28,404389.0,44.41,44.47,44.17,44.28,404389.0
2023-06-16 09:30:00,44.37,44.6,44.07,44.36,392152.0,44.37,44.6,44.07,44.36,392152.0
2023-06-16 10:00:00,44.37,44.58,44.18,44.22,105503.0,44.37,44.58,44.18,44.22,105503.0
2023-06-16 10:30:00,44.22,44.31,43.93,44.11,120958.0,44.22,44.31,43.93,44.11,120958.0
2023-06-16 11:00:00,44.11,44.2,43.94,43.98,61496.0,44.11,44.2,43.94,43.98,61496.0
2023-06-16 11:30:00,43.97,44.02,43.87,44.01,64626.0,43.97,44.02,43.87,44.01,64626.0
2023-06-16 12:00:00,44.01,44.13,43.98,44.08,45752.0,44.01,44.13,43.98,44.08,45752.0
2023-06-16 12:30:00,44.07,44.25,44.07,44.21,25197.0,44.07,44.25,44.07,44.21,25197.0
2023-06-16 13:00:00,44.22,44.24,44.04,44.04,51670.0,44.22,44.24,44.04,44.04,51670.0
2023-06-16 13:30:00,44.05,44.06,43.93,43.96,45863.0,44.05,44.06,43.93,43.96,45863.0
2023-06-16 14:00:00,43.96,43.98,43.88,43.95,38377.0,43.96,43.98,43.88,43.95,38377.0
2023-06-16 14:30:00,43.94,44.05,43.91,44.02,63991.0,43.94,44.05,43.91,44.02,63991.0
2023-06-16 15:00:00,44.02,44.15,43.99,44.15,57714.0,44.02,44.15,43.99,44.15,57714.0
2023-06-16 15:30:00,44.14,44.4,44.13,44.31,320046.0,44.14,44.4,44.13,44.31,320046.0
2023-06-20 09:30:00,44.06,44.3,43.82,44.05,171250.0,44.06,44.3,43.82,44.05,171250.0
2023-06-20 10:00:00,44.07,44.1,43.51,43.57,184948.0,44.07,44.1,43.51,43.57,184948.0
2023-06-20 10:30:00,43.55,43.66,43.42,43.5,67692.0,43.55,43.66,43.42,43.5,67692.0
2023-06-20 11:00:00,43.51,43.64,43.44,43.48,87727.0,43.51,43.64,43.44,43.48,87727.0
2023-06-20 11:30:00,43.48,43.6,43.47,43.54,42206.0,43.48,43.6,43.47,43.54,42206.0
2023-06-20 12:00:00,43.55,43.68,43.49,43.6,102811.0,43.55,43.68,43.49,43.6,102811.0
2023-06-20 12:30:00,43.57,43.77,43.53,43.77,61750.0,43.57,43.77,43.53,43.77,61750.0
2023-06-20 13:00:00,43.77,43.82,43.59,43.59,56552.0,43.77,43.82,43.59,43.59,56552.0
2023-06-20 13:30:00,43.59,43.65,43.29,43.34,99993.0,43.59,43.65,43.29,43.34,99993.0
2023-06-20 14:00:00,43.33,43.36,43.14,43.21,56712.0,43.33,43.36,43.14,43.21,56712.0
2023-06-20 14:30:00,43.21,43.21,42.93,43.04,97832.0,43.21,43.21,42.93,43.04,97832.0
2023-06-20 15:00:00,43.05,43.17,42.95,43.13,128381.0,43.05,43.17,42.95,43.13,128381.0
2023-06-20 15:30:00,43.14,43.17,43.02,43.05,356377.0,43.14,43.17,43.02,43.05,356377.0
2023-06-21 09:30:00,42.52,42.56,41.92,42.37,165636.0,42.52,42.56,41.92,42.37,165636.0
2023-06-21 10:00:00,42.37,42.39,41.82,41.92,99635.0,42.37,42.39,41.82,41.92,99635.0
2023-06-21 10:30:00,41.93,42.01,41.7,41.85,197361.0,41.93,42.01,41.7,41.85,197361.0
2023-06-21 11:00:00,41.86,41.94,41.67,41.89,167430.0,41.86,41.94,41.67,41.89,167430.0
2023-06-21 11:30:00,41.88,41.92,41.73,41.82,275500.0,41.88,41.92,41.73,41.82,275500.0
2023-06-21 12:00:00,41.82,41.87,41.55,41.74,328205.0,41.82,41.87,41.55,41.74,328205.0
2023-06-21 12:30:00,41.74,41.92,41.68,41.79,135705.0,41.74,41.92,41.68,41.79,135705.0
2023-06-21 13:00:00,41.78,42.06,41.77,42.0,58510.0,41.78,42.06,41.77,42.0,58510.0
2023-06-21 13:30:00,41.98,42.29,41.98,42.25,74441.0,41.98,42.29,41.98,42.25,74441.0
2023-06-21 14:00:00,42.26,42.3,42.15,42.19,36112.0,42.26,42.3,42.15,42.19,36112.0
2023-06-21 14:30:00,42.18,42.2,42.08,42.14,53536.0,42.18,42.2,42.08,42.14,53536.0
2023-06-21 15:00:00,42.14,42.14,42.02,42.04,67508.0,42.14,42.14,42.02,42.04,67508.0
2023-06-21 15:30:00,42.04,42.09,41.86,41.87,259688.0,42.04,42.09,41.86,41.87,259688.0
2023-06-22 09:30:00,41.82,42.0,41.35,41.66,75799.0,41.82,42.0,41.35,41.66,75799.0
2023-06-22 10:00:00,41.62,41.74,41.45,41.74,41575.0,41.62,41.74,41.45,41.74,41575.0
2023-06-22 10:30:00,41.73,41.73,41.29,41.4,89043.0,41.73,41.73,41.29,41.4,89043.0
2023-06-22 11:00:00,41.42,41.57,41.25,41.31,33324.0,41.42,41.57,41.25,41.31,33324.0
2023-06-22 11:30:00,41.31,41.49,41.26,41.44,43966.0,41.31,41.49,41.26,41.44,43966.0
2023-06-22 12:00:00,41.49,41.49,41.31,41.37,26758.0,41.49,41.49,41.31,41.37,26758.0
2023-06-22 12:30:00,41.39,41.47,41.27,41.35,58986.0,41.39,41.47,41.27,41.35,58986.0
2023-06-22 13:00:00,41.36,41.36,41.18,41.33,39894.0,41.36,41.36,41.18,41.33,39894.0
2023-06-22 13:30:00,41.34,41.38,41.3,41.34,22501.0,41.34,41.38,41.3,41.34,22501.0
2023-06-22 14:00:00,41.35,41.42,41.31,41.41,31560.0,41.35,41.42,41.31,41.41,31560.0
2023-06-22 14:30:00,41.41,41.49,41.38,41.46,45557.0,41.41,41.49,41.38,41.46,45557.0
2023-06-22 15:00:00,41.47,41.53,41.31,41.32,84273.0,41.47,41.53,41.31,41.32,84273.0
2023-06-22 15:30:00,41.32,41.54,41.31,41.53,207449.0,41.32,41.54,41.31,41.53,207449.0
2023-06-23 09:30:00,41.05,41.18,40.84,41.05,234850.0,41.05,41.18,40.84,41.05,234850.0
2023-06-23 10:00:00,41.05,41.2,40.98,41.03,134189.0,41.05,41.2,40.98,41.03,134189.0
2023-06-23 10:30:00,41.03,41.2,40.92,41.05,172557.0,41.03,41.2,40.92,41.05,172557.0
2023-06-23 11:00:00,41.05,41.11,40.84,40.9,84617.0,41.05,41.11,40.84,40.9,84617.0
2023-06-23 11:30:00,40.91,41.02,40.89,41.02,52895.0,40.91,41.02,40.89,41.02,52895.0
2023-06-23 12:00:00,41.03,41.21,41.02,41.14,87549.0,41.03,41.21,41.02,41.14,87549.0
2023-06-23 12:30:00,41.14,41.19,41.09,41.18,35069.0,41.14,41.19,41.09,41.18,35069.0
2023-06-23 13:00:00,41.19,41.35,41.15,41.32,76749.0,41.19,41.35,41.15,41.32,76749.0
2023-06-23 13:30:00,41.32,41.36,41.18,41.18,38148.0,41.32,41.36,41.18,41.18,38148.0
2023-06-23 14:00:00,41.2,41.24,41.11,41.14,57515.0,41.2,41.24,41.11,41.14,57515.0
2023-06-23 14:30:00,41.14,41.15,40.96,41.06,63974.0,41.14,41.15,40.96,41.06,63974.0
2023-06-23 15:00:00,41.05,41.09,40.98,41.02,70231.0,41.05,41.09,40.98,41.02,70231.0
2023-06-23 15:30:00,41.02,41.08,40.92,41.02,270178.0,41.02,41.08,40.92,41.02,270178.0
2023-06-26 09:30:00,41.08,41.73,41.08,41.69,55420.0,41.08,41.73,41.08,41.69,55420.0
2023-06-26 10:00:00,41.69,41.84,41.54,41.71,129828.0,41.69,41.84,41.54,41.71,129828.0
2023-06-26 10:30:00,41.71,41.73,41.5,41.65,51466.0,41.71,41.73,41.5,41.65,51466.0
2023-06-26 11:00:00,41.66,41.68,41.52,41.58,43611.0,41.66,41.68,41.52,41.58,43611.0
2023-06-26 11:30:00,41.58,41.68,41.51,41.66,52404.0,41.58,41.68,41.51,41.66,52404.0
2023-06-26 12:00:00,41.67,41.69,41.43,41.48,58015.0,41.67,41.69,41.43,41.48,58015.0
2023-06-26 12:30:00,41.48,41.49,41.3,41.41,43930.0,41.48,41.49,41.3,41.41,43930.0
2023-06-26 13:00:00,41.41,41.46,41.35,41.38,28740.0,41.41,41.46,41.35,41.38,28740.0
2023-06-26 13:30:00,41.4,41.47,41.36,41.39,27885.0,41.4,41.47,41.36,41.39,27885.0
2023-06-26 14:00:00,41.38,41.41,41.32,41.34,32188.0,41.38,41.41,41.32,41.34,32188.0
2023-06-26 14:30:00,41.34,41.42,41.34,41.38,28642.0,41.34,41.42,41.34,41.38,28642.0
2023-06-26 15:00:00,41.38,41.43,41.31,41.32,41728.0,41.38,41.43,41.31,41.32,41728.0
2023-06-26 15:30:00,41.32,41.38,41.15,41.18,142814.0,41.32,41.38,41.15,41.18,142814.0
2023-06-27 09:30:00,41.24,41.27,41.03,41.26,28355.0,41.24,41.27,41.03,41.26,28355.0
2023-06-27 10:00:00,41.27,41.3,41.03,41.18,32206.0,41.27,41.3,41.03,41.18,32206.0
2023-06-27 10:30:00,41.18,41.42,41.15,41.34,32739.0,41.18,41.42,41.15,41.34,32739.0
2023-06-27 11:00:00,41.35,41.42,41.3,41.38,27514.0,41.35,41.42,41.3,41.38,27514.0
2023-06-27 11:30:00,41.4,41.57,41.32,41.53,47187.0,41.4,41.57,41.32,41.53,47187.0
2023-06-27 12:00:00,41.54,41.75,41.5,41.75,42052.0,41.54,41.75,41.5,41.75,42052.0
2023-06-27 12:30:00,41.75,41.88,41.74,41.84,57614.0,41.75,41.88,41.74,41.84,57614.0
2023-06-27 13:00:00,41.84,41.95,41.8,41.83,42931.0,41.84,41.95,41.8,41.83,42931.0
2023-06-27 13:30:00,41.83,41.86,41.78,41.8,21984.0,41.83,41.86,41.78,41.8,21984.0
2023-06-27 14:00:00,41.79,41.8,41.71,41.76,24551.0,41.79,41.8,41.71,41.76,24551.0
2023-06-27 14:30:00,41.77,41.78,41.7,41.73,37133.0,41.77,41.78,41.7,41.73,37133.0
2023-06-27 15:00:00,41.73,41.82,41.73,41.81,46424.0,41.73,41.82,41.73,41.81,46424.0
2023-06-27 15:30:00,41.8,41.84,41.68,41.76,150279.0,41.8,41.84,41.68,41.76,150279.0
2023-06-28 09:30:00,41.6,41.6,41.24,41.33,61150.0,41.6,41.6,41.24,41.33,61150.0
2023-06-28 10:00:00,41.33,41.42,41.23,41.35,96001.0,41.33,41.42,41.23,41.35,96001.0
2023-06-28 10:30:00,41.36,41.68,41.36,41.61,44974.0,41.36,41.68,41.36,41.61,44974.0
2023-06-28 11:00:00,41.61,41.68,41.41,41.5,31796.0,41.61,41.68,41.41,41.5,31796.0
2023-06-28 11:30:00,41.49,41.7,41.49,41.59,60959.0,41.49,41.7,41.49,41.59,60959.0
2023-06-28 12:00:00,41.59,41.63,41.4,41.45,174263.0,41.59,41.63,41.4,41.45,174263.0
2023-06-28 12:30:00,41.44,41.45,41.05,41.13,167387.0,41.44,41.45,41.05,41.13,167387.0
2023-06-28 13:00:00,41.14,41.53,41.1,41.53,116549.0,41.14,41.53,41.1,41.53,116549.0
2023-06-28 13:30:00,41.54,41.58,41.46,41.53,44936.0,41.54,41.58,41.46,41.53,44936.0
2023-06-28 14:00:00,41.53,41.58,41.49,41.52,34480.0,41.53,41.58,41.49,41.52,34480.0
2023-06-28 14:30:00,41.53,41.64,41.51,41.51,48169.0,41.53,41.64,41.51,41.51,48169.0
2023-06-28 15:00:00,41.52,41.65,41.43,41.6,59816.0,41.52,41.65,41.43,41.6,59816.0
2023-06-28 15:30:00,41.6,41.67,41.53,41.67,182699.0,41.6,41.67,41.53,41.67,182699.0
2023-06-29 09:30:00,41.64,41.93,41.48,41.91,58360.0,41.64,41.93,41.48,41.91,58360.0
2023-06-29 10:00:00,41.94,42.13,41.9,42.02,50305.0,41.94,42.13,41.9,42.02,50305.0
2023-06-29 10:30:00,42.02,42.05,41.93,41.96,25366.0,42.02,42.05,41.93,41.96,25366.0
2023-06-29 11:00:00,41.95,42.13,41.92,42.07,32707.0,41.95,42.13,41.92,42.07,32707.0
2023-06-29 11:30:00,42.09,42.3,42.07,42.14,117113.0,42.09,42.3,42.07,42.14,117113.0
2023-06-29 12:00:00,42.14,42.18,42.06,42.15,43392.0,42.14,42.18,42.06,42.15,43392.0
2023-06-29 12:30:00,42.15,42.28,42.14,42.16,29975.0,42.15,42.28,42.14,42.16,29975.0
2023-06-29 13:00:00,42.17,42.21,42.1,42.2,20145.0,42.17,42.21,42.1,42.2,20145.0
2023-06-29 13:30:00,42.21,42.35,42.18,42.27,41980.0,42.21,42.35,42.18,42.27,41980.0
2023-06-29 14:00:00,42.26,42.27,42.12,42.22,63057.0,42.26,42.27,42.12,42.22,63057.0
2023-06-29 14:30:00,42.23,42.25,42.04,42.17,120696.0,42.23,42.25,42.04,42.17,120696.0
2023-06-29 15:00:00,42.18,42.39,42.1,42.39,61349.0,42.18,42.39,42.1,42.39,61349.0
2023-06-29 15:30:00,42.39,42.6,42.37,42.57,259301.0,42.39,42.6,42.37,42.57,259301.0
2023-06-30 09:30:00,43.1,43.16,42.65,42.66,78996.0,43.1,43.16,42.65,42.66,78996.0
2023-06-30 10:00:00,42.66,42.7,42.46,42.56,70688.0,42.66,42.7,42.46,42.56,70688.0
2023-06-30 10:30:00,42.6,42.61,42.42,42.55,60678.0,42.6,42.61,42.42,42.55,60678.0
2023-06-30 11:00:00,42.55,42.59,42.48,42.58,49641.0,42.55,42.59,42.48,42.58,49641.0
2023-06-30 11:30:00,42.59,42.71,42.58,42.69,40744.0,42.59,42.71,42.58,42.69,40744.0
2023-06-30 12:00:00,42.71,42.75,42.61,42.7,46573.0,42.71,42.75,42.61,42.7,46573.0
2023-06-30 12:30:00,42.7,42.81,42.66,42.72,51850.0,42.7,42.81,42.66,42.72,51850.0
2023-06-30 13:00:00,42.72,42.73,42.53,42.53,61015.0,42.72,42.73,42.53,42.53,61015.0
2023-06-30 13:30:00,42.54,42.7,42.51,42.66,45281.0,42.54,42.7,42.51,42.66,45281.0
2023-06-30 14:00:00,42.67,42.7,42.6,42.69,35538.0,42.67,42.7,42.6,42.69,35538.0
2023-06-30 14:30:00,42.69,42.8,42.67,42.73,34149.0,42.69,42.8,42.67,42.73,34149.0
2023-06-30 15:00:00,42.73,42.74,42.64,42.65,54098.0,42.73,42.74,42.64,42.65,54098.0
2023-06-30 15:30:00,42.66,42.67,42.46,42.49,184530.0,42.66,42.67,42.46,42.49,184530.0
2023-07-03 09:30:00,42.57,42.71,42.25,42.6,91077.0,42.57,42.71,42.25,42.6,91077.0
2023-07-03 10:00:00,42.6,42.66,42.42,42.49,48694.0,42.6,42.66,42.42,42.49,48694.0
2023-07-03 10:30:00,42.49,42.55,42.39,42.5,44462.0,42.49,42.55,42.39,42.5,44462.0
2023-07-03 11:00:00,42.5,42.7,42.49,42.68,33634.0,42.5,42.7,42.49,42.68,33634.0
2023-07-03 11:30:00,42.68,42.72,42.5,42.52,37968.0,42.68,42.72,42.5,42.52,37968.0
2023-07-03 12:00:00,42.52,42.6,42.46,42.46,141139.0,42.52,42.6,42.46,42.46,141139.0
2023-07-03 12:30:00,42.47,42.49,42.27,42.32,127124.0,42.47,42.49,42.27,42.32,127124.0
2023-07-05 09:30:00,42.01,42.28,41.9,42.19,186991.0,42.01,42.28,41.9,42.19,186991.0
2023-07-05 10:00:00,42.18,42.26,42.01,42.15,109651.0,42.18,42.26,42.01,42.15,109651.0
2023-07-05 10:30:00,42.17,42.3,42.08,42.27,60404.0,42.17,42.3,42.08,42.27,60404.0
2023-07-05 11:00:00,42.27,42.35,42.22,42.34,104066.0,42.27,42.35,42.22,42.34,104066.0
2023-07-05 11:30:00,42.35,42.44,42.23,42.26,111035.0,42.35,42.44,42.23,42.26,111035.0
2023-07-05 12:00:00,42.26,42.55,42.25,42.51,78621.0,42.26,42.55,42.25,42.51,78621.0
2023-07-05 12:30:00,42.51,42.74,42.48,42.66,134959.0,42.51,42.74,42.48,42.66,134959.0
2023-07-05 13:00:00,42.67,42.97,42.65,42.84,135924.0,42.67,42.97,42.65,42.84,135924.0
2023-07-05 13:30:00,42.83,42.95,42.75,42.9,148098.0,42.83,42.95,42.75,42.9,148098.0
2023-07-05 14:00:00,42.89,42.91,42.64,42.77,120022.0,42.89,42.91,42.64,42.77,120022.0
2023-07-05 14:30:00,42.78,42.87,42.67,42.73,107663.0,42.78,42.87,42.67,42.73,107663.0
2023-07-05 15:00:00,42.73,43.04,42.73,42.99,148763.0,42.73,43.04,42.73,42.99,148763.0
2023-07-05 15:30:00,43.0,43.02,42.9,42.92,527277.0,43.0,43.02,42.9,42.92,527277.0
2023-07-06 09:30:00,42.24,42.52,42.02,42.21,74042.0,42.24,42.52,42.02,42.21,74042.0
2023-07-06 10:00:00,42.19,42.24,41.93,41.96,93320.0,42.19,42.24,41.93,41.96,93320.0
2023-07-06 10:30:00,41.95,42.07,41.83,41.91,58248.0,41.95,42.07,41.83,41.91,58248.0
2023-07-06 11:00:00,41.93,42.04,41.92,42.01,37756.0,41.93,42.04,41.92,42.01,37756.0
2023-07-06 11:30:00,42.02,42.38,42.02,42.31,104611.0,42.02,42.38,42.02,42.31,104611.0
2023-07-06 12:00:00,42.31,42.31,42.15,42.25,57397.0,42.31,42.31,42.15,42.25,57397.0
2023-07-06 12:30:00,42.25,42.32,42.14,42.32,32827.0,42.25,42.32,42.14,42.32,32827.0
2023-07-06 13:00:00,42.33,42.37,42.25,42.29,60664.0,42.33,42.37,42.25,42.29,60664.0
2023-07-06 13:30:00,42.29,42.43,42.28,42.37,33255.0,42.29,42.43,42.28,42.37,33255.0
2023-07-06 14:00:00,42.38,42.41,42.3,42.32,64884.0,42.38,42.41,42.3,42.32,64884.0
2023-07-06 14:30:00,42.33,42.45,42.29,42.45,54286.0,42.33,42.45,42.29,42.45,54286.0
2023-07-06 15:00:00,42.45,42.51,42.38,42.41,99952.0,42.45,42.51,42.38,42.41,99952.0
2023-07-06 15:30:00,42.4,42.45,42.32,42.38,239033.0,42.4,42.45,42.32,42.38,239033.0
2023-07-07 09:30:00,42.46,42.87,42.31,42.84,55903.0,42.46,42.87,42.31,42.84,55903.0
2023-07-07 10:00:00,42.85,42.92,42.73,42.77,30276.0,42.85,42.92,42.73,42.77,30276.0
2023-07-07 10:30:00,42.75,43.0,42.71,43.0,55814.0,42.75,43.0,42.71,43.0,55814.0
2023-07-07 11:00:00,43.01,43.15,43.0,43.12,50329.0,43.01,43.15,43.0,43.12,50329.0
2023-07-07 11:30:00,43.11,43.24,43.03,43.19,30521.0,43.11,43.24,43.03,43.19,30521.0
2023-07-07 12:00:00,43.18,43.33,43.18,43.32,25723.0,43.18,43.33,43.18,43.32,25723.0
2023-07-07 12:30:00,43.33,43.46,43.32,43.43,83766.0,43.33,43.46,43.32,43.43,83766.0
2023-07-07 13:00:00,43.43,43.78,43.43,43.78,80711.0,43.43,43.78,43.43,43.78,80711.0
2023-07-07 13:30:00,43.78,43.8,43.58,43.61,78010.0,43.78,43.8,43.58,43.61,78010.0
2023-07-07 14:00:00,43.61,43.77,43.49,43.75,108464.0,43.61,43.77,43.49,43.75,108464.0
2023-07-07 14:30:00,43.74,43.74,43.51,43.52,44265.0,43.74,43.74,43.51,43.52,44265.0
2023-07-07 15:00:00,43.52,43.58,43.39,43.4,57565.0,43.52,43.58,43.39,43.4,57565.0
2023-07-07 15:30:00,43.39,43.4,43.05,43.19,260779.0,43.39,43.4,43.05,43.19,260779.0
2023-07-10 09:30:00,43.03,43.31,43.03,43.26,69012.0,43.03,43.31,43.03,43.26,69012.0
2023-07-10 10:00:00,43.27,43.52,43.27,43.33,206768.0,43.27,43.52,43.27,43.33,206768.0
2023-07-10 10:30:00,43.34,43.41,43.19,43.28,115634.0,43.34,43.41,43.19,43.28,115634.0
2023-07-10 11:00:00,43.3,43.33,43.16,43.26,67634.0,43.3,43.33,43.16,43.26,67634.0
2023-07-10 11:30:00,43.26,43.29,42.92,43.07,52819.0,43.26,43.29,42.92,43.07,52819.0
2023-07-10 12:00:00,43.07,43.07,42.88,42.97,51163.0,43.07,43.07,42.88,42.97,51163.0
2023-07-10 12:30:00,42.96,42.96,42.76,42.84,44838.0,42.96,42.96,42.76,42.84,44838.0
2023-07-10 13:00:00,42.84,42.9,42.78,42.87,35877.0,42.84,42.9,42.78,42.87,35877.0
2023-07-10 13:30:00,42.88,42.9,42.73,42.85,43624.0,42.88,42.9,42.73,42.85,43624.0
2023-07-10 14:00:00,42.85,43.04,42.81,43.0,54146.0,42.85,43.04,42.81,43.0,54146.0
2023-07-10 14:30:00,43.0,43.14,42.99,43.1,92421.0,43.0,43.14,42.99,43.1,92421.0
2023-07-10 15:00:00,43.09,43.14,43.06,43.06,68292.0,43.09,43.14,43.06,43.06,68292.0
2023-07-10 15:30:00,43.06,43.19,43.02,43.19,311767.0,43.06,43.19,43.02,43.19,311767.0
2023-07-11 09:30:00,43.69,43.95,43.38,43.5,60338.0,43.69,43.95,43.38,43.5,60338.0
2023-07-11 10:00:00,43.49,43.57,43.18,43.46,82074.0,43.49,43.57,43.18,43.46,82074.0
2023-07-11 10:30:00,43.45,43.84,43.33,43.8,152893.0,43.45,43.84,43.33,43.8,152893.0
2023-07-11 11:00:00,43.8,43.86,43.52,43.58,47899.0,43.8,43.86,43.52,43.58,47899.0
2023-07-11 11:30:00,43.58,43.66,43.54,43.63,33803.0,43.58,43.66,43.54,43.63,33803.0
2023-07-11 12:00:00,43.63,43.82,43.59,43.73,52147.0,43.63,43.82,43.59,43.73,52147.0
2023-07-11 12:30:00,43.73,43.75,43.59,43.65,27630.0,43.73,43.75,43.59,43.65,27630.0
2023-07-11 13:00:00,43.66,43.83,43.65,43.76,28767.0,43.66,43.83,43.65,43.76,28767.0
2023-07-11 13:30:00,43.76,43.96,43.75,43.95,43909.0,43.76,43.96,43.75,43.95,43909.0
2023-07-11 14:00:00,43.96,43.97,43.85,43.89,43111.0,43.96,43.97,43.85,43.89,43111.0
2023-07-11 14:30:00,43.89,43.93,43.78,43.83,35665.0,43.89,43.93,43.78,43.83,35665.0
2023-07-11 15:00:00,43.83,43.92,43.82,43.88,54266.0,43.83,43.92,43.82,43.88,54266.0
2023-07-11 15:30:00,43.88,44.05,43.84,44.04,187341.0,43.88,44.05,43.84,44.04,187341.0
2023-07-12 09:30:00,44.5,44.7,43.94,43.94,146417.0,44.5,44.7,43.94,43.94,146417.0
2023-07-12 10:00:00,43.94,43.97,43.62,43.66,57362.0,43.94,43.97,43.62,43.66,57362.0
2023-07-12 10:30:00,43.65,43.9,43.65,43.78,50111.0,43.65,43.9,43.65,43.78,50111.0
2023-07-12 11:00:00,43.81,43.86,43.66,43.7,84593.0,43.81,43.86,43.66,43.7,84593.0
2023-07-12 11:30:00,43.68,43.95,43.64,43.75,80156.0,43.68,43.95,43.64,43.75,80156.0
2023-07-12 12:00:00,43.76,43.99,43.75,43.91,67109.0,43.76,43.99,43.75,43.91,67109.0
2023-07-12 12:30:00,43.91,44.14,43.91,44.01,48806.0,43.91,44.14,43.91,44.01,48806.0
2023-07-12 13:00:00,44.01,44.01,43.89,43.94,26952.0,44.01,44.01,43.89,43.94,26952.0
2023-07-12 13:30:00,43.93,43.95,43.83,43.86,34547.0,43.93,43.95,43.83,43.86,34547.0
2023-07-12 14:00:00,43.87,43.91,43.7,43.71,70998.0,43.87,43.91,43.7,43.71,70998.0
2023-07-12 14:30:00,43.72,43.87,43.69,43.85,55403.0,43.72,43.87,43.69,43.85,55403.0
2023-07-12 15:00:00,43.85,43.86,43.62,43.65,64272.0,43.85,43.86,43.62,43.65,64272.0
2023-07-12 15:30:00,43.65,43.8,43.6,43.68,325585.0,43.65,43.8,43.6,43.68,325585.0
2023-07-13 09:30:00,43.74,43.94,43.43,43.68,262587.0,43.74,43.94,43.43,43.68,262587.0
2023-07-13 10:00:00,43.67,43.97,43.54,43.94,86417.0,43.67,43.97,43.54,43.94,86417.0
2023-07-13 10:30:00,43.93,43.99,43.69,43.71,67389.0,43.93,43.99,43.69,43.71,67389.0
2023-07-13 11:00:00,43.69,43.71,43.49,43.62,54678.0,43.69,43.71,43.49,43.62,54678.0
2023-07-13 11:30:00,43.63,43.63,43.23,43.27,132753.0,43.63,43.63,43.23,43.27,132753.0
2023-07-13 12:00:00,43.27,43.56,43.2,43.46,111372.0,43.27,43.56,43.2,43.46,111372.0
2023-07-13 12:30:00,43.46,43.79,43.41,43.75,207496.0,43.46,43.79,43.41,43.75,207496.0
2023-07-13 13:00:00,43.75,43.8,43.63,43.75,66589.0,43.75,43.8,43.63,43.75,66589.0
2023-07-13 13:30:00,43.74,43.81,43.62,43.66,60877.0,43.74,43.81,43.62,43.66,60877.0
2023-07-13 14:00:00,43.68,43.79,43.65,43.72,55302.0,43.68,43.79,43.65,43.72,55302.0
2023-07-13 14:30:00,43.72,43.81,43.68,43.79,56967.0,43.72,43.81,43.68,43.79,56967.0
2023-07-13 15:00:00,43.8,43.94,43.77,43.92,77721.0,43.8,43.94,43.77,43.92,77721.0
2023-07-13 15:30:00,43.91,43.93,43.75,43.8,492257.0,43.91,43.93,43.75,43.8,492257.0
2023-07-14 09:30:00,42.26,42.43,41.1,41.45,894646.0,42.26,42.43,41.1,41.45,894646.0
2023-07-14 10:00:00,41.43,41.49,40.81,40.81,292975.0,41.43,41.49,40.81,40.81,292975.0
2023-07-14 10:30:00,40.81,40.95,40.58,40.72,272019.0,40.81,40.95,40.58,40.72,272019.0
2023-07-14 11:00:00,40.72,41.31,40.58,41.09,195871.0,40.72,41.31,40.58,41.09,195871.0
2023-07-14 11:30:00,41.1,41.63,41.1,41.43,195399.0,41.1,41.63,41.1,41.43,195399.0
2023-07-14 12:00:00,41.43,41.69,41.42,41.58,158845.0,41.43,41.69,41.42,41.58,158845.0
2023-07-14 12:30:00,41.59,41.75,41.41,41.42,127318.0,41.59,41.75,41.41,41.42,127318.0
2023-07-14 13:00:00,41.4,41.74,41.2,41.72,84472.0,41.4,41.74,41.2,41.72,84472.0
2023-07-14 13:30:00,41.74,41.83,41.5,41.58,141172.0,41.74,41.83,41.5,41.58,141172.0
2023-07-14 14:00:00,41.57,41.64,41.46,41.54,79999.0,41.57,41.64,41.46,41.54,79999.0
2023-07-14 14:30:00,41.53,41.58,41.38,41.45,98531.0,41.53,41.58,41.38,41.45,98531.0
2023-07-14 15:00:00,41.44,41.45,41.26,41.34,123815.0,41.44,41.45,41.26,41.34,123815.0
2023-07-14 15:30:00,41.34,41.52,41.31,41.46,456658.0,41.34,41.52,41.31,41.46,456658.0
2023-07-17 09:30:00,41.2,42.01,41.06,41.83,242174.0,41.2,42.01,41.06,41.83,242174.0
2023-07-17 10:00:00,41.87,42.2,41.87,42.04,147944.0,41.87,42.2,41.87,42.04,147944.0
2023-07-17 10:30:00,42.02,42.17,41.84,41.86,144170.0,42.02,42.17,41.84,41.86,144170.0
2023-07-17 11:00:00,41.86,41.89,41.65,41.66,96621.0,41.86,41.89,41.65,41.66,96621.0
2023-07-17 11:30:00,41.65,41.81,41.56,41.73,80279.0,41.65,41.81,41.56,41.73,80279.0
2023-07-17 12:00:00,41.72,41.81,41.56,41.8,73297.0,41.72,41.81,41.56,41.8,73297.0
2023-07-17 12:30:00,41.8,41.93,41.72,41.8,112412.0,41.8,41.93,41.72,41.8,112412.0
2023-07-17 13:00:00,41.8,41.93,41.76,41.93,48603.0,41.8,41.93,41.76,41.93,48603.0
2023-07-17 13:30:00,41.93,41.96,41.72,41.73,155038.0,41.93,41.96,41.72,41.73,155038.0
2023-07-17 14:00:00,41.73,41.73,41.61,41.64,58880.0,41.73,41.73,41.61,41.64,58880.0
2023-07-17 14:30:00,41.63,41.66,41.46,41.51,71615.0,41.63,41.66,41.46,41.51,71615.0
2023-07-17 15:00:00,41.52,41.71,41.5,41.63,125032.0,41.52,41.71,41.5,41.63,125032.0
2023-07-17 15:30:00,41.63,41.63,41.34,41.43,319019.0,41.63,41.63,41.34,41.43,319019.0
2023-07-18 09:30:00,41.2,41.92,40.91,41.82,209461.0,41.2,41.92,40.91,41.82,209461.0
2023-07-18 10:00:00,41.82,41.92,41.66,41.87,149886.0,41.82,41.92,41.66,41.87,149886.0
2023-07-18 10:30:00,41.87,41.88,41.59,41.82,80418.0,41.87,41.88,41.59,41.82,80418.0
2023-07-18 11:00:00,41.82,42.04,41.76,41.98,105545.0,41.82,42.04,41.76,41.98,105545.0
2023-07-18 11:30:00,41.97,42.16,41.83,41.89,162762.0,41.97,42.16,41.83,41.89,162762.0
2023-07-18 12:00:00,41.91,41.91,41.65,41.82,55438.0,41.91,41.91,41.65,41.82,55438.0
2023-07-18 12:30:00,41.83,41.83,41.51,41.53,41365.0,41.83,41.83,41.51,41.53,41365.0
2023-07-18 13:00:00,41.53,41.73,41.5,41.7,57542.0,41.53,41.73,41.5,41.7,57542.0
2023-07-18 13:30:00,41.7,41.73,41.46,41.49,75685.0,41.7,41.73,41.46,41.49,75685.0
2023-07-18 14:00:00,41.5,41.57,41.42,41.57,59471.0,41.5,41.57,41.42,41.57,59471.0
2023-07-18 14:30:00,41.58,41.61,41.49,41.59,47328.0,41.58,41.61,41.49,41.59,47328.0
2023-07-18 15:00:00,41.58,41.58,41.4,41.53,127639.0,41.58,41.58,41.4,41.53,127639.0
2023-07-18 15:30:00,41.52,41.68,41.49,41.58,358276.0,41.52,41.68,41.49,41.58,358276.0
2023-07-19 09:30:00,41.89,42.11,41.46,41.86,105646.0,41.89,42.11,41.46,41.86,105646.0
2023-07-19 10:00:00,41.88,41.98,41.78,41.79,121976.0,41.88,41.98,41.78,41.79,121976.0
2023-07-19 10:30:00,41.8,41.82,41.5,41.6,78282.0,41.8,41.82,41.5,41.6,78282.0
2023-07-19 11:00:00,41.6,41.77,41.51,41.75,140100.0,41.6,41.77,41.51,41.75,140100.0
2023-07-19 11:30:00,41.76,41.88,41.65,41.68,42032.0,41.76,41.88,41.65,41.68,42032.0
2023-07-19 12:00:00,41.67,41.94,41.59,41.9,153470.0,41.67,41.94,41.59,41.9,153470.0
2023-07-19 12:30:00,41.9,41.92,41.66,41.89,68657.0,41.9,41.92,41.66,41.89,68657.0
2023-07-19 13:00:00,41.9,42.15,41.71,42.11,151152.0,41.9,42.15,41.71,42.11,151152.0
2023-07-19 13:30:00,42.13,42.33,42.07,42.26,86298.0,42.13,42.33,42.07,42.26,86298.0
2023-07-19 14:00:00,42.26,42.29,42.19,42.27,69956.0,42.26,42.29,42.19,42.27,69956.0
2023-07-19 14:30:00,42.27,42.36,42.16,42.2,68124.0,42.27,42.36,42.16,42.2,68124.0
2023-07-19 15:00:00,42.2,42.2,42.07,42.09,69803.0,42.2,42.2,42.07,42.09,69803.0
2023-07-19 15:30:00,42.1,42.3,42.06,42.14,248945.0,42.1,42.3,42.06,42.14,248945.0
2023-07-20 09:30:00,41.81,41.99,41.53,41.82,89377.0,41.81,41.99,41.53,41.82,89377.0
2023-07-20 10:00:00,41.84,42.11,41.68,42.11,87395.0,41.84,42.11,41.68,42.11,87395.0
2023-07-20 10:30:00,42.11,42.48,42.05,42.44,87493.0,42.11,42.48,42.05,42.44,87493.0
2023-07-20 11:00:00,42.43,42.56,42.3,42.5,77256.0,42.43,42.56,42.3,42.5,77256.0
2023-07-20 11:30:00,42.5,42.69,42.46,42.64,60294.0,42.5,42.69,42.46,42.64,60294.0
2023-07-20 12:00:00,42.67,42.83,42.65,42.79,61843.0,42.67,42.83,42.65,42.79,61843.0
2023-07-20 12:30:00,42.79,42.89,42.74,42.79,71323.0,42.79,42.89,42.74,42.79,71323.0
2023-07-20 13:00:00,42.79,42.88,42.71,42.87,55201.0,42.79,42.88,42.71,42.87,55201.0
2023-07-20 13:30:00,42.87,42.87,42.63,42.67,67551.0,42.87,42.87,42.63,42.67,67551.0
2023-07-20 14:00:00,42.65,42.65,42.34,42.35,48875.0,42.65,42.65,42.34,42.35,48875.0
2023-07-20 14:30:00,42.34,42.48,42.31,42.39,63742.0,42.34,42.48,42.31,42.39,63742.0
2023-07-20 15:00:00,42.39,42.41,42.2,42.22,70360.0,42.39,42.41,42.2,42.22,70360.0
2023-07-20 15:30:00,42.22,42.3,42.18,42.24,352932.0,42.22,42.3,42.18,42.24,352932.0
2023-07-21 09:30:00,42.56,42.74,41.96,42.12,55768.0,42.56,42.74,41.96,42.12,55768.0
2023-07-21 10:00:00,42.15,42.54,42.07,42.38,100429.0,42.15,42.54,42.07,42.38,100429.0
2023-07-21 10:30:00,42.38,42.76,42.38,42.7,63642.0,42.38,42.76,42.38,42.7,63642.0
2023-07-21 11:00:00,42.7,42.77,42.63,42.76,42106.0,42.7,42.77,42.63,42.76,42106.0
2023-07-21 11:30:00,42.78,42.79,42.67,42.69,35231.0,42.78,42.79,42.67,42.69,35231.0
2023-07-21 12:00:00,42.68,42.71,42.61,42.64,34511.0,42.68,42.71,42.61,42.64,34511.0
2023-07-21 12:30:00,42.63,42.65,42.31,42.35,51786.0,42.63,42.65,42.31,42.35,51786.0
2023-07-21 13:00:00,42.35,42.42,42.26,42.37,28133.0,42.35,42.42,42.26,42.37,28133.0
2023-07-21 13:30:00,42.38,42.52,42.38,42.47,27081.0,42.38,42.52,42.38,42.47,27081.0
2023-07-21 14:00:00,42.46,42.5,42.38,42.48,22549.0,42.46,42.5,42.38,42.48,22549.0
2023-07-21 14:30:00,42.48,42.58,42.45,42.54,27859.0,42.48,42.58,42.45,42.54,27859.0
2023-07-21 15:00:00,42.53,42.55,42.36,42.42,41148.0,42.53,42.55,42.36,42.42,41148.0
2023-07-21 15:30:00,42.43,42.51,42.4,42.41,132367.0,42.43,42.51,42.4,42.41,132367.0
2023-07-24 09:30:00,42.4,42.59,42.21,42.27,43775.0,42.4,42.59,42.21,42.27,43775.0
2023-07-24 10:00:00,42.28,42.31,42.02,42.09,32234.0,42.28,42.31,42.02,42.09,32234.0
2023-07-24 10:30:00,42.11,42.19,42.01,42.12,24836.0,42.11,42.19,42.01,42.12,24836.0
2023-07-24 11:00:00,42.18,42.27,42.12,42.26,27803.0,42.18,42.27,42.12,42.26,27803.0
2023-07-24 11:30:00,42.27,42.36,42.18,42.32,31527.0,42.27,42.36,42.18,42.32,31527.0
2023-07-24 12:00:00,42.32,42.36,42.26,42.34,26806.0,42.32,42.36,42.26,42.34,26806.0
2023-07-24 12:30:00,42.35,42.39,42.25,42.36,21857.0,42.35,42.39,42.25,42.36,21857.0
2023-07-24 13:00:00,42.36,42.4,42.3,42.4,21981.0,42.36,42.4,42.3,42.4,21981.0
2023-07-24 13:30:00,42.41,42.44,42.36,42.41,20869.0,42.41,42.44,42.36,42.41,20869.0
2023-07-24 14:00:00,42.41,42.46,42.34,42.34,37092.0,42.41,42.46,42.34,42.34,37092.0
2023-07-24 14:30:00,42.33,42.38,42.28,42.36,43815.0,42.33,42.38,42.28,42.36,43815.0
2023-07-24 15:00:00,42.36,42.36,42.23,42.24,41481.0,42.36,42.36,42.23,42.24,41481.0
2023-07-24 15:30:00,42.23,42.33,42.19,42.33,193303.0,42.23,42.33,42.19,42.33,193303.0
2023-07-25 09:30:00,42.47,42.62,41.68,42.37,399635.0,42.47,42.62,41.68,42.37,399635.0
2023-07-25 10:00:00,42.37,42.76,42.34,42.58,166483.0,42.37,42.76,42.34,42.58,166483.0
2023-07-25 10:30:00,42.57,42.57,42.3,42.41,81094.0,42.57,42.57,42.3,42.41,81094.0
2023-07-25 11:00:00,42.42,42.43,42.21,42.34,33782.0,42.42,42.43,42.21,42.34,33782.0
2023-07-25 11:30:00,42.37,42.37,42.09,42.16,52541.0,42.37,42.37,42.09,42.16,52541.0
2023-07-25 12:00:00,42.16,42.2,41.99,42.0,64957.0,42.16,42.2,41.99,42.0,64957.0
2023-07-25 12:30:00,42.0,42.08,41.97,42.06,44341.0,42.0,42.08,41.97,42.06,44341.0
2023-07-25 13:00:00,42.06,42.55,41.94,42.47,177107.0,42.06,42.55,41.94,42.47,177107.0
2023-07-25 13:30:00,42.47,42.8,42.47,42.78,82612.0,42.47,42.8,42.47,42.78,82612.0
2023-07-25 14:00:00,42.78,42.99,42.73,42.97,59621.0,42.78,42.99,42.73,42.97,59621.0
2023-07-25 14:30:00,42.98,43.07,42.9,43.04,78470.0,42.98,43.07,42.9,43.04,78470.0
2023-07-25 15:00:00,43.02,43.22,43.02,43.13,132534.0,43.02,43.22,43.02,43.13,132534.0
2023-07-25 15:30:00,43.13,43.24,43.01,43.06,256225.0,43.13,43.24,43.01,43.06,256225.0
2023-07-26 09:30:00,42.81,42.99,42.55,42.57,38763.0,42.81,42.99,42.55,42.57,38763.0
2023-07-26 10:00:00,42.57,42.64,42.38,42.64,40543.0,42.57,42.64,42.38,42.64,40543.0
2023-07-26 10:30:00,42.64,42.64,42.4,42.51,41227.0,42.64,42.64,42.4,42.51,41227.0
2023-07-26 11:00:00,42.49,42.6,42.43,42.53,41703.0,42.49,42.6,42.43,42.53,41703.0
2023-07-26 11:30:00,42.54,42.72,42.52,42.72,40181.0,42.54,42.72,42.52,42.72,40181.0
2023-07-26 12:00:00,42.72,42.97,42.71,42.91,37709.0,42.72,42.97,42.71,42.91,37709.0
2023-07-26 12:30:00,42.93,42.96,42.78,42.82,25451.0,42.93,42.96,42.78,42.82,25451.0
2023-07-26 13:00:00,42.8,42.97,42.78,42.95,36480.0,42.8,42.97,42.78,42.95,36480.0
2023-07-26 13:30:00,42.94,43.02,42.86,42.86,34763.0,42.94,43.02,42.86,42.86,34763.0
2023-07-26 14:00:00,42.8,42.93,42.55,42.7,59134.0,42.8,42.93,42.55,42.7,59134.0
2023-07-26 14:30:00,42.7,42.98,42.68,42.77,81251.0,42.7,42.98,42.68,42.77,81251.0
2023-07-26 15:00:00,42.77,42.8,42.56,42.74,89287.0,42.77,42.8,42.56,42.74,89287.0
2023-07-26 15:30:00,42.74,42.92,42.69,42.86,341519.0,42.74,42.92,42.69,42.86,341519.0
2023-07-27 09:30:00,43.22,43.43,43.06,43.37,118144.0,43.22,43.43,43.06,43.37,118144.0
2023-07-27 10:00:00,43.36,43.39,43.03,43.12,107561.0,43.36,43.39,43.03,43.12,107561.0
2023-07-27 10:30:00,43.11,43.61,43.07,43.61,109989.0,43.11,43.61,43.07,43.61,109989.0
2023-07-27 11:00:00,43.63,43.86,43.54,43.71,246098.0,43.63,43.86,43.54,43.71,246098.0
2023-07-27 11:30:00,43.7,43.78,43.6,43.67,65206.0,43.7,43.78,43.6,43.67,65206.0
2023-07-27 12:00:00,43.69,43.85,43.66,43.76,66396.0,43.69,43.85,43.66,43.76,66396.0
2023-07-27 12:30:00,43.77,43.82,43.55,43.59,64661.0,43.77,43.82,43.55,43.59,64661.0
2023-07-27 13:00:00,43.59,43.67,43.26,43.34,79959.0,43.59,43.67,43.26,43.34,79959.0
2023-07-27 13:30:00,43.36,43.36,43.13,43.21,61602.0,43.36,43.36,43.13,43.21,61602.0
2023-07-27 14:00:00,43.22,43.22,42.97,43.01,71799.0,43.22,43.22,42.97,43.01,71799.0
2023-07-27 14:30:00,43.01,43.02,42.82,42.85,73636.0,43.01,43.02,42.82,42.85,73636.0
2023-07-27 15:00:00,42.84,43.0,42.78,43.0,151485.0,42.84,43.0,42.78,43.0,151485.0
2023-07-27 15:30:00,43.0,43.28,42.99,43.27,639624.0,43.0,43.28,42.99,43.27,639624.0
2023-07-28 09:30:00,43.19,43.19,41.9,41.95,189969.0,43.19,43.19,41.9,41.95,189969.0
2023-07-28 10:00:00,41.97,41.97,41.41,41.44,348729.0,41.97,41.97,41.41,41.44,348729.0
2023-07-28 10:30:00,41.45,41.72,41.33,41.49,190525.0,41.45,41.72,41.33,41.49,190525.0
2023-07-28 11:00:00,41.46,41.54,41.16,41.19,171960.0,41.46,41.54,41.16,41.19,171960.0
2023-07-28 11:30:00,41.19,41.45,41.16,41.32,111016.0,41.19,41.45,41.16,41.32,111016.0
2023-07-28 12:00:00,41.32,41.71,41.24,41.71,151285.0,41.32,41.71,41.24,41.71,151285.0
2023-07-28 12:30:00,41.7,41.79,41.65,41.68,75891.0,41.7,41.79,41.65,41.68,75891.0
2023-07-28 13:00:00,41.67,41.67,41.41,41.41,59155.0,41.67,41.67,41.41,41.41,59155.0
2023-07-28 13:30:00,41.41,41.54,41.32,41.52,82485.0,41.41,41.54,41.32,41.52,82485.0
2023-07-28 14:00:00,41.52,41.66,41.49,41.53,86867.0,41.52,41.66,41.49,41.53,86867.0
2023-07-28 14:30:00,41.53,41.79,41.51,41.64,81115.0,41.53,41.79,41.51,41.64,81115.0
2023-07-28 15:00:00,41.64,41.8,41.62,41.66,157432.0,41.64,41.8,41.62,41.66,157432.0
2023-07-28 15:30:00,41.66,41.68,41.5,41.58,474052.0,41.66,41.68,41.5,41.58,474052.0
2023-07-31 09:30:00,41.73,42.42,41.5,42.31,213137.0,41.73,42.42,41.5,42.31,213137.0
2023-07-31 10:00:00,42.33,42.39,42.11,42.26,59701.0,42.33,42.39,42.11,42.26,59701.0
2023-07-31 10:30:00,42.26,42.33,42.03,42.15,79204.0,42.26,42.33,42.03,42.15,79204.0
2023-07-31 11:00:00,42.15,42.26,42.09,42.25,51398.0,42.15,42.26,42.09,42.25,51398.0
2023-07-31 11:30:00,42.25,42.36,42.19,42.22,39533.0,42.25,42.36,42.19,42.22,39533.0
2023-07-31 12:00:00,42.22,42.24,41.91,42.0,56715.0,42.22,42.24,41.91,42.0,56715.0
2023-07-31 12:30:00,42.01,42.06,41.85,42.03,67852.0,42.01,42.06,41.85,42.03,67852.0
2023-07-31 13:00:00,42.02,42.15,41.94,42.14,37096.0,42.02,42.15,41.94,42.14,37096.0
2023-07-31 13:30:00,42.15,42.22,42.07,42.18,29189.0,42.15,42.22,42.07,42.18,29189.0
2023-07-31 14:00:00,42.19,42.2,42.03,42.11,47397.0,42.19,42.2,42.03,42.11,47397.0
2023-07-31 14:30:00,42.11,42.14,42.01,42.12,34842.0,42.11,42.14,42.01,42.12,34842.0
2023-07-31 15:00:00,42.12,42.19,42.07,42.13,48887.0,42.12,42.19,42.07,42.13,48887.0
2023-07-31 15:30:00,42.13,42.22,41.96,42.2,253361.0,42.13,42.22,41.96,42.2,253361.0
2023-08-01 09:30:00,42.89,42.89,42.41,42.65,197366.0,42.89,42.89,42.41,42.65,197366.0
2023-08-01 10:00:00,42.63,42.65,42.08,42.09,56450.0,42.63,42.65,42.08,42.09,56450.0
2023-08-01 10:30:00,42.08,42.28,41.88,42.15,159597.0,42.08,42.28,41.88,42.15,159597.0
2023-08-01 11:00:00,42.18,42.43,42.12,42.28,49608.0,42.18,42.43,42.12,42.28,49608.0
2023-08-01 11:30:00,42.29,42.33,42.2,42.23,34408.0,42.29,42.33,42.2,42.23,34408.0
2023-08-01 12:00:00,42.25,42.27,42.18,42.23,22043.0,42.25,42.27,42.18,42.23,22043.0
2023-08-01 12:30:00,42.21,42.37,42.18,42.29,14929.0,42.21,42.37,42.18,42.29,14929.0
2023-08-01 13:00:00,42.28,42.28,42.07,42.14,26079.0,42.28,42.28,42.07,42.14,26079.0
2023-08-01 13:30:00,42.13,42.14,42.01,42.08,27765.0,42.13,42.14,42.01,42.08,27765.0
2023-08-01 14:00:00,42.1,42.1,41.99,42.02,30668.0,42.1,42.1,41.99,42.02,30668.0
2023-08-01 14:30:00,42.01,42.04,41.89,41.93,32882.0,42.01,42.04,41.89,41.93,32882.0
2023-08-01 15:00:00,41.93,42.01,41.83,41.86,48570.0,41.93,42.01,41.83,41.86,48570.0
2023-08-01 15:30:00,41.87,42.02,41.76,41.98,213085.0,41.87,42.02,41.76,41.98,213085.0
2023-08-02 09:30:00,41.37,41.78,41.27,41.65,47185.0,41.37,41.78,41.27,41.65,47185.0
2023-08-02 10:00:00,41.65,41.84,41.41,41.7,50181.0,41.65,41.84,41.41,41.7,50181.0
2023-08-02 10:30:00,41.71,41.75,41.57,41.63,37219.0,41.71,41.75,41.57,41.63,37219.0
2023-08-02 11:00:00,41.62,41.71,41.58,41.71,127245.0,41.62,41.71,41.58,41.71,127245.0
2023-08-02 11:30:00,41.73,41.83,41.65,41.72,45211.0,41.73,41.83,41.65,41.72,45211.0
2023-08-02 12:00:00,41.74,41.82,41.63,41.64,71531.0,41.74,41.82,41.63,41.64,71531.0
2023-08-02 12:30:00,41.65,41.76,41.62,41.71,46941.0,41.65,41.76,41.62,41.71,46941.0
2023-08-02 13:00:00,41.72,41.74,41.62,41.64,30034.0,41.72,41.74,41.62,41.64,30034.0
2023-08-02 13:30:00,41.63,41.71,41.6,41.7,21304.0,41.63,41.71,41.6,41.7,21304.0
2023-08-02 14:00:00,41.69,41.73,41.61,41.65,41295.0,41.69,41.73,41.61,41.65,41295.0
2023-08-02 14:30:00,41.66,41.75,41.57,41.69,71631.0,41.66,41.75,41.57,41.69,71631.0
2023-08-02 15:00:00,41.7,41.76,41.65,41.68,67513.0,41.7,41.76,41.65,41.68,67513.0
2023-08-02 15:30:00,41.68,41.89,41.64,41.82,253639.0,41.68,41.89,41.64,41.82,253639.0
2023-08-03 09:30:00,41.73,41.96,41.55,41.66,52844.0,41.73,41.96,41.55,41.66,52844.0
2023-08-03 10:00:00,41.66,41.67,41.34,41.46,104430.0,41.66,41.67,41.34,41.46,104430.0
2023-08-03 10:30:00,41.43,41.49,41.31,41.42,43004.0,41.43,41.49,41.31,41.42,43004.0
2023-08-03 11:00:00,41.41,41.58,41.24,41.55,43919.0,41.41,41.58,41.24,41.55,43919.0
2023-08-03 11:30:00,41.59,41.59,41.27,41.27,32742.0,41.59,41.59,41.27,41.27,32742.0
2023-08-03 12:00:00,41.27,41.33,41.15,41.32,67251.0,41.27,41.33,41.15,41.32,67251.0
2023-08-03 12:30:00,41.34,41.44,41.26,41.36,75356.0,41.34,41.44,41.26,41.36,75356.0
2023-08-03 13:00:00,41.36,41.69,41.35,41.48,222386.0,41.36,41.69,41.35,41.48,222386.0
2023-08-03 13:30:00,41.49,41.51,41.16,41.17,80463.0,41.49,41.51,41.16,41.17,80463.0
2023-08-03 14:00:00,41.15,41.44,41.15,41.41,109136.0,41.15,41.44,41.15,41.41,109136.0
2023-08-03 14:30:00,41.41,41.45,41.27,41.4,104956.0,41.41,41.45,41.27,41.4,104956.0
2023-08-03 15:00:00,41.4,41.44,41.25,41.3,104259.0,41.4,41.44,41.25,41.3,104259.0
2023-08-03 15:30:00,41.3,41.32,41.09,41.1,342859.0,41.3,41.32,41.09,41.1,342859.0
2023-08-04 09:30:00,41.19,41.49,41.03,41.37,155481.0,41.19,41.49,41.03,41.37,155481.0
2023-08-04 10:00:00,41.38,41.7,41.2,41.7,117358.0,41.38,41.7,41.2,41.7,117358.0
2023-08-04 10:30:00,41.72,41.92,41.63,41.91,59151.0,41.72,41.92,41.63,41.91,59151.0
2023-08-04 11:00:00,41.91,41.94,41.74,41.77,27618.0,41.91,41.94,41.74,41.77,27618.0
2023-08-04 11:30:00,41.76,42.0,41.71,41.94,42419.0,41.76,42.0,41.71,41.94,42419.0
2023-08-04 12:00:00,41.95,42.28,41.95,42.21,44686.0,41.95,42.28,41.95,42.21,44686.0
2023-08-04 12:30:00,42.22,42.24,42.14,42.17,21071.0,42.22,42.24,42.14,42.17,21071.0
2023-08-04 13:00:00,42.19,42.19,41.98,42.15,40079.0,42.19,42.19,41.98,42.15,40079.0
2023-08-04 13:30:00,42.18,42.23,41.98,42.01,27193.0,42.18,42.23,41.98,42.01,27193.0
2023-08-04 14:00:00,42.03,42.09,41.88,41.88,30330.0,42.03,42.09,41.88,41.88,30330.0
2023-08-04 14:30:00,41.88,41.92,41.77,41.77,36758.0,41.88,41.92,41.77,41.77,36758.0
2023-08-04 15:00:00,41.77,41.81,41.62,41.81,86476.0,41.77,41.81,41.62,41.81,86476.0
2023-08-04 15:30:00,41.8,41.8,41.59,41.6,293404.0,41.8,41.8,41.59,41.6,293404.0
2023-08-07 09:30:00,41.55,41.81,41.14,41.23,105626.0,41.55,41.81,41.14,41.23,105626.0
2023-08-07 10:00:00,41.23,41.28,41.09,41.28,51969.0,41.23,41.28,41.09,41.28,51969.0
2023-08-07 10:30:00,41.29,41.34,41.18,41.3,36811.0,41.29,41.34,41.18,41.3,36811.0
2023-08-07 11:00:00,41.32,41.49,41.28,41.42,68998.0,41.32,41.49,41.28,41.42,68998.0
2023-08-07 11:30:00,41.42,41.56,41.36,41.52,52456.0,41.42,41.56,41.36,41.52,52456.0
2023-08-07 12:00:00,41.5,41.55,41.31,41.44,69601.0,41.5,41.55,41.31,41.44,69601.0
2023-08-07 12:30:00,41.44,41.56,41.41,41.48,95238.0,41.44,41.56,41.41,41.48,95238.0
2023-08-07 13:00:00,41.5,41.69,41.43,41.61,123936.0,41.5,41.69,41.43,41.61,123936.0
2023-08-07 13:30:00,41.62,41.71,41.56,41.71,33156.0,41.62,41.71,41.56,41.71,33156.0
2023-08-07 14:00:00,41.73,41.84,41.71,41.79,27666.0,41.73,41.84,41.71,41.79,27666.0
2023-08-07 14:30:00,41.8,41.91,41.71,41.72,39191.0,41.8,41.91,41.71,41.72,39191.0
2023-08-07 15:00:00,41.72,41.89,41.72,41.86,49538.0,41.72,41.89,41.72,41.86,49538.0
2023-08-07 15:30:00,41.86,41.9,41.79,41.84,171934.0,41.86,41.9,41.79,41.84,171934.0
2023-08-08 09:30:00,41.26,41.59,41.1,41.36,27514.0,41.26,41.59,41.1,41.36,27514.0
2023-08-08 10:00:00,41.37,41.37,41.01,41.2,37101.0,41.37,41.37,41.01,41.2,37101.0
2023-08-08 10:30:00,41.22,41.22,41.08,41.08,19710.0,41.22,41.22,41.08,41.08,19710.0
2023-08-08 11:00:00,41.05,41.36,41.01,41.35,38858.0,41.05,41.36,41.01,41.35,38858.0
2023-08-08 11:30:00,41.34,41.37,41.18,41.2,36511.0,41.34,41.37,41.18,41.2,36511.0
2023-08-08 12:00:00,41.21,41.28,41.15,41.22,20970.0,41.21,41.28,41.15,41.22,20970.0
2023-08-08 12:30:00,41.24,41.32,41.22,41.32,18321.0,41.24,41.32,41.22,41.32,18321.0
2023-08-08 13:00:00,41.33,41.4,41.28,41.39,22195.0,41.33,41.4,41.28,41.39,22195.0
2023-08-08 13:30:00,41.4,41.51,41.37,41.51,27981.0,41.4,41.51,41.37,41.51,27981.0
2023-08-08 14:00:00,41.51,41.61,41.48,41.57,26011.0,41.51,41.61,41.48,41.57,26011.0
2023-08-08 14:30:00,41.57,41.71,41.53,41.7,24576.0,41.57,41.71,41.53,41.7,24576.0
2023-08-08 15:00:00,41.69,41.73,41.63,41.69,52432.0,41.69,41.73,41.63,41.69,52432.0
2023-08-08 15:30:00,41.69,41.73,41.62,41.67,190514.0,41.69,41.73,41.62,41.67,190514.0
2023-08-09 09:30:00,41.73,41.73,41.54,41.71,36656.0,41.73,41.73,41.54,41.71,36656.0
2023-08-09 10:00:00,41.7,41.85,41.55,41.73,24918.0,41.7,41.85,41.55,41.73,24918.0
2023-08-09 10:30:00,41.76,41.78,41.61,41.69,21747.0,41.76,41.78,41.61,41.69,21747.0
2023-08-09 11:00:00,41.69,41.76,41.47,41.54,27331.0,41.69,41.76,41.47,41.54,27331.0
2023-08-09 11:30:00,41.53,41.61,41.36,41.4,37013.0,41.53,41.61,41.36,41.4,37013.0
2023-08-09 12:00:00,41.39,41.39,41.25,41.29,88585.0,41.39,41.39,41.25,41.29,88585.0
2023-08-09 12:30:00,41.29,41.39,41.24,41.38,27217.0,41.29,41.39,41.24,41.38,27217.0
2023-08-09 13:00:00,41.38,41.41,41.15,41.25,43323.0,41.38,41.41,41.15,41.25,43323.0
2023-08-09 13:30:00,41.26,41.45,41.24,41.37,51288.0,41.26,41.45,41.24,41.37,51288.0
2023-08-09 14:00:00,41.37,41.54,41.35,41.44,46771.0,41.37,41.54,41.35,41.44,46771.0
2023-08-09 14:30:00,41.44,41.51,41.38,41.47,61231.0,41.44,41.51,41.38,41.47,61231.0
2023-08-09 15:00:00,41.47,41.51,41.4,41.46,52905.0,41.47,41.51,41.4,41.46,52905.0
2023-08-09 15:30:00,41.46,41.47,41.14,41.2,310610.0,41.46,41.47,41.14,41.2,310610.0
2023-08-10 09:30:00,41.55,42.26,41.3,42.24,115646.0,41.55,42.26,41.3,42.24,115646.0
2023-08-10 10:00:00,42.26,42.48,42.25,42.4,226910.0,42.26,42.48,42.25,42.4,226910.0
2023-08-10 10:30:00,42.4,42.47,42.1,42.22,165571.0,42.4,42.47,42.1,42.22,165571.0
2023-08-10 11:00:00,42.21,42.3,42.05,42.17,68171.0,42.21,42.3,42.05,42.17,68171.0
2023-08-10 11:30:00,42.18,42.29,41.84,41.93,74570.0,42.18,42.29,41.84,41.93,74570.0
2023-08-10 12:00:00,41.92,42.06,41.85,41.91,42975.0,41.92,42.06,41.85,41.91,42975.0
2023-08-10 12:30:00,41.93,42.01,41.81,41.83,19518.0,41.93,42.01,41.81,41.83,19518.0
2023-08-10 13:00:00,41.82,41.82,41.7,41.74,53751.0,41.82,41.82,41.7,41.74,53751.0
2023-08-10 13:30:00,41.76,41.94,41.72,41.83,29834.0,41.76,41.94,41.72,41.83,29834.0
2023-08-10 14:00:00,41.85,41.96,41.79,41.82,43199.0,41.85,41.96,41.79,41.82,43199.0
2023-08-10 14:30:00,41.83,41.9,41.72,41.9,35780.0,41.83,41.9,41.72,41.9,35780.0
2023-08-10 15:00:00,41.89,41.89,41.75,41.77,47559.0,41.89,41.89,41.75,41.77,47559.0
2023-08-10 15:30:00,41.76,41.77,41.6,41.65,169173.0,41.76,41.77,41.6,41.65,169173.0
2023-08-11 09:30:00,41.31,41.51,41.25,41.3,29923.0,41.31,41.51,41.25,41.3,29923.0
2023-08-11 10:00:00,41.32,41.59,41.31,41.53,16493.0,41.32,41.59,41.31,41.53,16493.0
2023-08-11 10:30:00,41.53,41.62,41.43,41.43,23467.0,41.53,41.62,41.43,41.43,23467.0
2023-08-11 11:00:00,41.43,41.49,41.34,41.38,14038.0,41.43,41.49,41.34,41.38,14038.0
2023-08-11 11:30:00,41.39,41.45,41.33,41.45,23450.0,41.39,41.45,41.33,41.45,23450.0
2023-08-11 12:00:00,41.47,41.72,41.41,41.58,23477.0,41.47,41.72,41.41,41.58,23477.0
2023-08-11 12:30:00,41.59,41.62,41.53,41.59,20009.0,41.59,41.62,41.53,41.59,20009.0
2023-08-11 13:00:00,41.59,41.76,41.58,41.76,16024.0,41.59,41.76,41.58,41.76,16024.0
2023-08-11 13:30:00,41.75,41.76,41.61,41.68,29890.0,41.75,41.76,41.61,41.68,29890.0
2023-08-11 14:00:00,41.68,41.74,41.64,41.71,18780.0,41.68,41.74,41.64,41.71,18780.0
2023-08-11 14:30:00,41.72,41.81,41.63,41.8,24494.0,41.72,41.81,41.63,41.8,24494.0
2023-08-11 15:00:00,41.79,41.81,41.75,41.78,43166.0,41.79,41.81,41.75,41.78,43166.0
2023-08-11 15:30:00,41.77,41.82,41.69,41.76,151874.0,41.77,41.82,41.69,41.76,151874.0
2023-08-14 09:30:00,41.56,41.76,41.39,41.76,31456.0,41.56,41.76,41.39,41.76,31456.0
2023-08-14 10:00:00,41.75,41.75,41.5,41.56,30041.0,41.75,41.75,41.5,41.56,30041.0
2023-08-14 10:30:00,41.59,41.94,41.58,41.84,76945.0,41.59,41.94,41.58,41.84,76945.0
2023-08-14 11:00:00,41.86,41.86,41.69,41.74,56543.0,41.86,41.86,41.69,41.74,56543.0
2023-08-14 11:30:00,41.74,41.88,41.65,41.81,29538.0,41.74,41.88,41.65,41.81,29538.0
2023-08-14 12:00:00,41.81,41.87,41.57,41.63,68514.0,41.81,41.87,41.57,41.63,68514.0
2023-08-14 12:30:00,41.65,41.72,41.6,41.71,47661.0,41.65,41.72,41.6,41.71,47661.0
2023-08-14 13:00:00,41.7,41.83,41.67,41.75,29631.0,41.7,41.83,41.67,41.75,29631.0
2023-08-14 13:30:00,41.75,41.8,41.71,41.77,24743.0,41.75,41.8,41.71,41.77,24743.0
2023-08-14 14:00:00,41.76,41.79,41.72,41.73,22995.0,41.76,41.79,41.72,41.73,22995.0
2023-08-14 14:30:00,41.74,41.78,41.7,41.77,39825.0,41.74,41.78,41.7,41.77,39825.0
2023-08-14 15:00:00,41.75,41.99,41.74,41.94,62475.0,41.75,41.99,41.74,41.94,62475.0
2023-08-14 15:30:00,41.95,42.08,41.89,42.06,188014.0,41.95,42.08,41.89,42.06,188014.0
2023-08-15 09:30:00,41.76,41.97,41.52,41.85,109555.0,41.76,41.97,41.52,41.85,109555.0
2023-08-15 10:00:00,41.82,41.88,41.57,41.74,39365.0,41.82,41.88,41.57,41.74,39365.0
2023-08-15 10:30:00,41.73,41.85,41.67,41.84,35933.0,41.73,41.85,41.67,41.84,35933.0
2023-08-15 11:00:00,41.85,42.11,41.85,42.1,51365.0,41.85,42.11,41.85,42.1,51365.0
2023-08-15 11:30:00,42.1,42.14,41.97,42.01,106993.0,42.1,42.14,41.97,42.01,106993.0
2023-08-15 12:00:00,42.01,42.03,41.79,41.89,26375.0,42.01,42.03,41.79,41.89,26375.0
2023-08-15 12:30:00,41.91,41.91,41.83,41.85,46676.0,41.91,41.91,41.83,41.85,46676.0
2023-08-15 13:00:00,41.85,41.9,41.83,41.85,16758.0,41.85,41.9,41.83,41.85,16758.0
2023-08-15 13:30:00,41.85,41.88,41.8,41.84,48379.0,41.85,41.88,41.8,41.84,48379.0
2023-08-15 14:00:00,41.85,41.97,41.84,41.91,68644.0,41.85,41.97,41.84,41.91,68644.0
2023-08-15 14:30:00,41.93,42.03,41.93,42.01,36845.0,41.93,42.03,41.93,42.01,36845.0
2023-08-15 15:00:00,42.01,42.09,41.87,41.89,113286.0,42.01,42.09,41.87,41.89,113286.0
2023-08-15 15:30:00,41.88,42.12,41.85,42.05,313466.0,41.88,42.12,41.85,42.05,313466.0
2023-08-16 09:30:00,41.14,41.91,41.02,41.67,331994.0,41.14,41.91,41.02,41.67,331994.0
2023-08-16 10:00:00,41.66,41.8,41.32,41.64,99974.0,41.66,41.8,41.32,41.64,99974.0
2023-08-16 10:30:00,41.64,41.72,41.26,41.56,337335.0,41.64,41.72,41.26,41.56,337335.0
2023-08-16 11:00:00,41.55,41.57,41.05,41.16,160380.0,41.55,41.57,41.05,41.16,160380.0
2023-08-16 11:30:00,41.16,41.18,40.85,40.88,90870.0,41.16,41.18,40.85,40.88,90870.0
2023-08-16 12:00:00,40.85,40.88,40.43,40.5,268241.0,40.85,40.88,40.43,40.5,268241.0
2023-08-16 12:30:00,40.5,40.75,40.47,40.58,241746.0,40.5,40.75,40.47,40.58,241746.0
2023-08-16 13:00:00,40.58,40.64,40.44,40.61,114321.0,40.58,40.64,40.44,40.61,114321.0
2023-08-16 13:30:00,40.61,40.66,40.48,40.61,74310.0,40.61,40.66,40.48,40.61,74310.0
2023-08-16 14:00:00,40.6,40.85,40.47,40.74,45827.0,40.6,40.85,40.47,40.74,45827.0
2023-08-16 14:30:00,40.75,40.91,40.71,40.77,60083.0,40.75,40.91,40.71,40.77,60083.0
2023-08-16 15:00:00,40.78,40.78,40.47,40.54,70218.0,40.78,40.78,40.47,40.54,70218.0
2023-08-16 15:30:00,40.55,40.66,40.43,40.43,279046.0,40.55,40.66,40.43,40.43,279046.0
2023-08-17 09:30:00,40.73,41.11,40.65,40.86,63466.0,40.73,41.11,40.65,40.86,63466.0
2023-08-17 10:00:00,40.84,41.01,40.28,40.39,234909.0,40.84,41.01,40.28,40.39,234909.0
2023-08-17 10:30:00,40.41,40.44,40.23,40.23,94645.0,40.41,40.44,40.23,40.23,94645.0
2023-08-17 11:00:00,40.24,40.48,40.1,40.45,78992.0,40.24,40.48,40.1,40.45,78992.0
2023-08-17 11:30:00,40.46,40.57,40.38,40.51,56109.0,40.46,40.57,40.38,40.51,56109.0
2023-08-17 12:00:00,40.51,41.0,40.47,40.96,36704.0,40.51,41.0,40.47,40.96,36704.0
2023-08-17 12:30:00,40.96,41.08,40.83,41.08,41805.0,40.96,41.08,40.83,41.08,41805.0
2023-08-17 13:00:00,41.1,41.14,40.95,40.99,38532.0,41.1,41.14,40.95,40.99,38532.0
2023-08-17 13:30:00,40.99,41.14,40.98,41.11,24794.0,40.99,41.14,40.98,41.11,24794.0
2023-08-17 14:00:00,41.12,41.15,40.83,40.92,43867.0,41.12,41.15,40.83,40.92,43867.0
2023-08-17 14:30:00,40.91,41.08,40.85,41.04,63678.0,40.91,41.08,40.85,41.04,63678.0
2023-08-17 15:00:00,41.04,41.15,40.95,41.14,63428.0,41.04,41.15,40.95,41.14,63428.0
2023-08-17 15:30:00,41.14,41.21,40.95,40.96,176006.0,41.14,41.21,40.95,40.96,176006.0
2023-08-18 09:30:00,40.54,41.35,40.42,41.09,48465.0,40.54,41.35,40.42,41.09,48465.0
2023-08-18 10:00:00,41.06,41.39,40.94,41.37,48628.0,41.06,41.39,40.94,41.37,48628.0
2023-08-18 10:30:00,41.35,41.46,41.23,41.32,34342.0,41.35,41.46,41.23,41.32,34342.0
2023-08-18 11:00:00,41.34,41.57,41.33,41.35,49378.0,41.34,41.57,41.33,41.35,49378.0
2023-08-18 11:30:00,41.34,41.45,41.23,41.42,33326.0,41.34,41.45,41.23,41.42,33326.0
2023-08-18 12:00:00,41.41,41.5,41.26,41.47,29092.0,41.41,41.5,41.26,41.47,29092.0
2023-08-18 12:30:00,41.49,41.6,41.47,41.55,24991.0,41.49,41.6,41.47,41.55,24991.0
2023-08-18 13:00:00,41.55,41.63,41.45,41.58,27394.0,41.55,41.63,41.45,41.58,27394.0
2023-08-18 13:30:00,41.59,41.6,41.45,41.52,33251.0,41.59,41.6,41.45,41.52,33251.0
2023-08-18 14:00:00,41.54,41.54,41.26,41.33,45721.0,41.54,41.54,41.26,41.33,45721.0
2023-08-18 14:30:00,41.32,41.42,41.26,41.37,48774.0,41.32,41.42,41.26,41.37,48774.0
2023-08-18 15:00:00,41.37,41.37,41.14,41.31,91650.0,41.37,41.37,41.14,41.31,91650.0
2023-08-18 15:30:00,41.3,41.42,41.18,41.25,239302.0,41.3,41.42,41.18,41.25,239302.0
2023-08-21 09:30:00,41.2,41.45,41.13,41.34,45119.0,41.2,41.45,41.13,41.34,45119.0
2023-08-21 10:00:00,41.32,41.32,41.12,41.15,32255.0,41.32,41.32,41.12,41.15,32255.0
2023-08-21 10:30:00,41.14,41.2,41.06,41.09,17421.0,41.14,41.2,41.06,41.09,17421.0
2023-08-21 11:00:00,41.09,41.16,40.99,41.05,53952.0,41.09,41.16,40.99,41.05,53952.0
2023-08-21 11:30:00,41.05,41.39,41.04,41.39,30163.0,41.05,41.39,41.04,41.39,30163.0
2023-08-21 12:00:00,41.4,41.48,41.32,41.33,40388.0,41.4,41.48,41.32,41.33,40388.0
2023-08-21 12:30:00,41.31,41.35,41.25,41.35,20380.0,41.31,41.35,41.25,41.35,20380.0
2023-08-21 13:00:00,41.35,41.36,41.24,41.29,43374.0,41.35,41.36,41.24,41.29,43374.0
2023-08-21 13:30:00,41.27,41.35,41.27,41.3,24089.0,41.27,41.35,41.27,41.3,24089.0
2023-08-21 14:00:00,41.31,41.31,41.18,41.22,36447.0,41.31,41.31,41.18,41.22,36447.0
2023-08-21 14:30:00,41.21,41.27,41.16,41.22,33909.0,41.21,41.27,41.16,41.22,33909.0
2023-08-21 15:00:00,41.25,41.35,41.24,41.24,37718.0,41.25,41.35,41.24,41.24,37718.0
2023-08-21 15:30:00,41.24,41.36,41.13,41.18,184047.0,41.24,41.36,41.13,41.18,184047.0
2023-08-22 09:30:00,41.5,41.66,40.66,40.67,105625.0,41.5,41.66,40.66,40.67,105625.0
2023-08-22 10:00:00,40.66,41.3,40.65,41.21,108719.0,40.66,41.3,40.65,41.21,108719.0
2023-08-22 10:30:00,41.21,41.46,41.18,41.42,45832.0,41.21,41.46,41.18,41.42,45832.0
2023-08-22 11:00:00,41.43,41.61,41.4,41.55,28751.0,41.43,41.61,41.4,41.55,28751.0
2023-08-22 11:30:00,41.56,41.77,41.56,41.69,29625.0,41.56,41.77,41.56,41.69,29625.0
2023-08-22 12:00:00,41.69,41.95,41.68,41.94,144810.0,41.69,41.95,41.68,41.94,144810.0
2023-08-22 12:30:00,41.95,41.98,41.74,41.76,41704.0,41.95,41.98,41.74,41.76,41704.0
2023-08-22 13:00:00,41.74,41.84,41.67,41.81,74854.0,41.74,41.84,41.67,41.81,74854.0
2023-08-22 13:30:00,41.81,41.95,41.8,41.95,16006.0,41.81,41.95,41.8,41.95,16006.0
2023-08-22 14:00:00,41.93,41.94,41.87,41.93,22127.0,41.93,41.94,41.87,41.93,22127.0
2023-08-22 14:30:00,41.94,42.03,41.91,41.93,49990.0,41.94,42.03,41.91,41.93,49990.0
2023-08-22 15:00:00,41.94,41.97,41.68,41.8,63223.0,41.94,41.97,41.68,41.8,63223.0
2023-08-22 15:30:00,41.81,41.82,41.55,41.62,275036.0,41.81,41.82,41.55,41.62,275036.0
2023-08-23 09:30:00,41.72,41.77,41.31,41.51,47109.0,41.72,41.77,41.31,41.51,47109.0
2023-08-23 10:00:00,41.54,41.63,41.32,41.33,59055.0,41.54,41.63,41.32,41.33,59055.0
2023-08-23 10:30:00,41.33,41.46,41.31,41.43,49823.0,41.33,41.46,41.31,41.43,49823.0
2023-08-23 11:00:00,41.44,41.5,41.36,41.49,62343.0,41.44,41.5,41.36,41.49,62343.0
2023-08-23 11:30:00,41.49,41.72,41.38,41.7,79417.0,41.49,41.72,41.38,41.7,79417.0
2023-08-23 12:00:00,41.71,41.84,41.68,41.76,32665.0,41.71,41.84,41.68,41.76,32665.0
2023-08-23 12:30:00,41.75,41.95,41.74,41.81,31231.0,41.75,41.95,41.74,41.81,31231.0
2023-08-23 13:00:00,41.82,41.92,41.79,41.9,29884.0,41.82,41.92,41.79,41.9,29884.0
2023-08-23 13:30:00,41.91,42.07,41.87,42.05,33510.0,41.91,42.07,41.87,42.05,33510.0
2023-08-23 14:00:00,42.05,42.09,41.98,42.07,22910.0,42.05,42.09,41.98,42.07,22910.0
2023-08-23 14:30:00,42.07,42.07,41.97,42.01,29135.0,42.07,42.07,41.97,42.01,29135.0
2023-08-23 15:00:00,42.01,42.06,42.0,42.05,39284.0,42.01,42.06,42.0,42.05,39284.0
2023-08-23 15:30:00,42.05,42.1,41.92,42.01,201090.0,42.05,42.1,41.92,42.01,201090.0
2023-08-24 09:30:00,42.28,42.46,41.95,42.46,44872.0,42.28,42.46,41.95,42.46,44872.0
2023-08-24 10:00:00,42.46,42.46,42.18,42.19,27013.0,42.46,42.46,42.18,42.19,27013.0
2023-08-24 10:30:00,42.18,42.24,41.9,41.93,64746.0,42.18,42.24,41.9,41.93,64746.0
2023-08-24 11:00:00,41.93,41.97,41.78,41.83,34065.0,41.93,41.97,41.78,41.83,34065.0
2023-08-24 11:30:00,41.82,41.82,41.59,41.63,30726.0,41.82,41.82,41.59,41.63,30726.0
2023-08-24 12:00:00,41.62,41.82,41.61,41.72,42352.0,41.62,41.82,41.61,41.72,42352.0
2023-08-24 12:30:00,41.71,41.74,41.52,41.54,31769.0,41.71,41.74,41.52,41.54,31769.0
2023-08-24 13:00:00,41.54,41.59,41.39,41.41,40594.0,41.54,41.59,41.39,41.41,40594.0
2023-08-24 13:30:00,41.41,41.62,41.4,41.56,27805.0,41.41,41.62,41.4,41.56,27805.0
2023-08-24 14:00:00,41.56,41.6,41.47,41.6,35720.0,41.56,41.6,41.47,41.6,35720.0
2023-08-24 14:30:00,41.59,41.65,41.44,41.5,29542.0,41.59,41.65,41.44,41.5,29542.0
2023-08-24 15:00:00,41.49,41.5,41.38,41.4,43839.0,41.49,41.5,41.38,41.4,43839.0
2023-08-24 15:30:00,41.41,41.48,41.11,41.11,275034.0,41.41,41.48,41.11,41.11,275034.0
2023-08-25 09:30:00,41.38,41.57,41.09,41.18,67735.0,41.38,41.57,41.09,41.18,67735.0
2023-08-25 10:00:00,41.15,41.41,41.06,41.21,127929.0,41.15,41.41,41.06,41.21,127929.0
2023-08-25 10:30:00,41.23,41.33,41.04,41.05,63059.0,41.23,41.33,41.04,41.05,63059.0
2023-08-25 11:00:00,41.04,41.13,40.94,41.11,236296.0,41.04,41.13,40.94,41.11,236296.0
2023-08-25 11:30:00,41.12,41.16,40.95,40.99,93227.0,41.12,41.16,40.95,40.99,93227.0
2023-08-25 12:00:00,40.97,41.08,40.96,41.08,42497.0,40.97,41.08,40.96,41.08,42497.0
2023-08-25 12:30:00,41.08,41.26,41.05,41.16,40744.0,41.08,41.26,41.05,41.16,40744.0
2023-08-25 13:00:00,41.15,41.31,41.12,41.17,100700.0,41.15,41.31,41.12,41.17,100700.0
2023-08-25 13:30:00,41.18,41.26,41.14,41.26,171340.0,41.18,41.26,41.14,41.26,171340.0
2023-08-25 14:00:00,41.26,41.42,41.24,41.37,51299.0,41.26,41.42,41.24,41.37,51299.0
2023-08-25 14:30:00,41.41,41.64,41.37,41.56,42552.0,41.41,41.64,41.37,41.56,42552.0
2023-08-25 15:00:00,41.58,41.71,41.51,41.66,57490.0,41.58,41.71,41.51,41.66,57490.0
2023-08-25 15:30:00,41.66,41.68,41.46,41.49,224869.0,41.66,41.68,41.46,41.49,224869.0
2023-08-28 09:30:00,41.5,42.01,41.5,42.01,82868.0,41.5,42.01,41.5,42.01,82868.0
2023-08-28 10:00:00,42.02,42.03,41.74,41.93,62670.0,42.02,42.03,41.74,41.93,62670.0
2023-08-28 10:30:00,41.97,41.97,41.84,41.92,64047.0,41.97,41.97,41.84,41.92,64047.0
2023-08-28 11:00:00,41.92,41.92,41.73,41.8,77483.0,41.92,41.92,41.73,41.8,77483.0
2023-08-28 11:30:00,41.79,41.91,41.76,41.86,52842.0,41.79,41.91,41.76,41.86,52842.0
2023-08-28 12:00:00,41.84,41.89,41.81,41.88,25862.0,41.84,41.89,41.81,41.88,25862.0
2023-08-28 12:30:00,41.87,41.97,41.85,41.95,35880.0,41.87,41.97,41.85,41.95,35880.0
2023-08-28 13:00:00,41.95,41.99,41.89,41.98,29285.0,41.95,41.99,41.89,41.98,29285.0
2023-08-28 13:30:00,41.98,42.02,41.9,41.93,36291.0,41.98,42.02,41.9,41.93,36291.0
2023-08-28 14:00:00,41.92,41.98,41.9,41.94,39875.0,41.92,41.98,41.9,41.94,39875.0
2023-08-28 14:30:00,41.94,41.99,41.89,41.95,64536.0,41.94,41.99,41.89,41.95,64536.0
2023-08-28 15:00:00,41.94,41.98,41.82,41.96,108927.0,41.94,41.98,41.82,41.96,108927.0
2023-08-28 15:30:00,41.97,42.15,41.92,42.05,392390.0,41.97,42.15,41.92,42.05,392390.0
2023-08-29 09:30:00,42.27,42.27,41.97,42.05,36016.0,42.27,42.27,41.97,42.05,36016.0
2023-08-29 10:00:00,42.1,42.63,42.1,42.59,78391.0,42.1,42.63,42.1,42.59,78391.0
2023-08-29 10:30:00,42.59,42.97,42.59,42.91,120182.0,42.59,42.97,42.59,42.91,120182.0
2023-08-29 11:00:00,42.9,42.96,42.86,42.94,38185.0,42.9,42.96,42.86,42.94,38185.0
2023-08-29 11:30:00,42.94,43.06,42.93,43.02,37908.0,42.94,43.06,42.93,43.02,37908.0
2023-08-29 12:00:00,43.03,43.16,42.99,43.14,49554.0,43.03,43.16,42.99,43.14,49554.0
2023-08-29 12:30:00,43.14,43.3,43.08,43.3,49738.0,43.14,43.3,43.08,43.3,49738.0
2023-08-29 13:00:00,43.28,43.34,43.22,43.33,36849.0,43.28,43.34,43.22,43.33,36849.0
2023-08-29 13:30:00,43.34,43.42,43.2,43.21,35670.0,43.34,43.42,43.2,43.21,35670.0
2023-08-29 14:00:00,43.2,43.21,43.03,43.15,44364.0,43.2,43.21,43.03,43.15,44364.0
2023-08-29 14:30:00,43.15,43.18,43.05,43.08,30329.0,43.15,43.18,43.05,43.08,30329.0
2023-08-29 15:00:00,43.08,43.09,42.76,42.8,124723.0,43.08,43.09,42.76,42.8,124723.0
2023-08-29 15:30:00,42.82,42.85,42.62,42.83,315332.0,42.82,42.85,42.62,42.83,315332.0
2023-08-30 09:30:00,42.8,43.07,42.67,43.02,157320.0,42.8,43.07,42.67,43.02,157320.0
2023-08-30 10:00:00,43.04,43.1,42.87,42.9,144822.0,43.04,43.1,42.87,42.9,144822.0
2023-08-30 10:30:00,42.91,43.33,42.91,43.3,136160.0,42.91,43.33,42.91,43.3,136160.0
2023-08-30 11:00:00,43.29,43.5,43.22,43.41,109645.0,43.29,43.5,43.22,43.41,109645.0
2023-08-30 11:30:00,43.4,43.66,43.27,43.64,149499.0,43.4,43.66,43.27,43.64,149499.0
2023-08-30 12:00:00,43.62,43.79,43.5,43.72,161815.0,43.62,43.79,43.5,43.72,161815.0
2023-08-30 12:30:00,43.72,43.72,43.25,43.29,71340.0,43.72,43.72,43.25,43.29,71340.0
2023-08-30 13:00:00,43.29,43.35,43.16,43.25,61208.0,43.29,43.35,43.16,43.25,61208.0
2023-08-30 13:30:00,43.24,43.32,43.14,43.19,58147.0,43.24,43.32,43.14,43.19,58147.0
2023-08-30 14:00:00,43.18,43.42,43.07,43.35,122814.0,43.18,43.42,43.07,43.35,122814.0
2023-08-30 14:30:00,43.35,43.44,43.28,43.44,61797.0,43.35,43.44,43.28,43.44,61797.0
2023-08-30 15:00:00,43.44,43.51,43.28,43.33,113121.0,43.44,43.51,43.28,43.33,113121.0
2023-08-30 15:30:00,43.33,43.35,43.05,43.18,549141.0,43.33,43.35,43.05,43.18,549141.0
2023-08-31 09:30:00,48.61,49.38,47.77,49.02,636335.0,48.61,49.38,47.77,49.02,636335.0
2023-08-31 10:00:00,49.01,49.38,48.62,49.21,367262.0,49.01,49.38,48.62,49.21,367262.0
2023-08-31 10:30:00,49.2,49.49,48.73,49.47,259609.0,49.2,49.49,48.73,49.47,259609.0
2023-08-31 11:00:00,49.47,49.76,49.44,49.61,191326.0,49.47,49.76,49.44,49.61,191326.0
2023-08-31 11:30:00,49.62,49.71,49.24,49.65,188859.0,49.62,49.71,49.24,49.65,188859.0
2023-08-31 12:00:00,49.64,49.97,49.59,49.88,173825.0,49.64,49.97,49.59,49.88,173825.0
2023-08-31 12:30:00,49.86,50.18,49.74,50.01,232399.0,49.86,50.18,49.74,50.01,232399.0
2023-08-31 13:00:00,50.01,50.01,49.51,49.93,152114.0,50.01,50.01,49.51,49.93,152114.0
2023-08-31 13:30:00,49.92,50.23,49.7,50.18,147019.0,49.92,50.23,49.7,50.18,147019.0
2023-08-31 14:00:00,50.18,50.25,50.0,50.2,144337.0,50.18,50.25,50.0,50.2,144337.0
2023-08-31 14:30:00,50.2,50.24,49.93,50.02,209324.0,50.2,50.24,49.93,50.02,209324.0
2023-08-31 15:00:00,50.02,50.1,49.96,50.06,190294.0,50.02,50.1,49.96,50.06,190294.0
2023-08-31 15:30:00,50.06,50.18,49.9,49.98,678324.0,50.06,50.18,49.9,49.98,678324.0
2023-09-01 09:30:00,50.56,50.72,48.81,49.16,218990.0,50.56,50.72,48.81,49.16,218990.0
2023-09-01 10:00:00,49.26,49.42,48.87,49.27,361375.0,49.26,49.42,48.87,49.27,361375.0
2023-09-01 10:30:00,49.26,49.28,48.91,48.96,77731.0,49.26,49.28,48.91,48.96,77731.0
2023-09-01 11:00:00,48.95,48.95,48.6,48.72,108545.0,48.95,48.95,48.6,48.72,108545.0
2023-09-01 11:30:00,48.73,48.77,48.35,48.43,72233.0,48.73,48.77,48.35,48.43,72233.0
2023-09-01 12:00:00,48.43,48.71,48.39,48.61,66654.0,48.43,48.71,48.39,48.61,66654.0
2023-09-01 12:30:00,48.62,48.72,48.6,48.61,52466.0,48.62,48.72,48.6,48.61,52466.0
2023-09-01 13:00:00,48.62,48.83,48.56,48.69,64668.0,48.62,48.83,48.56,48.69,64668.0
2023-09-01 13:30:00,48.68,48.85,48.67,48.85,63572.0,48.68,48.85,48.67,48.85,63572.0
2023-09-01 14:00:00,48.86,48.91,48.7,48.75,66060.0,48.86,48.91,48.7,48.75,66060.0
2023-09-01 14:30:00,48.74,48.9,48.74,48.89,64297.0,48.74,48.9,48.74,48.89,64297.0
2023-09-01 15:00:00,48.88,48.99,48.75,48.77,149760.0,48.88,48.99,48.75,48.77,149760.0
2023-09-01 15:30:00,48.78,48.94,48.46,48.48,564920.0,48.78,48.94,48.46,48.48,564920.0
2023-09-05 09:30:00,48.17,48.54,48.0,48.53,122268.0,48.17,48.54,48.0,48.53,122268.0
2023-09-05 10:00:00,48.53,48.61,48.12,48.18,55200.0,48.53,48.61,48.12,48.18,55200.0
2023-09-05 10:30:00,48.22,48.33,48.13,48.26,60158.0,48.22,48.33,48.13,48.26,60158.0
2023-09-05 11:00:00,48.25,48.56,48.25,48.33,61789.0,48.25,48.56,48.25,48.33,61789.0
2023-09-05 11:30:00,48.33,48.33,48.14,48.29,41856.0,48.33,48.33,48.14,48.29,41856.0
2023-09-05 12:00:00,48.3,48.4,48.2,48.22,44355.0,48.3,48.4,48.2,48.22,44355.0
2023-09-05 12:30:00,48.22,48.36,48.19,48.36,44994.0,48.22,48.36,48.19,48.36,44994.0
2023-09-05 13:00:00,48.35,48.37,48.12,48.24,60407.0,48.35,48.37,48.12,48.24,60407.0
2023-09-05 13:30:00,48.22,48.25,47.9,48.11,65527.0,48.22,48.25,47.9,48.11,65527.0
2023-09-05 14:00:00,48.13,48.15,47.97,48.0,50725.0,48.13,48.15,47.97,48.0,50725.0
2023-09-05 14:30:00,48.01,48.18,47.98,48.09,79618.0,48.01,48.18,47.98,48.09,79618.0
2023-09-05 15:00:00,48.08,48.09,47.97,47.99,79270.0,48.08,48.09,47.97,47.99,79270.0
2023-09-05 15:30:00,47.98,48.08,47.84,47.94,344403.0,47.98,48.08,47.84,47.94,344403.0
2023-09-06 09:30:00,47.69,48.68,47.6,48.57,87527.0,47.69,48.68,47.6,48.57,87527.0
2023-09-06 10:00:00,48.56,48.82,48.45,48.7,88062.0,48.56,48.82,48.45,48.7,88062.0
2023-09-06 10:30:00,48.7,48.84,48.63,48.82,60460.0,48.7,48.84,48.63,48.82,60460.0
2023-09-06 11:00:00,48.81,48.81,48.59,48.78,58293.0,48.81,48.81,48.59,48.78,58293.0
2023-09-06 11:30:00,48.77,49.03,48.75,48.98,75452.0,48.77,49.03,48.75,48.98,75452.0
2023-09-06 12:00:00,48.97,49.09,48.88,48.9,57872.0,48.97,49.09,48.88,48.9,57872.0
2023-09-06 12:30:00,48.9,49.01,48.83,48.86,28701.0,48.9,49.01,48.83,48.86,28701.0
2023-09-06 13:00:00,48.86,49.11,48.81,49.09,58442.0,48.86,49.11,48.81,49.09,58442.0
2023-09-06 13:30:00,49.09,49.23,49.06,49.19,87506.0,49.09,49.23,49.06,49.19,87506.0
2023-09-06 14:00:00,49.19,49.2,49.09,49.18,32321.0,49.19,49.2,49.09,49.18,32321.0
2023-09-06 14:30:00,49.17,49.19,49.0,49.03,31723.0,49.17,49.19,49.0,49.03,31723.0
2023-09-06 15:00:00,49.03,49.03,48.81,48.81,40452.0,49.03,49.03,48.81,48.81,40452.0
2023-09-06 15:30:00,48.79,48.87,48.71,48.74,220793.0,48.79,48.87,48.71,48.74,220793.0
2023-09-07 09:30:00,48.49,48.77,48.2,48.77,59353.0,48.49,48.77,48.2,48.77,59353.0
2023-09-07 10:00:00,48.75,48.82,48.54,48.61,61624.0,48.75,48.82,48.54,48.61,61624.0
2023-09-07 10:30:00,48.6,48.87,48.4,48.78,53501.0,48.6,48.87,48.4,48.78,53501.0
2023-09-07 11:00:00,48.8,48.9,48.75,48.82,41338.0,48.8,48.9,48.75,48.82,41338.0
2023-09-07 11:30:00,48.83,48.93,48.72,48.75,50933.0,48.83,48.93,48.72,48.75,50933.0
2023-09-07 12:00:00,48.74,48.79,48.69,48.75,40513.0,48.74,48.79,48.69,48.75,40513.0
2023-09-07 12:30:00,48.75,48.8,48.53,48.53,34317.0,48.75,48.8,48.53,48.53,34317.0
2023-09-07 13:00:00,48.53,48.6,48.48,48.52,35124.0,48.53,48.6,48.48,48.52,35124.0
2023-09-07 13:30:00,48.52,48.52,48.33,48.42,39146.0,48.52,48.52,48.33,48.42,39146.0
2023-09-07 14:00:00,48.41,48.45,48.22,48.24,33972.0,48.41,48.45,48.22,48.24,33972.0
2023-09-07 14:30:00,48.23,48.25,48.14,48.16,40415.0,48.23,48.25,48.14,48.16,40415.0
2023-09-07 15:00:00,48.15,48.38,48.15,48.25,68144.0,48.15,48.38,48.15,48.25,68144.0
2023-09-07 15:30:00,48.24,48.29,48.11,48.14,217887.0,48.24,48.29,48.11,48.14,217887.0
2023-09-08 09:30:00,48.1,48.49,48.1,48.41,39705.0,48.1,48.49,48.1,48.41,39705.0
2023-09-08 10:00:00,48.41,48.41,48.19,48.34,41359.0,48.41,48.41,48.19,48.34,41359.0
2023-09-08 10:30:00,48.34,48.36,48.13,48.14,36158.0,48.34,48.36,48.13,48.14,36158.0
2023-09-08 11:00:00,48.12,48.18,47.92,48.11,74725.0,48.12,48.18,47.92,48.11,74725.0
2023-09-08 11:30:00,48.1,48.18,47.93,48.0,145007.0,48.1,48.18,47.93,48.0,145007.0
2023-09-08 12:00:00,48.0,48.17,47.96,48.08,24486.0,48.0,48.17,47.96,48.08,24486.0
2023-09-08 12:30:00,48.07,48.08,47.97,48.01,20540.0,48.07,48.08,47.97,48.01,20540.0
2023-09-08 13:00:00,48.01,48.27,47.99,48.25,46257.0,48.01,48.27,47.99,48.25,46257.0
2023-09-08 13:30:00,48.24,48.32,48.17,48.26,51281.0,48.24,48.32,48.17,48.26,51281.0
2023-09-08 14:00:00,48.28,48.38,48.26,48.31,44656.0,48.28,48.38,48.26,48.31,44656.0
2023-09-08 14:30:00,48.32,48.36,48.2,48.31,76265.0,48.32,48.36,48.2,48.31,76265.0
2023-09-08 15:00:00,48.3,48.35,48.22,48.23,68784.0,48.3,48.35,48.22,48.23,68784.0
2023-09-08 15:30:00,48.25,48.3,48.16,48.23,297322.0,48.25,48.3,48.16,48.23,297322.0
2023-09-11 09:30:00,48.25,48.44,48.01,48.22,37764.0,48.25,48.44,48.01,48.22,37764.0
2023-09-11 10:00:00,48.16,48.25,48.06,48.19,30877.0,48.16,48.25,48.06,48.19,30877.0
2023-09-11 10:30:00,48.16,48.2,48.05,48.08,29928.0,48.16,48.2,48.05,48.08,29928.0
2023-09-11 11:00:00,48.06,48.2,48.02,48.17,27926.0,48.06,48.2,48.02,48.17,27926.0
2023-09-11 11:30:00,48.15,48.21,48.04,48.06,25721.0,48.15,48.21,48.04,48.06,25721.0
2023-09-11 12:00:00,48.06,48.2,48.06,48.18,22360.0,48.06,48.2,48.06,48.18,22360.0
2023-09-11 12:30:00,48.18,48.21,48.1,48.2,16321.0,48.18,48.21,48.1,48.2,16321.0
2023-09-11 13:00:00,48.23,48.37,48.21,48.37,20238.0,48.23,48.37,48.21,48.37,20238.0
2023-09-11 13:30:00,48.37,48.61,48.36,48.58,33977.0,48.37,48.61,48.36,48.58,33977.0
2023-09-11 14:00:00,48.58,48.85,48.54,48.84,50923.0,48.58,48.85,48.54,48.84,50923.0
2023-09-11 14:30:00,48.83,48.96,48.81,48.95,62019.0,48.83,48.96,48.81,48.95,62019.0
2023-09-11 15:00:00,48.96,49.03,48.85,49.03,88030.0,48.96,49.03,48.85,49.03,88030.0
2023-09-11 15:30:00,49.03,49.13,48.77,48.84,363325.0,49.03,49.13,48.77,48.84,363325.0
2023-09-12 09:30:00,48.44,48.94,48.29,48.94,56643.0,48.44,48.94,48.29,48.94,56643.0
2023-09-12 10:00:00,48.96,48.97,48.66,48.82,39382.0,48.96,48.97,48.66,48.82,39382.0
2023-09-12 10:30:00,48.82,48.9,48.68,48.79,43516.0,48.82,48.9,48.68,48.79,43516.0
2023-09-12 11:00:00,48.78,48.95,48.78,48.93,46779.0,48.78,48.95,48.78,48.93,46779.0
2023-09-12 11:30:00,48.94,48.97,48.85,48.93,39919.0,48.94,48.97,48.85,48.93,39919.0
2023-09-12 12:00:00,48.94,48.97,48.83,48.93,38524.0,48.94,48.97,48.83,48.93,38524.0
2023-09-12 12:30:00,48.93,49.01,48.88,48.9,37332.0,48.93,49.01,48.88,48.9,37332.0
2023-09-12 13:00:00,48.89,49.02,48.87,49.01,31982.0,48.89,49.02,48.87,49.01,31982.0
2023-09-12 13:30:00,49.01,49.06,48.96,49.04,32095.0,49.01,49.06,48.96,49.04,32095.0
2023-09-12 14:00:00,49.04,49.05,48.88,49.0,38446.0,49.04,49.05,48.88,49.0,38446.0
2023-09-12 14:30:00,48.99,48.99,48.87,48.89,45986.0,48.99,48.99,48.87,48.89,45986.0
2023-09-12 15:00:00,48.89,48.89,48.73,48.82,54555.0,48.89,48.89,48.73,48.82,54555.0
2023-09-12 15:30:00,48.82,48.84,48.72,48.81,186987.0,48.82,48.84,48.72,48.81,186987.0
2023-09-13 09:30:00,48.77,48.94,48.62,48.79,33638.0,48.77,48.94,48.62,48.79,33638.0
2023-09-13 10:00:00,48.81,48.82,48.5,48.57,35050.0,48.81,48.82,48.5,48.57,35050.0
2023-09-13 10:30:00,48.59,48.69,48.56,48.64,50237.0,48.59,48.69,48.56,48.64,50237.0
2023-09-13 11:00:00,48.64,48.76,48.5,48.5,37087.0,48.64,48.76,48.5,48.5,37087.0
2023-09-13 11:30:00,48.5,48.7,48.44,48.7,45842.0,48.5,48.7,48.44,48.7,45842.0
2023-09-13 12:00:00,48.71,48.76,48.58,48.76,27492.0,48.71,48.76,48.58,48.76,27492.0
2023-09-13 12:30:00,48.76,48.81,48.69,48.7,13720.0,48.76,48.81,48.69,48.7,13720.0
2023-09-13 13:00:00,48.69,48.79,48.68,48.74,14928.0,48.69,48.79,48.68,48.74,14928.0
2023-09-13 13:30:00,48.74,48.78,48.71,48.72,15758.0,48.74,48.78,48.71,48.72,15758.0
2023-09-13 14:00:00,48.7,48.72,48.6,48.65,15741.0,48.7,48.72,48.6,48.65,15741.0
2023-09-13 14:30:00,48.65,48.7,48.57,48.63,23471.0,48.65,48.7,48.57,48.63,23471.0
2023-09-13 15:00:00,48.61,48.62,48.52,48.6,26747.0,48.61,48.62,48.52,48.6,26747.0
2023-09-13 15:30:00,48.6,48.75,48.52,48.64,146326.0,48.6,48.75,48.52,48.64,146326.0
2023-09-14 09:30:00,48.98,49.36,48.83,49.35,95342.0,48.98,49.36,48.83,49.35,95342.0
2023-09-14 10:00:00,49.37,49.44,49.27,49.4,85384.0,49.37,49.44,49.27,49.4,85384.0
2023-09-14 10:30:00,49.41,49.52,49.35,49.4,34073.0,49.41,49.52,49.35,49.4,34073.0
2023-09-14 11:00:00,49.37,49.79,49.35,49.61,94426.0,49.37,49.79,49.35,49.61,94426.0
2023-09-14 11:30:00,49.62,49.78,49.51,49.56,94155.0,49.62,49.78,49.51,49.56,94155.0
2023-09-14 12:00:00,49.55,49.57,49.17,49.3,54260.0,49.55,49.57,49.17,49.3,54260.0
2023-09-14 12:30:00,49.31,49.32,49.22,49.27,26167.0,49.31,49.32,49.22,49.27,26167.0
2023-09-14 13:00:00,49.27,49.35,49.23,49.27,24749.0,49.27,49.35,49.23,49.27,24749.0
2023-09-14 13:30:00,49.27,49.35,49.24,49.28,24824.0,49.27,49.35,49.24,49.28,24824.0
2023-09-14 14:00:00,49.28,49.34,49.25,49.26,24666.0,49.28,49.34,49.25,49.26,24666.0
2023-09-14 14:30:00,49.26,49.44,49.21,49.3,43026.0,49.26,49.44,49.21,49.3,43026.0
2023-09-14 15:00:00,49.29,49.31,49.15,49.25,48014.0,49.29,49.31,49.15,49.25,48014.0
2023-09-14 15:30:00,49.24,49.25,49.01,49.07,232037.0,49.24,49.25,49.01,49.07,232037.0
2023-09-15 09:30:00,48.9,49.19,48.71,48.98,91204.0,48.9,49.19,48.71,48.98,91204.0
2023-09-15 10:00:00,49.0,49.02,48.81,48.94,33539.0,49.0,49.02,48.81,48.94,33539.0
2023-09-15 10:30:00,48.92,48.92,48.64,48.65,48642.0,48.92,48.92,48.64,48.65,48642.0
2023-09-15 11:00:00,48.67,48.81,48.6,48.79,34575.0,48.67,48.81,48.6,48.79,34575.0
2023-09-15 11:30:00,48.79,48.85,48.69,48.77,41349.0,48.79,48.85,48.69,48.77,41349.0
2023-09-15 12:00:00,48.78,48.79,48.61,48.65,66198.0,48.78,48.79,48.61,48.65,66198.0
2023-09-15 12:30:00,48.66,48.85,48.65,48.83,29963.0,48.66,48.85,48.65,48.83,29963.0
2023-09-15 13:00:00,48.84,48.85,48.7,48.73,16080.0,48.84,48.85,48.7,48.73,16080.0
2023-09-15 13:30:00,48.71,48.96,48.68,48.86,46212.0,48.71,48.96,48.68,48.86,46212.0
2023-09-15 14:00:00,48.86,48.95,48.8,48.87,42966.0,48.86,48.95,48.8,48.87,42966.0
2023-09-15 14:30:00,48.87,48.96,48.83,48.94,28231.0,48.87,48.96,48.83,48.94,28231.0
2023-09-15 15:00:00,48.93,48.95,48.74,48.78,62565.0,48.93,48.95,48.74,48.78,62565.0
2023-09-15 15:30:00,48.8,48.88,48.62,48.8,227342.0,48.8,48.88,48.62,48.8,227342.0
2023-09-18 09:30:00,48.48,48.91,48.18,48.86,68416.0,48.48,48.91,48.18,48.86,68416.0
2023-09-18 10:00:00,48.83,49.04,48.74,48.92,34205.0,48.83,49.04,48.74,48.92,34205.0
2023-09-18 10:30:00,48.89,49.02,48.86,48.94,27982.0,48.89,49.02,48.86,48.94,27982.0
2023-09-18 11:00:00,48.94,49.0,48.86,48.96,27050.0,48.94,49.0,48.86,48.96,27050.0
2023-09-18 11:30:00,48.97,49.13,48.96,49.13,34853.0,48.97,49.13,48.96,49.13,34853.0
2023-09-18 12:00:00,49.14,49.18,49.05,49.05,37443.0,49.14,49.18,49.05,49.05,37443.0
2023-09-18 12:30:00,49.07,49.16,49.05,49.1,20973.0,49.07,49.16,49.05,49.1,20973.0
2023-09-18 13:00:00,49.1,49.21,49.1,49.17,16307.0,49.1,49.21,49.1,49.17,16307.0
2023-09-18 13:30:00,49.17,49.17,49.09,49.1,14472.0,49.17,49.17,49.09,49.1,14472.0
2023-09-18 14:00:00,49.11,49.23,49.1,49.15,21575.0,49.11,49.23,49.1,49.15,21575.0
2023-09-18 14:30:00,49.15,49.17,49.02,49.07,21191.0,49.15,49.17,49.02,49.07,21191.0
2023-09-18 15:00:00,49.06,49.09,48.85,49.03,80581.0,49.06,49.09,48.85,49.03,80581.0
2023-09-18 15:30:00,49.03,49.03,48.86,48.86,141977.0,49.03,49.03,48.86,48.86,141977.0
2023-09-19 09:30:00,48.98,49.15,48.87,48.9,30056.0,48.98,49.15,48.87,48.9,30056.0
2023-09-19 10:00:00,48.86,48.88,48.54,48.59,28146.0,48.86,48.88,48.54,48.59,28146.0
2023-09-19 10:30:00,48.6,48.68,48.36,48.4,36339.0,48.6,48.68,48.36,48.4,36339.0
2023-09-19 11:00:00,48.42,48.42,48.2,48.25,28568.0,48.42,48.42,48.2,48.25,28568.0
2023-09-19 11:30:00,48.25,48.44,48.24,48.41,38225.0,48.25,48.44,48.24,48.41,38225.0
2023-09-19 12:00:00,48.4,48.41,48.28,48.31,27817.0,48.4,48.41,48.28,48.31,27817.0
2023-09-19 12:30:00,48.3,48.34,48.23,48.23,27576.0,48.3,48.34,48.23,48.23,27576.0
2023-09-19 13:00:00,48.23,48.28,48.18,48.21,26265.0,48.23,48.28,48.18,48.21,26265.0
2023-09-19 13:30:00,48.2,48.26,48.17,48.18,29634.0,48.2,48.26,48.17,48.18,29634.0
2023-09-19 14:00:00,48.18,48.25,48.12,48.12,35304.0,48.18,48.25,48.12,48.12,35304.0
2023-09-19 14:30:00,48.12,48.19,48.03,48.1,57793.0,48.12,48.19,48.03,48.1,57793.0
2023-09-19 15:00:00,48.11,48.12,47.99,48.11,50430.0,48.11,48.12,47.99,48.11,50430.0
2023-09-19 15:30:00,48.1,48.13,47.97,47.98,261332.0,48.1,48.13,47.97,47.98,261332.0
2023-09-20 09:30:00,48.08,48.44,48.0,48.39,24633.0,48.08,48.44,48.0,48.39,24633.0
2023-09-20 10:00:00,48.4,48.62,48.38,48.53,30114.0,48.4,48.62,48.38,48.53,30114.0
2023-09-20 10:30:00,48.53,48.59,48.38,48.47,22563.0,48.53,48.59,48.38,48.47,22563.0
2023-09-20 11:00:00,48.48,48.64,48.48,48.5,28197.0,48.48,48.64,48.48,48.5,28197.0
2023-09-20 11:30:00,48.5,48.56,48.42,48.5,16849.0,48.5,48.56,48.42,48.5,16849.0
2023-09-20 12:00:00,48.5,48.54,48.42,48.5,24163.0,48.5,48.54,48.42,48.5,24163.0
2023-09-20 12:30:00,48.51,48.55,48.48,48.53,15685.0,48.51,48.55,48.48,48.53,15685.0
2023-09-20 13:00:00,48.53,48.59,48.48,48.5,15824.0,48.53,48.59,48.48,48.5,15824.0
2023-09-20 13:30:00,48.5,48.63,48.47,48.62,30078.0,48.5,48.63,48.47,48.62,30078.0
2023-09-20 14:00:00,48.6,48.6,48.33,48.44,38146.0,48.6,48.6,48.33,48.44,38146.0
2023-09-20 14:30:00,48.44,48.54,48.32,48.37,36937.0,48.44,48.54,48.32,48.37,36937.0
2023-09-20 15:00:00,48.36,48.37,48.09,48.25,59139.0,48.36,48.37,48.09,48.25,59139.0
2023-09-20 15:30:00,48.24,48.24,47.92,47.97,194194.0,48.24,48.24,47.92,47.97,194194.0
2023-09-21 09:30:00,47.36,47.69,47.22,47.69,101990.0,47.36,47.69,47.22,47.69,101990.0
2023-09-21 10:00:00,47.69,47.75,47.47,47.69,25909.0,47.69,47.75,47.47,47.69,25909.0
2023-09-21 10:30:00,47.68,47.68,47.49,47.51,18500.0,47.68,47.68,47.49,47.51,18500.0
2023-09-21 11:00:00,47.52,47.57,47.44,47.52,18054.0,47.52,47.57,47.44,47.52,18054.0
2023-09-21 11:30:00,47.51,47.56,47.4,47.49,15318.0,47.51,47.56,47.4,47.49,15318.0
2023-09-21 12:00:00,47.5,47.52,47.4,47.48,19706.0,47.5,47.52,47.4,47.48,19706.0
2023-09-21 12:30:00,47.49,47.49,47.39,47.44,10862.0,47.49,47.49,47.39,47.44,10862.0
2023-09-21 13:00:00,47.44,47.52,47.38,47.46,16206.0,47.44,47.52,47.38,47.46,16206.0
2023-09-21 13:30:00,47.46,47.49,47.37,47.37,19735.0,47.46,47.49,47.37,47.37,19735.0
2023-09-21 14:00:00,47.38,47.38,47.15,47.21,23542.0,47.38,47.38,47.15,47.21,23542.0
2023-09-21 14:30:00,47.2,47.3,47.2,47.27,21022.0,47.2,47.3,47.2,47.27,21022.0
2023-09-21 15:00:00,47.27,47.33,47.12,47.22,39340.0,47.27,47.33,47.12,47.22,39340.0
2023-09-21 15:30:00,47.21,47.24,46.87,46.87,225557.0,47.21,47.24,46.87,46.87,225557.0
2023-09-22 09:30:00,47.21,47.5,47.21,47.44,34344.0,47.21,47.5,47.21,47.44,34344.0
2023-09-22 10:00:00,47.43,47.49,47.33,47.45,22201.0,47.43,47.49,47.33,47.45,22201.0
2023-09-22 10:30:00,47.46,47.66,47.4,47.65,28727.0,47.46,47.66,47.4,47.65,28727.0
2023-09-22 11:00:00,47.66,47.69,47.31,47.31,26851.0,47.66,47.69,47.31,47.31,26851.0
2023-09-22 11:30:00,47.3,47.37,47.27,47.27,31668.0,47.3,47.37,47.27,47.27,31668.0
2023-09-22 12:00:00,47.27,47.44,47.26,47.38,31747.0,47.27,47.44,47.26,47.38,31747.0
2023-09-22 12:30:00,47.4,47.5,47.38,47.47,28874.0,47.4,47.5,47.38,47.47,28874.0
2023-09-22 13:00:00,47.47,47.59,47.46,47.51,25310.0,47.47,47.59,47.46,47.51,25310.0
2023-09-22 13:30:00,47.49,47.56,47.41,47.44,26841.0,47.49,47.56,47.41,47.44,26841.0
2023-09-22 14:00:00,47.45,47.45,47.21,47.29,29807.0,47.45,47.45,47.21,47.29,29807.0
2023-09-22 14:30:00,47.3,47.37,47.15,47.27,30438.0,47.3,47.37,47.15,47.27,30438.0
2023-09-22 15:00:00,47.26,47.51,47.23,47.46,51006.0,47.26,47.51,47.23,47.46,51006.0
2023-09-22 15:30:00,47.45,47.45,46.98,47.15,260093.0,47.45,47.45,46.98,47.15,260093.0
2023-09-25 09:30:00,46.91,47.43,46.74,47.34,39327.0,46.91,47.43,46.74,47.34,39327.0
2023-09-25 10:00:00,47.37,47.45,47.2,47.29,55721.0,47.37,47.45,47.2,47.29,55721.0
2023-09-25 10:30:00,47.28,47.37,47.21,47.21,36648.0,47.28,47.37,47.21,47.21,36648.0
2023-09-25 11:00:00,47.2,47.48,47.18,47.4,24327.0,47.2,47.48,47.18,47.4,24327.0
2023-09-25 11:30:00,47.41,47.54,47.4,47.49,38693.0,47.41,47.54,47.4,47.49,38693.0
2023-09-25 12:00:00,47.48,47.53,47.41,47.53,22550.0,47.48,47.53,47.41,47.53,22550.0
2023-09-25 12:30:00,47.54,47.55,47.35,47.39,19953.0,47.54,47.55,47.35,47.39,19953.0
2023-09-25 13:00:00,47.4,47.43,47.29,47.29,20632.0,47.4,47.43,47.29,47.29,20632.0
2023-09-25 13:30:00,47.29,47.38,47.26,47.32,29883.0,47.29,47.38,47.26,47.32,29883.0
2023-09-25 14:00:00,47.33,47.38,47.29,47.36,28043.0,47.33,47.38,47.29,47.36,28043.0
2023-09-25 14:30:00,47.35,47.39,47.21,47.22,31623.0,47.35,47.39,47.21,47.22,31623.0
2023-09-25 15:00:00,47.23,47.23,47.06,47.17,69011.0,47.23,47.23,47.06,47.17,69011.0
2023-09-25 15:30:00,47.18,47.25,47.06,47.11,168617.0,47.18,47.25,47.06,47.11,168617.0
2023-09-26 09:30:00,46.73,46.92,46.61,46.77,36100.0,46.73,46.92,46.61,46.77,36100.0
2023-09-26 10:00:00,46.76,46.79,46.5,46.56,45003.0,46.76,46.79,46.5,46.56,45003.0
2023-09-26 10:30:00,46.53,46.71,46.44,46.55,47516.0,46.53,46.71,46.44,46.55,47516.0
2023-09-26 11:00:00,46.57,46.62,46.43,46.45,29877.0,46.57,46.62,46.43,46.45,29877.0
2023-09-26 11:30:00,46.45,46.51,46.38,46.39,32030.0,46.45,46.51,46.38,46.39,32030.0
2023-09-26 12:00:00,46.38,46.39,46.23,46.31,39430.0,46.38,46.39,46.23,46.31,39430.0
2023-09-26 12:30:00,46.33,46.33,46.24,46.27,31069.0,46.33,46.33,46.24,46.27,31069.0
2023-09-26 13:00:00,46.27,46.34,46.16,46.18,37581.0,46.27,46.34,46.16,46.18,37581.0
2023-09-26 13:30:00,46.17,46.25,46.03,46.18,43026.0,46.17,46.25,46.03,46.18,43026.0
2023-09-26 14:00:00,46.19,46.22,46.11,46.13,34532.0,46.19,46.22,46.11,46.13,34532.0
2023-09-26 14:30:00,46.14,46.17,46.04,46.1,29943.0,46.14,46.17,46.04,46.1,29943.0
2023-09-26 15:00:00,46.1,46.11,45.92,45.95,57342.0,46.1,46.11,45.92,45.95,57342.0
2023-09-26 15:30:00,45.94,46.02,45.87,45.97,222278.0,45.94,46.02,45.87,45.97,222278.0
2023-09-27 09:30:00,46.11,46.34,46.07,46.31,34040.0,46.11,46.34,46.07,46.31,34040.0
2023-09-27 10:00:00,46.31,46.38,46.05,46.26,44972.0,46.31,46.38,46.05,46.26,44972.0
2023-09-27 10:30:00,46.26,46.26,45.96,45.97,42621.0,46.26,46.26,45.96,45.97,42621.0
2023-09-27 11:00:00,45.93,46.03,45.92,46.03,23891.0,45.93,46.03,45.92,46.03,23891.0
2023-09-27 11:30:00,46.02,46.06,45.83,45.94,23665.0,46.02,46.06,45.83,45.94,23665.0
2023-09-27 12:00:00,45.92,45.92,45.75,45.8,25032.0,45.92,45.92,45.75,45.8,25032.0
2023-09-27 12:30:00,45.82,45.9,45.77,45.77,22212.0,45.82,45.9,45.77,45.77,22212.0
2023-09-27 13:00:00,45.79,45.94,45.79,45.82,58401.0,45.79,45.94,45.79,45.82,58401.0
2023-09-27 13:30:00,45.82,45.88,45.75,45.87,33374.0,45.82,45.88,45.75,45.87,33374.0
2023-09-27 14:00:00,45.86,45.99,45.81,45.99,30246.0,45.86,45.99,45.81,45.99,30246.0
2023-09-27 14:30:00,46.0,46.2,46.0,46.18,39574.0,46.0,46.2,46.0,46.18,39574.0
2023-09-27 15:00:00,46.17,46.36,46.16,46.28,78955.0,46.17,46.36,46.16,46.28,78955.0
2023-09-27 15:30:00,46.27,46.28,45.97,46.05,202975.0,46.27,46.28,45.97,46.05,202975.0
2023-09-28 09:30:00,46.77,47.25,46.5,47.03,104240.0,46.77,47.25,46.5,47.03,104240.0
2023-09-28 10:00:00,47.03,47.16,46.9,46.98,37758.0,47.03,47.16,46.9,46.98,37758.0
2023-09-28 10:30:00,46.96,47.27,46.83,47.11,46109.0,46.96,47.27,46.83,47.11,46109.0
2023-09-28 11:00:00,47.1,47.25,47.05,47.21,75825.0,47.1,47.25,47.05,47.21,75825.0
2023-09-28 11:30:00,47.22,47.41,47.19,47.38,107227.0,47.22,47.41,47.19,47.38,107227.0
2023-09-28 12:00:00,47.39,47.45,47.23,47.44,62311.0,47.39,47.45,47.23,47.44,62311.0
2023-09-28 12:30:00,47.44,47.44,47.14,47.15,31938.0,47.44,47.44,47.14,47.15,31938.0
2023-09-28 13:00:00,47.15,47.26,47.13,47.21,46259.0,47.15,47.26,47.13,47.21,46259.0
2023-09-28 13:30:00,47.21,47.22,47.11,47.2,33867.0,47.21,47.22,47.11,47.2,33867.0
2023-09-28 14:00:00,47.2,47.35,47.19,47.25,51932.0,47.2,47.35,47.19,47.25,51932.0
2023-09-28 14:30:00,47.25,47.28,47.16,47.24,25293.0,47.25,47.28,47.16,47.24,25293.0
2023-09-28 15:00:00,47.24,47.46,47.16,47.41,58302.0,47.24,47.46,47.16,47.41,58302.0
2023-09-28 15:30:00,47.4,47.42,47.17,47.33,151719.0,47.4,47.42,47.17,47.33,151719.0
2023-09-29 09:30:00,47.67,47.78,47.34,47.63,31618.0,47.67,47.78,47.34,47.63,31618.0
2023-09-29 10:00:00,47.64,47.82,47.53,47.79,52648.0,47.64,47.82,47.53,47.79,52648.0
2023-09-29 10:30:00,47.79,47.95,47.76,47.93,30839.0,47.79,47.95,47.76,47.93,30839.0
2023-09-29 11:00:00,47.92,47.92,47.66,47.66,41797.0,47.92,47.92,47.66,47.66,41797.0
2023-09-29 11:30:00,47.68,47.78,47.57,47.67,31239.0,47.68,47.78,47.57,47.67,31239.0
2023-09-29 12:00:00,47.66,47.93,47.66,47.93,40823.0,47.66,47.93,47.66,47.93,40823.0
2023-09-29 12:30:00,47.9,47.91,47.63,47.64,17981.0,47.9,47.91,47.63,47.64,17981.0
2023-09-29 13:00:00,47.63,47.63,47.44,47.58,34186.0,47.63,47.63,47.44,47.58,34186.0
2023-09-29 13:30:00,47.61,47.68,47.53,47.54,26048.0,47.61,47.68,47.53,47.54,26048.0
2023-09-29 14:00:00,47.55,47.61,47.49,47.49,35204.0,47.55,47.61,47.49,47.49,35204.0
2023-09-29 14:30:00,47.48,47.73,47.48,47.73,28254.0,47.48,47.73,47.48,47.73,28254.0
2023-09-29 15:00:00,47.75,47.78,47.56,47.6,43326.0,47.75,47.78,47.56,47.6,43326.0
2023-09-29 15:30:00,47.59,47.6,47.24,47.26,200027.0,47.59,47.6,47.24,47.26,200027.0
2023-10-02 09:30:00,47.3,47.9,47.22,47.89,52804.0,47.3,47.9,47.22,47.89,52804.0
2023-10-02 10:00:00,47.87,48.06,47.55,47.55,63387.0,47.87,48.06,47.55,47.55,63387.0
2023-10-02 10:30:00,47.55,47.6,47.33,47.38,53868.0,47.55,47.6,47.33,47.38,53868.0
2023-10-02 11:00:00,47.37,47.74,47.35,47.68,42433.0,47.37,47.74,47.35,47.68,42433.0
2023-10-02 11:30:00,47.69,47.7,47.31,47.38,32115.0,47.69,47.7,47.31,47.38,32115.0
2023-10-02 12:00:00,47.38,47.41,47.2,47.33,38260.0,47.38,47.41,47.2,47.33,38260.0
2023-10-02 12:30:00,47.33,47.41,47.28,47.31,24181.0,47.33,47.41,47.28,47.31,24181.0
2023-10-02 13:00:00,47.32,47.34,47.24,47.27,21516.0,47.32,47.34,47.24,47.27,21516.0
2023-10-02 13:30:00,47.29,47.3,47.18,47.24,24694.0,47.29,47.3,47.18,47.24,24694.0
2023-10-02 14:00:00,47.24,47.24,47.1,47.11,23906.0,47.24,47.24,47.1,47.11,23906.0
2023-10-02 14:30:00,47.11,47.12,47.0,47.07,28263.0,47.11,47.12,47.0,47.07,28263.0
2023-10-02 15:00:00,47.06,47.15,46.96,47.12,32978.0,47.06,47.15,46.96,47.12,32978.0
2023-10-02 15:30:00,47.12,47.21,47.07,47.17,134105.0,47.12,47.21,47.07,47.17,134105.0
2023-10-03 09:30:00,46.68,46.81,46.44,46.72,37478.0,46.68,46.81,46.44,46.72,37478.0
2023-10-03 10:00:00,46.77,46.82,46.46,46.52,40159.0,46.77,46.82,46.46,46.52,40159.0
2023-10-03 10:30:00,46.51,46.6,46.31,46.31,40718.0,46.51,46.6,46.31,46.31,40718.0
2023-10-03 11:00:00,46.3,46.31,46.2,46.22,23696.0,46.3,46.31,46.2,46.22,23696.0
2023-10-03 11:30:00,46.21,46.31,46.1,46.11,38504.0,46.21,46.31,46.1,46.11,38504.0
2023-10-03 12:00:00,46.11,46.33,46.08,46.3,46485.0,46.11,46.33,46.08,46.3,46485.0
2023-10-03 12:30:00,46.3,46.39,46.27,46.35,67500.0,46.3,46.39,46.27,46.35,67500.0
2023-10-03 13:00:00,46.36,46.47,46.34,46.35,28730.0,46.36,46.47,46.34,46.35,28730.0
2023-10-03 13:30:00,46.35,46.43,46.33,46.43,40563.0,46.35,46.43,46.33,46.43,40563.0
2023-10-03 14:00:00,46.43,46.44,46.23,46.29,27606.0,46.43,46.44,46.23,46.29,27606.0
2023-10-03 14:30:00,46.29,46.4,46.27,46.34,31539.0,46.29,46.4,46.27,46.34,31539.0
2023-10-03 15:00:00,46.34,46.45,46.28,46.4,48796.0,46.34,46.45,46.28,46.4,48796.0
2023-10-03 15:30:00,46.41,46.49,46.37,46.47,147868.0,46.41,46.49,46.37,46.47,147868.0
2023-10-04 09:30:00,46.47,46.61,45.8,45.86,138849.0,46.47,46.61,45.8,45.86,138849.0
2023-10-04 10:00:00,45.86,45.94,45.48,45.55,115560.0,45.86,45.94,45.48,45.55,115560.0
2023-10-04 10:30:00,45.56,45.76,45.22,45.33,100709.0,45.56,45.76,45.22,45.33,100709.0
2023-10-04 11:00:00,45.32,45.41,45.21,45.3,57471.0,45.32,45.41,45.21,45.3,57471.0
2023-10-04 11:30:00,45.3,45.42,45.11,45.41,140451.0,45.3,45.42,45.11,45.41,140451.0
2023-10-04 12:00:00,45.4,45.47,45.23,45.3,32710.0,45.4,45.47,45.23,45.3,32710.0
2023-10-04 12:30:00,45.3,45.46,45.25,45.39,30188.0,45.3,45.46,45.25,45.39,30188.0
2023-10-04 13:00:00,45.36,45.36,44.97,45.06,44668.0,45.36,45.36,44.97,45.06,44668.0
2023-10-04 13:30:00,45.05,45.2,45.04,45.13,53910.0,45.05,45.2,45.04,45.13,53910.0
2023-10-04 14:00:00,45.13,45.29,45.05,45.17,40925.0,45.13,45.29,45.05,45.17,40925.0
2023-10-04 14:30:00,45.18,45.29,45.13,45.23,33249.0,45.18,45.29,45.13,45.23,33249.0
2023-10-04 15:00:00,45.22,45.35,45.2,45.23,54751.0,45.22,45.35,45.2,45.23,54751.0
2023-10-04 15:30:00,45.23,45.49,45.17,45.48,267475.0,45.23,45.49,45.17,45.48,267475.0
2023-10-05 09:30:00,45.19,45.45,44.49,44.64,127581.0,45.19,45.45,44.49,44.64,127581.0
2023-10-05 10:00:00,44.62,44.65,44.05,44.2,199302.0,44.62,44.65,44.05,44.2,199302.0
2023-10-05 10:30:00,44.18,44.21,43.35,43.55,234277.0,44.18,44.21,43.35,43.55,234277.0
2023-10-05 11:00:00,43.6,43.78,43.45,43.51,124157.0,43.6,43.78,43.45,43.51,124157.0
2023-10-05 11:30:00,43.5,43.5,43.03,43.05,129262.0,43.5,43.5,43.03,43.05,129262.0
2023-10-05 12:00:00,43.07,43.26,42.93,43.18,121163.0,43.07,43.26,42.93,43.18,121163.0
2023-10-05 12:30:00,43.17,43.17,42.86,43.01,87568.0,43.17,43.17,42.86,43.01,87568.0
2023-10-05 13:00:00,43.01,43.25,42.99,43.15,59207.0,43.01,43.25,42.99,43.15,59207.0
2023-10-05 13:30:00,43.15,43.5,43.14,43.5,95948.0,43.15,43.5,43.14,43.5,95948.0
2023-10-05 14:00:00,43.48,43.53,43.23,43.4,63039.0,43.48,43.53,43.23,43.4,63039.0
2023-10-05 14:30:00,43.41,43.62,43.35,43.48,83307.0,43.41,43.62,43.35,43.48,83307.0
2023-10-05 15:00:00,43.47,43.71,43.46,43.71,99361.0,43.47,43.71,43.46,43.71,99361.0
2023-10-05 15:30:00,43.71,43.86,43.66,43.75,611387.0,43.71,43.86,43.66,43.75,611387.0
2023-10-06 09:30:00,43.64,44.1,43.17,43.69,88681.0,43.64,44.1,43.17,43.69,88681.0
2023-10-06 10:00:00,43.72,44.15,43.65,44.1,85404.0,43.72,44.15,43.65,44.1,85404.0
2023-10-06 10:30:00,44.11,44.19,44.06,44.17,48536.0,44.11,44.19,44.06,44.17,48536.0
2023-10-06 11:00:00,44.17,44.42,44.16,44.38,42985.0,44.17,44.42,44.16,44.38,42985.0
2023-10-06 11:30:00,44.38,44.53,44.29,44.39,99337.0,44.38,44.53,44.29,44.39,99337.0
2023-10-06 12:00:00,44.42,44.57,44.39,44.48,56290.0,44.42,44.57,44.39,44.48,56290.0
2023-10-06 12:30:00,44.5,44.57,44.44,44.54,34317.0,44.5,44.57,44.44,44.54,34317.0
2023-10-06 13:00:00,44.56,44.62,44.45,44.62,46741.0,44.56,44.62,44.45,44.62,46741.0
2023-10-06 13:30:00,44.63,44.63,44.47,44.56,20338.0,44.63,44.63,44.47,44.56,20338.0
2023-10-06 14:00:00,44.56,44.6,44.46,44.6,34809.0,44.56,44.6,44.46,44.6,34809.0
2023-10-06 14:30:00,44.61,44.71,44.58,44.63,40930.0,44.61,44.71,44.58,44.63,40930.0
2023-10-06 15:00:00,44.65,44.77,44.48,44.76,76820.0,44.65,44.77,44.48,44.76,76820.0
2023-10-06 15:30:00,44.75,44.84,44.63,44.76,397937.0,44.75,44.84,44.63,44.76,397937.0
2023-10-09 09:30:00,44.5,44.77,44.43,44.75,36406.0,44.5,44.77,44.43,44.75,36406.0
2023-10-09 10:00:00,44.77,44.9,44.37,44.4,54570.0,44.77,44.9,44.37,44.4,54570.0
2023-10-09 10:30:00,44.4,44.42,44.17,44.17,33106.0,44.4,44.42,44.17,44.17,33106.0
2023-10-09 11:00:00,44.17,44.44,44.12,44.44,26894.0,44.17,44.44,44.12,44.44,26894.0
2023-10-09 11:30:00,44.48,44.51,44.41,44.5,30591.0,44.48,44.51,44.41,44.5,30591.0
2023-10-09 12:00:00,44.5,44.64,44.46,44.58,22484.0,44.5,44.64,44.46,44.58,22484.0
2023-10-09 12:30:00,44.6,44.64,44.45,44.49,20474.0,44.6,44.64,44.45,44.49,20474.0
2023-10-09 13:00:00,44.47,44.51,44.46,44.48,18056.0,44.47,44.51,44.46,44.48,18056.0
2023-10-09 13:30:00,44.48,44.69,44.47,44.67,45105.0,44.48,44.69,44.47,44.67,45105.0
2023-10-09 14:00:00,44.65,44.76,44.64,44.66,21669.0,44.65,44.76,44.64,44.66,21669.0
2023-10-09 14:30:00,44.66,44.67,44.57,44.63,33381.0,44.66,44.67,44.57,44.63,33381.0
2023-10-09 15:00:00,44.64,44.64,44.48,44.52,54497.0,44.64,44.64,44.48,44.52,54497.0
2023-10-09 15:30:00,44.51,44.69,44.46,44.66,144692.0,44.51,44.69,44.46,44.66,144692.0
2023-10-10 09:30:00,44.74,45.34,44.6,45.29,61995.0,44.74,45.34,44.6,45.29,61995.0
2023-10-10 10:00:00,45.29,45.56,45.28,45.53,44068.0,45.29,45.56,45.28,45.53,44068.0
2023-10-10 10:30:00,45.52,45.53,45.17,45.24,20011.0,45.52,45.53,45.17,45.24,20011.0
2023-10-10 11:00:00,45.21,45.25,45.16,45.19,24424.0,45.21,45.25,45.16,45.19,24424.0
2023-10-10 11:30:00,45.21,45.25,45.14,45.25,15775.0,45.21,45.25,45.14,45.25,15775.0
2023-10-10 12:00:00,45.27,45.27,45.08,45.11,15959.0,45.27,45.27,45.08,45.11,15959.0
2023-10-10 12:30:00,45.1,45.14,45.01,45.1,18545.0,45.1,45.14,45.01,45.1,18545.0
2023-10-10 13:00:00,45.11,45.12,44.87,44.92,19500.0,45.11,45.12,44.87,44.92,19500.0
2023-10-10 13:30:00,44.93,45.01,44.89,44.93,19200.0,44.93,45.01,44.89,44.93,19200.0
2023-10-10 14:00:00,44.94,44.99,44.76,44.82,31557.0,44.94,44.99,44.76,44.82,31557.0
2023-10-10 14:30:00,44.83,44.91,44.76,44.78,36576.0,44.83,44.91,44.76,44.78,36576.0
2023-10-10 15:00:00,44.78,44.84,44.74,44.76,44413.0,44.78,44.84,44.74,44.76,44413.0
2023-10-10 15:30:00,44.76,44.8,44.66,44.7,161779.0,44.76,44.8,44.66,44.7,161779.0
2023-10-11 09:30:00,44.85,45.32,44.85,45.12,39031.0,44.85,45.32,44.85,45.12,39031.0
2023-10-11 10:00:00,45.13,45.17,44.75,44.77,47937.0,45.13,45.17,44.75,44.77,47937.0
2023-10-11 10:30:00,44.76,44.99,44.73,44.94,42067.0,44.76,44.99,44.73,44.94,42067.0
2023-10-11 11:00:00,44.94,45.05,44.84,44.92,17882.0,44.94,45.05,44.84,44.92,17882.0
2023-10-11 11:30:00,44.91,45.02,44.9,44.95,37988.0,44.91,45.02,44.9,44.95,37988.0
2023-10-11 12:00:00,44.94,45.04,44.8,44.89,40894.0,44.94,45.04,44.8,44.89,40894.0
2023-10-11 12:30:00,44.89,44.89,44.69,44.77,20018.0,44.89,44.89,44.69,44.77,20018.0
2023-10-11 13:00:00,44.77,44.81,44.65,44.66,51319.0,44.77,44.81,44.65,44.66,51319.0
2023-10-11 13:30:00,44.64,44.72,44.43,44.45,39332.0,44.64,44.72,44.43,44.45,39332.0
2023-10-11 14:00:00,44.44,44.55,44.2,44.31,180519.0,44.44,44.55,44.2,44.31,180519.0
2023-10-11 14:30:00,44.32,44.46,44.26,44.45,77053.0,44.32,44.46,44.26,44.45,77053.0
2023-10-11 15:00:00,44.47,44.62,44.38,44.46,56341.0,44.47,44.62,44.38,44.46,56341.0
2023-10-11 15:30:00,44.44,44.53,44.39,44.42,182387.0,44.44,44.53,44.39,44.42,182387.0
2023-10-12 09:30:00,44.48,44.48,43.6,43.62,46683.0,44.48,44.48,43.6,43.62,46683.0
2023-10-12 10:00:00,43.59,43.66,43.33,43.58,69442.0,43.59,43.66,43.33,43.58,69442.0
2023-10-12 10:30:00,43.57,43.63,43.38,43.49,53469.0,43.57,43.63,43.38,43.49,53469.0
2023-10-12 11:00:00,43.5,43.52,43.26,43.37,77869.0,43.5,43.52,43.26,43.37,77869.0
2023-10-12 11:30:00,43.36,43.61,43.28,43.6,40766.0,43.36,43.61,43.28,43.6,40766.0
2023-10-12 12:00:00,43.6,43.82,43.54,43.81,70225.0,43.6,43.82,43.54,43.81,70225.0
2023-10-12 12:30:00,43.84,43.84,43.53,43.59,34721.0,43.84,43.84,43.53,43.59,34721.0
2023-10-12 13:00:00,43.61,43.61,43.16,43.16,47839.0,43.61,43.61,43.16,43.16,47839.0
2023-10-12 13:30:00,43.17,43.21,42.89,42.91,42015.0,43.17,43.21,42.89,42.91,42015.0
2023-10-12 14:00:00,42.95,42.96,42.55,42.86,185335.0,42.95,42.96,42.55,42.86,185335.0
2023-10-12 14:30:00,42.85,43.17,42.83,43.14,44818.0,42.85,43.17,42.83,43.14,44818.0
2023-10-12 15:00:00,43.15,43.5,43.15,43.5,63931.0,43.15,43.5,43.15,43.5,63931.0
2023-10-12 15:30:00,43.5,43.59,43.38,43.52,228952.0,43.5,43.59,43.38,43.52,228952.0
2023-10-13 09:30:00,43.52,43.72,43.08,43.62,53458.0,43.52,43.72,43.08,43.62,53458.0
2023-10-13 10:00:00,43.62,43.62,43.19,43.37,46742.0,43.62,43.62,43.19,43.37,46742.0
2023-10-13 10:30:00,43.33,43.42,42.92,42.94,44055.0,43.33,43.42,42.92,42.94,44055.0
2023-10-13 11:00:00,42.95,42.97,42.68,42.74,79912.0,42.95,42.97,42.68,42.74,79912.0
2023-10-13 11:30:00,42.75,42.8,42.54,42.57,40204.0,42.75,42.8,42.54,42.57,40204.0
2023-10-13 12:00:00,42.56,42.75,42.55,42.67,25915.0,42.56,42.75,42.55,42.67,25915.0
2023-10-13 12:30:00,42.67,42.74,42.49,42.51,54793.0,42.67,42.74,42.49,42.51,54793.0
2023-10-13 13:00:00,42.51,42.51,42.14,42.14,58664.0,42.51,42.51,42.14,42.14,58664.0
2023-10-13 13:30:00,42.15,42.29,42.08,42.24,83120.0,42.15,42.29,42.08,42.24,83120.0
2023-10-13 14:00:00,42.23,42.32,42.12,42.15,59883.0,42.23,42.32,42.12,42.15,59883.0
2023-10-13 14:30:00,42.15,42.22,42.05,42.14,59980.0,42.15,42.22,42.05,42.14,59980.0
2023-10-13 15:00:00,42.12,42.15,41.95,41.95,88789.0,42.12,42.15,41.95,41.95,88789.0
2023-10-13 15:30:00,41.95,42.07,41.95,42.0,446074.0,41.95,42.07,41.95,42.0,446074.0
2023-10-16 09:30:00,42.45,43.44,42.45,43.33,64548.0,42.45,43.44,42.45,43.33,64548.0
2023-10-16 10:00:00,43.34,43.52,43.23,43.41,37884.0,43.34,43.52,43.23,43.41,37884.0
2023-10-16 10:30:00,43.44,43.66,43.4,43.59,37383.0,43.44,43.66,43.4,43.59,37383.0
2023-10-16 11:00:00,43.61,43.68,43.5,43.55,34713.0,43.61,43.68,43.5,43.55,34713.0
2023-10-16 11:30:00,43.58,43.61,43.4,43.43,27229.0,43.58,43.61,43.4,43.43,27229.0
2023-10-16 12:00:00,43.44,43.56,43.36,43.56,26646.0,43.44,43.56,43.36,43.56,26646.0
2023-10-16 12:30:00,43.57,43.64,43.56,43.57,20435.0,43.57,43.64,43.56,43.57,20435.0
2023-10-16 13:00:00,43.58,43.73,43.51,43.72,42022.0,43.58,43.73,43.51,43.72,42022.0
2023-10-16 13:30:00,43.72,43.86,43.68,43.76,24606.0,43.72,43.86,43.68,43.76,24606.0
2023-10-16 14:00:00,43.78,43.79,43.61,43.62,39021.0,43.78,43.79,43.61,43.62,39021.0
2023-10-16 14:30:00,43.6,43.73,43.58,43.72,53551.0,43.6,43.73,43.58,43.72,53551.0
2023-10-16 15:00:00,43.71,43.85,43.67,43.82,54719.0,43.71,43.85,43.67,43.82,54719.0
2023-10-16 15:30:00,43.83,43.83,43.45,43.51,216824.0,43.83,43.83,43.45,43.51,216824.0
2023-10-17 09:30:00,42.94,43.4,42.63,43.31,114458.0,42.94,43.4,42.63,43.31,114458.0
2023-10-17 10:00:00,43.3,43.48,43.08,43.43,52439.0,43.3,43.48,43.08,43.43,52439.0
2023-10-17 10:30:00,43.45,43.72,43.34,43.69,39588.0,43.45,43.72,43.34,43.69,39588.0
2023-10-17 11:00:00,43.74,43.81,43.6,43.73,40671.0,43.74,43.81,43.6,43.73,40671.0
2023-10-17 11:30:00,43.73,44.03,43.71,44.03,37035.0,43.73,44.03,43.71,44.03,37035.0
2023-10-17 12:00:00,44.02,44.02,43.74,43.89,30363.0,44.02,44.02,43.74,43.89,30363.0
2023-10-17 12:30:00,43.88,43.9,43.58,43.68,35408.0,43.88,43.9,43.58,43.68,35408.0
2023-10-17 13:00:00,43.66,43.75,43.65,43.73,24272.0,43.66,43.75,43.65,43.73,24272.0
2023-10-17 13:30:00,43.74,43.75,43.58,43.64,25206.0,43.74,43.75,43.58,43.64,25206.0
2023-10-17 14:00:00,43.63,43.75,43.61,43.75,104906.0,43.63,43.75,43.61,43.75,104906.0
2023-10-17 14:30:00,43.76,43.93,43.69,43.77,39839.0,43.76,43.93,43.69,43.77,39839.0
2023-10-17 15:00:00,43.78,44.1,43.7,44.06,124887.0,43.78,44.1,43.7,44.06,124887.0
2023-10-17 15:30:00,44.07,44.09,43.69,43.9,401286.0,44.07,44.09,43.69,43.9,401286.0
2023-10-18 09:30:00,43.31,43.38,43.0,43.2,48325.0,43.31,43.38,43.0,43.2,48325.0
2023-10-18 10:00:00,43.19,43.33,43.11,43.18,27982.0,43.19,43.33,43.11,43.18,27982.0
2023-10-18 10:30:00,43.16,43.21,42.8,42.83,30981.0,43.16,43.21,42.8,42.83,30981.0
2023-10-18 11:00:00,42.82,42.97,42.8,42.81,45358.0,42.82,42.97,42.8,42.81,45358.0
2023-10-18 11:30:00,42.81,42.82,42.55,42.56,45147.0,42.81,42.82,42.55,42.56,45147.0
2023-10-18 12:00:00,42.55,42.7,42.52,42.69,29227.0,42.55,42.7,42.52,42.69,29227.0
2023-10-18 12:30:00,42.7,42.79,42.59,42.6,36262.0,42.7,42.79,42.59,42.6,36262.0
2023-10-18 13:00:00,42.58,42.88,42.57,42.72,35425.0,42.58,42.88,42.57,42.72,35425.0
2023-10-18 13:30:00,42.7,42.72,42.48,42.72,26716.0,42.7,42.72,42.48,42.72,26716.0
2023-10-18 14:00:00,42.73,42.78,42.6,42.63,45587.0,42.73,42.78,42.6,42.63,45587.0
2023-10-18 14:30:00,42.61,42.81,42.61,42.7,48840.0,42.61,42.81,42.61,42.7,48840.0
2023-10-18 15:00:00,42.71,42.71,42.44,42.47,78482.0,42.71,42.71,42.44,42.47,78482.0
2023-10-18 15:30:00,42.47,42.52,42.23,42.43,202594.0,42.47,42.52,42.23,42.43,202594.0
2023-10-19 09:30:00,42.28,42.29,41.93,42.09,34619.0,42.28,42.29,41.93,42.09,34619.0
2023-10-19 10:00:00,42.09,42.4,42.03,42.09,39345.0,42.09,42.4,42.03,42.09,39345.0
2023-10-19 10:30:00,42.09,42.2,41.98,42.07,40361.0,42.09,42.2,41.98,42.07,40361.0
2023-10-19 11:00:00,42.05,42.19,41.94,42.08,27201.0,42.05,42.19,41.94,42.08,27201.0
2023-10-19 11:30:00,42.1,42.42,42.08,42.38,32817.0,42.1,42.42,42.08,42.38,32817.0
2023-10-19 12:00:00,42.35,42.6,42.17,42.2,57783.0,42.35,42.6,42.17,42.2,57783.0
2023-10-19 12:30:00,42.14,42.5,41.84,42.37,39282.0,42.14,42.5,41.84,42.37,39282.0
2023-10-19 13:00:00,42.35,42.6,42.35,42.47,30822.0,42.35,42.6,42.35,42.47,30822.0
2023-10-19 13:30:00,42.46,42.51,42.19,42.24,23989.0,42.46,42.51,42.19,42.24,23989.0
2023-10-19 14:00:00,42.23,42.29,42.18,42.22,27763.0,42.23,42.29,42.18,42.22,27763.0
2023-10-19 14:30:00,42.21,42.21,41.89,41.92,36284.0,42.21,42.21,41.89,41.92,36284.0
2023-10-19 15:00:00,41.91,41.99,41.83,41.96,64441.0,41.91,41.99,41.83,41.96,64441.0
2023-10-19 15:30:00,41.97,42.14,41.88,42.12,243498.0,41.97,42.14,41.88,42.12,243498.0
2023-10-20 09:30:00,42.12,42.26,42.05,42.12,39558.0,42.12,42.26,42.05,42.12,39558.0
2023-10-20 10:00:00,42.1,42.28,42.09,42.13,34411.0,42.1,42.28,42.09,42.13,34411.0
2023-10-20 10:30:00,42.13,42.17,41.78,41.79,37848.0,42.13,42.17,41.78,41.79,37848.0
2023-10-20 11:00:00,41.83,41.94,41.76,41.78,53509.0,41.83,41.94,41.76,41.78,53509.0
2023-10-20 11:30:00,41.78,42.05,41.77,41.94,56174.0,41.78,42.05,41.77,41.94,56174.0
2023-10-20 12:00:00,41.94,42.34,41.85,42.12,65864.0,41.94,42.34,41.85,42.12,65864.0
2023-10-20 12:30:00,42.12,42.14,41.9,41.97,31124.0,42.12,42.14,41.9,41.97,31124.0
2023-10-20 13:00:00,41.98,42.01,41.83,41.92,24882.0,41.98,42.01,41.83,41.92,24882.0
2023-10-20 13:30:00,41.95,41.95,41.81,41.9,20857.0,41.95,41.95,41.81,41.9,20857.0
2023-10-20 14:00:00,41.9,41.9,41.66,41.67,22640.0,41.9,41.9,41.66,41.67,22640.0
2023-10-20 14:30:00,41.66,41.75,41.62,41.64,37548.0,41.66,41.75,41.62,41.64,37548.0
2023-10-20 15:00:00,41.63,41.83,41.63,41.66,94936.0,41.63,41.83,41.63,41.66,94936.0
2023-10-20 15:30:00,41.66,41.74,41.53,41.65,259159.0,41.66,41.74,41.53,41.65,259159.0
2023-10-23 09:30:00,41.4,41.42,40.98,41.36,95117.0,41.4,41.42,40.98,41.36,95117.0
2023-10-23 10:00:00,41.36,41.5,41.31,41.38,79766.0,41.36,41.5,41.31,41.38,79766.0
2023-10-23 10:30:00,41.38,41.41,41.23,41.32,47863.0,41.38,41.41,41.23,41.32,47863.0
2023-10-23 11:00:00,41.33,41.67,41.26,41.64,151496.0,41.33,41.67,41.26,41.64,151496.0
2023-10-23 11:30:00,41.63,41.8,41.4,41.41,36437.0,41.63,41.8,41.4,41.41,36437.0
2023-10-23 12:00:00,41.44,41.48,41.3,41.42,34981.0,41.44,41.48,41.3,41.42,34981.0
2023-10-23 12:30:00,41.41,41.64,41.38,41.64,26784.0,41.41,41.64,41.38,41.64,26784.0
2023-10-23 13:00:00,41.67,41.69,41.4,41.5,22557.0,41.67,41.69,41.4,41.5,22557.0
2023-10-23 13:30:00,41.49,41.59,41.4,41.43,102960.0,41.49,41.59,41.4,41.43,102960.0
2023-10-23 14:00:00,41.4,41.55,41.34,41.37,257894.0,41.4,41.55,41.34,41.37,257894.0
2023-10-23 14:30:00,41.38,41.45,41.3,41.34,39457.0,41.38,41.45,41.3,41.34,39457.0
2023-10-23 15:00:00,41.35,41.36,41.02,41.05,60571.0,41.35,41.36,41.02,41.05,60571.0
2023-10-23 15:30:00,41.05,41.09,40.97,41.05,185795.0,41.05,41.09,40.97,41.05,185795.0
2023-10-24 09:30:00,41.05,41.2,40.67,40.93,68923.0,41.05,41.2,40.67,40.93,68923.0
2023-10-24 10:00:00,40.93,41.29,40.85,41.27,52539.0,40.93,41.29,40.85,41.27,52539.0
2023-10-24 10:30:00,41.27,41.55,41.23,41.54,117801.0,41.27,41.55,41.23,41.54,117801.0
2023-10-24 11:00:00,41.56,41.56,41.14,41.15,31611.0,41.56,41.56,41.14,41.15,31611.0
2023-10-24 11:30:00,41.14,41.36,41.12,41.31,70934.0,41.14,41.36,41.12,41.31,70934.0
2023-10-24 12:00:00,41.32,41.36,41.01,41.06,55276.0,41.32,41.36,41.01,41.06,55276.0
2023-10-24 12:30:00,41.06,41.16,40.99,41.16,26079.0,41.06,41.16,40.99,41.16,26079.0
2023-10-24 13:00:00,41.15,41.4,41.15,41.39,40912.0,41.15,41.4,41.15,41.39,40912.0
2023-10-24 13:30:00,41.39,41.49,41.38,41.45,20087.0,41.39,41.49,41.38,41.45,20087.0
2023-10-24 14:00:00,41.46,41.58,41.45,41.54,25039.0,41.46,41.58,41.45,41.54,25039.0
2023-10-24 14:30:00,41.54,41.67,41.48,41.55,31308.0,41.54,41.67,41.48,41.55,31308.0
2023-10-24 15:00:00,41.55,41.61,41.47,41.57,41971.0,41.55,41.61,41.47,41.57,41971.0
2023-10-24 15:30:00,41.58,41.62,41.53,41.56,100255.0,41.58,41.62,41.53,41.56,100255.0
2023-10-25 09:30:00,41.39,41.45,41.14,41.36,32698.0,41.39,41.45,41.14,41.36,32698.0
2023-10-25 10:00:00,41.32,41.53,41.21,41.49,64802.0,41.32,41.53,41.21,41.49,64802.0
2023-10-25 10:30:00,41.48,41.65,41.45,41.58,21544.0,41.48,41.65,41.45,41.58,21544.0
2023-10-25 11:00:00,41.59,41.78,41.57,41.7,28636.0,41.59,41.78,41.57,41.7,28636.0
2023-10-25 11:30:00,41.68,41.68,41.47,41.48,21811.0,41.68,41.68,41.47,41.48,21811.0
2023-10-25 12:00:00,41.45,41.49,41.39,41.44,15190.0,41.45,41.49,41.39,41.44,15190.0
2023-10-25 12:30:00,41.44,41.5,41.11,41.13,45570.0,41.44,41.5,41.11,41.13,45570.0
2023-10-25 13:00:00,41.13,41.19,41.03,41.13,23268.0,41.13,41.19,41.03,41.13,23268.0
2023-10-25 13:30:00,41.11,41.11,40.85,40.98,36203.0,41.11,41.11,40.85,40.98,36203.0
2023-10-25 14:00:00,40.98,41.09,40.93,41.0,29174.0,40.98,41.09,40.93,41.0,29174.0
2023-10-25 14:30:00,41.01,41.02,40.93,40.95,43441.0,41.01,41.02,40.93,40.95,43441.0
2023-10-25 15:00:00,40.96,41.04,40.91,41.01,46401.0,40.96,41.04,40.91,41.01,46401.0
2023-10-25 15:30:00,41.02,41.06,40.82,40.85,189278.0,41.02,41.06,40.82,40.85,189278.0
2023-10-26 09:30:00,40.44,40.79,40.09,40.54,93155.0,40.44,40.79,40.09,40.54,93155.0
2023-10-26 10:00:00,40.51,40.54,40.22,40.37,42756.0,40.51,40.54,40.22,40.37,42756.0
2023-10-26 10:30:00,40.38,40.64,40.3,40.46,46503.0,40.38,40.64,40.3,40.46,46503.0
2023-10-26 11:00:00,40.47,40.55,40.37,40.45,42205.0,40.47,40.55,40.37,40.45,42205.0
2023-10-26 11:30:00,40.44,40.54,40.35,40.39,79284.0,40.44,40.54,40.35,40.39,79284.0
2023-10-26 12:00:00,40.39,40.39,39.94,40.1,58833.0,40.39,40.39,39.94,40.1,58833.0
2023-10-26 12:30:00,40.09,40.14,40.04,40.05,34640.0,40.09,40.14,40.04,40.05,34640.0
2023-10-26 13:00:00,40.05,40.22,40.03,40.15,46774.0,40.05,40.22,40.03,40.15,46774.0
2023-10-26 13:30:00,40.15,40.63,40.1,40.51,85972.0,40.15,40.63,40.1,40.51,85972.0
2023-10-26 14:00:00,40.51,40.77,40.5,40.74,42678.0,40.51,40.77,40.5,40.74,42678.0
2023-10-26 14:30:00,40.74,40.91,40.7,40.91,46012.0,40.74,40.91,40.7,40.91,46012.0
2023-10-26 15:00:00,40.91,41.02,40.7,40.7,80127.0,40.91,41.02,40.7,40.7,80127.0
2023-10-26 15:30:00,40.7,40.74,40.48,40.6,174115.0,40.7,40.74,40.48,40.6,174115.0
2023-10-27 09:30:00,40.98,41.25,40.75,41.25,84637.0,40.98,41.25,40.75,41.25,84637.0
2023-10-27 10:00:00,41.25,41.71,41.16,41.66,110853.0,41.25,41.71,41.16,41.66,110853.0
2023-10-27 10:30:00,41.65,41.81,41.54,41.73,62655.0,41.65,41.81,41.54,41.73,62655.0
2023-10-27 11:00:00,41.73,42.03,41.66,41.92,56923.0,41.73,42.03,41.66,41.92,56923.0
2023-10-27 11:30:00,41.93,41.94,41.66,41.73,89274.0,41.93,41.94,41.66,41.73,89274.0
2023-10-27 12:00:00,41.74,41.74,41.45,41.53,43423.0,41.74,41.74,41.45,41.53,43423.0
2023-10-27 12:30:00,41.52,41.55,41.45,41.53,28013.0,41.52,41.55,41.45,41.53,28013.0
2023-10-27 13:00:00,41.54,41.61,41.37,41.37,41813.0,41.54,41.61,41.37,41.37,41813.0
2023-10-27 13:30:00,41.36,41.36,41.21,41.29,24909.0,41.36,41.36,41.21,41.29,24909.0
2023-10-27 14:00:00,41.29,41.31,41.02,41.15,36799.0,41.29,41.31,41.02,41.15,36799.0
2023-10-27 14:30:00,41.13,41.34,41.13,41.15,39349.0,41.13,41.34,41.13,41.15,39349.0
2023-10-27 15:00:00,41.14,41.19,41.08,41.19,47367.0,41.14,41.19,41.08,41.19,47367.0
2023-10-27 15:30:00,41.2,41.21,40.9,41.02,204850.0,41.2,41.21,40.9,41.02,204850.0
2023-10-30 09:30:00,41.47,41.47,40.85,40.87,23630.0,41.47,41.47,40.85,40.87,23630.0
2023-10-30 10:00:00,40.84,40.88,40.46,40.53,14184.0,40.84,40.88,40.46,40.53,14184.0
2023-10-30 10:30:00,40.57,40.88,40.52,40.78,15193.0,40.57,40.88,40.52,40.78,15193.0
2023-10-30 11:00:00,40.8,41.04,40.79,40.98,23812.0,40.8,41.04,40.79,40.98,23812.0
2023-10-30 11:30:00,40.99,41.02,40.93,41.0,20193.0,40.99,41.02,40.93,41.0,20193.0
2023-10-30 12:00:00,41.0,41.02,40.87,40.88,26031.0,41.0,41.02,40.87,40.88,26031.0
2023-10-30 12:30:00,40.93,40.93,40.8,40.85,14996.0,40.93,40.93,40.8,40.85,14996.0
2023-10-30 13:00:00,40.86,41.06,40.86,41.06,18059.0,40.86,41.06,40.86,41.06,18059.0
2023-10-30 13:30:00,41.07,41.15,40.96,41.07,25496.0,41.07,41.15,40.96,41.07,25496.0
2023-10-30 14:00:00,41.05,41.08,41.01,41.02,19774.0,41.05,41.08,41.01,41.02,19774.0
2023-10-30 14:30:00,41.04,41.18,40.99,41.16,36350.0,41.04,41.18,40.99,41.16,36350.0
2023-10-30 15:00:00,41.16,41.19,41.03,41.12,35450.0,41.16,41.19,41.03,41.12,35450.0
2023-10-30 15:30:00,41.13,41.14,40.99,41.07,118572.0,41.13,41.14,40.99,41.07,118572.0
2023-10-31 09:30:00,41.41,42.08,41.37,42.06,89053.0,41.41,42.08,41.37,42.06,89053.0
2023-10-31 10:00:00,42.08,42.4,42.0,42.11,95846.0,42.08,42.4,42.0,42.11,95846.0
2023-10-31 10:30:00,42.13,42.34,42.13,42.27,51051.0,42.13,42.34,42.13,42.27,51051.0
2023-10-31 11:00:00,42.29,42.41,42.13,42.36,30505.0,42.29,42.41,42.13,42.36,30505.0
2023-10-31 11:30:00,42.37,42.58,42.3,42.58,38544.0,42.37,42.58,42.3,42.58,38544.0
2023-10-31 12:00:00,42.58,42.58,42.36,42.49,36019.0,42.58,42.58,42.36,42.49,36019.0
2023-10-31 12:30:00,42.51,42.54,42.37,42.52,24988.0,42.51,42.54,42.37,42.52,24988.0
2023-10-31 13:00:00,42.52,42.53,42.35,42.4,27434.0,42.52,42.53,42.35,42.4,27434.0
2023-10-31 13:30:00,42.39,42.49,42.33,42.37,31057.0,42.39,42.49,42.33,42.37,31057.0
2023-10-31 14:00:00,42.39,42.4,42.23,42.23,42897.0,42.39,42.4,42.23,42.23,42897.0
2023-10-31 14:30:00,42.21,42.33,42.2,42.26,29413.0,42.21,42.33,42.2,42.26,29413.0
2023-10-31 15:00:00,42.27,42.32,42.15,42.3,42049.0,42.27,42.32,42.15,42.3,42049.0
2023-10-31 15:30:00,42.27,42.29,42.09,42.2,159077.0,42.27,42.29,42.09,42.2,159077.0
2023-11-01 09:30:00,42.07,42.4,42.02,42.16,50362.0,42.07,42.4,42.02,42.16,50362.0
2023-11-01 10:00:00,42.17,42.42,42.02,42.42,30607.0,42.17,42.42,42.02,42.42,30607.0
2023-11-01 10:30:00,42.47,42.49,42.25,42.37,49272.0,42.47,42.49,42.25,42.37,49272.0
2023-11-01 11:00:00,42.36,42.38,41.9,41.92,53049.0,42.36,42.38,41.9,41.92,53049.0
2023-11-01 11:30:00,41.91,42.27,41.9,42.23,32423.0,41.91,42.27,41.9,42.23,32423.0
2023-11-01 12:00:00,42.2,42.27,42.13,42.13,19440.0,42.2,42.27,42.13,42.13,19440.0
2023-11-01 12:30:00,42.14,42.15,41.93,41.96,19140.0,42.14,42.15,41.93,41.96,19140.0
2023-11-01 13:00:00,41.94,42.03,41.86,41.95,22860.0,41.94,42.03,41.86,41.95,22860.0
2023-11-01 13:30:00,41.94,42.14,41.92,42.12,16436.0,41.94,42.14,41.92,42.12,16436.0
2023-11-01 14:00:00,42.12,42.18,41.91,41.95,44072.0,42.12,42.18,41.91,41.95,44072.0
2023-11-01 14:30:00,41.96,42.13,41.83,42.11,37310.0,41.96,42.13,41.83,42.11,37310.0
2023-11-01 15:00:00,42.13,42.25,42.13,42.2,43119.0,42.13,42.25,42.13,42.2,43119.0
2023-11-01 15:30:00,42.2,42.37,42.17,42.33,233994.0,42.2,42.37,42.17,42.33,233994.0
2023-11-02 09:30:00,42.64,42.85,42.54,42.8,29764.0,42.64,42.85,42.54,42.8,29764.0
2023-11-02 10:00:00,42.8,42.89,42.27,42.27,23949.0,42.8,42.89,42.27,42.27,23949.0
2023-11-02 10:30:00,42.28,42.48,42.17,42.48,17387.0,42.28,42.48,42.17,42.48,17387.0
2023-11-02 11:00:00,42.47,42.63,42.4,42.4,19363.0,42.47,42.63,42.4,42.4,19363.0
2023-11-02 11:30:00,42.41,42.41,42.26,42.34,20986.0,42.41,42.41,42.26,42.34,20986.0
2023-11-02 12:00:00,42.33,42.38,42.26,42.34,17560.0,42.33,42.38,42.26,42.34,17560.0
2023-11-02 12:30:00,42.32,42.48,42.27,42.42,33976.0,42.32,42.48,42.27,42.42,33976.0
2023-11-02 13:00:00,42.41,42.65,42.4,42.52,25852.0,42.41,42.65,42.4,42.52,25852.0
2023-11-02 13:30:00,42.55,42.75,42.54,42.67,25922.0,42.55,42.75,42.54,42.67,25922.0
2023-11-02 14:00:00,42.66,42.7,42.58,42.59,13856.0,42.66,42.7,42.58,42.59,13856.0
2023-11-02 14:30:00,42.59,42.69,42.58,42.67,28066.0,42.59,42.69,42.58,42.67,28066.0
2023-11-02 15:00:00,42.67,42.93,42.67,42.87,79611.0,42.67,42.93,42.67,42.87,79611.0
2023-11-02 15:30:00,42.86,43.0,42.81,42.83,244362.0,42.86,43.0,42.81,42.83,244362.0
2023-11-03 09:30:00,43.42,44.0,43.32,43.94,39344.0,43.42,44.0,43.32,43.94,39344.0
2023-11-03 10:00:00,43.95,44.0,43.55,43.62,34298.0,43.95,44.0,43.55,43.62,34298.0
2023-11-03 10:30:00,43.62,43.78,43.59,43.76,38609.0,43.62,43.78,43.59,43.76,38609.0
2023-11-03 11:00:00,43.78,43.87,43.71,43.82,25940.0,43.78,43.87,43.71,43.82,25940.0
2023-11-03 11:30:00,43.82,43.91,43.76,43.89,28481.0,43.82,43.91,43.76,43.89,28481.0
2023-11-03 12:00:00,43.87,44.0,43.87,43.99,30574.0,43.87,44.0,43.87,43.99,30574.0
2023-11-03 12:30:00,43.98,44.1,43.92,43.94,52719.0,43.98,44.1,43.92,43.94,52719.0
2023-11-03 13:00:00,43.95,44.36,43.95,44.35,126935.0,43.95,44.36,43.95,44.35,126935.0
2023-11-03 13:30:00,44.37,44.55,44.24,44.39,60882.0,44.37,44.55,44.24,44.39,60882.0
2023-11-03 14:00:00,44.39,44.45,44.28,44.44,33760.0,44.39,44.45,44.28,44.44,33760.0
2023-11-03 14:30:00,44.44,44.56,44.38,44.48,115187.0,44.44,44.56,44.38,44.48,115187.0
2023-11-03 15:00:00,44.48,44.58,44.43,44.44,92847.0,44.48,44.58,44.43,44.44,92847.0
2023-11-03 15:30:00,44.43,44.48,43.9,43.9,331795.0,44.43,44.48,43.9,43.9,331795.0
2023-11-06 09:30:00,43.86,43.91,43.61,43.65,42043.0,43.86,43.91,43.61,43.65,42043.0
2023-11-06 10:00:00,43.72,43.86,43.63,43.71,25001.0,43.72,43.86,43.63,43.71,25001.0
2023-11-06 10:30:00,43.71,43.9,43.66,43.77,12311.0,43.71,43.9,43.66,43.77,12311.0
2023-11-06 11:00:00,43.78,43.83,43.66,43.7,19752.0,43.78,43.83,43.66,43.7,19752.0
2023-11-06 11:30:00,43.69,43.79,43.64,43.72,16418.0,43.69,43.79,43.64,43.72,16418.0
2023-11-06 12:00:00,43.72,43.74,43.67,43.72,12765.0,43.72,43.74,43.67,43.72,12765.0
2023-11-06 12:30:00,43.71,43.74,43.64,43.68,15609.0,43.71,43.74,43.64,43.68,15609.0
2023-11-06 13:00:00,43.7,43.7,43.43,43.52,9725.0,43.7,43.7,43.43,43.52,9725.0
2023-11-06 13:30:00,43.52,43.61,43.49,43.61,7937.0,43.52,43.61,43.49,43.61,7937.0
2023-11-06 14:00:00,43.59,43.61,43.4,43.43,16757.0,43.59,43.61,43.4,43.43,16757.0
2023-11-06 14:30:00,43.41,43.59,43.38,43.59,73448.0,43.41,43.59,43.38,43.59,73448.0
2023-11-06 15:00:00,43.59,43.59,43.31,43.38,27855.0,43.59,43.59,43.31,43.38,27855.0
2023-11-06 15:30:00,43.39,43.39,43.22,43.22,182130.0,43.39,43.39,43.22,43.22,182130.0
2023-11-07 09:30:00,42.79,43.26,42.59,43.2,51122.0,42.79,43.26,42.59,43.2,51122.0
2023-11-07 10:00:00,43.2,43.36,43.09,43.31,33683.0,43.2,43.36,43.09,43.31,33683.0
2023-11-07 10:30:00,43.31,43.58,43.28,43.39,34569.0,43.31,43.58,43.28,43.39,34569.0
2023-11-07 11:00:00,43.4,43.42,43.16,43.25,23247.0,43.4,43.42,43.16,43.25,23247.0
2023-11-07 11:30:00,43.28,43.38,43.15,43.22,84516.0,43.28,43.38,43.15,43.22,84516.0
2023-11-07 12:00:00,43.22,43.22,42.91,42.94,32594.0,43.22,43.22,42.91,42.94,32594.0
2023-11-07 12:30:00,42.92,43.13,42.85,43.12,32242.0,42.92,43.13,42.85,43.12,32242.0
2023-11-07 13:00:00,43.15,43.23,43.08,43.16,16806.0,43.15,43.23,43.08,43.16,16806.0
2023-11-07 13:30:00,43.16,43.31,43.14,43.25,19742.0,43.16,43.31,43.14,43.25,19742.0
2023-11-07 14:00:00,43.25,43.29,43.01,43.05,35566.0,43.25,43.29,43.01,43.05,35566.0
2023-11-07 14:30:00,43.05,43.24,42.87,43.23,93206.0,43.05,43.24,42.87,43.23,93206.0
2023-11-07 15:00:00,43.21,43.33,43.18,43.24,54345.0,43.21,43.33,43.18,43.24,54345.0
2023-11-07 15:30:00,43.26,43.3,43.03,43.05,220060.0,43.26,43.3,43.03,43.05,220060.0
2023-11-08 09:30:00,43.54,44.22,43.27,44.04,212031.0,43.54,44.22,43.27,44.04,212031.0
2023-11-08 10:00:00,44.05,44.05,43.58,43.58,35789.0,44.05,44.05,43.58,43.58,35789.0
2023-11-08 10:30:00,43.57,43.62,43.36,43.38,15540.0,43.57,43.62,43.36,43.38,15540.0
2023-11-08 11:00:00,43.38,43.44,43.32,43.32,14970.0,43.38,43.44,43.32,43.32,14970.0
2023-11-08 11:30:00,43.32,43.44,43.13,43.18,34550.0,43.32,43.44,43.13,43.18,34550.0
2023-11-08 12:00:00,43.16,43.16,42.97,43.01,19667.0,43.16,43.16,42.97,43.01,19667.0
2023-11-08 12:30:00,43.01,43.04,42.89,42.96,28782.0,43.01,43.04,42.89,42.96,28782.0
2023-11-08 13:00:00,42.97,43.13,42.97,43.06,20936.0,42.97,43.13,42.97,43.06,20936.0
2023-11-08 13:30:00,43.09,43.19,43.03,43.09,13951.0,43.09,43.19,43.03,43.09,13951.0
2023-11-08 14:00:00,43.07,43.19,42.99,43.03,21186.0,43.07,43.19,42.99,43.03,21186.0
2023-11-08 14:30:00,43.03,43.17,43.03,43.04,20782.0,43.03,43.17,43.03,43.04,20782.0
2023-11-08 15:00:00,43.06,43.09,42.98,43.05,21893.0,43.06,43.09,42.98,43.05,21893.0
2023-11-08 15:30:00,43.05,43.19,42.99,43.17,105690.0,43.05,43.19,42.99,43.17,105690.0
2023-11-09 09:30:00,43.72,44.1,43.48,44.01,117017.0,43.72,44.1,43.48,44.01,117017.0
2023-11-09 10:00:00,44.06,44.11,43.76,43.79,43449.0,44.06,44.11,43.76,43.79,43449.0
2023-11-09 10:30:00,43.75,43.75,43.37,43.59,34066.0,43.75,43.75,43.37,43.59,34066.0
2023-11-09 11:00:00,43.57,43.71,43.43,43.62,26195.0,43.57,43.71,43.43,43.62,26195.0
2023-11-09 11:30:00,43.61,43.71,43.49,43.69,36978.0,43.61,43.71,43.49,43.69,36978.0
2023-11-09 12:00:00,43.66,43.74,43.61,43.63,27240.0,43.66,43.74,43.61,43.63,27240.0
2023-11-09 12:30:00,43.63,43.78,43.61,43.73,29810.0,43.63,43.78,43.61,43.73,29810.0
2023-11-09 13:00:00,43.72,43.72,43.21,43.45,33820.0,43.72,43.72,43.21,43.45,33820.0
2023-11-09 13:30:00,43.45,43.51,43.31,43.32,30460.0,43.45,43.51,43.31,43.32,30460.0
2023-11-09 14:00:00,43.32,43.36,43.14,43.27,28438.0,43.32,43.36,43.14,43.27,28438.0
2023-11-09 14:30:00,43.27,43.32,43.05,43.15,34778.0,43.27,43.32,43.05,43.15,34778.0
2023-11-09 15:00:00,43.15,43.27,43.1,43.22,35696.0,43.15,43.27,43.1,43.22,35696.0
2023-11-09 15:30:00,43.23,43.3,43.14,43.26,143894.0,43.23,43.3,43.14,43.26,143894.0
2023-11-10 09:30:00,43.34,43.34,42.84,43.01,23434.0,43.34,43.34,42.84,43.01,23434.0
2023-11-10 10:00:00,42.91,43.0,42.84,42.97,25697.0,42.91,43.0,42.84,42.97,25697.0
2023-11-10 10:30:00,42.97,43.16,42.91,43.1,28365.0,42.97,43.16,42.91,43.1,28365.0
2023-11-10 11:00:00,43.14,43.25,43.13,43.16,21513.0,43.14,43.25,43.13,43.16,21513.0
2023-11-10 11:30:00,43.17,43.25,43.12,43.25,35345.0,43.17,43.25,43.12,43.25,35345.0
2023-11-10 12:00:00,43.25,43.49,43.24,43.43,38135.0,43.25,43.49,43.24,43.43,38135.0
2023-11-10 12:30:00,43.43,43.64,43.43,43.58,38029.0,43.43,43.64,43.43,43.58,38029.0
2023-11-10 13:00:00,43.56,43.65,43.49,43.63,24192.0,43.56,43.65,43.49,43.63,24192.0
2023-11-10 13:30:00,43.64,43.77,43.64,43.75,18054.0,43.64,43.77,43.64,43.75,18054.0
2023-11-10 14:00:00,43.75,43.87,43.73,43.74,21094.0,43.75,43.87,43.73,43.74,21094.0
2023-11-10 14:30:00,43.73,43.82,43.7,43.82,21773.0,43.73,43.82,43.7,43.82,21773.0
2023-11-10 15:00:00,43.82,43.93,43.79,43.93,38918.0,43.82,43.93,43.79,43.93,38918.0
2023-11-10 15:30:00,43.93,44.14,43.81,44.13,244245.0,43.93,44.14,43.81,44.13,244245.0
2023-11-13 09:30:00,43.91,43.92,43.62,43.68,13059.0,43.91,43.92,43.62,43.68,13059.0
2023-11-13 10:00:00,43.69,43.93,43.64,43.87,18411.0,43.69,43.93,43.64,43.87,18411.0
2023-11-13 10:30:00,43.87,43.99,43.8,43.94,19255.0,43.87,43.99,43.8,43.94,19255.0
2023-11-13 11:00:00,43.96,44.19,43.95,44.14,19878.0,43.96,44.19,43.95,44.14,19878.0
2023-11-13 11:30:00,44.15,44.29,44.12,44.26,22499.0,44.15,44.29,44.12,44.26,22499.0
2023-11-13 12:00:00,44.27,44.3,44.04,44.04,38065.0,44.27,44.3,44.04,44.04,38065.0
2023-11-13 12:30:00,44.08,44.23,44.02,44.12,41645.0,44.08,44.23,44.02,44.12,41645.0
2023-11-13 13:00:00,44.13,44.26,44.12,44.17,18971.0,44.13,44.26,44.12,44.17,18971.0
2023-11-13 13:30:00,44.17,44.29,44.14,44.27,30293.0,44.17,44.29,44.14,44.27,30293.0
2023-11-13 14:00:00,44.28,44.46,44.28,44.31,50847.0,44.28,44.46,44.28,44.31,50847.0
2023-11-13 14:30:00,44.31,44.35,44.23,44.23,22073.0,44.31,44.35,44.23,44.23,22073.0
2023-11-13 15:00:00,44.22,44.25,44.02,44.02,40552.0,44.22,44.25,44.02,44.02,40552.0
2023-11-13 15:30:00,44.02,44.03,43.87,43.87,138644.0,44.02,44.03,43.87,43.87,138644.0
2023-11-14 09:30:00,44.92,45.21,44.83,45.18,37520.0,44.92,45.21,44.83,45.18,37520.0
2023-11-14 10:00:00,45.16,45.48,45.16,45.47,32485.0,45.16,45.48,45.16,45.47,32485.0
2023-11-14 10:30:00,45.47,45.48,45.34,45.42,31769.0,45.47,45.48,45.34,45.42,31769.0
2023-11-14 11:00:00,45.41,45.56,45.39,45.55,28417.0,45.41,45.56,45.39,45.55,28417.0
2023-11-14 11:30:00,45.55,45.61,45.3,45.3,34840.0,45.55,45.61,45.3,45.3,34840.0
2023-11-14 12:00:00,45.3,45.38,45.23,45.37,18378.0,45.3,45.38,45.23,45.37,18378.0
2023-11-14 12:30:00,45.37,45.61,45.37,45.59,14517.0,45.37,45.61,45.37,45.59,14517.0
2023-11-14 13:00:00,45.58,45.67,45.56,45.67,19903.0,45.58,45.67,45.56,45.67,19903.0
2023-11-14 13:30:00,45.69,45.71,45.49,45.55,100797.0,45.69,45.71,45.49,45.55,100797.0
2023-11-14 14:00:00,45.54,45.6,45.43,45.5,54705.0,45.54,45.6,45.43,45.5,54705.0
2023-11-14 14:30:00,45.51,45.52,45.32,45.5,42638.0,45.51,45.52,45.32,45.5,42638.0
2023-11-14 15:00:00,45.52,45.66,45.5,45.65,30310.0,45.52,45.66,45.5,45.65,30310.0
2023-11-14 15:30:00,45.65,45.75,45.57,45.68,126615.0,45.65,45.75,45.57,45.68,126615.0
2023-11-15 09:30:00,45.96,46.36,45.91,46.32,31831.0,45.96,46.36,45.91,46.32,31831.0
2023-11-15 10:00:00,46.34,46.55,46.31,46.47,24106.0,46.34,46.55,46.31,46.47,24106.0
2023-11-15 10:30:00,46.44,46.66,46.44,46.58,22758.0,46.44,46.66,46.44,46.58,22758.0
2023-11-15 11:00:00,46.58,46.59,46.32,46.47,84066.0,46.58,46.59,46.32,46.47,84066.0
2023-11-15 11:30:00,46.47,46.54,46.25,46.28,35285.0,46.47,46.54,46.25,46.28,35285.0
2023-11-15 12:00:00,46.29,46.46,46.19,46.32,22754.0,46.29,46.46,46.19,46.32,22754.0
2023-11-15 12:30:00,46.3,46.43,46.25,46.25,14410.0,46.3,46.43,46.25,46.25,14410.0
2023-11-15 13:00:00,46.25,46.27,46.02,46.14,13907.0,46.25,46.27,46.02,46.14,13907.0
2023-11-15 13:30:00,46.13,46.34,46.12,46.34,14823.0,46.13,46.34,46.12,46.34,14823.0
2023-11-15 14:00:00,46.35,46.43,46.24,46.39,30356.0,46.35,46.43,46.24,46.39,30356.0
2023-11-15 14:30:00,46.4,46.41,46.3,46.31,43272.0,46.4,46.41,46.3,46.31,43272.0
2023-11-15 15:00:00,46.31,46.43,46.24,46.38,52398.0,46.31,46.43,46.24,46.38,52398.0
2023-11-15 15:30:00,46.37,46.42,46.31,46.39,223289.0,46.37,46.42,46.31,46.39,223289.0
2023-11-16 09:30:00,44.62,44.9,44.18,44.49,107624.0,44.62,44.9,44.18,44.49,107624.0
2023-11-16 10:00:00,44.47,44.65,44.33,44.56,27859.0,44.47,44.65,44.33,44.56,27859.0
2023-11-16 10:30:00,44.58,44.77,44.35,44.47,75763.0,44.58,44.77,44.35,44.47,75763.0
2023-11-16 11:00:00,44.45,44.52,44.18,44.33,28394.0,44.45,44.52,44.18,44.33,28394.0
2023-11-16 11:30:00,44.31,44.31,43.98,44.0,52641.0,44.31,44.31,43.98,44.0,52641.0
2023-11-16 12:00:00,44.02,44.45,43.99,44.4,31759.0,44.02,44.45,43.99,44.4,31759.0
2023-11-16 12:30:00,44.39,44.48,44.14,44.21,37789.0,44.39,44.48,44.14,44.21,37789.0
2023-11-16 13:00:00,44.23,44.26,44.08,44.1,24238.0,44.23,44.26,44.08,44.1,24238.0
2023-11-16 13:30:00,44.13,44.16,43.83,43.88,65771.0,44.13,44.16,43.83,43.88,65771.0
2023-11-16 14:00:00,43.9,44.0,43.86,43.94,46426.0,43.9,44.0,43.86,43.94,46426.0
2023-11-16 14:30:00,43.93,44.05,43.9,43.92,49815.0,43.93,44.05,43.9,43.92,49815.0
2023-11-16 15:00:00,43.93,44.0,43.92,43.97,70633.0,43.93,44.0,43.92,43.97,70633.0
2023-11-16 15:30:00,43.97,44.26,43.93,44.21,313666.0,43.97,44.26,43.93,44.21,313666.0
2023-11-17 09:30:00,44.49,45.04,44.43,44.94,38046.0,44.49,45.04,44.43,44.94,38046.0
2023-11-17 10:00:00,44.97,45.06,44.78,45.02,24522.0,44.97,45.06,44.78,45.02,24522.0
2023-11-17 10:30:00,45.01,45.01,44.86,44.87,29091.0,45.01,45.01,44.86,44.87,29091.0
2023-11-17 11:00:00,44.86,44.88,44.57,44.63,36815.0,44.86,44.88,44.57,44.63,36815.0
2023-11-17 11:30:00,44.64,44.89,44.62,44.89,35126.0,44.64,44.89,44.62,44.89,35126.0
2023-11-17 12:00:00,44.9,44.98,44.86,44.87,18462.0,44.9,44.98,44.86,44.87,18462.0
2023-11-17 12:30:00,44.87,44.93,44.81,44.91,20432.0,44.87,44.93,44.81,44.91,20432.0
2023-11-17 13:00:00,44.92,45.07,44.9,44.98,27301.0,44.92,45.07,44.9,44.98,27301.0
2023-11-17 13:30:00,44.99,45.11,44.89,45.04,67704.0,44.99,45.11,44.89,45.04,67704.0
2023-11-17 14:00:00,45.04,45.09,44.99,45.03,25131.0,45.04,45.09,44.99,45.03,25131.0
2023-11-17 14:30:00,45.02,45.09,45.0,45.03,31279.0,45.02,45.09,45.0,45.03,31279.0
2023-11-17 15:00:00,45.03,45.03,44.84,45.0,72068.0,45.03,45.03,44.84,45.0,72068.0
2023-11-17 15:30:00,44.98,45.2,44.83,45.18,245977.0,44.98,45.2,44.83,45.18,245977.0
2023-11-20 09:30:00,45.28,45.35,44.99,45.34,18784.0,45.28,45.35,44.99,45.34,18784.0
2023-11-20 10:00:00,45.33,45.33,45.06,45.07,20011.0,45.33,45.33,45.06,45.07,20011.0
2023-11-20 10:30:00,45.01,45.28,44.96,45.25,19686.0,45.01,45.28,44.96,45.25,19686.0
2023-11-20 11:00:00,45.26,45.26,45.12,45.13,8152.0,45.26,45.26,45.12,45.13,8152.0
2023-11-20 11:30:00,45.14,45.2,45.07,45.08,32665.0,45.14,45.2,45.07,45.08,32665.0
2023-11-20 12:00:00,45.09,45.09,44.81,44.86,35645.0,45.09,45.09,44.81,44.86,35645.0
2023-11-20 12:30:00,44.87,44.93,44.84,44.88,20092.0,44.87,44.93,44.84,44.88,20092.0
2023-11-20 13:00:00,44.88,45.18,44.88,45.15,43217.0,44.88,45.18,44.88,45.15,43217.0
2023-11-20 13:30:00,45.16,45.28,45.16,45.23,23029.0,45.16,45.28,45.16,45.23,23029.0
2023-11-20 14:00:00,45.23,45.26,45.08,45.13,24007.0,45.23,45.26,45.08,45.13,24007.0
2023-11-20 14:30:00,45.12,45.2,45.02,45.05,36500.0,45.12,45.2,45.02,45.05,36500.0
2023-11-20 15:00:00,45.05,45.11,44.96,44.98,29557.0,45.05,45.11,44.96,44.98,29557.0
2023-11-20 15:30:00,44.98,45.05,44.9,44.97,127752.0,44.98,45.05,44.9,44.97,127752.0
2023-11-21 09:30:00,44.71,45.13,44.54,44.62,13938.0,44.71,45.13,44.54,44.62,13938.0
2023-11-21 10:00:00,44.71,45.08,44.61,44.64,26865.0,44.71,45.08,44.61,44.64,26865.0
2023-11-21 10:30:00,44.63,44.85,44.63,44.74,27566.0,44.63,44.85,44.63,44.74,27566.0
2023-11-21 11:00:00,44.73,44.8,44.65,44.76,15360.0,44.73,44.8,44.65,44.76,15360.0
2023-11-21 11:30:00,44.77,44.79,44.63,44.77,9727.0,44.77,44.79,44.63,44.77,9727.0
2023-11-21 12:00:00,44.78,45.0,44.74,45.0,40973.0,44.78,45.0,44.74,45.0,40973.0
2023-11-21 12:30:00,45.01,45.04,44.92,45.01,15762.0,45.01,45.04,44.92,45.01,15762.0
2023-11-21 13:00:00,45.0,45.06,44.91,45.05,23612.0,45.0,45.06,44.91,45.05,23612.0
2023-11-21 13:30:00,45.07,45.17,45.02,45.03,37112.0,45.07,45.17,45.02,45.03,37112.0
2023-11-21 14:00:00,45.05,45.25,45.04,45.25,42092.0,45.05,45.25,45.04,45.25,42092.0
2023-11-21 14:30:00,45.25,45.34,45.21,45.34,50906.0,45.25,45.34,45.21,45.34,50906.0
2023-11-21 15:00:00,45.34,45.51,45.32,45.51,112535.0,45.34,45.51,45.32,45.51,112535.0
2023-11-21 15:30:00,45.5,45.65,45.43,45.55,191344.0,45.5,45.65,45.43,45.55,191344.0
2023-11-22 09:30:00,45.73,46.19,45.73,45.96,26907.0,45.73,46.19,45.73,45.96,26907.0
2023-11-22 10:00:00,45.94,45.96,45.69,45.72,32519.0,45.94,45.96,45.69,45.72,32519.0
2023-11-22 10:30:00,45.72,45.73,45.56,45.66,22367.0,45.72,45.73,45.56,45.66,22367.0
2023-11-22 11:00:00,45.68,45.77,45.65,45.74,18694.0,45.68,45.77,45.65,45.74,18694.0
2023-11-22 11:30:00,45.76,45.94,45.66,45.92,36440.0,45.76,45.94,45.66,45.92,36440.0
2023-11-22 12:00:00,45.92,45.94,45.75,45.82,14865.0,45.92,45.94,45.75,45.82,14865.0
2023-11-22 12:30:00,45.82,45.85,45.75,45.83,10759.0,45.82,45.85,45.75,45.83,10759.0
2023-11-22 13:00:00,45.83,45.92,45.77,45.92,15328.0,45.83,45.92,45.77,45.92,15328.0
2023-11-22 13:30:00,45.92,45.97,45.81,45.81,27983.0,45.92,45.97,45.81,45.81,27983.0
2023-11-22 14:00:00,45.84,45.86,45.66,45.77,44141.0,45.84,45.86,45.66,45.77,44141.0
2023-11-22 14:30:00,45.76,45.76,45.48,45.57,31753.0,45.76,45.76,45.48,45.57,31753.0
2023-11-22 15:00:00,45.6,45.73,45.59,45.72,26923.0,45.6,45.73,45.59,45.72,26923.0
2023-11-22 15:30:00,45.74,45.8,45.65,45.74,96552.0,45.74,45.8,45.65,45.74,96552.0
2023-11-24 09:30:00,45.7,45.96,45.41,45.72,16608.0,45.7,45.96,45.41,45.72,16608.0
2023-11-24 10:00:00,45.84,45.99,45.75,45.98,16970.0,45.84,45.99,45.75,45.98,16970.0
2023-11-24 10:30:00,45.96,46.08,45.77,45.9,15836.0,45.96,46.08,45.77,45.9,15836.0
2023-11-24 11:00:00,45.9,45.97,45.84,45.85,13948.0,45.9,45.97,45.84,45.85,13948.0
2023-11-24 11:30:00,45.87,45.95,45.82,45.84,15735.0,45.87,45.95,45.82,45.84,15735.0
2023-11-24 12:00:00,45.86,46.02,45.85,45.91,13954.0,45.86,46.02,45.85,45.91,13954.0
2023-11-24 12:30:00,45.93,46.08,45.86,46.05,37184.0,45.93,46.08,45.86,46.05,37184.0
2023-11-27 09:30:00,45.94,46.01,45.28,45.43,37999.0,45.94,46.01,45.28,45.43,37999.0
2023-11-27 10:00:00,45.43,45.87,45.39,45.76,41205.0,45.43,45.87,45.39,45.76,41205.0
2023-11-27 10:30:00,45.75,45.88,45.69,45.71,20419.0,45.75,45.88,45.69,45.71,20419.0
2023-11-27 11:00:00,45.67,45.7,45.51,45.68,34946.0,45.67,45.7,45.51,45.68,34946.0
2023-11-27 11:30:00,45.68,45.78,45.56,45.7,38075.0,45.68,45.78,45.56,45.7,38075.0
2023-11-27 12:00:00,45.72,45.76,45.62,45.63,48788.0,45.72,45.76,45.62,45.63,48788.0
2023-11-27 12:30:00,45.63,45.68,45.51,45.54,29333.0,45.63,45.68,45.51,45.54,29333.0
2023-11-27 13:00:00,45.51,45.74,45.49,45.67,33745.0,45.51,45.74,45.49,45.67,33745.0
2023-11-27 13:30:00,45.68,45.75,45.59,45.6,20149.0,45.68,45.75,45.59,45.6,20149.0
2023-11-27 14:00:00,45.59,45.63,45.51,45.61,28683.0,45.59,45.63,45.51,45.61,28683.0
2023-11-27 14:30:00,45.63,45.69,45.47,45.49,38420.0,45.63,45.69,45.47,45.49,38420.0
2023-11-27 15:00:00,45.48,45.56,45.45,45.52,44233.0,45.48,45.56,45.45,45.52,44233.0
2023-11-27 15:30:00,45.52,45.52,45.11,45.19,287301.0,45.52,45.52,45.11,45.19,287301.0
2023-11-28 09:30:00,44.97,45.03,44.6,44.96,46688.0,44.97,45.03,44.6,44.96,46688.0
2023-11-28 10:00:00,44.96,45.16,44.89,45.08,23317.0,44.96,45.16,44.89,45.08,23317.0
2023-11-28 10:30:00,45.06,45.35,44.99,45.35,25959.0,45.06,45.35,44.99,45.35,25959.0
2023-11-28 11:00:00,45.33,45.47,45.18,45.2,27193.0,45.33,45.47,45.18,45.2,27193.0
2023-11-28 11:30:00,45.2,45.28,45.18,45.21,53499.0,45.2,45.28,45.18,45.21,53499.0
2023-11-28 12:00:00,45.21,45.22,45.03,45.05,22046.0,45.21,45.22,45.03,45.05,22046.0
2023-11-28 12:30:00,45.05,45.12,44.97,44.98,19950.0,45.05,45.12,44.97,44.98,19950.0
2023-11-28 13:00:00,44.96,44.97,44.83,44.92,26178.0,44.96,44.97,44.83,44.92,26178.0
2023-11-28 13:30:00,44.92,45.09,44.89,45.05,30645.0,44.92,45.09,44.89,45.05,30645.0
2023-11-28 14:00:00,45.06,45.18,45.03,45.07,29649.0,45.06,45.18,45.03,45.07,29649.0
2023-11-28 14:30:00,45.05,45.22,45.05,45.18,18401.0,45.05,45.22,45.05,45.18,18401.0
2023-11-28 15:00:00,45.18,45.29,45.15,45.25,54339.0,45.18,45.29,45.15,45.25,54339.0
2023-11-28 15:30:00,45.25,45.26,45.1,45.23,181094.0,45.25,45.26,45.1,45.23,181094.0
2023-11-29 09:30:00,45.67,46.1,45.32,46.02,81959.0,45.67,46.1,45.32,46.02,81959.0
2023-11-29 10:00:00,46.0,46.03,45.71,45.86,62521.0,46.0,46.03,45.71,45.86,62521.0
2023-11-29 10:30:00,45.88,45.88,45.52,45.7,22731.0,45.88,45.88,45.52,45.7,22731.0
2023-11-29 11:00:00,45.68,45.7,45.45,45.47,19567.0,45.68,45.7,45.45,45.47,19567.0
2023-11-29 11:30:00,45.48,45.58,45.38,45.58,23891.0,45.48,45.58,45.38,45.58,23891.0
2023-11-29 12:00:00,45.58,45.67,45.48,45.6,28595.0,45.58,45.67,45.48,45.6,28595.0
2023-11-29 12:30:00,45.6,45.73,45.57,45.7,26475.0,45.6,45.73,45.57,45.7,26475.0
2023-11-29 13:00:00,45.69,45.7,45.5,45.63,25495.0,45.69,45.7,45.5,45.63,25495.0
2023-11-29 13:30:00,45.6,45.6,45.42,45.52,28401.0,45.6,45.6,45.42,45.52,28401.0
2023-11-29 14:00:00,45.5,45.53,45.41,45.41,30203.0,45.5,45.53,45.41,45.41,30203.0
2023-11-29 14:30:00,45.41,45.43,45.33,45.42,37754.0,45.41,45.43,45.33,45.42,37754.0
2023-11-29 15:00:00,45.42,45.51,45.32,45.33,30168.0,45.42,45.51,45.32,45.33,30168.0
2023-11-29 15:30:00,45.32,45.33,45.17,45.3,113938.0,45.32,45.33,45.17,45.3,113938.0
2023-11-30 09:30:00,45.53,45.65,44.82,44.95,28747.0,45.53,45.65,44.82,44.95,28747.0
2023-11-30 10:00:00,44.93,45.39,44.76,45.34,95278.0,44.93,45.39,44.76,45.34,95278.0
2023-11-30 10:30:00,45.35,45.53,45.31,45.49,31959.0,45.35,45.53,45.31,45.49,31959.0
2023-11-30 11:00:00,45.5,45.6,45.42,45.58,23493.0,45.5,45.6,45.42,45.58,23493.0
2023-11-30 11:30:00,45.58,45.6,45.44,45.46,31089.0,45.58,45.6,45.44,45.46,31089.0
2023-11-30 12:00:00,45.44,45.57,45.38,45.41,17937.0,45.44,45.57,45.38,45.41,17937.0
2023-11-30 12:30:00,45.41,45.47,45.34,45.4,17048.0,45.41,45.47,45.34,45.4,17048.0
2023-11-30 13:00:00,45.4,45.41,45.28,45.31,13046.0,45.4,45.41,45.28,45.31,13046.0
2023-11-30 13:30:00,45.31,45.42,45.22,45.35,66263.0,45.31,45.42,45.22,45.35,66263.0
2023-11-30 14:00:00,45.37,45.48,45.33,45.48,20947.0,45.37,45.48,45.33,45.48,20947.0
2023-11-30 14:30:00,45.45,45.56,45.37,45.54,28328.0,45.45,45.56,45.37,45.54,28328.0
2023-11-30 15:00:00,45.53,45.54,45.34,45.35,30948.0,45.53,45.54,45.34,45.35,30948.0
2023-11-30 15:30:00,45.36,45.87,45.35,45.83,271924.0,45.36,45.87,45.35,45.83,271924.0
2023-12-01 09:30:00,45.71,46.13,45.71,46.09,40007.0,45.71,46.13,45.71,46.09,40007.0
2023-12-01 10:00:00,46.11,46.27,46.09,46.14,37779.0,46.11,46.27,46.09,46.14,37779.0
2023-12-01 10:30:00,46.14,46.48,46.12,46.41,36666.0,46.14,46.48,46.12,46.41,36666.0
2023-12-01 11:00:00,46.43,46.74,46.3,46.72,43125.0,46.43,46.74,46.3,46.72,43125.0
2023-12-01 11:30:00,46.7,46.76,46.63,46.7,40615.0,46.7,46.76,46.63,46.7,40615.0
2023-12-01 12:00:00,46.69,46.93,46.69,46.92,89705.0,46.69,46.93,46.69,46.92,89705.0
2023-12-01 12:30:00,46.92,46.99,46.83,46.87,73414.0,46.92,46.99,46.83,46.87,73414.0
2023-12-01 13:00:00,46.89,46.93,46.69,46.7,29972.0,46.89,46.93,46.69,46.7,29972.0
2023-12-01 13:30:00,46.69,46.85,46.69,46.71,33345.0,46.69,46.85,46.69,46.71,33345.0
2023-12-01 14:00:00,46.71,46.81,46.69,46.8,33345.0,46.71,46.81,46.69,46.8,33345.0
2023-12-01 14:30:00,46.8,46.82,46.74,46.79,32484.0,46.8,46.82,46.74,46.79,32484.0
2023-12-01 15:00:00,46.78,46.88,46.71,46.88,46399.0,46.78,46.88,46.71,46.88,46399.0
2023-12-01 15:30:00,46.88,46.97,46.72,46.74,196046.0,46.88,46.97,46.72,46.74,196046.0
2023-12-04 09:30:00,46.38,46.89,46.21,46.37,81217.0,46.38,46.89,46.21,46.37,81217.0
2023-12-04 10:00:00,46.37,46.82,46.33,46.73,71279.0,46.37,46.82,46.33,46.73,71279.0
2023-12-04 10:30:00,46.73,46.87,46.52,46.57,39043.0,46.73,46.87,46.52,46.57,39043.0
2023-12-04 11:00:00,46.54,46.73,46.49,46.7,25511.0,46.54,46.73,46.49,46.7,25511.0
2023-12-04 11:30:00,46.67,46.81,46.62,46.81,24918.0,46.67,46.81,46.62,46.81,24918.0
2023-12-04 12:00:00,46.8,46.93,46.74,46.87,27095.0,46.8,46.93,46.74,46.87,27095.0
2023-12-04 12:30:00,46.86,46.98,46.84,46.95,26570.0,46.86,46.98,46.84,46.95,26570.0
2023-12-04 13:00:00,46.95,46.95,46.79,46.8,21308.0,46.95,46.95,46.79,46.8,21308.0
2023-12-04 13:30:00,46.78,46.87,46.78,46.82,32561.0,46.78,46.87,46.78,46.82,32561.0
2023-12-04 14:00:00,46.82,46.87,46.74,46.81,34204.0,46.82,46.87,46.74,46.81,34204.0
2023-12-04 14:30:00,46.8,46.88,46.78,46.8,34032.0,46.8,46.88,46.78,46.8,34032.0
2023-12-04 15:00:00,46.81,46.85,46.69,46.74,50077.0,46.81,46.85,46.69,46.74,50077.0
2023-12-04 15:30:00,46.74,46.95,46.69,46.95,312730.0,46.74,46.95,46.69,46.95,312730.0
2023-12-05 09:30:00,46.72,46.74,46.31,46.63,64243.0,46.72,46.74,46.31,46.63,64243.0
2023-12-05 10:00:00,46.67,47.01,46.64,46.69,169987.0,46.67,47.01,46.64,46.69,169987.0
2023-12-05 10:30:00,46.72,46.77,46.52,46.63,31931.0,46.72,46.77,46.52,46.63,31931.0
2023-12-05 11:00:00,46.61,46.61,46.22,46.3,43483.0,46.61,46.61,46.22,46.3,43483.0
2023-12-05 11:30:00,46.31,46.39,46.04,46.16,36118.0,46.31,46.39,46.04,46.16,36118.0
2023-12-05 12:00:00,46.16,46.19,45.91,45.95,30468.0,46.16,46.19,45.91,45.95,30468.0
2023-12-05 12:30:00,45.94,46.02,45.84,46.02,32560.0,45.94,46.02,45.84,46.02,32560.0
2023-12-05 13:00:00,46.01,46.12,45.94,45.99,24070.0,46.01,46.12,45.94,45.99,24070.0
2023-12-05 13:30:00,46.0,46.07,45.96,46.03,31789.0,46.0,46.07,45.96,46.03,31789.0
2023-12-05 14:00:00,46.05,46.07,45.86,45.87,65258.0,46.05,46.07,45.86,45.87,65258.0
2023-12-05 14:30:00,45.88,45.92,45.66,45.87,72766.0,45.88,45.92,45.66,45.87,72766.0
2023-12-05 15:00:00,45.87,45.92,45.72,45.72,104021.0,45.87,45.92,45.72,45.72,104021.0
2023-12-05 15:30:00,45.72,45.84,45.56,45.75,328196.0,45.72,45.84,45.56,45.75,328196.0
2023-12-06 09:30:00,46.19,46.56,45.84,46.56,59915.0,46.19,46.56,45.84,46.56,59915.0
2023-12-06 10:00:00,46.57,46.95,46.54,46.7,166530.0,46.57,46.95,46.54,46.7,166530.0
2023-12-06 10:30:00,46.72,46.88,46.57,46.58,47687.0,46.72,46.88,46.57,46.58,47687.0
2023-12-06 11:00:00,46.6,46.7,46.43,46.43,112657.0,46.6,46.7,46.43,46.43,112657.0
2023-12-06 11:30:00,46.44,46.47,46.12,46.21,93203.0,46.44,46.47,46.12,46.21,93203.0
2023-12-06 12:00:00,46.21,46.3,46.09,46.23,127381.0,46.21,46.3,46.09,46.23,127381.0
2023-12-06 12:30:00,46.23,46.24,45.98,46.04,128405.0,46.23,46.24,45.98,46.04,128405.0
2023-12-06 13:00:00,46.04,46.35,46.0,46.23,81105.0,46.04,46.35,46.0,46.23,81105.0
2023-12-06 13:30:00,46.22,46.3,46.15,46.24,63837.0,46.22,46.3,46.15,46.24,63837.0
2023-12-06 14:00:00,46.25,46.28,46.12,46.14,48507.0,46.25,46.28,46.12,46.14,48507.0
2023-12-06 14:30:00,46.16,46.23,46.09,46.11,47745.0,46.16,46.23,46.09,46.11,47745.0
2023-12-06 15:00:00,46.1,46.15,45.92,45.95,78235.0,46.1,46.15,45.92,45.95,78235.0
2023-12-06 15:30:00,45.94,45.96,45.74,45.76,332839.0,45.94,45.96,45.74,45.76,332839.0
2023-12-07 09:30:00,45.09,47.79,44.55,47.71,693053.0,45.09,47.79,44.55,47.71,693053.0
2023-12-07 10:00:00,47.71,48.36,47.47,47.72,673042.0,47.71,48.36,47.47,47.72,673042.0
2023-12-07 10:30:00,47.73,47.81,47.03,47.27,324639.0,47.73,47.81,47.03,47.27,324639.0
2023-12-07 11:00:00,47.27,47.36,46.28,46.92,366812.0,47.27,47.36,46.28,46.92,366812.0
2023-12-07 11:30:00,46.92,47.0,46.31,46.51,263435.0,46.92,47.0,46.31,46.51,263435.0
2023-12-07 12:00:00,46.52,46.74,46.45,46.6,124151.0,46.52,46.74,46.45,46.6,124151.0
2023-12-07 12:30:00,46.61,46.71,46.05,46.59,235757.0,46.61,46.71,46.05,46.59,235757.0
2023-12-07 13:00:00,46.61,47.0,46.55,46.86,197130.0,46.61,47.0,46.55,46.86,197130.0
2023-12-07 13:30:00,46.88,46.93,46.75,46.75,116980.0,46.88,46.93,46.75,46.75,116980.0
2023-12-07 14:00:00,46.75,46.92,46.75,46.85,89550.0,46.75,46.92,46.75,46.85,89550.0
2023-12-07 14:30:00,46.85,46.92,46.7,46.71,88272.0,46.85,46.92,46.7,46.71,88272.0
2023-12-07 15:00:00,46.7,46.8,46.49,46.53,127918.0,46.7,46.8,46.49,46.53,127918.0
2023-12-07 15:30:00,46.53,46.6,46.08,46.33,691099.0,46.53,46.6,46.08,46.33,691099.0
2023-12-08 09:30:00,46.55,46.92,46.24,46.38,110244.0,46.55,46.92,46.24,46.38,110244.0
2023-12-08 10:00:00,46.39,46.5,45.59,46.22,230592.0,46.39,46.5,45.59,46.22,230592.0
2023-12-08 10:30:00,46.25,46.34,45.81,45.85,77442.0,46.25,46.34,45.81,45.85,77442.0
2023-12-08 11:00:00,45.86,45.89,45.01,45.09,165382.0,45.86,45.89,45.01,45.09,165382.0
2023-12-08 11:30:00,45.1,45.21,44.59,44.62,230283.0,45.1,45.21,44.59,44.62,230283.0
2023-12-08 12:00:00,44.63,44.76,44.41,44.71,200083.0,44.63,44.76,44.41,44.71,200083.0
2023-12-08 12:30:00,44.72,44.73,44.38,44.38,87118.0,44.72,44.73,44.38,44.38,87118.0
2023-12-08 13:00:00,44.39,44.41,43.93,43.94,344252.0,44.39,44.41,43.93,43.94,344252.0
2023-12-08 13:30:00,43.94,44.4,43.59,44.36,490116.0,43.94,44.4,43.59,44.36,490116.0
2023-12-08 14:00:00,44.37,44.61,44.25,44.57,212742.0,44.37,44.61,44.25,44.57,212742.0
2023-12-08 14:30:00,44.58,44.61,44.42,44.45,263422.0,44.58,44.61,44.42,44.45,263422.0
2023-12-08 15:00:00,44.45,44.51,43.95,44.06,393100.0,44.45,44.51,43.95,44.06,393100.0
2023-12-08 15:30:00,44.05,44.37,44.01,44.35,784159.0,44.05,44.37,44.01,44.35,784159.0
2023-12-11 09:30:00,44.57,44.62,44.01,44.27,109685.0,44.57,44.62,44.01,44.27,109685.0
2023-12-11 10:00:00,44.21,44.42,44.09,44.28,89555.0,44.21,44.42,44.09,44.28,89555.0
2023-12-11 10:30:00,44.26,44.7,44.26,44.68,159455.0,44.26,44.7,44.26,44.68,159455.0
2023-12-11 11:00:00,44.69,44.92,44.62,44.89,51903.0,44.69,44.92,44.62,44.89,51903.0
2023-12-11 11:30:00,44.89,44.89,44.6,44.88,97099.0,44.89,44.89,44.6,44.88,97099.0
2023-12-11 12:00:00,44.9,45.18,44.85,45.1,102673.0,44.9,45.18,44.85,45.1,102673.0
2023-12-11 12:30:00,45.09,45.11,45.0,45.03,55738.0,45.09,45.11,45.0,45.03,55738.0
2023-12-11 13:00:00,45.0,45.01,44.66,44.66,121934.0,45.0,45.01,44.66,44.66,121934.0
2023-12-11 13:30:00,44.68,44.84,44.63,44.75,62514.0,44.68,44.84,44.63,44.75,62514.0
2023-12-11 14:00:00,44.75,44.92,44.63,44.76,129557.0,44.75,44.92,44.63,44.76,129557.0
2023-12-11 14:30:00,44.77,44.78,44.65,44.66,49364.0,44.77,44.78,44.65,44.66,49364.0
2023-12-11 15:00:00,44.67,44.89,44.65,44.81,62383.0,44.67,44.89,44.65,44.81,62383.0
2023-12-11 15:30:00,44.82,45.04,44.81,44.95,290563.0,44.82,45.04,44.81,44.95,290563.0
2023-12-12 09:30:00,44.88,44.91,44.33,44.46,83868.0,44.88,44.91,44.33,44.46,83868.0
2023-12-12 10:00:00,44.45,44.57,44.32,44.43,50068.0,44.45,44.57,44.32,44.43,50068.0
2023-12-12 10:30:00,44.43,44.48,44.17,44.3,68247.0,44.43,44.48,44.17,44.3,68247.0
2023-12-12 11:00:00,44.3,44.41,44.11,44.14,52651.0,44.3,44.41,44.11,44.14,52651.0
2023-12-12 11:30:00,44.14,44.22,44.01,44.15,106736.0,44.14,44.22,44.01,44.15,106736.0
2023-12-12 12:00:00,44.14,44.25,43.99,44.19,83181.0,44.14,44.25,43.99,44.19,83181.0
2023-12-12 12:30:00,44.17,44.24,44.06,44.07,38437.0,44.17,44.24,44.06,44.07,38437.0
2023-12-12 13:00:00,44.06,44.15,43.8,43.89,181837.0,44.06,44.15,43.8,43.89,181837.0
2023-12-12 13:30:00,43.88,43.91,43.71,43.73,177716.0,43.88,43.91,43.71,43.73,177716.0
2023-12-12 14:00:00,43.72,43.76,43.56,43.56,144197.0,43.72,43.76,43.56,43.56,144197.0
2023-12-12 14:30:00,43.57,43.67,43.46,43.61,194795.0,43.57,43.67,43.46,43.61,194795.0
2023-12-12 15:00:00,43.6,43.66,43.5,43.58,139620.0,43.6,43.66,43.5,43.58,139620.0
2023-12-12 15:30:00,43.58,43.63,43.4,43.59,571301.0,43.58,43.63,43.4,43.59,571301.0
2023-12-13 09:30:00,43.46,43.82,43.23,43.32,77166.0,43.46,43.82,43.23,43.32,77166.0
2023-12-13 10:00:00,43.31,43.6,43.24,43.26,76486.0,43.31,43.6,43.24,43.26,76486.0
2023-12-13 10:30:00,43.26,43.33,43.08,43.33,67226.0,43.26,43.33,43.08,43.33,67226.0
2023-12-13 11:00:00,43.32,43.33,43.13,43.13,65192.0,43.32,43.33,43.13,43.13,65192.0
2023-12-13 11:30:00,43.14,43.41,43.14,43.33,50322.0,43.14,43.41,43.14,43.33,50322.0
2023-12-13 12:00:00,43.34,43.44,43.27,43.37,25930.0,43.34,43.44,43.27,43.37,25930.0
2023-12-13 12:30:00,43.36,43.46,43.22,43.26,40803.0,43.36,43.46,43.22,43.26,40803.0
2023-12-13 13:00:00,43.26,43.26,43.11,43.19,59918.0,43.26,43.26,43.11,43.19,59918.0
2023-12-13 13:30:00,43.19,43.22,43.09,43.18,41493.0,43.19,43.22,43.09,43.18,41493.0
2023-12-13 14:00:00,43.19,43.69,43.18,43.61,206303.0,43.19,43.69,43.18,43.61,206303.0
2023-12-13 14:30:00,43.63,43.98,43.5,43.96,191833.0,43.63,43.98,43.5,43.96,191833.0
2023-12-13 15:00:00,43.98,44.16,43.81,43.93,177575.0,43.98,44.16,43.81,43.93,177575.0
2023-12-13 15:30:00,43.93,44.33,43.9,44.31,345723.0,43.93,44.33,43.9,44.31,345723.0
2023-12-14 09:30:00,44.75,45.68,44.75,45.24,153805.0,44.75,45.68,44.75,45.24,153805.0
2023-12-14 10:00:00,45.23,45.23,44.59,44.9,95233.0,45.23,45.23,44.59,44.9,95233.0
2023-12-14 10:30:00,44.91,44.99,44.55,44.68,73211.0,44.91,44.99,44.55,44.68,73211.0
2023-12-14 11:00:00,44.68,44.87,44.49,44.51,97194.0,44.68,44.87,44.49,44.51,97194.0
2023-12-14 11:30:00,44.51,44.75,44.5,44.74,105003.0,44.51,44.75,44.5,44.74,105003.0
2023-12-14 12:00:00,44.73,44.88,44.68,44.71,85435.0,44.73,44.88,44.68,44.71,85435.0
2023-12-14 12:30:00,44.71,44.72,44.53,44.54,34370.0,44.71,44.72,44.53,44.54,34370.0
2023-12-14 13:00:00,44.52,44.52,44.33,44.37,58928.0,44.52,44.52,44.33,44.37,58928.0
2023-12-14 13:30:00,44.37,44.51,44.33,44.45,75391.0,44.37,44.51,44.33,44.45,75391.0
2023-12-14 14:00:00,44.47,44.5,44.36,44.45,60004.0,44.47,44.5,44.36,44.45,60004.0
2023-12-14 14:30:00,44.45,44.54,44.35,44.53,60486.0,44.45,44.54,44.35,44.53,60486.0
2023-12-14 15:00:00,44.53,44.53,44.41,44.42,83977.0,44.53,44.53,44.41,44.42,83977.0
2023-12-14 15:30:00,44.42,44.61,44.35,44.58,357989.0,44.42,44.61,44.35,44.58,357989.0
2023-12-15 09:30:00,44.4,44.56,43.66,43.94,182834.0,44.4,44.56,43.66,43.94,182834.0
2023-12-15 10:00:00,43.94,44.09,43.69,43.79,76540.0,43.94,44.09,43.69,43.79,76540.0
2023-12-15 10:30:00,43.79,43.95,43.64,43.85,75518.0,43.79,43.95,43.64,43.85,75518.0
2023-12-15 11:00:00,43.85,44.04,43.79,44.04,51691.0,43.85,44.04,43.79,44.04,51691.0
2023-12-15 11:30:00,44.02,44.03,43.78,43.86,58072.0,44.02,44.03,43.78,43.86,58072.0
2023-12-15 12:00:00,43.86,43.86,43.59,43.66,89523.0,43.86,43.86,43.59,43.66,89523.0
2023-12-15 12:30:00,43.66,43.82,43.61,43.75,55883.0,43.66,43.82,43.61,43.75,55883.0
2023-12-15 13:00:00,43.74,43.8,43.5,43.78,79240.0,43.74,43.8,43.5,43.78,79240.0
2023-12-15 13:30:00,43.78,43.81,43.61,43.64,46904.0,43.78,43.81,43.61,43.64,46904.0
2023-12-15 14:00:00,43.63,43.71,43.54,43.56,55878.0,43.63,43.71,43.54,43.56,55878.0
2023-12-15 14:30:00,43.55,43.65,43.52,43.55,84513.0,43.55,43.65,43.52,43.55,84513.0
2023-12-15 15:00:00,43.53,43.69,43.51,43.65,124294.0,43.53,43.69,43.51,43.65,124294.0
2023-12-15 15:30:00,43.65,43.73,43.25,43.43,831159.0,43.65,43.73,43.25,43.43,831159.0
2023-12-18 09:30:00,43.14,43.44,42.7,42.77,184737.0,43.14,43.44,42.7,42.77,184737.0
2023-12-18 10:00:00,42.77,42.87,42.2,42.27,283341.0,42.77,42.87,42.2,42.27,283341.0
2023-12-18 10:30:00,42.31,43.27,42.24,43.27,126265.0,42.31,43.27,42.24,43.27,126265.0
2023-12-18 11:00:00,43.26,43.36,43.17,43.26,35189.0,43.26,43.36,43.17,43.26,35189.0
2023-12-18 11:30:00,43.25,43.27,43.05,43.15,40338.0,43.25,43.27,43.05,43.15,40338.0
2023-12-18 12:00:00,43.13,43.28,43.11,43.15,79618.0,43.13,43.28,43.11,43.15,79618.0
2023-12-18 12:30:00,43.15,43.15,43.05,43.11,31294.0,43.15,43.15,43.05,43.11,31294.0
2023-12-18 13:00:00,43.1,43.13,42.91,43.07,82760.0,43.1,43.13,42.91,43.07,82760.0
2023-12-18 13:30:00,43.07,43.19,43.04,43.13,37496.0,43.07,43.19,43.04,43.13,37496.0
2023-12-18 14:00:00,43.13,43.21,43.06,43.1,133656.0,43.13,43.21,43.06,43.1,133656.0
2023-12-18 14:30:00,43.11,43.11,42.91,42.91,53874.0,43.11,43.11,42.91,42.91,53874.0
2023-12-18 15:00:00,42.91,43.03,42.89,43.0,77220.0,42.91,43.03,42.89,43.0,77220.0
2023-12-18 15:30:00,42.99,43.12,42.96,43.11,279301.0,42.99,43.12,42.96,43.11,279301.0
2023-12-19 09:30:00,43.3,43.46,42.89,42.99,79713.0,43.3,43.46,42.89,42.99,79713.0
2023-12-19 10:00:00,42.99,43.06,42.83,42.9,100015.0,42.99,43.06,42.83,42.9,100015.0
2023-12-19 10:30:00,42.89,42.93,42.77,42.78,99134.0,42.89,42.93,42.77,42.78,99134.0
2023-12-19 11:00:00,42.79,42.89,42.76,42.78,99308.0,42.79,42.89,42.76,42.78,99308.0
2023-12-19 11:30:00,42.8,42.92,42.76,42.86,129339.0,42.8,42.92,42.76,42.86,129339.0
2023-12-19 12:00:00,42.86,43.06,42.86,42.98,46081.0,42.86,43.06,42.86,42.98,46081.0
2023-12-19 12:30:00,42.98,43.13,42.94,43.13,144375.0,42.98,43.13,42.94,43.13,144375.0
2023-12-19 13:00:00,43.16,43.33,43.14,43.2,61073.0,43.16,43.33,43.14,43.2,61073.0
2023-12-19 13:30:00,43.22,43.31,43.18,43.24,32106.0,43.22,43.31,43.18,43.24,32106.0
2023-12-19 14:00:00,43.23,43.4,43.21,43.38,68836.0,43.23,43.4,43.21,43.38,68836.0
2023-12-19 14:30:00,43.39,43.44,43.31,43.41,96296.0,43.39,43.44,43.31,43.41,96296.0
2023-12-19 15:00:00,43.41,43.67,43.4,43.59,152857.0,43.41,43.67,43.4,43.59,152857.0
2023-12-19 15:30:00,43.59,43.72,43.57,43.7,273046.0,43.59,43.72,43.57,43.7,273046.0
2023-12-20 09:30:00,43.52,43.62,43.17,43.29,68388.0,43.52,43.62,43.17,43.29,68388.0
2023-12-20 10:00:00,43.31,43.69,43.31,43.67,63776.0,43.31,43.69,43.31,43.67,63776.0
2023-12-20 10:30:00,43.67,44.09,43.67,44.07,84188.0,43.67,44.09,43.67,44.07,84188.0
2023-12-20 11:00:00,44.05,44.2,44.03,44.15,98479.0,44.05,44.2,44.03,44.15,98479.0
2023-12-20 11:30:00,44.13,44.18,44.07,44.1,27551.0,44.13,44.18,44.07,44.1,27551.0
2023-12-20 12:00:00,44.11,44.27,44.02,44.25,88086.0,44.11,44.27,44.02,44.25,88086.0
2023-12-20 12:30:00,44.24,44.31,44.11,44.3,131513.0,44.24,44.31,44.11,44.3,131513.0
2023-12-20 13:00:00,44.3,44.31,44.03,44.05,96035.0,44.3,44.31,44.03,44.05,96035.0
2023-12-20 13:30:00,44.06,44.09,43.89,43.94,66296.0,44.06,44.09,43.89,43.94,66296.0
2023-12-20 14:00:00,43.95,43.96,43.69,43.71,53393.0,43.95,43.96,43.69,43.71,53393.0
2023-12-20 14:30:00,43.71,43.74,43.26,43.31,153647.0,43.71,43.74,43.26,43.31,153647.0
2023-12-20 15:00:00,43.28,43.81,43.11,43.54,304710.0,43.28,43.81,43.11,43.54,304710.0
2023-12-20 15:30:00,43.54,43.91,43.42,43.58,713180.0,43.54,43.91,43.42,43.58,713180.0
2023-12-21 09:30:00,43.76,43.88,43.33,43.51,71413.0,43.76,43.88,43.33,43.51,71413.0
2023-12-21 10:00:00,43.5,43.88,43.37,43.72,73996.0,43.5,43.88,43.37,43.72,73996.0
2023-12-21 10:30:00,43.72,43.86,43.55,43.67,60412.0,43.72,43.86,43.55,43.67,60412.0
2023-12-21 11:00:00,43.71,43.71,43.51,43.64,31911.0,43.71,43.71,43.51,43.64,31911.0
2023-12-21 11:30:00,43.64,43.72,43.58,43.58,32809.0,43.64,43.72,43.58,43.58,32809.0
2023-12-21 12:00:00,43.57,43.59,43.35,43.39,46911.0,43.57,43.59,43.35,43.39,46911.0
2023-12-21 12:30:00,43.41,43.55,43.36,43.48,29807.0,43.41,43.55,43.36,43.48,29807.0
2023-12-21 13:00:00,43.48,43.53,43.31,43.42,31070.0,43.48,43.53,43.31,43.42,31070.0
2023-12-21 13:30:00,43.43,43.63,43.35,43.62,34620.0,43.43,43.63,43.35,43.62,34620.0
2023-12-21 14:00:00,43.62,43.67,43.53,43.55,38021.0,43.62,43.67,43.53,43.55,38021.0
2023-12-21 14:30:00,43.55,43.65,43.51,43.6,52385.0,43.55,43.65,43.51,43.6,52385.0
2023-12-21 15:00:00,43.6,43.81,43.57,43.8,60986.0,43.6,43.81,43.57,43.8,60986.0
2023-12-21 15:30:00,43.8,43.84,43.71,43.76,219512.0,43.8,43.84,43.71,43.76,219512.0
2023-12-22 09:30:00,44.05,44.25,43.7,44.15,74078.0,44.05,44.25,43.7,44.15,74078.0
2023-12-22 10:00:00,44.17,44.36,44.14,44.36,57248.0,44.17,44.36,44.14,44.36,57248.0
2023-12-22 10:30:00,44.37,44.39,44.23,44.25,33571.0,44.37,44.39,44.23,44.25,33571.0
2023-12-22 11:00:00,44.25,44.31,44.03,44.27,45336.0,44.25,44.31,44.03,44.27,45336.0
2023-12-22 11:30:00,44.27,44.28,44.11,44.11,21426.0,44.27,44.28,44.11,44.11,21426.0
2023-12-22 12:00:00,44.13,44.17,44.05,44.08,43694.0,44.13,44.17,44.05,44.08,43694.0
2023-12-22 12:30:00,44.08,44.19,44.06,44.16,23106.0,44.08,44.19,44.06,44.16,23106.0
2023-12-22 13:00:00,44.15,44.16,44.1,44.15,20696.0,44.15,44.16,44.1,44.15,20696.0
2023-12-22 13:30:00,44.14,44.16,44.03,44.04,22125.0,44.14,44.16,44.03,44.04,22125.0
2023-12-22 14:00:00,44.04,44.08,43.95,44.0,61808.0,44.04,44.08,43.95,44.0,61808.0
2023-12-22 14:30:00,44.01,44.23,43.93,44.21,53801.0,44.01,44.23,43.93,44.21,53801.0
2023-12-22 15:00:00,44.22,44.28,44.14,44.22,62039.0,44.22,44.28,44.14,44.22,62039.0
2023-12-22 15:30:00,44.22,44.23,44.09,44.2,266929.0,44.22,44.23,44.09,44.2,266929.0
2023-12-26 09:30:00,44.06,44.2,43.96,44.15,38023.0,44.06,44.2,43.96,44.15,38023.0
2023-12-26 10:00:00,44.17,44.26,44.11,44.18,26665.0,44.17,44.26,44.11,44.18,26665.0
2023-12-26 10:30:00,44.18,44.31,44.16,44.23,46740.0,44.18,44.31,44.16,44.23,46740.0
2023-12-26 11:00:00,44.25,44.25,44.03,44.12,32661.0,44.25,44.25,44.03,44.12,32661.0
2023-12-26 11:30:00,44.13,44.27,44.06,44.26,40689.0,44.13,44.27,44.06,44.26,40689.0
2023-12-26 12:00:00,44.26,44.38,44.22,44.32,45530.0,44.26,44.38,44.22,44.32,45530.0
2023-12-26 12:30:00,44.32,44.33,44.22,44.28,14310.0,44.32,44.33,44.22,44.28,14310.0
2023-12-26 13:00:00,44.27,44.41,44.24,44.41,31203.0,44.27,44.41,44.24,44.41,31203.0
2023-12-26 13:30:00,44.42,44.43,44.28,44.3,15821.0,44.42,44.43,44.28,44.3,15821.0
2023-12-26 14:00:00,44.3,44.35,44.28,44.28,21364.0,44.3,44.35,44.28,44.28,21364.0
2023-12-26 14:30:00,44.29,44.29,44.2,44.29,28435.0,44.29,44.29,44.2,44.29,28435.0
2023-12-26 15:00:00,44.29,44.41,44.25,44.34,75923.0,44.29,44.41,44.25,44.34,75923.0
2023-12-26 15:30:00,44.34,44.34,44.08,44.09,407825.0,44.34,44.34,44.08,44.09,407825.0
2023-12-27 09:30:00,44.15,44.3,44.05,44.2,49502.0,44.15,44.3,44.05,44.2,49502.0
2023-12-27 10:00:00,44.22,44.33,44.12,44.18,33458.0,44.22,44.33,44.12,44.18,33458.0
2023-12-27 10:30:00,44.17,44.17,43.97,44.05,97612.0,44.17,44.17,43.97,44.05,97612.0
2023-12-27 11:00:00,44.07,44.17,44.0,44.16,75879.0,44.07,44.17,44.0,44.16,75879.0
2023-12-27 11:30:00,44.16,44.32,44.16,44.31,44768.0,44.16,44.32,44.16,44.31,44768.0
2023-12-27 12:00:00,44.3,44.33,44.22,44.23,46563.0,44.3,44.33,44.22,44.23,46563.0
2023-12-27 12:30:00,44.24,44.24,44.13,44.2,36828.0,44.24,44.24,44.13,44.2,36828.0
2023-12-27 13:00:00,44.2,44.34,44.19,44.23,42659.0,44.2,44.34,44.19,44.23,42659.0
2023-12-27 13:30:00,44.22,44.26,44.17,44.19,74569.0,44.22,44.26,44.17,44.19,74569.0
2023-12-27 14:00:00,44.18,44.22,44.04,44.16,73762.0,44.18,44.22,44.04,44.16,73762.0
2023-12-27 14:30:00,44.16,44.19,44.09,44.14,39386.0,44.16,44.19,44.09,44.14,39386.0
2023-12-27 15:00:00,44.15,44.2,44.12,44.16,56112.0,44.15,44.2,44.12,44.16,56112.0
2023-12-27 15:30:00,44.16,44.26,44.02,44.26,209176.0,44.16,44.26,44.02,44.26,209176.0
2023-12-28 09:30:00,44.27,44.79,44.25,44.79,84013.0,44.27,44.79,44.25,44.79,84013.0
2023-12-28 10:00:00,44.79,44.81,44.55,44.64,38371.0,44.79,44.81,44.55,44.64,38371.0
2023-12-28 10:30:00,44.66,44.66,44.36,44.36,26013.0,44.66,44.66,44.36,44.36,26013.0
2023-12-28 11:00:00,44.36,44.46,44.3,44.42,21249.0,44.36,44.46,44.3,44.42,21249.0
2023-12-28 11:30:00,44.4,44.45,44.37,44.44,15148.0,44.4,44.45,44.37,44.44,15148.0
2023-12-28 12:00:00,44.43,44.44,44.32,44.43,28399.0,44.43,44.44,44.32,44.43,28399.0
2023-12-28 12:30:00,44.43,44.49,44.41,44.45,32630.0,44.43,44.49,44.41,44.45,32630.0
2023-12-28 13:00:00,44.46,44.49,44.35,44.47,21470.0,44.46,44.49,44.35,44.47,21470.0
2023-12-28 13:30:00,44.48,44.53,44.42,44.46,21049.0,44.48,44.53,44.42,44.46,21049.0
2023-12-28 14:00:00,44.46,44.54,44.45,44.5,24482.0,44.46,44.54,44.45,44.5,24482.0
2023-12-28 14:30:00,44.5,44.57,44.39,44.4,61870.0,44.5,44.57,44.39,44.4,61870.0
2023-12-28 15:00:00,44.41,44.73,44.37,44.7,154309.0,44.41,44.73,44.37,44.7,154309.0
2023-12-28 15:30:00,44.7,45.18,44.65,45.1,767255.0,44.7,45.18,44.65,45.1,767255.0
2023-12-29 09:30:00,44.85,45.36,44.8,45.1,51731.0,44.85,45.36,44.8,45.1,51731.0
2023-12-29 10:00:00,45.09,45.1,44.99,45.0,52641.0,45.09,45.1,44.99,45.0,52641.0
2023-12-29 10:30:00,45.0,45.09,44.81,44.84,190731.0,45.0,45.09,44.81,44.84,190731.0
2023-12-29 11:00:00,44.85,44.85,44.72,44.77,46374.0,44.85,44.85,44.72,44.77,46374.0
2023-12-29 11:30:00,44.75,44.92,44.69,44.9,47221.0,44.75,44.92,44.69,44.9,47221.0
2023-12-29 12:00:00,44.9,44.98,44.86,44.96,41967.0,44.9,44.98,44.86,44.96,41967.0
2023-12-29 12:30:00,44.95,45.05,44.93,45.03,33187.0,44.95,45.05,44.93,45.03,33187.0
2023-12-29 13:00:00,45.03,45.12,44.98,45.0,26700.0,45.03,45.12,44.98,45.0,26700.0
2023-12-29 13:30:00,45.0,45.22,45.0,45.16,44857.0,45.0,45.22,45.0,45.16,44857.0
2023-12-29 14:00:00,45.16,45.18,45.04,45.09,34424.0,45.16,45.18,45.04,45.09,34424.0
2023-12-29 14:30:00,45.1,45.37,45.09,45.35,140278.0,45.1,45.37,45.09,45.35,140278.0
2023-12-29 15:00:00,45.34,45.37,45.13,45.13,69986.0,45.34,45.37,45.13,45.13,69986.0
2023-12-29 15:30:00,45.15,45.23,44.99,45.0,277078.0,45.15,45.23,44.99,45.0,277078.0
2024-01-02 09:30:00,44.53,45.14,44.22,45.08,99773.0,44.53,45.14,44.22,45.08,99773.0
2024-01-02 10:00:00,45.08,45.16,44.82,44.93,39827.0,45.08,45.16,44.82,44.93,39827.0
2024-01-02 10:30:00,44.92,45.16,44.81,45.03,57887.0,44.92,45.16,44.81,45.03,57887.0
2024-01-02 11:00:00,45.06,45.15,44.98,45.02,97397.0,45.06,45.15,44.98,45.02,97397.0
2024-01-02 11:30:00,45.01,45.1,44.91,45.1,33444.0,45.01,45.1,44.91,45.1,33444.0
2024-01-02 12:00:00,45.1,45.21,45.08,45.18,26249.0,45.1,45.21,45.08,45.18,26249.0
2024-01-02 12:30:00,45.18,45.25,45.16,45.23,23271.0,45.18,45.25,45.16,45.23,23271.0
2024-01-02 13:00:00,45.22,45.27,45.15,45.26,24464.0,45.22,45.27,45.15,45.26,24464.0
2024-01-02 13:30:00,45.26,45.27,45.06,45.08,31682.0,45.26,45.27,45.06,45.08,31682.0
2024-01-02 14:00:00,45.07,45.13,45.02,45.12,41073.0,45.07,45.13,45.02,45.12,41073.0
2024-01-02 14:30:00,45.12,45.13,44.97,44.97,37268.0,45.12,45.13,44.97,44.97,37268.0
2024-01-02 15:00:00,44.97,45.1,44.85,44.94,76730.0,44.97,45.1,44.85,44.94,76730.0
2024-01-02 15:30:00,44.95,45.21,44.93,45.15,254773.0,44.95,45.21,44.93,45.15,254773.0
2024-01-03 09:30:00,44.79,45.03,44.66,44.71,90703.0,44.79,45.03,44.66,44.71,90703.0
2024-01-03 10:00:00,44.7,44.96,44.7,44.92,35300.0,44.7,44.96,44.7,44.92,35300.0
2024-01-03 10:30:00,44.9,44.98,44.66,44.78,53465.0,44.9,44.98,44.66,44.78,53465.0
2024-01-03 11:00:00,44.8,44.96,44.79,44.94,26599.0,44.8,44.96,44.79,44.94,26599.0
2024-01-03 11:30:00,44.95,44.98,44.79,44.84,23943.0,44.95,44.98,44.79,44.84,23943.0
2024-01-03 12:00:00,44.84,44.84,44.6,44.7,30365.0,44.84,44.84,44.6,44.7,30365.0
2024-01-03 12:30:00,44.7,44.89,44.66,44.87,22176.0,44.7,44.89,44.66,44.87,22176.0
2024-01-03 13:00:00,44.86,44.99,44.81,44.82,30766.0,44.86,44.99,44.81,44.82,30766.0
2024-01-03 13:30:00,44.83,44.91,44.8,44.89,30897.0,44.83,44.91,44.8,44.89,30897.0
2024-01-03 14:00:00,44.86,44.96,44.72,44.92,36642.0,44.86,44.96,44.72,44.92,36642.0
2024-01-03 14:30:00,44.94,44.96,44.78,44.78,44161.0,44.94,44.96,44.78,44.78,44161.0
2024-01-03 15:00:00,44.78,44.78,44.55,44.62,53738.0,44.78,44.78,44.55,44.62,53738.0
2024-01-03 15:30:00,44.63,44.68,44.4,44.59,266347.0,44.63,44.68,44.4,44.59,266347.0
2024-01-04 09:30:00,44.36,44.56,44.29,44.43,32301.0,44.36,44.56,44.29,44.43,32301.0
2024-01-04 10:00:00,44.43,44.69,44.39,44.55,45969.0,44.43,44.69,44.39,44.55,45969.0
2024-01-04 10:30:00,44.57,44.73,44.54,44.64,45152.0,44.57,44.73,44.54,44.64,45152.0
2024-01-04 11:00:00,44.63,44.98,44.54,44.91,71538.0,44.63,44.98,44.54,44.91,71538.0
2024-01-04 11:30:00,44.93,45.09,44.91,45.03,51435.0,44.93,45.09,44.91,45.03,51435.0
2024-01-04 12:00:00,45.02,45.13,44.92,45.12,66744.0,45.02,45.13,44.92,45.12,66744.0
2024-01-04 12:30:00,45.11,45.11,44.97,45.09,45379.0,45.11,45.11,44.97,45.09,45379.0
2024-01-04 13:00:00,45.09,45.14,45.03,45.05,44764.0,45.09,45.14,45.03,45.05,44764.0
2024-01-04 13:30:00,45.06,45.11,44.98,45.03,49014.0,45.06,45.11,44.98,45.03,49014.0
2024-01-04 14:00:00,45.04,45.29,44.97,45.2,94114.0,45.04,45.29,44.97,45.2,94114.0
2024-01-04 14:30:00,45.19,45.26,45.14,45.16,44729.0,45.19,45.26,45.14,45.16,44729.0
2024-01-04 15:00:00,45.17,45.38,45.16,45.33,98335.0,45.17,45.38,45.16,45.33,98335.0
2024-01-04 15:30:00,45.34,45.74,45.34,45.59,508054.0,45.34,45.74,45.34,45.59,508054.0
2024-01-05 09:30:00,45.41,46.01,45.22,45.86,105706.0,45.41,46.01,45.22,45.86,105706.0
2024-01-05 10:00:00,45.9,46.06,45.85,46.06,65074.0,45.9,46.06,45.85,46.06,65074.0
2024-01-05 10:30:00,46.07,46.16,45.94,45.96,70112.0,46.07,46.16,45.94,45.96,70112.0
2024-01-05 11:00:00,46.0,46.02,45.71,45.86,48316.0,46.0,46.02,45.71,45.86,48316.0
2024-01-05 11:30:00,45.89,46.07,45.82,46.04,41079.0,45.89,46.07,45.82,46.04,41079.0
2024-01-05 12:00:00,46.04,46.06,45.94,45.95,41122.0,46.04,46.06,45.94,45.95,41122.0
2024-01-05 12:30:00,45.94,46.04,45.88,46.0,37521.0,45.94,46.04,45.88,46.0,37521.0
2024-01-05 13:00:00,46.01,46.08,45.88,46.08,40761.0,46.01,46.08,45.88,46.08,40761.0
2024-01-05 13:30:00,46.08,46.18,46.08,46.15,50809.0,46.08,46.18,46.08,46.15,50809.0
2024-01-05 14:00:00,46.16,46.33,46.16,46.3,54201.0,46.16,46.33,46.16,46.3,54201.0
2024-01-05 14:30:00,46.31,46.42,46.31,46.33,68791.0,46.31,46.42,46.31,46.33,68791.0
2024-01-05 15:00:00,46.35,46.57,46.33,46.53,93061.0,46.35,46.57,46.33,46.53,93061.0
2024-01-05 15:30:00,46.51,46.55,46.37,46.44,342666.0,46.51,46.55,46.37,46.44,342666.0
2024-01-08 09:30:00,46.27,47.72,46.04,47.7,92724.0,46.27,47.72,46.04,47.7,92724.0
2024-01-08 10:00:00,47.7,47.72,47.24,47.42,104979.0,47.7,47.72,47.24,47.42,104979.0
2024-01-08 10:30:00,47.43,47.73,47.43,47.45,104540.0,47.43,47.73,47.43,47.45,104540.0
2024-01-08 11:00:00,47.45,47.64,47.37,47.64,69710.0,47.45,47.64,47.37,47.64,69710.0
2024-01-08 11:30:00,47.63,47.67,47.18,47.31,57318.0,47.63,47.67,47.18,47.31,57318.0
2024-01-08 12:00:00,47.32,47.34,47.12,47.17,37123.0,47.32,47.34,47.12,47.17,37123.0
2024-01-08 12:30:00,47.18,47.32,47.16,47.24,44273.0,47.18,47.32,47.16,47.24,44273.0
2024-01-08 13:00:00,47.24,47.39,47.18,47.31,68401.0,47.24,47.39,47.18,47.31,68401.0
2024-01-08 13:30:00,47.3,47.34,47.22,47.32,22947.0,47.3,47.34,47.22,47.32,22947.0
2024-01-08 14:00:00,47.32,47.44,47.25,47.44,36553.0,47.32,47.44,47.25,47.44,36553.0
2024-01-08 14:30:00,47.44,47.53,47.41,47.51,29562.0,47.44,47.53,47.41,47.51,29562.0
2024-01-08 15:00:00,47.51,47.52,47.32,47.37,56909.0,47.51,47.52,47.32,47.37,56909.0
2024-01-08 15:30:00,47.37,47.41,47.25,47.39,285962.0,47.37,47.41,47.25,47.39,285962.0
2024-01-09 09:30:00,47.9,48.15,47.52,47.59,151590.0,47.9,48.15,47.52,47.59,151590.0
2024-01-09 10:00:00,47.59,47.6,47.09,47.52,64392.0,47.59,47.6,47.09,47.52,64392.0
2024-01-09 10:30:00,47.6,47.67,47.45,47.54,61428.0,47.6,47.67,47.45,47.54,61428.0
2024-01-09 11:00:00,47.53,47.64,47.37,47.54,68997.0,47.53,47.64,47.37,47.54,68997.0
2024-01-09 11:30:00,47.57,47.78,47.46,47.75,50066.0,47.57,47.78,47.46,47.75,50066.0
2024-01-09 12:00:00,47.76,47.84,47.7,47.73,70850.0,47.76,47.84,47.7,47.73,70850.0
2024-01-09 12:30:00,47.73,47.73,47.49,47.53,46733.0,47.73,47.73,47.49,47.53,46733.0
2024-01-09 13:00:00,47.53,47.66,47.51,47.59,52041.0,47.53,47.66,47.51,47.59,52041.0
2024-01-09 13:30:00,47.59,47.76,47.56,47.71,44769.0,47.59,47.76,47.56,47.71,44769.0
2024-01-09 14:00:00,47.71,47.87,47.71,47.79,68988.0,47.71,47.87,47.71,47.79,68988.0
2024-01-09 14:30:00,47.8,47.83,47.65,47.72,109574.0,47.8,47.83,47.65,47.72,109574.0
2024-01-09 15:00:00,47.73,48.03,47.73,47.95,91798.0,47.73,48.03,47.73,47.95,91798.0
2024-01-09 15:30:00,47.95,47.98,47.77,47.9,377054.0,47.95,47.98,47.77,47.9,377054.0
2024-01-10 09:30:00,48.12,48.42,47.93,48.02,57190.0,48.12,48.42,47.93,48.02,57190.0
2024-01-10 10:00:00,48.01,48.32,47.79,48.31,67287.0,48.01,48.32,47.79,48.31,67287.0
2024-01-10 10:30:00,48.32,48.73,48.29,48.45,121293.0,48.32,48.73,48.29,48.45,121293.0
2024-01-10 11:00:00,48.45,48.46,48.15,48.26,46714.0,48.45,48.46,48.15,48.26,46714.0
2024-01-10 11:30:00,48.28,48.41,48.26,48.38,36557.0,48.28,48.41,48.26,48.38,36557.0
2024-01-10 12:00:00,48.39,48.4,48.16,48.21,35475.0,48.39,48.4,48.16,48.21,35475.0
2024-01-10 12:30:00,48.21,48.41,48.12,48.39,56487.0,48.21,48.41,48.12,48.39,56487.0
2024-01-10 13:00:00,48.4,48.47,48.31,48.42,48528.0,48.4,48.47,48.31,48.42,48528.0
2024-01-10 13:30:00,48.42,48.58,48.42,48.55,46373.0,48.42,48.58,48.42,48.55,46373.0
2024-01-10 14:00:00,48.55,48.59,48.46,48.56,37629.0,48.55,48.59,48.46,48.56,37629.0
2024-01-10 14:30:00,48.55,48.68,48.5,48.67,44981.0,48.55,48.68,48.5,48.67,44981.0
2024-01-10 15:00:00,48.68,48.73,48.51,48.52,83099.0,48.68,48.73,48.51,48.52,83099.0
2024-01-10 15:30:00,48.52,48.6,48.47,48.49,283476.0,48.52,48.6,48.47,48.49,283476.0
2024-01-11 09:30:00,48.66,48.98,48.43,48.94,75516.0,48.66,48.98,48.43,48.94,75516.0
2024-01-11 10:00:00,48.93,48.94,48.39,48.6,91377.0,48.93,48.94,48.39,48.6,91377.0
2024-01-11 10:30:00,48.6,48.7,48.24,48.4,47927.0,48.6,48.7,48.24,48.4,47927.0
2024-01-11 11:00:00,48.41,48.53,48.13,48.2,44153.0,48.41,48.53,48.13,48.2,44153.0
2024-01-11 11:30:00,48.21,48.22,47.76,47.86,57119.0,48.21,48.22,47.76,47.86,57119.0
2024-01-11 12:00:00,47.86,48.1,47.85,48.0,33883.0,47.86,48.1,47.85,48.0,33883.0
2024-01-11 12:30:00,48.0,48.2,48.0,48.19,25183.0,48.0,48.2,48.0,48.19,25183.0
2024-01-11 13:00:00,48.2,48.26,48.1,48.1,23379.0,48.2,48.26,48.1,48.1,23379.0
2024-01-11 13:30:00,48.11,48.41,48.1,48.39,37575.0,48.11,48.41,48.1,48.39,37575.0
2024-01-11 14:00:00,48.44,48.46,48.36,48.44,23775.0,48.44,48.46,48.36,48.44,23775.0
2024-01-11 14:30:00,48.47,48.62,48.44,48.59,32738.0,48.47,48.62,48.44,48.59,32738.0
2024-01-11 15:00:00,48.61,48.61,48.4,48.55,40811.0,48.61,48.61,48.4,48.55,40811.0
2024-01-11 15:30:00,48.54,48.54,48.29,48.37,161812.0,48.54,48.54,48.29,48.37,161812.0
2024-01-12 09:30:00,49.9,50.67,49.72,50.01,306220.0,49.9,50.67,49.72,50.01,306220.0
2024-01-12 10:00:00,50.04,50.28,49.79,50.03,229114.0,50.04,50.28,49.79,50.03,229114.0
2024-01-12 10:30:00,50.05,50.24,49.84,50.09,253961.0,50.05,50.24,49.84,50.09,253961.0
2024-01-12 11:00:00,50.08,50.38,49.99,50.36,82340.0,50.08,50.38,49.99,50.36,82340.0
2024-01-12 11:30:00,50.39,50.4,50.1,50.19,82589.0,50.39,50.4,50.1,50.19,82589.0
2024-01-12 12:00:00,50.2,50.26,49.98,50.09,58796.0,50.2,50.26,49.98,50.09,58796.0
2024-01-12 12:30:00,50.11,50.12,49.98,50.01,40520.0,50.11,50.12,49.98,50.01,40520.0
2024-01-12 13:00:00,50.04,50.08,49.94,50.04,33210.0,50.04,50.08,49.94,50.04,33210.0
2024-01-12 13:30:00,50.04,50.05,49.8,49.82,44826.0,50.04,50.05,49.8,49.82,44826.0
2024-01-12 14:00:00,49.82,49.84,49.69,49.74,27479.0,49.82,49.84,49.69,49.74,27479.0
2024-01-12 14:30:00,49.75,49.75,49.55,49.56,41932.0,49.75,49.75,49.55,49.56,41932.0
2024-01-12 15:00:00,49.56,49.65,49.4,49.48,59054.0,49.56,49.65,49.4,49.48,59054.0
2024-01-12 15:30:00,49.48,50.09,49.46,49.72,587208.0,49.48,50.09,49.46,49.72,587208.0
2024-01-16 09:30:00,49.72,50.1,49.55,49.95,134344.0,49.72,50.1,49.55,49.95,134344.0
2024-01-16 10:00:00,49.97,50.26,49.94,50.24,109558.0,49.97,50.26,49.94,50.24,109558.0
2024-01-16 10:30:00,50.24,50.57,50.21,50.51,135024.0,50.24,50.57,50.21,50.51,135024.0
2024-01-16 11:00:00,50.51,50.85,50.38,50.84,189716.0,50.51,50.85,50.38,50.84,189716.0
2024-01-16 11:30:00,50.84,50.95,50.52,50.78,161556.0,50.84,50.95,50.52,50.78,161556.0
2024-01-16 12:00:00,50.78,51.0,50.64,50.64,189763.0,50.78,51.0,50.64,50.64,189763.0
2024-01-16 12:30:00,50.68,50.82,50.57,50.8,72652.0,50.68,50.82,50.57,50.8,72652.0
2024-01-16 13:00:00,50.8,50.91,50.72,50.82,75611.0,50.8,50.91,50.72,50.82,75611.0
2024-01-16 13:30:00,50.82,50.9,50.61,50.73,28706.0,50.82,50.9,50.61,50.73,28706.0
2024-01-16 14:00:00,50.73,50.76,50.45,50.51,119604.0,50.73,50.76,50.45,50.51,119604.0
2024-01-16 14:30:00,50.5,50.72,50.49,50.67,110571.0,50.5,50.72,50.49,50.67,110571.0
2024-01-16 15:00:00,50.68,50.74,50.58,50.65,80159.0,50.68,50.74,50.58,50.65,80159.0
2024-01-16 15:30:00,50.65,50.68,50.52,50.58,412935.0,50.65,50.68,50.52,50.58,412935.0
2024-01-17 09:30:00,50.14,50.64,49.86,50.55,212894.0,50.14,50.64,49.86,50.55,212894.0
2024-01-17 10:00:00,50.55,50.65,50.31,50.34,65179.0,50.55,50.65,50.31,50.34,65179.0
2024-01-17 10:30:00,50.34,50.55,50.2,50.55,92813.0,50.34,50.55,50.2,50.55,92813.0
2024-01-17 11:00:00,50.57,50.67,50.32,50.37,130229.0,50.57,50.67,50.32,50.37,130229.0
2024-01-17 11:30:00,50.37,50.52,50.32,50.48,69585.0,50.37,50.52,50.32,50.48,69585.0
2024-01-17 12:00:00,50.48,50.56,50.4,50.42,95549.0,50.48,50.56,50.4,50.42,95549.0
2024-01-17 12:30:00,50.41,50.56,50.39,50.54,91862.0,50.41,50.56,50.39,50.54,91862.0
2024-01-17 13:00:00,50.56,50.59,50.47,50.55,130492.0,50.56,50.59,50.47,50.55,130492.0
2024-01-17 13:30:00,50.55,50.58,50.4,50.5,175834.0,50.55,50.58,50.4,50.5,175834.0
2024-01-17 14:00:00,50.51,50.54,50.4,50.52,49868.0,50.51,50.54,50.4,50.52,49868.0
2024-01-17 14:30:00,50.52,50.62,50.48,50.6,38340.0,50.52,50.62,50.48,50.6,38340.0
2024-01-17 15:00:00,50.6,50.6,50.51,50.54,55561.0,50.6,50.6,50.51,50.54,55561.0
2024-01-17 15:30:00,50.54,50.77,50.53,50.69,198481.0,50.54,50.77,50.53,50.69,198481.0
2024-01-18 09:30:00,51.0,51.16,50.58,50.75,93295.0,51.0,51.16,50.58,50.75,93295.0
2024-01-18 10:00:00,50.76,50.91,50.35,50.9,95052.0,50.76,50.91,50.35,50.9,95052.0
2024-01-18 10:30:00,50.9,51.11,50.89,50.95,64769.0,50.9,51.11,50.89,50.95,64769.0
2024-01-18 11:00:00,50.96,51.07,50.91,51.06,41274.0,50.96,51.07,50.91,51.06,41274.0
2024-01-18 11:30:00,51.07,51.26,51.07,51.14,46633.0,51.07,51.26,51.07,51.14,46633.0
2024-01-18 12:00:00,51.17,51.22,51.02,51.17,42500.0,51.17,51.22,51.02,51.17,42500.0
2024-01-18 12:30:00,51.18,51.36,51.16,51.32,32553.0,51.18,51.36,51.16,51.32,32553.0
2024-01-18 13:00:00,51.34,51.4,51.1,51.15,38182.0,51.34,51.4,51.1,51.15,38182.0
2024-01-18 13:30:00,51.16,51.28,51.07,51.21,91371.0,51.16,51.28,51.07,51.21,91371.0
2024-01-18 14:00:00,51.21,51.57,51.21,51.57,66791.0,51.21,51.57,51.21,51.57,66791.0
2024-01-18 14:30:00,51.57,51.6,51.35,51.52,121913.0,51.57,51.6,51.35,51.52,121913.0
2024-01-18 15:00:00,51.52,51.57,51.4,51.43,45468.0,51.52,51.57,51.4,51.43,45468.0
2024-01-18 15:30:00,51.44,51.48,51.26,51.34,209394.0,51.44,51.48,51.26,51.34,209394.0
2024-01-19 09:30:00,51.5,51.93,51.41,51.79,82216.0,51.5,51.93,51.41,51.79,82216.0
2024-01-19 10:00:00,51.79,52.03,51.69,51.84,144446.0,51.79,52.03,51.69,51.84,144446.0
2024-01-19 10:30:00,51.84,51.84,51.69,51.74,98861.0,51.84,51.84,51.69,51.74,98861.0
2024-01-19 11:00:00,51.76,51.92,51.71,51.91,59058.0,51.76,51.92,51.71,51.91,59058.0
2024-01-19 11:30:00,51.9,51.93,51.79,51.93,63099.0,51.9,51.93,51.79,51.93,63099.0
2024-01-19 12:00:00,51.92,51.93,51.8,51.88,59861.0,51.92,51.93,51.8,51.88,59861.0
2024-01-19 12:30:00,51.87,52.0,51.78,51.85,48456.0,51.87,52.0,51.78,51.85,48456.0
2024-01-19 13:00:00,51.85,52.02,51.85,51.99,37136.0,51.85,52.02,51.85,51.99,37136.0
2024-01-19 13:30:00,51.99,52.08,51.92,51.95,41526.0,51.99,52.08,51.92,51.95,41526.0
2024-01-19 14:00:00,51.95,52.26,51.94,52.2,56971.0,51.95,52.26,51.94,52.2,56971.0
2024-01-19 14:30:00,52.22,52.25,52.0,52.17,99520.0,52.22,52.25,52.0,52.17,99520.0
2024-01-19 15:00:00,52.17,52.38,52.17,52.35,95160.0,52.17,52.38,52.17,52.35,95160.0
2024-01-19 15:30:00,52.35,52.57,52.23,52.51,393312.0,52.35,52.57,52.23,52.51,393312.0
2024-01-22 09:30:00,52.79,52.93,52.59,52.61,44364.0,52.79,52.93,52.59,52.61,44364.0
2024-01-22 10:00:00,52.65,52.7,52.25,52.38,81230.0,52.65,52.7,52.25,52.38,81230.0
2024-01-22 10:30:00,52.34,52.45,52.12,52.44,34724.0,52.34,52.45,52.12,52.44,34724.0
2024-01-22 11:00:00,52.45,52.45,52.27,52.36,23842.0,52.45,52.45,52.27,52.36,23842.0
2024-01-22 11:30:00,52.35,52.38,52.19,52.28,20842.0,52.35,52.38,52.19,52.28,20842.0
2024-01-22 12:00:00,52.29,52.34,52.07,52.08,38544.0,52.29,52.34,52.07,52.08,38544.0
2024-01-22 12:30:00,52.07,52.08,51.92,52.03,33636.0,52.07,52.08,51.92,52.03,33636.0
2024-01-22 13:00:00,52.02,52.02,51.8,51.8,22131.0,52.02,52.02,51.8,51.8,22131.0
2024-01-22 13:30:00,51.82,51.96,51.8,51.93,23694.0,51.82,51.96,51.8,51.93,23694.0
2024-01-22 14:00:00,51.93,52.08,51.92,52.04,34090.0,51.93,52.08,51.92,52.04,34090.0
2024-01-22 14:30:00,52.04,52.12,51.98,52.03,29465.0,52.04,52.12,51.98,52.03,29465.0
2024-01-22 15:00:00,52.02,52.03,51.89,51.93,41765.0,52.02,52.03,51.89,51.93,41765.0
2024-01-22 15:30:00,51.93,52.04,51.87,51.91,194207.0,51.93,52.04,51.87,51.91,194207.0
2024-01-23 09:30:00,51.45,51.59,51.2,51.26,125448.0,51.45,51.59,51.2,51.26,125448.0
2024-01-23 10:00:00,51.26,51.6,51.15,51.44,66964.0,51.26,51.6,51.15,51.44,66964.0
2024-01-23 10:30:00,51.44,51.45,51.34,51.45,50286.0,51.44,51.45,51.34,51.45,50286.0
2024-01-23 11:00:00,51.46,51.64,51.38,51.48,50238.0,51.46,51.64,51.38,51.48,50238.0
2024-01-23 11:30:00,51.48,51.48,51.19,51.27,27858.0,51.48,51.48,51.19,51.27,27858.0
2024-01-23 12:00:00,51.27,51.31,51.14,51.18,40401.0,51.27,51.31,51.14,51.18,40401.0
2024-01-23 12:30:00,51.19,51.24,51.11,51.19,60166.0,51.19,51.24,51.11,51.19,60166.0
2024-01-23 13:00:00,51.19,51.19,50.84,50.98,64128.0,51.19,51.19,50.84,50.98,64128.0
2024-01-23 13:30:00,50.98,50.99,50.84,50.97,51562.0,50.98,50.99,50.84,50.97,51562.0
2024-01-23 14:00:00,50.97,51.02,50.9,50.98,44666.0,50.97,51.02,50.9,50.98,44666.0
2024-01-23 14:30:00,50.97,51.0,50.82,50.83,51984.0,50.97,51.0,50.82,50.83,51984.0
2024-01-23 15:00:00,50.83,50.84,50.67,50.79,102781.0,50.83,50.84,50.67,50.79,102781.0
2024-01-23 15:30:00,50.78,50.9,50.64,50.66,317597.0,50.78,50.9,50.64,50.66,317597.0
2024-01-24 09:30:00,51.0,51.05,50.63,50.72,71012.0,51.0,51.05,50.63,50.72,71012.0
2024-01-24 10:00:00,50.74,51.22,50.72,51.09,106848.0,50.74,51.22,50.72,51.09,106848.0
2024-01-24 10:30:00,51.12,51.3,51.1,51.24,42883.0,51.12,51.3,51.1,51.24,42883.0
2024-01-24 11:00:00,51.24,51.29,51.07,51.1,38035.0,51.24,51.29,51.07,51.1,38035.0
2024-01-24 11:30:00,51.08,51.22,51.03,51.22,127433.0,51.08,51.22,51.03,51.22,127433.0
2024-01-24 12:00:00,51.23,51.39,51.16,51.19,51577.0,51.23,51.39,51.16,51.19,51577.0
2024-01-24 12:30:00,51.2,51.38,51.2,51.36,52299.0,51.2,51.38,51.2,51.36,52299.0
2024-01-24 13:00:00,51.36,51.39,51.25,51.3,65650.0,51.36,51.39,51.25,51.3,65650.0
2024-01-24 13:30:00,51.3,51.48,51.28,51.45,49246.0,51.3,51.48,51.28,51.45,49246.0
2024-01-24 14:00:00,51.45,51.45,51.19,51.22,55665.0,51.45,51.45,51.19,51.22,55665.0
2024-01-24 14:30:00,51.23,51.39,51.16,51.33,53551.0,51.23,51.39,51.16,51.33,53551.0
2024-01-24 15:00:00,51.33,51.41,51.2,51.2,42047.0,51.33,51.41,51.2,51.2,42047.0
2024-01-24 15:30:00,51.2,51.46,51.19,51.44,298320.0,51.2,51.46,51.19,51.44,298320.0
2024-01-25 09:30:00,52.0,52.44,51.84,51.88,94829.0,52.0,52.44,51.84,51.88,94829.0
2024-01-25 10:00:00,51.87,52.0,51.59,51.82,61084.0,51.87,52.0,51.59,51.82,61084.0
2024-01-25 10:30:00,51.84,51.86,51.37,51.39,42023.0,51.84,51.86,51.37,51.39,42023.0
2024-01-25 11:00:00,51.39,51.56,51.36,51.54,27993.0,51.39,51.56,51.36,51.54,27993.0
2024-01-25 11:30:00,51.52,51.56,51.41,51.53,18821.0,51.52,51.56,51.41,51.53,18821.0
2024-01-25 12:00:00,51.52,51.67,51.51,51.65,29874.0,51.52,51.67,51.51,51.65,29874.0
2024-01-25 12:30:00,51.65,51.66,51.33,51.4,29751.0,51.65,51.66,51.33,51.4,29751.0
2024-01-25 13:00:00,51.41,51.53,51.41,51.51,20423.0,51.41,51.53,51.41,51.51,20423.0
2024-01-25 13:30:00,51.51,51.64,51.48,51.55,47249.0,51.51,51.64,51.48,51.55,47249.0
2024-01-25 14:00:00,51.55,51.6,51.51,51.56,35657.0,51.55,51.6,51.51,51.56,35657.0
2024-01-25 14:30:00,51.55,51.77,51.52,51.73,54428.0,51.55,51.77,51.52,51.73,54428.0
2024-01-25 15:00:00,51.73,51.79,51.61,51.62,60710.0,51.73,51.79,51.61,51.62,60710.0
2024-01-25 15:30:00,51.63,51.73,51.56,51.68,172284.0,51.63,51.73,51.56,51.68,172284.0
2024-01-26 09:30:00,51.86,52.08,51.68,51.76,35823.0,51.86,52.08,51.68,51.76,35823.0
2024-01-26 10:00:00,51.75,51.99,51.75,51.98,24524.0,51.75,51.99,51.75,51.98,24524.0
2024-01-26 10:30:00,51.98,52.0,51.88,51.96,29298.0,51.98,52.0,51.88,51.96,29298.0
2024-01-26 11:00:00,51.97,52.08,51.85,51.9,54558.0,51.97,52.08,51.85,51.9,54558.0
2024-01-26 11:30:00,51.89,51.91,51.75,51.82,39843.0,51.89,51.91,51.75,51.82,39843.0
2024-01-26 12:00:00,51.83,51.89,51.77,51.84,34452.0,51.83,51.89,51.77,51.84,34452.0
2024-01-26 12:30:00,51.83,51.83,51.56,51.63,23683.0,51.83,51.83,51.56,51.63,23683.0
2024-01-26 13:00:00,51.62,51.76,51.61,51.75,22158.0,51.62,51.76,51.61,51.75,22158.0
2024-01-26 13:30:00,51.75,51.79,51.56,51.56,17634.0,51.75,51.79,51.56,51.56,17634.0
2024-01-26 14:00:00,51.58,51.64,51.36,51.37,38878.0,51.58,51.64,51.36,51.37,38878.0
2024-01-26 14:30:00,51.38,51.43,51.31,51.39,15940.0,51.38,51.43,51.31,51.39,15940.0
2024-01-26 15:00:00,51.39,51.53,51.35,51.49,27361.0,51.39,51.53,51.35,51.49,27361.0
2024-01-26 15:30:00,51.5,51.55,51.35,51.43,124069.0,51.5,51.55,51.35,51.43,124069.0
2024-01-29 09:30:00,51.28,51.84,51.28,51.73,58237.0,51.28,51.84,51.28,51.73,58237.0
2024-01-29 10:00:00,51.71,51.84,51.58,51.73,36350.0,51.71,51.84,51.58,51.73,36350.0
2024-01-29 10:30:00,51.75,51.86,51.66,51.66,18336.0,51.75,51.86,51.66,51.66,18336.0
2024-01-29 11:00:00,51.68,51.78,51.61,51.75,21642.0,51.68,51.78,51.61,51.75,21642.0
2024-01-29 11:30:00,51.74,52.0,51.73,52.0,28215.0,51.74,52.0,51.73,52.0,28215.0
2024-01-29 12:00:00,52.03,52.17,51.97,52.17,48596.0,52.03,52.17,51.97,52.17,48596.0
2024-01-29 12:30:00,52.16,52.34,52.16,52.24,33787.0,52.16,52.34,52.16,52.24,33787.0
2024-01-29 13:00:00,52.25,52.27,52.14,52.26,57861.0,52.25,52.27,52.14,52.26,57861.0
2024-01-29 13:30:00,52.27,52.35,52.25,52.33,54786.0,52.27,52.35,52.25,52.33,54786.0
2024-01-29 14:00:00,52.32,52.39,52.19,52.23,63178.0,52.32,52.39,52.19,52.23,63178.0
2024-01-29 14:30:00,52.23,52.38,52.22,52.33,38489.0,52.23,52.38,52.22,52.33,38489.0
2024-01-29 15:00:00,52.33,52.68,52.33,52.66,83811.0,52.33,52.68,52.33,52.66,83811.0
2024-01-29 15:30:00,52.67,52.85,52.58,52.76,254906.0,52.67,52.85,52.58,52.76,254906.0
2024-01-30 09:30:00,52.44,52.86,52.2,52.84,76131.0,52.44,52.86,52.2,52.84,76131.0
2024-01-30 10:00:00,52.82,53.04,52.65,52.98,85881.0,52.82,53.04,52.65,52.98,85881.0
2024-01-30 10:30:00,52.96,52.96,52.67,52.82,58494.0,52.96,52.96,52.67,52.82,58494.0
2024-01-30 11:00:00,52.83,52.89,52.72,52.81,51019.0,52.83,52.89,52.72,52.81,51019.0
2024-01-30 11:30:00,52.8,52.85,52.71,52.83,28879.0,52.8,52.85,52.71,52.83,28879.0
2024-01-30 12:00:00,52.82,52.93,52.79,52.88,44783.0,52.82,52.93,52.79,52.88,44783.0
2024-01-30 12:30:00,52.87,52.89,52.78,52.8,46370.0,52.87,52.89,52.78,52.8,46370.0
2024-01-30 13:00:00,52.79,52.9,52.73,52.9,33099.0,52.79,52.9,52.73,52.9,33099.0
2024-01-30 13:30:00,52.9,52.98,52.85,52.93,60501.0,52.9,52.98,52.85,52.93,60501.0
2024-01-30 14:00:00,52.94,53.04,52.88,53.04,22566.0,52.94,53.04,52.88,53.04,22566.0
2024-01-30 14:30:00,53.04,53.08,53.0,53.03,28240.0,53.04,53.08,53.0,53.03,28240.0
2024-01-30 15:00:00,53.01,53.04,52.96,53.01,68448.0,53.01,53.04,52.96,53.01,68448.0
2024-01-30 15:30:00,53.0,53.03,52.85,52.87,348708.0,53.0,53.03,52.85,52.87,348708.0
2024-01-31 09:30:00,52.48,52.69,52.37,52.51,36875.0,52.48,52.69,52.37,52.51,36875.0
2024-01-31 10:00:00,52.53,53.25,52.49,53.25,86633.0,52.53,53.25,52.49,53.25,86633.0
2024-01-31 10:30:00,53.24,53.42,52.99,53.23,131812.0,53.24,53.42,52.99,53.23,131812.0
2024-01-31 11:00:00,53.22,53.24,52.95,53.15,64621.0,53.22,53.24,52.95,53.15,64621.0
2024-01-31 11:30:00,53.18,53.28,53.05,53.25,46460.0,53.18,53.28,53.05,53.25,46460.0
2024-01-31 12:00:00,53.25,53.47,53.25,53.43,29417.0,53.25,53.47,53.25,53.43,29417.0
2024-01-31 12:30:00,53.4,53.42,53.3,53.36,26004.0,53.4,53.42,53.3,53.36,26004.0
2024-01-31 13:00:00,53.37,53.38,53.15,53.2,35145.0,53.37,53.38,53.15,53.2,35145.0
2024-01-31 13:30:00,53.19,53.29,53.15,53.29,33444.0,53.19,53.29,53.15,53.29,33444.0
2024-01-31 14:00:00,53.28,53.34,53.0,53.26,89342.0,53.28,53.34,53.0,53.26,89342.0
2024-01-31 14:30:00,53.27,53.84,53.19,53.46,71938.0,53.27,53.84,53.19,53.46,71938.0
2024-01-31 15:00:00,53.46,53.5,53.11,53.36,108129.0,53.46,53.5,53.11,53.36,108129.0
2024-01-31 15:30:00,53.35,53.36,52.83,53.0,628015.0,53.35,53.36,52.83,53.0,628015.0
2024-02-01 09:30:00,53.94,54.8,53.68,54.6,170345.0,53.94,54.8,53.68,54.6,170345.0
2024-02-01 10:00:00,54.6,54.72,54.26,54.65,172262.0,54.6,54.72,54.26,54.65,172262.0
2024-02-01 10:30:00,54.63,54.68,53.83,54.09,140389.0,54.63,54.68,53.83,54.09,140389.0
2024-02-01 11:00:00,54.05,54.1,53.6,53.62,66091.0,54.05,54.1,53.6,53.62,66091.0
2024-02-01 11:30:00,53.64,53.9,53.64,53.67,39881.0,53.64,53.9,53.64,53.67,39881.0
2024-02-01 12:00:00,53.66,53.89,53.61,53.64,42408.0,53.66,53.89,53.61,53.64,42408.0
2024-02-01 12:30:00,53.64,53.93,53.63,53.83,49098.0,53.64,53.93,53.63,53.83,49098.0
2024-02-01 13:00:00,53.82,53.88,53.67,53.71,30705.0,53.82,53.88,53.67,53.71,30705.0
2024-02-01 13:30:00,53.71,54.14,53.71,54.1,35548.0,53.71,54.14,53.71,54.1,35548.0
2024-02-01 14:00:00,54.12,54.2,54.08,54.09,28505.0,54.12,54.2,54.08,54.09,28505.0
2024-02-01 14:30:00,54.1,54.19,54.01,54.14,29246.0,54.1,54.19,54.01,54.14,29246.0
2024-02-01 15:00:00,54.15,54.34,54.09,54.33,44351.0,54.15,54.34,54.09,54.33,44351.0
2024-02-01 15:30:00,54.35,54.41,54.06,54.08,329784.0,54.35,54.41,54.06,54.08,329784.0
2024-02-02 09:30:00,54.44,54.72,53.81,54.57,118587.0,54.44,54.72,53.81,54.57,118587.0
2024-02-02 10:00:00,54.59,54.59,54.03,54.16,65605.0,54.59,54.59,54.03,54.16,65605.0
2024-02-02 10:30:00,54.16,54.73,54.15,54.51,92067.0,54.16,54.73,54.15,54.51,92067.0
2024-02-02 11:00:00,54.51,54.61,54.28,54.59,100609.0,54.51,54.61,54.28,54.59,100609.0
2024-02-02 11:30:00,54.6,54.72,54.53,54.59,41634.0,54.6,54.72,54.53,54.59,41634.0
2024-02-02 12:00:00,54.58,54.6,54.36,54.6,35736.0,54.58,54.6,54.36,54.6,35736.0
2024-02-02 12:30:00,54.6,54.68,54.2,54.37,41451.0,54.6,54.68,54.2,54.37,41451.0
2024-02-02 13:00:00,54.37,54.61,54.35,54.48,43459.0,54.37,54.61,54.35,54.48,43459.0
2024-02-02 13:30:00,54.47,54.57,54.4,54.53,51115.0,54.47,54.57,54.4,54.53,51115.0
2024-02-02 14:00:00,54.54,54.6,54.47,54.55,41870.0,54.54,54.6,54.47,54.55,41870.0
2024-02-02 14:30:00,54.54,54.62,54.5,54.59,41204.0,54.54,54.62,54.5,54.59,41204.0
2024-02-02 15:00:00,54.6,54.76,54.59,54.76,54344.0,54.6,54.76,54.59,54.76,54344.0
2024-02-02 15:30:00,54.75,54.75,54.43,54.62,217242.0,54.75,54.75,54.43,54.62,217242.0
2024-02-05 09:30:00,54.54,55.05,54.41,55.01,103788.0,54.54,55.05,54.41,55.01,103788.0
2024-02-05 10:00:00,54.97,54.97,54.42,54.61,53026.0,54.97,54.97,54.42,54.61,53026.0
2024-02-05 10:30:00,54.61,54.79,54.54,54.67,56264.0,54.61,54.79,54.54,54.67,56264.0
2024-02-05 11:00:00,54.66,54.81,54.55,54.76,47517.0,54.66,54.81,54.55,54.76,47517.0
2024-02-05 11:30:00,54.76,54.93,54.76,54.93,52544.0,54.76,54.93,54.76,54.93,52544.0
2024-02-05 12:00:00,54.93,55.24,54.92,55.12,73580.0,54.93,55.24,54.92,55.12,73580.0
2024-02-05 12:30:00,55.13,55.44,55.11,55.22,161135.0,55.13,55.44,55.11,55.22,161135.0
2024-02-05 13:00:00,55.21,55.23,54.9,55.1,75255.0,55.21,55.23,54.9,55.1,75255.0
2024-02-05 13:30:00,55.1,55.32,55.09,55.13,254988.0,55.1,55.32,55.09,55.13,254988.0
2024-02-05 14:00:00,55.14,55.15,54.97,55.08,51009.0,55.14,55.15,54.97,55.08,51009.0
2024-02-05 14:30:00,55.08,55.15,54.97,55.0,57487.0,55.08,55.15,54.97,55.0,57487.0
2024-02-05 15:00:00,55.01,55.05,54.63,54.67,110368.0,55.01,55.05,54.63,54.67,110368.0
2024-02-05 15:30:00,54.66,54.94,54.61,54.77,413872.0,54.66,54.94,54.61,54.77,413872.0
2024-02-06 09:30:00,55.3,56.27,55.3,56.14,279330.0,55.3,56.27,55.3,56.14,279330.0
2024-02-06 10:00:00,56.15,56.16,55.73,56.05,245808.0,56.15,56.16,55.73,56.05,245808.0
2024-02-06 10:30:00,56.04,56.13,55.32,55.7,226175.0,56.04,56.13,55.32,55.7,226175.0
2024-02-06 11:00:00,55.69,55.73,55.6,55.7,67288.0,55.69,55.73,55.6,55.7,67288.0
2024-02-06 11:30:00,55.69,55.87,55.55,55.55,114262.0,55.69,55.87,55.55,55.55,114262.0
2024-02-06 12:00:00,55.57,55.57,54.99,55.35,103705.0,55.57,55.57,54.99,55.35,103705.0
2024-02-06 12:30:00,55.36,55.56,55.32,55.32,68815.0,55.36,55.56,55.32,55.32,68815.0
2024-02-06 13:00:00,55.34,55.59,55.3,55.55,64184.0,55.34,55.59,55.3,55.55,64184.0
2024-02-06 13:30:00,55.55,55.73,55.52,55.6,83626.0,55.55,55.73,55.52,55.6,83626.0
2024-02-06 14:00:00,55.57,55.59,55.14,55.14,58074.0,55.57,55.59,55.14,55.14,58074.0
2024-02-06 14:30:00,55.14,55.2,54.99,55.05,103742.0,55.14,55.2,54.99,55.05,103742.0
2024-02-06 15:00:00,55.05,55.05,54.64,54.8,93948.0,55.05,55.05,54.64,54.8,93948.0
2024-02-06 15:30:00,54.8,55.05,54.7,54.91,319603.0,54.8,55.05,54.7,54.91,319603.0
2024-02-07 09:30:00,55.07,55.3,54.27,54.71,43548.0,55.07,55.3,54.27,54.71,43548.0
2024-02-07 10:00:00,54.71,55.04,54.61,54.97,22057.0,54.71,55.04,54.61,54.97,22057.0
2024-02-07 10:30:00,55.02,55.26,54.92,55.17,35936.0,55.02,55.26,54.92,55.17,35936.0
2024-02-07 11:00:00,55.18,55.38,55.12,55.35,39018.0,55.18,55.38,55.12,55.35,39018.0
2024-02-07 11:30:00,55.36,55.37,55.22,55.27,20233.0,55.36,55.37,55.22,55.27,20233.0
2024-02-07 12:00:00,55.27,55.32,55.19,55.22,24062.0,55.27,55.32,55.19,55.22,24062.0
2024-02-07 12:30:00,55.22,55.4,55.16,55.4,27866.0,55.22,55.4,55.16,55.4,27866.0
2024-02-07 13:00:00,55.41,55.57,55.35,55.57,27465.0,55.41,55.57,55.35,55.57,27465.0
2024-02-07 13:30:00,55.61,55.62,55.37,55.4,57496.0,55.61,55.62,55.37,55.4,57496.0
2024-02-07 14:00:00,55.41,55.45,55.28,55.41,42806.0,55.41,55.45,55.28,55.41,42806.0
2024-02-07 14:30:00,55.43,55.46,55.33,55.46,30153.0,55.43,55.46,55.33,55.46,30153.0
2024-02-07 15:00:00,55.46,55.72,55.38,55.69,83385.0,55.46,55.72,55.38,55.69,83385.0
2024-02-07 15:30:00,55.68,55.85,55.51,55.81,336182.0,55.68,55.85,55.51,55.81,336182.0
2024-02-08 09:30:00,55.2,55.79,54.35,55.32,97466.0,55.2,55.79,54.35,55.32,97466.0
2024-02-08 10:00:00,55.31,55.71,55.21,55.68,48952.0,55.31,55.71,55.21,55.68,48952.0
2024-02-08 10:30:00,55.68,55.8,55.53,55.8,49021.0,55.68,55.8,55.53,55.8,49021.0
2024-02-08 11:00:00,55.8,56.2,55.73,56.03,125894.0,55.8,56.2,55.73,56.03,125894.0
2024-02-08 11:30:00,56.03,56.26,56.03,56.19,91249.0,56.03,56.26,56.03,56.19,91249.0
2024-02-08 12:00:00,56.17,56.18,55.85,56.0,49531.0,56.17,56.18,55.85,56.0,49531.0
2024-02-08 12:30:00,55.99,56.26,55.99,56.13,54842.0,55.99,56.26,55.99,56.13,54842.0
2024-02-08 13:00:00,56.11,56.31,55.91,55.98,31879.0,56.11,56.31,55.91,55.98,31879.0
2024-02-08 13:30:00,55.99,56.22,55.98,56.05,39949.0,55.99,56.22,55.98,56.05,39949.0
2024-02-08 14:00:00,56.07,56.08,55.93,56.05,50990.0,56.07,56.08,55.93,56.05,50990.0
2024-02-08 14:30:00,56.05,56.09,56.0,56.02,47823.0,56.05,56.09,56.0,56.02,47823.0
2024-02-08 15:00:00,56.01,56.02,55.5,55.69,209670.0,56.01,56.02,55.5,55.69,209670.0
2024-02-08 15:30:00,55.68,55.77,55.35,55.48,272402.0,55.68,55.77,55.35,55.48,272402.0
2024-02-09 09:30:00,55.5,56.43,55.47,56.33,68393.0,55.5,56.43,55.47,56.33,68393.0
2024-02-09 10:00:00,56.34,56.5,56.06,56.12,98378.0,56.34,56.5,56.06,56.12,98378.0
2024-02-09 10:30:00,56.11,56.55,56.1,56.42,37222.0,56.11,56.55,56.1,56.42,37222.0
2024-02-09 11:00:00,56.4,56.58,56.31,56.44,36036.0,56.4,56.58,56.31,56.44,36036.0
2024-02-09 11:30:00,56.43,56.63,56.34,56.63,45695.0,56.43,56.63,56.34,56.63,45695.0
2024-02-09 12:00:00,56.62,56.78,56.47,56.77,56130.0,56.62,56.78,56.47,56.77,56130.0
2024-02-09 12:30:00,56.76,56.92,56.7,56.89,35838.0,56.76,56.92,56.7,56.89,35838.0
2024-02-09 13:00:00,56.88,57.08,56.84,57.08,55028.0,56.88,57.08,56.84,57.08,55028.0
2024-02-09 13:30:00,57.09,57.11,56.89,56.94,79290.0,57.09,57.11,56.89,56.94,79290.0
2024-02-09 14:00:00,56.92,57.17,56.78,57.09,55243.0,56.92,57.17,56.78,57.09,55243.0
2024-02-09 14:30:00,57.09,57.15,56.61,56.64,94841.0,57.09,57.15,56.61,56.64,94841.0
2024-02-09 15:00:00,56.65,56.91,56.57,56.8,115047.0,56.65,56.91,56.57,56.8,115047.0
2024-02-09 15:30:00,56.8,56.87,56.67,56.74,405429.0,56.8,56.87,56.67,56.74,405429.0
2024-02-12 09:30:00,56.86,57.73,56.86,57.7,65464.0,56.86,57.73,56.86,57.7,65464.0
2024-02-12 10:00:00,57.73,57.73,57.3,57.31,35230.0,57.73,57.73,57.3,57.31,35230.0
2024-02-12 10:30:00,57.33,57.55,57.3,57.37,28643.0,57.33,57.55,57.3,57.37,28643.0
2024-02-12 11:00:00,57.39,57.4,57.22,57.28,39116.0,57.39,57.4,57.22,57.28,39116.0
2024-02-12 11:30:00,57.26,57.33,57.11,57.15,41344.0,57.26,57.33,57.11,57.15,41344.0
2024-02-12 12:00:00,57.13,57.26,57.1,57.23,50254.0,57.13,57.26,57.1,57.23,50254.0
2024-02-12 12:30:00,57.24,57.53,57.21,57.5,52154.0,57.24,57.53,57.21,57.5,52154.0
2024-02-12 13:00:00,57.5,57.57,57.42,57.48,46049.0,57.5,57.57,57.42,57.48,46049.0
2024-02-12 13:30:00,57.48,57.58,57.28,57.36,70359.0,57.48,57.58,57.28,57.36,70359.0
2024-02-12 14:00:00,57.34,57.35,56.97,57.11,29130.0,57.34,57.35,56.97,57.11,29130.0
2024-02-12 14:30:00,57.11,57.27,57.07,57.22,24255.0,57.11,57.27,57.07,57.22,24255.0
2024-02-12 15:00:00,57.23,57.43,57.14,57.17,81534.0,57.23,57.43,57.14,57.17,81534.0
2024-02-12 15:30:00,57.17,57.19,56.85,56.88,191399.0,57.17,57.19,56.85,56.88,191399.0
2024-02-13 09:30:00,55.1,55.78,54.19,54.68,135789.0,55.1,55.78,54.19,54.68,135789.0
2024-02-13 10:00:00,54.65,55.08,54.37,55.06,100460.0,54.65,55.08,54.37,55.06,100460.0
2024-02-13 10:30:00,55.06,55.8,55.06,55.66,226168.0,55.06,55.8,55.06,55.66,226168.0
2024-02-13 11:00:00,55.66,55.78,55.28,55.32,45758.0,55.66,55.78,55.28,55.32,45758.0
2024-02-13 11:30:00,55.31,55.31,55.04,55.15,61432.0,55.31,55.31,55.04,55.15,61432.0
2024-02-13 12:00:00,55.16,55.16,54.84,55.01,52069.0,55.16,55.16,54.84,55.01,52069.0
2024-02-13 12:30:00,55.01,55.15,54.98,55.13,33566.0,55.01,55.15,54.98,55.13,33566.0
2024-02-13 13:00:00,55.13,55.21,54.94,55.13,30933.0,55.13,55.21,54.94,55.13,30933.0
2024-02-13 13:30:00,55.11,55.11,54.83,54.86,23949.0,55.11,55.11,54.83,54.86,23949.0
2024-02-13 14:00:00,54.83,54.87,54.59,54.69,51070.0,54.83,54.87,54.59,54.69,51070.0
2024-02-13 14:30:00,54.68,54.75,54.39,54.39,45305.0,54.68,54.75,54.39,54.39,45305.0
2024-02-13 15:00:00,54.37,54.6,54.37,54.48,72325.0,54.37,54.6,54.37,54.48,72325.0
2024-02-13 15:30:00,54.48,54.8,54.46,54.7,239387.0,54.48,54.8,54.46,54.7,239387.0
2024-02-14 09:30:00,55.19,55.51,54.71,55.51,36199.0,55.19,55.51,54.71,55.51,36199.0
2024-02-14 10:00:00,55.49,56.03,55.36,55.83,54990.0,55.49,56.03,55.36,55.83,54990.0
2024-02-14 10:30:00,55.86,56.24,55.84,56.15,68112.0,55.86,56.24,55.84,56.15,68112.0
2024-02-14 11:00:00,56.13,56.34,55.99,56.34,114217.0,56.13,56.34,55.99,56.34,114217.0
2024-02-14 11:30:00,56.35,56.46,56.15,56.29,57327.0,56.35,56.46,56.15,56.29,57327.0
2024-02-14 12:00:00,56.29,56.58,56.18,56.58,45100.0,56.29,56.58,56.18,56.58,45100.0
2024-02-14 12:30:00,56.61,56.67,56.5,56.59,32002.0,56.61,56.67,56.5,56.59,32002.0
2024-02-14 13:00:00,56.59,56.71,56.49,56.61,38309.0,56.59,56.71,56.49,56.61,38309.0
2024-02-14 13:30:00,56.62,56.88,56.61,56.86,43019.0,56.62,56.88,56.61,56.86,43019.0
2024-02-14 14:00:00,56.86,57.1,56.69,57.01,71780.0,56.86,57.1,56.69,57.01,71780.0
2024-02-14 14:30:00,57.01,57.48,56.94,57.48,135865.0,57.01,57.48,56.94,57.48,135865.0
2024-02-14 15:00:00,57.49,57.55,57.13,57.51,218116.0,57.49,57.55,57.13,57.51,218116.0
2024-02-14 15:30:00,57.5,57.55,57.27,57.37,359968.0,57.5,57.55,57.27,57.37,359968.0
2024-02-15 09:30:00,56.69,57.22,56.37,56.4,92306.0,56.69,57.22,56.37,56.4,92306.0
2024-02-15 10:00:00,56.37,56.89,56.37,56.71,90088.0,56.37,56.89,56.37,56.71,90088.0
2024-02-15 10:30:00,56.72,57.0,56.65,56.88,50074.0,56.72,57.0,56.65,56.88,50074.0
2024-02-15 11:00:00,56.88,57.04,56.8,56.89,100242.0,56.88,57.04,56.8,56.89,100242.0
2024-02-15 11:30:00,56.89,56.92,56.58,56.63,62297.0,56.89,56.92,56.58,56.63,62297.0
2024-02-15 12:00:00,56.63,56.72,56.41,56.41,104064.0,56.63,56.72,56.41,56.41,104064.0
2024-02-15 12:30:00,56.42,56.89,56.42,56.76,37326.0,56.42,56.89,56.42,56.76,37326.0
2024-02-15 13:00:00,56.76,57.05,56.59,57.02,43176.0,56.76,57.05,56.59,57.02,43176.0
2024-02-15 13:30:00,57.05,57.09,56.89,56.94,33369.0,57.05,57.09,56.89,56.94,33369.0
2024-02-15 14:00:00,56.94,57.05,56.92,57.01,26990.0,56.94,57.05,56.92,57.01,26990.0
2024-02-15 14:30:00,57.04,57.2,56.87,56.89,47914.0,57.04,57.2,56.87,56.89,47914.0
2024-02-15 15:00:00,56.89,57.02,56.77,57.0,58452.0,56.89,57.02,56.77,57.0,58452.0
2024-02-15 15:30:00,57.01,57.07,56.75,57.04,252798.0,57.01,57.07,56.75,57.04,252798.0
2024-02-16 09:30:00,57.05,57.05,56.13,56.13,61123.0,57.05,57.05,56.13,56.13,61123.0
2024-02-16 10:00:00,56.12,56.63,56.06,56.41,138754.0,56.12,56.63,56.06,56.41,138754.0
2024-02-16 10:30:00,56.41,56.44,56.26,56.3,72796.0,56.41,56.44,56.26,56.3,72796.0
2024-02-16 11:00:00,56.32,56.9,56.31,56.77,44337.0,56.32,56.9,56.31,56.77,44337.0
2024-02-16 11:30:00,56.77,56.81,56.62,56.74,27135.0,56.77,56.81,56.62,56.74,27135.0
2024-02-16 12:00:00,56.72,56.82,56.6,56.82,29583.0,56.72,56.82,56.6,56.82,29583.0
2024-02-16 12:30:00,56.82,56.82,56.68,56.71,80856.0,56.82,56.82,56.68,56.71,80856.0
2024-02-16 13:00:00,56.71,56.71,56.56,56.58,27921.0,56.71,56.71,56.56,56.58,27921.0
2024-02-16 13:30:00,56.59,56.77,56.5,56.52,56449.0,56.59,56.77,56.5,56.52,56449.0
2024-02-16 14:00:00,56.52,56.67,56.47,56.52,200143.0,56.52,56.67,56.47,56.52,200143.0
2024-02-16 14:30:00,56.54,56.58,56.22,56.31,35459.0,56.54,56.58,56.22,56.31,35459.0
2024-02-16 15:00:00,56.31,56.32,56.12,56.15,72514.0,56.31,56.32,56.12,56.15,72514.0
2024-02-16 15:30:00,56.15,56.23,55.89,55.9,262652.0,56.15,56.23,55.89,55.9,262652.0
2024-02-20 09:30:00,55.46,55.7,54.82,55.1,68466.0,55.46,55.7,54.82,55.1,68466.0
2024-02-20 10:00:00,55.07,55.07,54.72,54.74,47056.0,55.07,55.07,54.72,54.74,47056.0
2024-02-20 10:30:00,54.73,55.2,54.71,55.14,50627.0,54.73,55.2,54.71,55.14,50627.0
2024-02-20 11:00:00,55.16,55.21,54.93,55.02,34368.0,55.16,55.21,54.93,55.02,34368.0
2024-02-20 11:30:00,55.01,55.01,54.79,54.8,35607.0,55.01,55.01,54.79,54.8,35607.0
2024-02-20 12:00:00,54.79,54.79,54.58,54.7,52594.0,54.79,54.79,54.58,54.7,52594.0
2024-02-20 12:30:00,54.7,54.82,54.65,54.73,66084.0,54.7,54.82,54.65,54.73,66084.0
2024-02-20 13:00:00,54.74,54.76,54.63,54.63,63012.0,54.74,54.76,54.63,54.63,63012.0
2024-02-20 13:30:00,54.64,54.66,54.49,54.65,33780.0,54.64,54.66,54.49,54.65,33780.0
2024-02-20 14:00:00,54.65,54.71,54.58,54.66,35025.0,54.65,54.71,54.58,54.66,35025.0
2024-02-20 14:30:00,54.66,54.72,54.57,54.69,56973.0,54.66,54.72,54.57,54.69,56973.0
2024-02-20 15:00:00,54.7,54.71,54.52,54.61,69494.0,54.7,54.71,54.52,54.61,69494.0
2024-02-20 15:30:00,54.62,54.66,54.42,54.45,335442.0,54.62,54.66,54.42,54.45,335442.0
2024-02-21 09:30:00,54.05,54.19,53.27,53.27,91491.0,54.05,54.19,53.27,53.27,91491.0
2024-02-21 10:00:00,53.28,53.82,53.17,53.56,57179.0,53.28,53.82,53.17,53.56,57179.0
2024-02-21 10:30:00,53.55,53.68,53.38,53.38,46785.0,53.55,53.68,53.38,53.38,46785.0
2024-02-21 11:00:00,53.4,53.46,53.18,53.26,251917.0,53.4,53.46,53.18,53.26,251917.0
2024-02-21 11:30:00,53.27,53.82,53.26,53.79,59291.0,53.27,53.82,53.26,53.79,59291.0
2024-02-21 12:00:00,53.78,53.79,53.57,53.71,44983.0,53.78,53.79,53.57,53.71,44983.0
2024-02-21 12:30:00,53.72,53.84,53.68,53.83,26699.0,53.72,53.84,53.68,53.83,26699.0
2024-02-21 13:00:00,53.83,53.84,53.64,53.66,24194.0,53.83,53.84,53.64,53.66,24194.0
2024-02-21 13:30:00,53.67,53.93,53.63,53.91,24542.0,53.67,53.93,53.63,53.91,24542.0
2024-02-21 14:00:00,53.91,54.03,53.8,53.93,33316.0,53.91,54.03,53.8,53.93,33316.0
2024-02-21 14:30:00,53.97,54.01,53.87,54.01,34317.0,53.97,54.01,53.87,54.01,34317.0
2024-02-21 15:00:00,53.99,54.12,53.73,54.12,64138.0,53.99,54.12,53.73,54.12,64138.0
2024-02-21 15:30:00,54.14,54.49,54.06,54.47,296626.0,54.14,54.49,54.06,54.47,296626.0
2024-02-22 09:30:00,55.67,55.87,54.89,55.82,207171.0,55.67,55.87,54.89,55.82,207171.0
2024-02-22 10:00:00,55.81,55.99,55.54,55.94,105959.0,55.81,55.99,55.54,55.94,105959.0
2024-02-22 10:30:00,55.94,56.35,55.9,55.97,189189.0,55.94,56.35,55.9,55.97,189189.0
2024-02-22 11:00:00,55.93,56.16,55.92,56.07,53738.0,55.93,56.16,55.92,56.07,53738.0
2024-02-22 11:30:00,56.09,56.14,55.76,55.81,71961.0,56.09,56.14,55.76,55.81,71961.0
2024-02-22 12:00:00,55.79,55.85,55.66,55.8,36927.0,55.79,55.85,55.66,55.8,36927.0
2024-02-22 12:30:00,55.8,55.87,55.65,55.82,103225.0,55.8,55.87,55.65,55.82,103225.0
2024-02-22 13:00:00,55.82,56.06,55.62,55.79,88349.0,55.82,56.06,55.62,55.79,88349.0
2024-02-22 13:30:00,55.79,56.07,55.66,56.0,92994.0,55.79,56.07,55.66,56.0,92994.0
2024-02-22 14:00:00,56.01,56.35,55.9,56.29,130023.0,56.01,56.35,55.9,56.29,130023.0
2024-02-22 14:30:00,56.31,56.31,55.9,56.05,140319.0,56.31,56.31,55.9,56.05,140319.0
2024-02-22 15:00:00,56.04,56.21,55.94,56.14,114619.0,56.04,56.21,55.94,56.14,114619.0
2024-02-22 15:30:00,56.15,56.33,56.13,56.32,203459.0,56.15,56.33,56.13,56.32,203459.0
2024-02-23 09:30:00,56.29,56.29,55.42,55.48,80654.0,56.29,56.29,55.42,55.48,80654.0
2024-02-23 10:00:00,55.44,55.61,55.1,55.15,158990.0,55.44,55.61,55.1,55.15,158990.0
2024-02-23 10:30:00,55.18,55.33,55.08,55.14,152819.0,55.18,55.33,55.08,55.14,152819.0
2024-02-23 11:00:00,55.14,55.17,54.82,54.96,79403.0,55.14,55.17,54.82,54.96,79403.0
2024-02-23 11:30:00,54.96,55.14,54.89,55.06,135997.0,54.96,55.14,54.89,55.06,135997.0
2024-02-23 12:00:00,55.05,55.27,54.9,54.97,200919.0,55.05,55.27,54.9,54.97,200919.0
2024-02-23 12:30:00,54.97,55.26,54.88,55.25,111743.0,54.97,55.26,54.88,55.25,111743.0
2024-02-23 13:00:00,55.23,55.63,55.22,55.54,44183.0,55.23,55.63,55.22,55.54,44183.0
2024-02-23 13:30:00,55.52,55.56,55.38,55.48,31334.0,55.52,55.56,55.38,55.48,31334.0
2024-02-23 14:00:00,55.47,55.5,55.34,55.35,27375.0,55.47,55.5,55.34,55.35,27375.0
2024-02-23 14:30:00,55.36,55.46,55.33,55.38,31776.0,55.36,55.46,55.33,55.38,31776.0
2024-02-23 15:00:00,55.38,55.39,55.17,55.25,64308.0,55.38,55.39,55.17,55.25,64308.0
2024-02-23 15:30:00,55.25,55.46,55.21,55.33,239500.0,55.25,55.46,55.21,55.33,239500.0
2024-02-26 09:30:00,55.37,55.54,55.04,55.17,34357.0,55.37,55.54,55.04,55.17,34357.0
2024-02-26 10:00:00,55.14,55.2,54.77,54.87,132976.0,55.14,55.2,54.77,54.87,132976.0
2024-02-26 10:30:00,54.88,54.91,54.65,54.79,90174.0,54.88,54.91,54.65,54.79,90174.0
2024-02-26 11:00:00,54.77,54.99,54.75,54.93,71615.0,54.77,54.99,54.75,54.93,71615.0
2024-02-26 11:30:00,54.95,55.23,54.92,55.19,118683.0,54.95,55.23,54.92,55.19,118683.0
2024-02-26 12:00:00,55.18,55.97,55.17,55.92,197523.0,55.18,55.97,55.17,55.92,197523.0
2024-02-26 12:30:00,55.97,56.06,55.8,55.95,162214.0,55.97,56.06,55.8,55.95,162214.0
2024-02-26 13:00:00,55.96,56.11,55.77,55.8,99084.0,55.96,56.11,55.77,55.8,99084.0
2024-02-26 13:30:00,55.8,55.82,55.63,55.82,55387.0,55.8,55.82,55.63,55.82,55387.0
2024-02-26 14:00:00,55.81,55.94,55.79,55.92,57806.0,55.81,55.94,55.79,55.92,57806.0
2024-02-26 14:30:00,55.94,56.0,55.8,55.9,49015.0,55.94,56.0,55.8,55.9,49015.0
2024-02-26 15:00:00,55.88,56.09,55.87,56.06,97614.0,55.88,56.09,55.87,56.06,97614.0
2024-02-26 15:30:00,56.08,56.17,55.9,56.16,307259.0,56.08,56.17,55.9,56.16,307259.0
2024-02-27 09:30:00,56.36,56.51,55.96,56.16,43947.0,56.36,56.51,55.96,56.16,43947.0
2024-02-27 10:00:00,56.17,56.23,55.92,55.93,47591.0,56.17,56.23,55.92,55.93,47591.0
2024-02-27 10:30:00,55.94,55.99,55.69,55.87,119589.0,55.94,55.99,55.69,55.87,119589.0
2024-02-27 11:00:00,55.88,55.9,55.59,55.72,53592.0,55.88,55.9,55.59,55.72,53592.0
2024-02-27 11:30:00,55.73,55.81,55.56,55.66,61099.0,55.73,55.81,55.56,55.66,61099.0
2024-02-27 12:00:00,55.65,55.74,55.54,55.54,27534.0,55.65,55.74,55.54,55.54,27534.0
2024-02-27 12:30:00,55.54,55.59,55.41,55.43,25518.0,55.54,55.59,55.41,55.43,25518.0
2024-02-27 13:00:00,55.42,55.52,55.35,55.49,32154.0,55.42,55.52,55.35,55.49,32154.0
2024-02-27 13:30:00,55.48,55.57,55.48,55.56,23180.0,55.48,55.57,55.48,55.56,23180.0
2024-02-27 14:00:00,55.57,55.89,55.56,55.88,46133.0,55.57,55.89,55.56,55.88,46133.0
2024-02-27 14:30:00,55.88,55.98,55.85,55.87,29407.0,55.88,55.98,55.85,55.87,29407.0
2024-02-27 15:00:00,55.86,56.06,55.74,56.06,52121.0,55.86,56.06,55.74,56.06,52121.0
2024-02-27 15:30:00,56.06,56.16,55.9,56.14,173497.0,56.06,56.16,55.9,56.14,173497.0
2024-02-28 09:30:00,55.79,55.85,55.58,55.75,98618.0,55.79,55.85,55.58,55.75,98618.0
2024-02-28 10:00:00,55.72,56.05,55.52,55.99,99371.0,55.72,56.05,55.52,55.99,99371.0
2024-02-28 10:30:00,55.98,56.29,55.98,56.29,86768.0,55.98,56.29,55.98,56.29,86768.0
2024-02-28 11:00:00,56.3,56.55,56.21,56.47,55728.0,56.3,56.55,56.21,56.47,55728.0
2024-02-28 11:30:00,56.45,56.62,56.43,56.6,36318.0,56.45,56.62,56.43,56.6,36318.0
2024-02-28 12:00:00,56.58,56.77,56.56,56.66,56811.0,56.58,56.77,56.56,56.66,56811.0
2024-02-28 12:30:00,56.65,56.72,56.42,56.65,54814.0,56.65,56.72,56.42,56.65,54814.0
2024-02-28 13:00:00,56.66,56.75,56.56,56.71,39078.0,56.66,56.75,56.56,56.71,39078.0
2024-02-28 13:30:00,56.74,56.83,56.71,56.79,46063.0,56.74,56.83,56.71,56.79,46063.0
2024-02-28 14:00:00,56.81,56.83,56.64,56.7,54681.0,56.81,56.83,56.64,56.7,54681.0
2024-02-28 14:30:00,56.7,56.71,56.32,56.61,94300.0,56.7,56.71,56.32,56.61,94300.0
2024-02-28 15:00:00,56.61,56.63,56.46,56.51,76637.0,56.61,56.63,56.46,56.51,76637.0
2024-02-28 15:30:00,56.52,56.64,56.41,56.63,301207.0,56.52,56.64,56.41,56.63,301207.0
2024-02-29 09:30:00,57.09,57.25,56.64,56.76,90836.0,57.09,57.25,56.64,56.76,90836.0
2024-02-29 10:00:00,56.76,56.94,56.45,56.73,169025.0,56.76,56.94,56.45,56.73,169025.0
2024-02-29 10:30:00,56.73,56.81,56.56,56.6,145063.0,56.73,56.81,56.56,56.6,145063.0
2024-02-29 11:00:00,56.61,56.64,56.34,56.49,233458.0,56.61,56.64,56.34,56.49,233458.0
2024-02-29 11:30:00,56.49,56.62,56.3,56.54,126196.0,56.49,56.62,56.3,56.54,126196.0
2024-02-29 12:00:00,56.54,56.7,56.46,56.63,20905.0,56.54,56.7,56.46,56.63,20905.0
2024-02-29 12:30:00,56.62,56.8,56.62,56.8,26301.0,56.62,56.8,56.62,56.8,26301.0
2024-02-29 13:00:00,56.82,56.93,56.81,56.82,38334.0,56.82,56.93,56.81,56.82,38334.0
2024-02-29 13:30:00,56.83,56.99,56.82,56.98,40383.0,56.83,56.99,56.82,56.98,40383.0
2024-02-29 14:00:00,56.98,57.01,56.82,56.92,35937.0,56.98,57.01,56.82,56.92,35937.0
2024-02-29 14:30:00,56.92,57.0,56.89,56.98,40643.0,56.92,57.0,56.89,56.98,40643.0
2024-02-29 15:00:00,56.99,57.01,56.9,56.92,47338.0,56.99,57.01,56.9,56.92,47338.0
2024-02-29 15:30:00,56.93,57.15,56.86,56.91,303787.0,56.93,57.15,56.86,56.91,303787.0
2024-03-01 09:30:00,57.14,58.96,57.0,58.96,238643.0,57.14,58.96,57.0,58.96,238643.0
2024-03-01 10:00:00,58.97,59.56,58.93,59.04,396469.0,58.97,59.56,58.93,59.04,396469.0
2024-03-01 10:30:00,59.03,59.46,58.9,59.2,139979.0,59.03,59.46,58.9,59.2,139979.0
2024-03-01 11:00:00,59.2,59.77,59.06,59.72,137049.0,59.2,59.77,59.06,59.72,137049.0
2024-03-01 11:30:00,59.73,60.13,59.64,60.09,181217.0,59.73,60.13,59.64,60.09,181217.0
2024-03-01 12:00:00,60.1,60.38,59.86,60.37,259146.0,60.1,60.38,59.86,60.37,259146.0
2024-03-01 12:30:00,60.38,60.64,60.37,60.62,140579.0,60.38,60.64,60.37,60.62,140579.0
2024-03-01 13:00:00,60.63,60.91,60.57,60.77,156692.0,60.63,60.91,60.57,60.77,156692.0
2024-03-01 13:30:00,60.77,60.83,60.38,60.56,205644.0,60.77,60.83,60.38,60.56,205644.0
2024-03-01 14:00:00,60.57,60.86,60.55,60.83,87876.0,60.57,60.86,60.55,60.83,87876.0
2024-03-01 14:30:00,60.83,61.01,60.65,60.78,126933.0,60.83,61.01,60.65,60.78,126933.0
2024-03-01 15:00:00,60.76,60.83,60.46,60.69,154653.0,60.76,60.83,60.46,60.69,154653.0
2024-03-01 15:30:00,60.71,60.98,60.57,60.82,543148.0,60.71,60.98,60.57,60.82,543148.0
2024-03-04 09:30:00,62.0,63.24,62.0,63.09,511745.0,62.0,63.24,62.0,63.09,511745.0
2024-03-04 10:00:00,63.1,63.11,62.21,62.73,503460.0,63.1,63.11,62.21,62.73,503460.0
2024-03-04 10:30:00,62.75,62.75,62.57,62.72,341463.0,62.75,62.75,62.57,62.72,341463.0
2024-03-04 11:00:00,62.72,62.75,62.27,62.35,237997.0,62.72,62.75,62.27,62.35,237997.0
2024-03-04 11:30:00,62.34,62.57,62.04,62.49,96069.0,62.34,62.57,62.04,62.49,96069.0
2024-03-04 12:00:00,62.5,62.67,62.26,62.34,116204.0,62.5,62.67,62.26,62.34,116204.0
2024-03-04 12:30:00,62.35,62.52,62.28,62.32,82526.0,62.35,62.52,62.28,62.32,82526.0
2024-03-04 13:00:00,62.35,62.41,62.08,62.22,94295.0,62.35,62.41,62.08,62.22,94295.0
2024-03-04 13:30:00,62.24,62.63,62.24,62.57,97723.0,62.24,62.63,62.24,62.57,97723.0
2024-03-04 14:00:00,62.57,62.64,62.41,62.57,91067.0,62.57,62.64,62.41,62.57,91067.0
2024-03-04 14:30:00,62.57,62.71,62.44,62.46,136348.0,62.57,62.71,62.44,62.46,136348.0
2024-03-04 15:00:00,62.46,62.69,62.41,62.42,123164.0,62.46,62.69,62.41,62.42,123164.0
2024-03-04 15:30:00,62.43,62.51,62.16,62.48,492402.0,62.43,62.51,62.16,62.48,492402.0
2024-03-05 09:30:00,62.21,62.41,61.7,61.96,135394.0,62.21,62.41,61.7,61.96,135394.0
2024-03-05 10:00:00,62.02,62.02,61.29,61.29,100555.0,62.02,62.02,61.29,61.29,100555.0
2024-03-05 10:30:00,61.33,61.81,61.2,61.79,134252.0,61.33,61.81,61.2,61.79,134252.0
2024-03-05 11:00:00,61.78,61.86,61.64,61.7,96559.0,61.78,61.86,61.64,61.7,96559.0
2024-03-05 11:30:00,61.69,61.72,61.5,61.66,104721.0,61.69,61.72,61.5,61.66,104721.0
2024-03-05 12:00:00,61.66,61.72,61.62,61.65,70622.0,61.66,61.72,61.62,61.65,70622.0
2024-03-05 12:30:00,61.65,61.69,61.57,61.64,52546.0,61.65,61.69,61.57,61.64,52546.0
2024-03-05 13:00:00,61.65,61.65,61.41,61.47,47797.0,61.65,61.65,61.41,61.47,47797.0
2024-03-05 13:30:00,61.46,61.46,61.15,61.28,80414.0,61.46,61.46,61.15,61.28,80414.0
2024-03-05 14:00:00,61.26,61.57,61.12,61.5,86585.0,61.26,61.57,61.12,61.5,86585.0
2024-03-05 14:30:00,61.48,61.57,60.79,60.8,210242.0,61.48,61.57,60.79,60.8,210242.0
2024-03-05 15:00:00,60.81,61.14,60.81,60.96,78171.0,60.81,61.14,60.81,60.96,78171.0
2024-03-05 15:30:00,60.94,61.33,60.93,61.11,285242.0,60.94,61.33,60.93,61.11,285242.0
2024-03-06 09:30:00,61.53,61.95,61.39,61.65,284965.0,61.53,61.95,61.39,61.65,284965.0
2024-03-06 10:00:00,61.6,62.61,61.27,62.44,241900.0,61.6,62.61,61.27,62.44,241900.0
2024-03-06 10:30:00,62.41,62.94,62.18,62.79,157391.0,62.41,62.94,62.18,62.79,157391.0
2024-03-06 11:00:00,62.78,62.86,62.25,62.44,217749.0,62.78,62.86,62.25,62.44,217749.0
2024-03-06 11:30:00,62.45,63.0,62.43,62.61,223806.0,62.45,63.0,62.43,62.61,223806.0
2024-03-06 12:00:00,62.63,62.94,62.54,62.77,145816.0,62.63,62.94,62.54,62.77,145816.0
2024-03-06 12:30:00,62.76,62.88,62.59,62.84,131087.0,62.76,62.88,62.59,62.84,131087.0
2024-03-06 13:00:00,62.85,63.09,62.44,63.07,161890.0,62.85,63.09,62.44,63.07,161890.0
2024-03-06 13:30:00,63.04,63.08,62.37,62.52,114219.0,63.04,63.08,62.37,62.52,114219.0
2024-03-06 14:00:00,62.49,62.66,62.21,62.47,145311.0,62.49,62.66,62.21,62.47,145311.0
2024-03-06 14:30:00,62.48,62.67,62.19,62.57,158384.0,62.48,62.67,62.19,62.57,158384.0
2024-03-06 15:00:00,62.56,62.66,62.16,62.23,158133.0,62.56,62.66,62.16,62.23,158133.0
2024-03-06 15:30:00,62.23,62.48,61.9,61.93,625926.0,62.23,62.48,61.9,61.93,625926.0
2024-03-07 09:30:00,53.75,55.14,51.25,54.69,2600193.0,53.75,55.14,51.25,54.69,2600193.0
2024-03-07 10:00:00,54.76,55.06,53.1,53.42,1061342.0,54.76,55.06,53.1,53.42,1061342.0
2024-03-07 10:30:00,53.42,53.75,52.95,53.41,1009215.0,53.42,53.75,52.95,53.41,1009215.0
2024-03-07 11:00:00,53.42,53.86,53.12,53.47,727434.0,53.42,53.86,53.12,53.47,727434.0
2024-03-07 11:30:00,53.47,53.92,53.17,53.27,679243.0,53.47,53.92,53.17,53.27,679243.0
2024-03-07 12:00:00,53.27,53.63,53.08,53.2,329118.0,53.27,53.63,53.08,53.2,329118.0
2024-03-07 12:30:00,53.21,53.55,53.1,53.49,338048.0,53.21,53.55,53.1,53.49,338048.0
2024-03-07 13:00:00,53.5,54.3,53.37,54.14,679648.0,53.5,54.3,53.37,54.14,679648.0
2024-03-07 13:30:00,54.14,54.32,53.56,53.73,481850.0,54.14,54.32,53.56,53.73,481850.0
2024-03-07 14:00:00,53.7,54.11,53.68,54.09,329811.0,53.7,54.11,53.68,54.09,329811.0
2024-03-07 14:30:00,54.1,54.2,53.73,53.79,344231.0,54.1,54.2,53.73,53.79,344231.0
2024-03-07 15:00:00,53.79,53.79,52.56,52.57,557135.0,53.79,53.79,52.56,52.57,557135.0
2024-03-07 15:30:00,52.56,53.02,52.2,52.85,1371992.0,52.56,53.02,52.2,52.85,1371992.0
2024-03-08 09:30:00,53.03,53.7,52.75,53.15,327660.0,53.03,53.7,52.75,53.15,327660.0
2024-03-08 10:00:00,53.2,53.98,53.2,53.85,225187.0,53.2,53.98,53.2,53.85,225187.0
2024-03-08 10:30:00,53.86,54.17,53.62,54.02,116167.0,53.86,54.17,53.62,54.02,116167.0
2024-03-08 11:00:00,54.0,54.01,53.17,53.19,156513.0,54.0,54.01,53.17,53.19,156513.0
2024-03-08 11:30:00,53.18,53.73,53.06,53.63,116662.0,53.18,53.73,53.06,53.63,116662.0
2024-03-08 12:00:00,53.62,53.7,53.34,53.39,110150.0,53.62,53.7,53.34,53.39,110150.0
2024-03-08 12:30:00,53.4,53.83,53.36,53.66,98905.0,53.4,53.83,53.36,53.66,98905.0
2024-03-08 13:00:00,53.65,54.14,53.58,54.08,118118.0,53.65,54.14,53.58,54.08,118118.0
2024-03-08 13:30:00,54.08,54.15,53.78,54.15,100246.0,54.08,54.15,53.78,54.15,100246.0
2024-03-08 14:00:00,54.15,54.4,54.15,54.33,129591.0,54.15,54.4,54.15,54.33,129591.0
2024-03-08 14:30:00,54.33,54.82,54.27,54.81,154648.0,54.33,54.82,54.27,54.81,154648.0
2024-03-08 15:00:00,54.82,54.86,54.15,54.16,211514.0,54.82,54.86,54.15,54.16,211514.0
2024-03-08 15:30:00,54.16,54.55,54.16,54.27,541671.0,54.16,54.55,54.16,54.27,541671.0
2024-03-11 09:30:00,54.03,54.14,52.53,52.67,122045.0,54.03,54.14,52.53,52.67,122045.0
2024-03-11 10:00:00,52.71,52.71,51.88,52.12,264945.0,52.71,52.71,51.88,52.12,264945.0
2024-03-11 10:30:00,52.09,52.17,51.73,52.04,121405.0,52.09,52.17,51.73,52.04,121405.0
2024-03-11 11:00:00,52.07,52.38,51.68,51.83,128160.0,52.07,52.38,51.68,51.83,128160.0
2024-03-11 11:30:00,51.81,52.21,51.73,51.9,125928.0,51.81,52.21,51.73,51.9,125928.0
2024-03-11 12:00:00,51.91,52.14,51.79,51.84,80334.0,51.91,52.14,51.79,51.84,80334.0
2024-03-11 12:30:00,51.87,52.08,51.69,52.05,77008.0,51.87,52.08,51.69,52.05,77008.0
2024-03-11 13:00:00,52.04,52.04,51.82,51.94,67562.0,52.04,52.04,51.82,51.94,67562.0
2024-03-11 13:30:00,51.94,52.07,51.79,52.04,98174.0,51.94,52.07,51.79,52.04,98174.0
2024-03-11 14:00:00,52.02,52.22,51.83,52.22,164258.0,52.02,52.22,51.83,52.22,164258.0
2024-03-11 14:30:00,52.16,52.25,51.85,52.0,104696.0,52.16,52.25,51.85,52.0,104696.0
2024-03-11 15:00:00,51.99,52.0,51.73,51.87,114684.0,51.99,52.0,51.73,51.87,114684.0
2024-03-11 15:30:00,51.88,51.9,51.47,51.53,585024.0,51.88,51.9,51.47,51.53,585024.0
2024-03-12 09:30:00,51.76,52.17,51.46,52.1,88569.0,51.76,52.17,51.46,52.1,88569.0
2024-03-12 10:00:00,52.08,52.41,51.94,52.32,90775.0,52.08,52.41,51.94,52.32,90775.0
2024-03-12 10:30:00,52.33,52.65,52.32,52.61,148280.0,52.33,52.65,52.32,52.61,148280.0
2024-03-12 11:00:00,52.63,52.78,52.51,52.6,124644.0,52.63,52.78,52.51,52.6,124644.0
2024-03-12 11:30:00,52.58,52.67,52.29,52.3,123485.0,52.58,52.67,52.29,52.3,123485.0
2024-03-12 12:00:00,52.3,52.43,52.0,52.06,116370.0,52.3,52.43,52.0,52.06,116370.0
2024-03-12 12:30:00,52.06,52.13,51.84,51.97,82524.0,52.06,52.13,51.84,51.97,82524.0
2024-03-12 13:00:00,51.97,52.05,51.67,51.68,62176.0,51.97,52.05,51.67,51.68,62176.0
2024-03-12 13:30:00,51.65,51.91,51.65,51.87,42959.0,51.65,51.91,51.65,51.87,42959.0
2024-03-12 14:00:00,51.88,51.89,51.6,51.64,96180.0,51.88,51.89,51.6,51.64,96180.0
2024-03-12 14:30:00,51.63,51.73,51.44,51.55,159199.0,51.63,51.73,51.44,51.55,159199.0
2024-03-12 15:00:00,51.53,51.56,51.21,51.24,334119.0,51.53,51.56,51.21,51.24,334119.0
2024-03-12 15:30:00,51.25,51.79,51.25,51.5,504595.0,51.25,51.79,51.25,51.5,504595.0
2024-03-13 09:30:00,51.47,51.82,51.3,51.41,94465.0,51.47,51.82,51.3,51.41,94465.0
2024-03-13 10:00:00,51.4,51.65,51.13,51.58,127418.0,51.4,51.65,51.13,51.58,127418.0
2024-03-13 10:30:00,51.61,51.62,50.96,51.03,443816.0,51.61,51.62,50.96,51.03,443816.0
2024-03-13 11:00:00,51.02,51.36,50.93,50.98,109810.0,51.02,51.36,50.93,50.98,109810.0
2024-03-13 11:30:00,50.98,51.08,50.93,51.01,81858.0,50.98,51.08,50.93,51.01,81858.0
2024-03-13 12:00:00,51.0,51.09,50.91,51.08,55612.0,51.0,51.09,50.91,51.08,55612.0
2024-03-13 12:30:00,51.09,51.26,51.04,51.2,87042.0,51.09,51.26,51.04,51.2,87042.0
2024-03-13 13:00:00,51.2,51.37,51.09,51.24,70106.0,51.2,51.37,51.09,51.24,70106.0
2024-03-13 13:30:00,51.23,51.25,51.0,51.07,66113.0,51.23,51.25,51.0,51.07,66113.0
2024-03-13 14:00:00,51.06,51.18,51.0,51.08,107990.0,51.06,51.18,51.0,51.08,107990.0
2024-03-13 14:30:00,51.08,51.43,51.07,51.28,55021.0,51.08,51.43,51.07,51.28,55021.0
2024-03-13 15:00:00,51.28,51.7,51.28,51.68,121240.0,51.28,51.7,51.28,51.68,121240.0
2024-03-13 15:30:00,51.71,51.85,51.48,51.57,422610.0,51.71,51.85,51.48,51.57,422610.0
2024-03-14 09:30:00,51.3,51.46,50.68,50.87,44197.0,51.3,51.46,50.68,50.87,44197.0
2024-03-14 10:00:00,50.85,51.54,50.8,51.46,56903.0,50.85,51.54,50.8,51.46,56903.0
2024-03-14 10:30:00,51.48,51.52,51.06,51.27,52538.0,51.48,51.52,51.06,51.27,52538.0
2024-03-14 11:00:00,51.29,51.52,51.02,51.04,95616.0,51.29,51.52,51.02,51.04,95616.0
2024-03-14 11:30:00,51.05,51.11,50.94,51.11,31585.0,51.05,51.11,50.94,51.11,31585.0
2024-03-14 12:00:00,51.11,51.14,50.93,50.98,29570.0,51.11,51.14,50.93,50.98,29570.0
2024-03-14 12:30:00,51.0,51.06,50.9,50.96,22980.0,51.0,51.06,50.9,50.96,22980.0
2024-03-14 13:00:00,50.96,50.96,50.82,50.85,27067.0,50.96,50.96,50.82,50.85,27067.0
2024-03-14 13:30:00,50.85,50.86,50.54,50.54,70981.0,50.85,50.86,50.54,50.54,70981.0
2024-03-14 14:00:00,50.56,50.77,50.55,50.56,35977.0,50.56,50.77,50.55,50.56,35977.0
2024-03-14 14:30:00,50.56,50.56,50.3,50.36,98002.0,50.56,50.56,50.3,50.36,98002.0
2024-03-14 15:00:00,50.36,50.36,50.04,50.21,86926.0,50.36,50.36,50.04,50.21,86926.0
2024-03-14 15:30:00,50.22,50.34,50.07,50.27,539760.0,50.22,50.34,50.07,50.27,539760.0
2024-03-15 09:30:00,50.19,50.53,49.59,49.64,193713.0,50.19,50.53,49.59,49.64,193713.0
2024-03-15 10:00:00,49.7,49.71,49.19,49.41,105360.0,49.7,49.71,49.19,49.41,105360.0
2024-03-15 10:30:00,49.4,49.68,49.18,49.54,76481.0,49.4,49.68,49.18,49.54,76481.0
2024-03-15 11:00:00,49.55,49.91,49.4,49.71,86286.0,49.55,49.91,49.4,49.71,86286.0
2024-03-15 11:30:00,49.69,49.89,49.62,49.89,83138.0,49.69,49.89,49.62,49.89,83138.0
2024-03-15 12:00:00,49.87,50.06,49.75,49.93,187770.0,49.87,50.06,49.75,49.93,187770.0
2024-03-15 12:30:00,49.98,50.06,49.87,49.88,83759.0,49.98,50.06,49.87,49.88,83759.0
2024-03-15 13:00:00,49.88,50.08,49.86,49.98,108202.0,49.88,50.08,49.86,49.98,108202.0
2024-03-15 13:30:00,49.98,50.14,49.94,50.05,123071.0,49.98,50.14,49.94,50.05,123071.0
2024-03-15 14:00:00,50.05,50.05,49.84,49.97,77291.0,50.05,50.05,49.84,49.97,77291.0
2024-03-15 14:30:00,49.97,50.28,49.91,50.23,79312.0,49.97,50.28,49.91,50.23,79312.0
2024-03-15 15:00:00,50.23,50.25,49.88,49.96,105673.0,50.23,50.25,49.88,49.96,105673.0
2024-03-15 15:30:00,49.98,50.07,49.89,50.02,395417.0,49.98,50.07,49.89,50.02,395417.0
2024-03-18 09:30:00,50.02,50.14,49.55,49.76,102336.0,50.02,50.14,49.55,49.76,102336.0
2024-03-18 10:00:00,49.75,49.94,49.74,49.82,77481.0,49.75,49.94,49.74,49.82,77481.0
2024-03-18 10:30:00,49.83,49.83,49.54,49.79,111222.0,49.83,49.83,49.54,49.79,111222.0
2024-03-18 11:00:00,49.79,49.84,49.7,49.76,49727.0,49.79,49.84,49.7,49.76,49727.0
2024-03-18 11:30:00,49.76,49.88,49.67,49.78,75629.0,49.76,49.88,49.67,49.78,75629.0
2024-03-18 12:00:00,49.77,49.86,49.73,49.79,78664.0,49.77,49.86,49.73,49.79,78664.0
2024-03-18 12:30:00,49.78,49.8,49.61,49.68,67032.0,49.78,49.8,49.61,49.68,67032.0
2024-03-18 13:00:00,49.68,49.83,49.65,49.8,42342.0,49.68,49.83,49.65,49.8,42342.0
2024-03-18 13:30:00,49.81,49.92,49.75,49.88,71398.0,49.81,49.92,49.75,49.88,71398.0
2024-03-18 14:00:00,49.88,49.98,49.81,49.86,64028.0,49.88,49.98,49.81,49.86,64028.0
2024-03-18 14:30:00,49.85,49.88,49.62,49.73,78383.0,49.85,49.88,49.62,49.73,78383.0
2024-03-18 15:00:00,49.72,49.73,49.62,49.66,71885.0,49.72,49.73,49.62,49.66,71885.0
2024-03-18 15:30:00,49.66,49.74,49.45,49.51,293241.0,49.66,49.74,49.45,49.51,293241.0
2024-03-19 09:30:00,49.07,49.42,49.04,49.37,59315.0,49.07,49.42,49.04,49.37,59315.0
2024-03-19 10:00:00,49.39,49.75,49.35,49.64,33367.0,49.39,49.75,49.35,49.64,33367.0
2024-03-19 10:30:00,49.63,49.66,49.44,49.51,22724.0,49.63,49.66,49.44,49.51,22724.0
2024-03-19 11:00:00,49.53,49.58,49.38,49.5,20396.0,49.53,49.58,49.38,49.5,20396.0
2024-03-19 11:30:00,49.49,49.64,49.49,49.5,41734.0,49.49,49.64,49.49,49.5,41734.0
2024-03-19 12:00:00,49.49,49.93,49.45,49.9,138887.0,49.49,49.93,49.45,49.9,138887.0
2024-03-19 12:30:00,49.91,50.04,49.85,49.87,86423.0,49.91,50.04,49.85,49.87,86423.0
2024-03-19 13:00:00,49.89,49.93,49.75,49.86,51708.0,49.89,49.93,49.75,49.86,51708.0
2024-03-19 13:30:00,49.84,49.85,49.74,49.82,29892.0,49.84,49.85,49.74,49.82,29892.0
2024-03-19 14:00:00,49.83,50.22,49.76,50.13,48579.0,49.83,50.22,49.76,50.13,48579.0
2024-03-19 14:30:00,50.15,50.22,50.04,50.06,47514.0,50.15,50.22,50.04,50.06,47514.0
2024-03-19 15:00:00,50.05,50.08,49.95,49.97,49926.0,50.05,50.08,49.95,49.97,49926.0
2024-03-19 15:30:00,49.97,50.03,49.73,49.73,201861.0,49.97,50.03,49.73,49.73,201861.0
2024-03-20 09:30:00,49.74,50.0,49.71,49.79,31125.0,49.74,50.0,49.71,49.79,31125.0
2024-03-20 10:00:00,49.77,50.01,49.7,50.0,20710.0,49.77,50.01,49.7,50.0,20710.0
2024-03-20 10:30:00,50.0,50.0,49.78,49.91,29982.0,50.0,50.0,49.78,49.91,29982.0
2024-03-20 11:00:00,49.91,50.1,49.87,49.99,32976.0,49.91,50.1,49.87,49.99,32976.0
2024-03-20 11:30:00,49.99,50.07,49.81,49.91,44203.0,49.99,50.07,49.81,49.91,44203.0
2024-03-20 12:00:00,49.91,49.94,49.79,49.81,13638.0,49.91,49.94,49.79,49.81,13638.0
2024-03-20 12:30:00,49.81,49.87,49.72,49.79,44511.0,49.81,49.87,49.72,49.79,44511.0
2024-03-20 13:00:00,49.8,49.8,49.64,49.65,16786.0,49.8,49.8,49.64,49.65,16786.0
2024-03-20 13:30:00,49.65,49.65,49.54,49.64,19683.0,49.65,49.65,49.54,49.64,19683.0
2024-03-20 14:00:00,49.65,50.04,49.65,49.86,50911.0,49.65,50.04,49.65,49.86,50911.0
2024-03-20 14:30:00,49.88,50.25,49.63,50.16,73385.0,49.88,50.25,49.63,50.16,73385.0
2024-03-20 15:00:00,50.16,50.48,50.1,50.46,100653.0,50.16,50.48,50.1,50.46,100653.0
2024-03-20 15:30:00,50.46,50.62,50.16,50.22,369200.0,50.46,50.62,50.16,50.22,369200.0
2024-03-21 09:30:00,50.82,50.93,50.6,50.93,80332.0,50.82,50.93,50.6,50.93,80332.0
2024-03-21 10:00:00,50.92,51.05,50.32,50.37,42415.0,50.92,51.05,50.32,50.37,42415.0
2024-03-21 10:30:00,50.37,50.67,50.29,50.56,39123.0,50.37,50.67,50.29,50.56,39123.0
2024-03-21 11:00:00,50.54,50.54,50.39,50.45,43231.0,50.54,50.54,50.39,50.45,43231.0
2024-03-21 11:30:00,50.41,50.56,50.4,50.56,22049.0,50.41,50.56,50.4,50.56,22049.0
2024-03-21 12:00:00,50.54,50.56,50.42,50.44,25954.0,50.54,50.56,50.42,50.44,25954.0
2024-03-21 12:30:00,50.44,50.51,50.26,50.5,20910.0,50.44,50.51,50.26,50.5,20910.0
2024-03-21 13:00:00,50.48,50.48,50.34,50.43,14638.0,50.48,50.48,50.34,50.43,14638.0
2024-03-21 13:30:00,50.43,50.62,50.38,50.59,100298.0,50.43,50.62,50.38,50.59,100298.0
2024-03-21 14:00:00,50.58,50.92,50.58,50.88,142881.0,50.58,50.92,50.58,50.88,142881.0
2024-03-21 14:30:00,50.87,51.1,50.83,51.09,53248.0,50.87,51.1,50.83,51.09,53248.0
2024-03-21 15:00:00,51.09,51.34,51.08,51.29,65954.0,51.09,51.34,51.08,51.29,65954.0
2024-03-21 15:30:00,51.29,51.33,50.68,50.69,254713.0,51.29,51.33,50.68,50.69,254713.0
2024-03-22 09:30:00,50.33,50.71,49.91,50.08,97073.0,50.33,50.71,49.91,50.08,97073.0
2024-03-22 10:00:00,50.07,50.29,49.99,50.07,42057.0,50.07,50.29,49.99,50.07,42057.0
2024-03-22 10:30:00,50.06,50.07,49.77,49.83,52050.0,50.06,50.07,49.77,49.83,52050.0
2024-03-22 11:00:00,49.83,49.93,49.76,49.92,55831.0,49.83,49.93,49.76,49.92,55831.0
2024-03-22 11:30:00,49.93,49.96,49.71,49.76,30539.0,49.93,49.96,49.71,49.76,30539.0
2024-03-22 12:00:00,49.75,49.84,49.7,49.84,25497.0,49.75,49.84,49.7,49.84,25497.0
2024-03-22 12:30:00,49.84,49.97,49.84,49.88,20605.0,49.84,49.97,49.84,49.88,20605.0
2024-03-22 13:00:00,49.87,49.91,49.84,49.9,22004.0,49.87,49.91,49.84,49.9,22004.0
2024-03-22 13:30:00,49.89,49.92,49.83,49.88,24439.0,49.89,49.92,49.83,49.88,24439.0
2024-03-22 14:00:00,49.88,50.4,49.86,50.4,65019.0,49.88,50.4,49.86,50.4,65019.0
2024-03-22 14:30:00,50.37,50.6,50.19,50.59,108466.0,50.37,50.6,50.19,50.59,108466.0
2024-03-22 15:00:00,50.57,50.67,50.37,50.65,130655.0,50.57,50.67,50.37,50.65,130655.0
2024-03-22 15:30:00,50.63,51.05,50.62,50.93,430233.0,50.63,51.05,50.62,50.93,430233.0
2024-03-25 09:30:00,50.72,51.67,50.7,50.83,81446.0,50.72,51.67,50.7,50.83,81446.0
2024-03-25 10:00:00,50.76,50.94,50.71,50.8,54984.0,50.76,50.94,50.71,50.8,54984.0
2024-03-25 10:30:00,50.79,50.8,50.42,50.45,44725.0,50.79,50.8,50.42,50.45,44725.0
2024-03-25 11:00:00,50.44,50.68,50.3,50.35,45946.0,50.44,50.68,50.3,50.35,45946.0
2024-03-25 11:30:00,50.36,50.49,50.35,50.46,47763.0,50.36,50.49,50.35,50.46,47763.0
2024-03-25 12:00:00,50.46,50.53,50.3,50.36,37808.0,50.46,50.53,50.3,50.36,37808.0
2024-03-25 12:30:00,50.35,50.44,50.23,50.33,49099.0,50.35,50.44,50.23,50.33,49099.0
2024-03-25 13:00:00,50.33,50.34,50.06,50.06,57779.0,50.33,50.34,50.06,50.06,57779.0
2024-03-25 13:30:00,50.06,50.21,50.03,50.06,81903.0,50.06,50.21,50.03,50.06,81903.0
2024-03-25 14:00:00,50.06,50.15,50.02,50.13,43261.0,50.06,50.15,50.02,50.13,43261.0
2024-03-25 14:30:00,50.13,50.13,49.97,50.01,63051.0,50.13,50.13,49.97,50.01,63051.0
2024-03-25 15:00:00,50.01,50.02,49.86,49.9,48648.0,50.01,50.02,49.86,49.9,48648.0
2024-03-25 15:30:00,49.89,50.0,49.77,49.81,282068.0,49.89,50.0,49.77,49.81,282068.0
2024-03-26 09:30:00,50.03,50.37,49.9,50.0,88366.0,50.03,50.37,49.9,50.0,88366.0
2024-03-26 10:00:00,49.96,50.17,49.89,50.01,68408.0,49.96,50.17,49.89,50.01,68408.0
2024-03-26 10:30:00,50.0,50.14,49.86,50.0,54320.0,50.0,50.14,49.86,50.0,54320.0
2024-03-26 11:00:00,50.01,50.12,49.97,49.98,58632.0,50.01,50.12,49.97,49.98,58632.0
2024-03-26 11:30:00,49.97,50.04,49.92,49.99,33676.0,49.97,50.04,49.92,49.99,33676.0
2024-03-26 12:00:00,50.0,50.08,49.99,50.05,53696.0,50.0,50.08,49.99,50.05,53696.0
2024-03-26 12:30:00,50.05,50.29,50.03,50.04,96027.0,50.05,50.29,50.03,50.04,96027.0
2024-03-26 13:00:00,50.02,50.03,49.94,49.99,32708.0,50.02,50.03,49.94,49.99,32708.0
2024-03-26 13:30:00,49.98,50.09,49.94,49.96,50904.0,49.98,50.09,49.94,49.96,50904.0
2024-03-26 14:00:00,49.97,50.04,49.95,50.02,36162.0,49.97,50.04,49.95,50.02,36162.0
2024-03-26 14:30:00,50.02,50.02,49.95,49.98,29616.0,50.02,50.02,49.95,49.98,29616.0
2024-03-26 15:00:00,49.98,49.99,49.79,49.84,44741.0,49.98,49.99,49.79,49.84,44741.0
2024-03-26 15:30:00,49.86,49.86,49.5,49.53,268465.0,49.86,49.86,49.5,49.53,268465.0
2024-03-27 09:30:00,49.94,50.05,49.74,49.94,82496.0,49.94,50.05,49.74,49.94,82496.0
2024-03-27 10:00:00,49.9,50.34,49.78,50.33,61517.0,49.9,50.34,49.78,50.33,61517.0
2024-03-27 10:30:00,50.33,50.53,49.95,50.16,117597.0,50.33,50.53,49.95,50.16,117597.0
2024-03-27 11:00:00,50.18,50.26,50.0,50.08,23134.0,50.18,50.26,50.0,50.08,23134.0
2024-03-27 11:30:00,50.06,50.1,49.9,49.92,17844.0,50.06,50.1,49.9,49.92,17844.0
2024-03-27 12:00:00,49.91,50.15,49.9,50.15,14972.0,49.91,50.15,49.9,50.15,14972.0
2024-03-27 12:30:00,50.14,50.24,50.09,50.24,50081.0,50.14,50.24,50.09,50.24,50081.0
2024-03-27 13:00:00,50.22,50.23,50.07,50.15,32362.0,50.22,50.23,50.07,50.15,32362.0
2024-03-27 13:30:00,50.16,50.3,50.04,50.28,36079.0,50.16,50.3,50.04,50.28,36079.0
2024-03-27 14:00:00,50.29,50.41,50.21,50.36,52544.0,50.29,50.41,50.21,50.36,52544.0
2024-03-27 14:30:00,50.37,50.46,50.27,50.31,77770.0,50.37,50.46,50.27,50.31,77770.0
2024-03-27 15:00:00,50.31,50.4,50.22,50.38,70485.0,50.31,50.4,50.22,50.38,70485.0
2024-03-27 15:30:00,50.38,50.56,50.36,50.48,237160.0,50.38,50.56,50.36,50.48,237160.0
2024-03-28 09:30:00,50.39,50.46,49.89,49.92,74107.0,50.39,50.46,49.89,49.92,74107.0
2024-03-28 10:00:00,49.97,50.05,49.81,49.86,31189.0,49.97,50.05,49.81,49.86,31189.0
2024-03-28 10:30:00,49.85,50.22,49.84,50.12,80931.0,49.85,50.22,49.84,50.12,80931.0
2024-03-28 11:00:00,50.1,50.1,49.94,50.01,38549.0,50.1,50.1,49.94,50.01,38549.0
2024-03-28 11:30:00,50.02,50.23,49.98,50.16,76433.0,50.02,50.23,49.98,50.16,76433.0
2024-03-28 12:00:00,50.15,50.15,49.94,50.01,40942.0,50.15,50.15,49.94,50.01,40942.0
2024-03-28 12:30:00,50.0,50.08,49.92,49.99,78514.0,50.0,50.08,49.92,49.99,78514.0
2024-03-28 13:00:00,49.98,49.98,49.69,49.76,36559.0,49.98,49.98,49.69,49.76,36559.0
2024-03-28 13:30:00,49.76,49.8,49.66,49.67,51301.0,49.76,49.8,49.66,49.67,51301.0
2024-03-28 14:00:00,49.67,49.67,49.56,49.59,43198.0,49.67,49.67,49.56,49.59,43198.0
2024-03-28 14:30:00,49.58,49.61,49.47,49.52,91882.0,49.58,49.61,49.47,49.52,91882.0
2024-03-28 15:00:00,49.54,49.56,49.43,49.51,100433.0,49.54,49.56,49.43,49.51,100433.0
2024-03-28 15:30:00,49.51,49.55,49.37,49.42,206292.0,49.51,49.55,49.37,49.42,206292.0
2024-04-01 09:30:00,49.61,49.8,49.2,49.46,40939.0,49.61,49.8,49.2,49.46,40939.0
2024-04-01 10:00:00,49.46,49.55,49.3,49.33,27825.0,49.46,49.55,49.3,49.33,27825.0
2024-04-01 10:30:00,49.34,49.61,49.34,49.6,41370.0,49.34,49.61,49.34,49.6,41370.0
2024-04-01 11:00:00,49.61,49.65,49.5,49.53,46938.0,49.61,49.65,49.5,49.53,46938.0
2024-04-01 11:30:00,49.53,49.56,49.39,49.46,67138.0,49.53,49.56,49.39,49.46,67138.0
2024-04-01 12:00:00,49.43,49.57,49.41,49.53,46839.0,49.43,49.57,49.41,49.53,46839.0
2024-04-01 12:30:00,49.51,49.58,49.5,49.53,31608.0,49.51,49.58,49.5,49.53,31608.0
2024-04-01 13:00:00,49.53,49.56,49.4,49.42,84688.0,49.53,49.56,49.4,49.42,84688.0
2024-04-01 13:30:00,49.4,49.56,49.37,49.48,25279.0,49.4,49.56,49.37,49.48,25279.0
2024-04-01 14:00:00,49.47,49.48,49.33,49.35,22297.0,49.47,49.48,49.33,49.35,22297.0
2024-04-01 14:30:00,49.35,49.57,49.34,49.44,106974.0,49.35,49.57,49.34,49.44,106974.0
2024-04-01 15:00:00,49.43,49.43,49.22,49.23,38897.0,49.43,49.43,49.22,49.23,38897.0
2024-04-01 15:30:00,49.25,49.34,49.1,49.19,210487.0,49.25,49.34,49.1,49.19,210487.0
2024-04-02 09:30:00,48.74,48.85,48.27,48.74,121970.0,48.74,48.85,48.27,48.74,121970.0
2024-04-02 10:00:00,48.77,49.03,48.56,48.96,59043.0,48.77,49.03,48.56,48.96,59043.0
2024-04-02 10:30:00,48.96,49.0,48.56,48.63,40526.0,48.96,49.0,48.56,48.63,40526.0
2024-04-02 11:00:00,48.65,48.72,48.53,48.65,46858.0,48.65,48.72,48.53,48.65,46858.0
2024-04-02 11:30:00,48.65,48.79,48.61,48.74,33156.0,48.65,48.79,48.61,48.74,33156.0
2024-04-02 12:00:00,48.74,48.79,48.67,48.67,41507.0,48.74,48.79,48.67,48.67,41507.0
2024-04-02 12:30:00,48.69,48.79,48.62,48.78,36313.0,48.69,48.79,48.62,48.78,36313.0
2024-04-02 13:00:00,48.79,48.81,48.74,48.79,30173.0,48.79,48.81,48.74,48.79,30173.0
2024-04-02 13:30:00,48.79,48.81,48.36,48.41,134599.0,48.79,48.81,48.36,48.41,134599.0
2024-04-02 14:00:00,48.41,48.47,48.31,48.32,82275.0,48.41,48.47,48.31,48.32,82275.0
2024-04-02 14:30:00,48.32,48.45,48.28,48.28,78535.0,48.32,48.45,48.28,48.28,78535.0
2024-04-02 15:00:00,48.28,48.52,48.25,48.5,95405.0,48.28,48.52,48.25,48.5,95405.0
2024-04-02 15:30:00,48.5,48.82,48.48,48.59,519482.0,48.5,48.82,48.48,48.59,519482.0
2024-04-03 09:30:00,48.6,48.96,48.6,48.8,61037.0,48.6,48.96,48.6,48.8,61037.0
2024-04-03 10:00:00,48.81,48.99,48.76,48.77,70942.0,48.81,48.99,48.76,48.77,70942.0
2024-04-03 10:30:00,48.79,48.81,48.59,48.79,27995.0,48.79,48.81,48.59,48.79,27995.0
2024-04-03 11:00:00,48.79,49.0,48.75,48.98,85435.0,48.79,49.0,48.75,48.98,85435.0
2024-04-03 11:30:00,49.0,49.07,48.89,48.93,41573.0,49.0,49.07,48.89,48.93,41573.0
2024-04-03 12:00:00,48.92,48.96,48.79,48.84,36979.0,48.92,48.96,48.79,48.84,36979.0
2024-04-03 12:30:00,48.83,48.9,48.79,48.82,28953.0,48.83,48.9,48.79,48.82,28953.0
2024-04-03 13:00:00,48.83,48.93,48.74,48.86,30548.0,48.83,48.93,48.74,48.86,30548.0
2024-04-03 13:30:00,48.87,48.91,48.82,48.83,33938.0,48.87,48.91,48.82,48.83,33938.0
2024-04-03 14:00:00,48.83,48.92,48.82,48.88,32233.0,48.83,48.92,48.82,48.88,32233.0
2024-04-03 14:30:00,48.88,48.92,48.83,48.86,43416.0,48.88,48.92,48.83,48.86,43416.0
2024-04-03 15:00:00,48.85,48.88,48.66,48.67,64630.0,48.85,48.88,48.66,48.67,64630.0
2024-04-03 15:30:00,48.66,48.74,48.58,48.61,332089.0,48.66,48.74,48.58,48.61,332089.0
2024-04-04 09:30:00,48.95,49.06,48.73,48.91,32550.0,48.95,49.06,48.73,48.91,32550.0
2024-04-04 10:00:00,48.91,48.97,48.73,48.84,69022.0,48.91,48.97,48.73,48.84,69022.0
2024-04-04 10:30:00,48.84,48.86,48.7,48.72,37578.0,48.84,48.86,48.7,48.72,37578.0
2024-04-04 11:00:00,48.71,48.82,48.57,48.66,29633.0,48.71,48.82,48.57,48.66,29633.0
2024-04-04 11:30:00,48.66,48.67,48.5,48.59,84542.0,48.66,48.67,48.5,48.59,84542.0
2024-04-04 12:00:00,48.59,48.71,48.53,48.7,67683.0,48.59,48.71,48.53,48.7,67683.0
2024-04-04 12:30:00,48.7,48.78,48.65,48.69,44192.0,48.7,48.78,48.65,48.69,44192.0
2024-04-04 13:00:00,48.7,48.73,48.59,48.59,21952.0,48.7,48.73,48.59,48.59,21952.0
2024-04-04 13:30:00,48.58,48.65,48.47,48.62,124082.0,48.58,48.65,48.47,48.62,124082.0
2024-04-04 14:00:00,48.59,48.61,48.36,48.36,56351.0,48.59,48.61,48.36,48.36,56351.0
2024-04-04 14:30:00,48.34,48.43,48.02,48.05,69840.0,48.34,48.43,48.02,48.05,69840.0
2024-04-04 15:00:00,48.03,48.08,47.69,47.69,146838.0,48.03,48.08,47.69,47.69,146838.0
2024-04-04 15:30:00,47.69,47.92,47.58,47.58,288758.0,47.69,47.92,47.58,47.58,288758.0
2024-04-05 09:30:00,47.6,47.91,47.6,47.8,30620.0,47.6,47.91,47.6,47.8,30620.0
2024-04-05 10:00:00,47.81,47.87,47.56,47.61,30699.0,47.81,47.87,47.56,47.61,30699.0
2024-04-05 10:30:00,47.62,47.81,47.61,47.78,46603.0,47.62,47.81,47.61,47.78,46603.0
2024-04-05 11:00:00,47.78,47.79,47.52,47.64,85326.0,47.78,47.79,47.52,47.64,85326.0
2024-04-05 11:30:00,47.66,47.82,47.65,47.76,75395.0,47.66,47.82,47.65,47.76,75395.0
2024-04-05 12:00:00,47.76,47.8,47.73,47.76,45231.0,47.76,47.8,47.73,47.76,45231.0
2024-04-05 12:30:00,47.76,47.81,47.73,47.8,49156.0,47.76,47.81,47.73,47.8,49156.0
2024-04-05 13:00:00,47.79,47.83,47.72,47.75,36231.0,47.79,47.83,47.72,47.75,36231.0
2024-04-05 13:30:00,47.76,47.79,47.71,47.76,57046.0,47.76,47.79,47.71,47.76,57046.0
2024-04-05 14:00:00,47.75,47.79,47.68,47.68,58582.0,47.75,47.79,47.68,47.68,58582.0
2024-04-05 14:30:00,47.69,47.75,47.65,47.69,80435.0,47.69,47.75,47.65,47.69,80435.0
2024-04-05 15:00:00,47.71,47.75,47.56,47.58,64157.0,47.71,47.75,47.56,47.58,64157.0
2024-04-05 15:30:00,47.58,47.65,47.53,47.57,195556.0,47.58,47.65,47.53,47.57,195556.0
2024-04-08 09:30:00,47.94,48.03,47.72,47.76,35954.0,47.94,48.03,47.72,47.76,35954.0
2024-04-08 10:00:00,47.74,47.82,47.66,47.79,56822.0,47.74,47.82,47.66,47.79,56822.0
2024-04-08 10:30:00,47.84,47.93,47.77,47.78,36475.0,47.84,47.93,47.77,47.78,36475.0
2024-04-08 11:00:00,47.79,47.8,47.68,47.69,29172.0,47.79,47.8,47.68,47.69,29172.0
2024-04-08 11:30:00,47.69,47.71,47.6,47.66,26984.0,47.69,47.71,47.6,47.66,26984.0
2024-04-08 12:00:00,47.66,47.67,47.54,47.63,31974.0,47.66,47.67,47.54,47.63,31974.0
2024-04-08 12:30:00,47.62,47.7,47.57,47.69,19298.0,47.62,47.7,47.57,47.69,19298.0
2024-04-08 13:00:00,47.7,47.74,47.68,47.74,38975.0,47.7,47.74,47.68,47.74,38975.0
2024-04-08 13:30:00,47.74,47.75,47.63,47.72,21332.0,47.74,47.75,47.63,47.72,21332.0
2024-04-08 14:00:00,47.72,47.73,47.66,47.68,26633.0,47.72,47.73,47.66,47.68,26633.0
2024-04-08 14:30:00,47.67,47.72,47.61,47.62,33613.0,47.67,47.72,47.61,47.62,33613.0
2024-04-08 15:00:00,47.62,47.64,47.51,47.55,35781.0,47.62,47.64,47.51,47.55,35781.0
2024-04-08 15:30:00,47.55,47.58,47.44,47.5,170282.0,47.55,47.58,47.44,47.5,170282.0
2024-04-09 09:30:00,47.5,47.85,47.41,47.56,146974.0,47.5,47.85,47.41,47.56,146974.0
2024-04-09 10:00:00,47.55,47.8,47.55,47.69,76370.0,47.55,47.8,47.55,47.69,76370.0
2024-04-09 10:30:00,47.68,47.68,47.53,47.58,40120.0,47.68,47.68,47.53,47.58,40120.0
2024-04-09 11:00:00,47.59,47.71,47.56,47.62,58846.0,47.59,47.71,47.56,47.62,58846.0
2024-04-09 11:30:00,47.61,47.68,47.52,47.64,34826.0,47.61,47.68,47.52,47.64,34826.0
2024-04-09 12:00:00,47.64,47.72,47.59,47.69,42979.0,47.64,47.72,47.59,47.69,42979.0
2024-04-09 12:30:00,47.7,47.76,47.64,47.69,58528.0,47.7,47.76,47.64,47.69,58528.0
2024-04-09 13:00:00,47.68,47.71,47.65,47.7,24222.0,47.68,47.71,47.65,47.7,24222.0
2024-04-09 13:30:00,47.71,47.84,47.7,47.82,120662.0,47.71,47.84,47.7,47.82,120662.0
2024-04-09 14:00:00,47.81,47.82,47.62,47.63,43210.0,47.81,47.82,47.62,47.63,43210.0
2024-04-09 14:30:00,47.62,47.69,47.59,47.62,41874.0,47.62,47.69,47.59,47.62,41874.0
2024-04-09 15:00:00,47.61,47.71,47.51,47.7,43471.0,47.61,47.71,47.51,47.7,43471.0
2024-04-09 15:30:00,47.7,47.74,47.62,47.7,250401.0,47.7,47.74,47.62,47.7,250401.0
2024-04-10 09:30:00,47.03,47.3,46.82,46.97,50190.0,47.03,47.3,46.82,46.97,50190.0
2024-04-10 10:00:00,46.97,47.03,46.73,47.01,123069.0,46.97,47.03,46.73,47.01,123069.0
2024-04-10 10:30:00,46.98,47.04,46.78,46.99,30778.0,46.98,47.04,46.78,46.99,30778.0
2024-04-10 11:00:00,47.0,47.01,46.88,46.98,29226.0,47.0,47.01,46.88,46.98,29226.0
2024-04-10 11:30:00,46.99,47.0,46.83,46.98,60649.0,46.99,47.0,46.83,46.98,60649.0
2024-04-10 12:00:00,46.98,47.0,46.88,46.94,51675.0,46.98,47.0,46.88,46.94,51675.0
2024-04-10 12:30:00,46.94,46.97,46.88,46.95,42127.0,46.94,46.97,46.88,46.95,42127.0
2024-04-10 13:00:00,46.96,47.05,46.83,46.98,91083.0,46.96,47.05,46.83,46.98,91083.0
2024-04-10 13:30:00,46.97,46.98,46.78,46.86,45432.0,46.97,46.98,46.78,46.86,45432.0
2024-04-10 14:00:00,46.86,46.89,46.76,46.77,39771.0,46.86,46.89,46.76,46.77,39771.0
2024-04-10 14:30:00,46.77,46.89,46.77,46.78,34123.0,46.77,46.89,46.77,46.78,34123.0
2024-04-10 15:00:00,46.79,47.02,46.79,46.92,49777.0,46.79,47.02,46.79,46.92,49777.0
2024-04-10 15:30:00,46.91,46.99,46.73,46.73,278744.0,46.91,46.99,46.73,46.73,278744.0
2024-04-11 09:30:00,47.51,47.51,46.97,47.01,82425.0,47.51,47.51,46.97,47.01,82425.0
2024-04-11 10:00:00,47.08,47.17,46.86,46.87,50771.0,47.08,47.17,46.86,46.87,50771.0
2024-04-11 10:30:00,46.86,47.14,46.83,46.86,42472.0,46.86,47.14,46.83,46.86,42472.0
2024-04-11 11:00:00,46.86,46.95,46.81,46.91,27316.0,46.86,46.95,46.81,46.91,27316.0
2024-04-11 11:30:00,46.89,47.04,46.82,47.02,47998.0,46.89,47.04,46.82,47.02,47998.0
2024-04-11 12:00:00,47.03,47.08,46.86,46.9,37391.0,47.03,47.08,46.86,46.9,37391.0
2024-04-11 12:30:00,46.89,46.9,46.8,46.87,21002.0,46.89,46.9,46.8,46.87,21002.0
2024-04-11 13:00:00,46.87,47.08,46.86,47.03,115848.0,46.87,47.08,46.86,47.03,115848.0
2024-04-11 13:30:00,47.04,47.05,46.91,46.99,50613.0,47.04,47.05,46.91,46.99,50613.0
2024-04-11 14:00:00,46.98,47.05,46.91,46.95,36371.0,46.98,47.05,46.91,46.95,36371.0
2024-04-11 14:30:00,46.98,47.02,46.81,46.83,43199.0,46.98,47.02,46.81,46.83,43199.0
2024-04-11 15:00:00,46.84,47.22,46.78,47.16,195658.0,46.84,47.22,46.78,47.16,195658.0
2024-04-11 15:30:00,47.15,47.16,46.94,47.11,258572.0,47.15,47.16,46.94,47.11,258572.0
2024-04-12 09:30:00,45.28,46.42,45.25,45.92,223318.0,45.28,46.42,45.25,45.92,223318.0
2024-04-12 10:00:00,45.92,46.13,45.84,45.96,112695.0,45.92,46.13,45.84,45.96,112695.0
2024-04-12 10:30:00,45.96,45.99,45.7,45.86,171833.0,45.96,45.99,45.7,45.86,171833.0
2024-04-12 11:00:00,45.85,45.92,45.71,45.75,117488.0,45.85,45.92,45.71,45.75,117488.0
2024-04-12 11:30:00,45.76,45.83,45.58,45.68,66975.0,45.76,45.83,45.58,45.68,66975.0
2024-04-12 12:00:00,45.68,45.98,45.67,45.79,81640.0,45.68,45.98,45.67,45.79,81640.0
2024-04-12 12:30:00,45.79,45.87,45.74,45.77,77472.0,45.79,45.87,45.74,45.77,77472.0
2024-04-12 13:00:00,45.78,45.88,45.71,45.72,77362.0,45.78,45.88,45.71,45.72,77362.0
2024-04-12 13:30:00,45.73,45.89,45.72,45.77,71101.0,45.73,45.89,45.72,45.77,71101.0
2024-04-12 14:00:00,45.77,45.87,45.71,45.77,74153.0,45.77,45.87,45.71,45.77,74153.0
2024-04-12 14:30:00,45.76,45.78,45.57,45.59,66275.0,45.76,45.78,45.57,45.59,66275.0
2024-04-12 15:00:00,45.58,45.66,45.48,45.59,83919.0,45.58,45.66,45.48,45.59,83919.0
2024-04-12 15:30:00,45.59,45.72,45.56,45.59,306626.0,45.59,45.72,45.56,45.59,306626.0
2024-04-15 09:30:00,45.74,45.84,45.14,45.24,73618.0,45.74,45.84,45.14,45.24,73618.0
2024-04-15 10:00:00,45.25,45.36,44.87,44.89,103468.0,45.25,45.36,44.87,44.89,103468.0
2024-04-15 10:30:00,44.87,45.14,44.86,45.06,96741.0,44.87,45.14,44.86,45.06,96741.0
2024-04-15 11:00:00,45.02,45.21,44.99,45.19,60768.0,45.02,45.21,44.99,45.19,60768.0
2024-04-15 11:30:00,45.19,45.34,45.09,45.34,107333.0,45.19,45.34,45.09,45.34,107333.0
2024-04-15 12:00:00,45.35,45.38,44.95,45.27,190738.0,45.35,45.38,44.95,45.27,190738.0
2024-04-15 12:30:00,45.29,45.34,45.19,45.26,31132.0,45.29,45.34,45.19,45.26,31132.0
2024-04-15 13:00:00,45.25,45.25,44.84,44.88,37211.0,45.25,45.25,44.84,44.88,37211.0
2024-04-15 13:30:00,44.86,44.87,44.58,44.72,69509.0,44.86,44.87,44.58,44.72,69509.0
2024-04-15 14:00:00,44.72,44.72,44.49,44.5,56923.0,44.72,44.72,44.49,44.5,56923.0
2024-04-15 14:30:00,44.49,44.57,44.33,44.37,61385.0,44.49,44.57,44.33,44.37,61385.0
2024-04-15 15:00:00,44.37,44.57,44.27,44.53,145536.0,44.37,44.57,44.27,44.53,145536.0
2024-04-15 15:30:00,44.53,44.6,44.29,44.32,355167.0,44.53,44.6,44.29,44.32,355167.0
2024-04-16 09:30:00,44.62,44.83,44.2,44.46,46332.0,44.62,44.83,44.2,44.46,46332.0
2024-04-16 10:00:00,44.44,44.74,44.27,44.53,59303.0,44.44,44.74,44.27,44.53,59303.0
2024-04-16 10:30:00,44.54,44.58,44.36,44.53,58350.0,44.54,44.58,44.36,44.53,58350.0
2024-04-16 11:00:00,44.53,44.64,44.45,44.56,58560.0,44.53,44.64,44.45,44.56,58560.0
2024-04-16 11:30:00,44.56,44.7,44.51,44.55,47562.0,44.56,44.7,44.51,44.55,47562.0
2024-04-16 12:00:00,44.55,44.76,44.5,44.71,39867.0,44.55,44.76,44.5,44.71,39867.0
2024-04-16 12:30:00,44.72,44.94,44.69,44.9,87059.0,44.72,44.94,44.69,44.9,87059.0
2024-04-16 13:00:00,44.91,44.91,44.78,44.8,63652.0,44.91,44.91,44.78,44.8,63652.0
2024-04-16 13:30:00,44.81,44.83,44.55,44.82,105005.0,44.81,44.83,44.55,44.82,105005.0
2024-04-16 14:00:00,44.81,45.01,44.67,44.71,78035.0,44.81,45.01,44.67,44.71,78035.0
2024-04-16 14:30:00,44.71,44.95,44.7,44.95,60381.0,44.71,44.95,44.7,44.95,60381.0
2024-04-16 15:00:00,44.95,44.95,44.83,44.93,51466.0,44.95,44.95,44.83,44.93,51466.0
2024-04-16 15:30:00,44.93,45.06,44.78,45.04,394152.0,44.93,45.06,44.78,45.04,394152.0
2024-04-17 09:30:00,45.15,45.15,45.0,45.11,26121.0,45.15,45.15,45.0,45.11,26121.0
2024-04-17 10:00:00,45.11,45.11,44.95,45.02,45342.0,45.11,45.11,44.95,45.02,45342.0
2024-04-17 10:30:00,45.01,45.05,44.8,44.8,44817.0,45.01,45.05,44.8,44.8,44817.0
2024-04-17 11:00:00,44.8,44.88,44.74,44.8,24595.0,44.8,44.88,44.74,44.8,24595.0
2024-04-17 11:30:00,44.8,44.8,44.74,44.79,28161.0,44.8,44.8,44.74,44.79,28161.0
2024-04-17 12:00:00,44.8,44.89,44.69,44.83,47378.0,44.8,44.89,44.69,44.83,47378.0
2024-04-17 12:30:00,44.83,44.88,44.72,44.81,61714.0,44.83,44.88,44.72,44.81,61714.0
2024-04-17 13:00:00,44.79,45.04,44.79,45.01,36043.0,44.79,45.04,44.79,45.01,36043.0
2024-04-17 13:30:00,45.02,45.02,44.83,44.89,106722.0,45.02,45.02,44.83,44.89,106722.0
2024-04-17 14:00:00,44.89,44.9,44.78,44.89,56211.0,44.89,44.9,44.78,44.89,56211.0
2024-04-17 14:30:00,44.89,45.02,44.81,44.84,79055.0,44.89,45.02,44.81,44.84,79055.0
2024-04-17 15:00:00,44.85,44.86,44.74,44.77,68080.0,44.85,44.86,44.74,44.77,68080.0
2024-04-17 15:30:00,44.78,44.88,44.74,44.78,204776.0,44.78,44.88,44.74,44.78,204776.0
2024-04-18 09:30:00,44.26,44.47,44.02,44.37,56560.0,44.26,44.47,44.02,44.37,56560.0
2024-04-18 10:00:00,44.34,44.46,44.13,44.4,72031.0,44.34,44.46,44.13,44.4,72031.0
2024-04-18 10:30:00,44.4,44.61,44.36,44.6,39563.0,44.4,44.61,44.36,44.6,39563.0
2024-04-18 11:00:00,44.61,44.62,44.35,44.36,117130.0,44.61,44.62,44.35,44.36,117130.0
2024-04-18 11:30:00,44.36,44.38,44.12,44.19,61654.0,44.36,44.38,44.12,44.19,61654.0
2024-04-18 12:00:00,44.19,44.19,43.9,44.03,49257.0,44.19,44.19,43.9,44.03,49257.0
2024-04-18 12:30:00,44.02,44.05,43.69,43.7,41205.0,44.02,44.05,43.69,43.7,41205.0
2024-04-18 13:00:00,43.71,43.8,43.47,43.6,68038.0,43.71,43.8,43.47,43.6,68038.0
2024-04-18 13:30:00,43.6,43.62,43.39,43.57,66604.0,43.6,43.62,43.39,43.57,66604.0
2024-04-18 14:00:00,43.56,43.67,43.47,43.55,58170.0,43.56,43.67,43.47,43.55,58170.0
2024-04-18 14:30:00,43.55,43.67,43.43,43.51,71998.0,43.55,43.67,43.43,43.51,71998.0
2024-04-18 15:00:00,43.52,43.6,43.42,43.58,82932.0,43.52,43.6,43.42,43.58,82932.0
2024-04-18 15:30:00,43.59,43.84,43.59,43.77,196907.0,43.59,43.84,43.59,43.77,196907.0
2024-04-19 09:30:00,43.79,43.95,43.43,43.93,84659.0,43.79,43.95,43.43,43.93,84659.0
2024-04-19 10:00:00,43.93,44.02,43.58,43.69,181473.0,43.93,44.02,43.58,43.69,181473.0
2024-04-19 10:30:00,43.71,44.03,43.71,43.85,47409.0,43.71,44.03,43.71,43.85,47409.0
2024-04-19 11:00:00,43.84,43.85,43.65,43.71,29823.0,43.84,43.85,43.65,43.71,29823.0
2024-04-19 11:30:00,43.71,43.85,43.65,43.83,38344.0,43.71,43.85,43.65,43.83,38344.0
2024-04-19 12:00:00,43.82,43.85,43.61,43.71,109732.0,43.82,43.85,43.61,43.71,109732.0
2024-04-19 12:30:00,43.7,43.74,43.55,43.67,28161.0,43.7,43.74,43.55,43.67,28161.0
2024-04-19 13:00:00,43.67,43.78,43.65,43.7,40151.0,43.67,43.78,43.65,43.7,40151.0
2024-04-19 13:30:00,43.71,43.89,43.71,43.79,20014.0,43.71,43.89,43.71,43.79,20014.0
2024-04-19 14:00:00,43.78,43.78,43.66,43.66,25964.0,43.78,43.78,43.66,43.66,25964.0
2024-04-19 14:30:00,43.65,43.65,43.53,43.58,29598.0,43.65,43.65,43.53,43.58,29598.0
2024-04-19 15:00:00,43.58,43.58,43.42,43.45,33280.0,43.58,43.58,43.42,43.45,33280.0
2024-04-19 15:30:00,43.45,43.62,43.32,43.57,138561.0,43.45,43.62,43.32,43.57,138561.0
2024-04-22 09:30:00,43.75,43.98,43.3,43.83,62633.0,43.75,43.98,43.3,43.83,62633.0
2024-04-22 10:00:00,43.83,43.86,43.56,43.6,53979.0,43.83,43.86,43.56,43.6,53979.0
2024-04-22 10:30:00,43.59,43.8,43.56,43.67,52453.0,43.59,43.8,43.56,43.67,52453.0
2024-04-22 11:00:00,43.67,43.69,43.38,43.46,73379.0,43.67,43.69,43.38,43.46,73379.0
2024-04-22 11:30:00,43.45,43.59,43.37,43.58,50744.0,43.45,43.59,43.37,43.58,50744.0
2024-04-22 12:00:00,43.59,43.82,43.55,43.62,69662.0,43.59,43.82,43.55,43.62,69662.0
2024-04-22 12:30:00,43.62,43.72,43.59,43.72,38696.0,43.62,43.72,43.59,43.72,38696.0
2024-04-22 13:00:00,43.71,43.77,43.68,43.74,25726.0,43.71,43.77,43.68,43.74,25726.0
2024-04-22 13:30:00,43.74,43.85,43.69,43.85,22952.0,43.74,43.85,43.69,43.85,22952.0
2024-04-22 14:00:00,43.85,43.93,43.83,43.91,38261.0,43.85,43.93,43.83,43.91,38261.0
2024-04-22 14:30:00,43.91,43.98,43.84,43.92,33099.0,43.91,43.98,43.84,43.92,33099.0
2024-04-22 15:00:00,43.91,43.92,43.82,43.86,28471.0,43.91,43.92,43.82,43.86,28471.0
2024-04-22 15:30:00,43.85,43.99,43.77,43.93,295341.0,43.85,43.99,43.77,43.93,295341.0
2024-04-23 09:30:00,43.78,44.1,43.53,44.08,56359.0,43.78,44.1,43.53,44.08,56359.0
2024-04-23 10:00:00,44.07,44.15,43.88,43.92,51240.0,44.07,44.15,43.88,43.92,51240.0
2024-04-23 10:30:00,43.92,44.13,43.91,44.08,230502.0,43.92,44.13,43.91,44.08,230502.0
2024-04-23 11:00:00,44.1,44.21,43.91,44.18,68983.0,44.1,44.21,43.91,44.18,68983.0
2024-04-23 11:30:00,44.19,44.34,44.06,44.16,50912.0,44.19,44.34,44.06,44.16,50912.0
2024-04-23 12:00:00,44.15,44.35,44.09,44.35,76792.0,44.15,44.35,44.09,44.35,76792.0
2024-04-23 12:30:00,44.35,44.36,44.23,44.27,37463.0,44.35,44.36,44.23,44.27,37463.0
2024-04-23 13:00:00,44.26,44.31,44.2,44.3,29095.0,44.26,44.31,44.2,44.3,29095.0
2024-04-23 13:30:00,44.31,44.53,44.25,44.53,53950.0,44.31,44.53,44.25,44.53,53950.0
2024-04-23 14:00:00,44.52,44.73,44.5,44.72,92318.0,44.52,44.73,44.5,44.72,92318.0
2024-04-23 14:30:00,44.72,44.89,44.66,44.88,129670.0,44.72,44.89,44.66,44.88,129670.0
2024-04-23 15:00:00,44.89,44.93,44.67,44.88,122372.0,44.89,44.93,44.67,44.88,122372.0
2024-04-23 15:30:00,44.85,44.86,44.63,44.73,203773.0,44.85,44.86,44.63,44.73,203773.0
2024-04-24 09:30:00,45.0,45.53,44.9,45.16,189821.0,45.0,45.53,44.9,45.16,189821.0
2024-04-24 10:00:00,45.17,45.32,44.94,45.01,54663.0,45.17,45.32,44.94,45.01,54663.0
2024-04-24 10:30:00,44.98,45.14,44.96,45.0,78638.0,44.98,45.14,44.96,45.0,78638.0
2024-04-24 11:00:00,45.0,45.01,44.91,44.97,29917.0,45.0,45.01,44.91,44.97,29917.0
2024-04-24 11:30:00,44.98,45.03,44.95,44.97,61805.0,44.98,45.03,44.95,44.97,61805.0
2024-04-24 12:00:00,44.95,44.96,44.87,44.9,54001.0,44.95,44.96,44.87,44.9,54001.0
2024-04-24 12:30:00,44.91,45.04,44.89,45.04,32932.0,44.91,45.04,44.89,45.04,32932.0
2024-04-24 13:00:00,45.06,45.1,45.0,45.07,18143.0,45.06,45.1,45.0,45.07,18143.0
2024-04-24 13:30:00,45.07,45.17,45.04,45.16,16391.0,45.07,45.17,45.04,45.16,16391.0
2024-04-24 14:00:00,45.17,45.18,45.03,45.09,39845.0,45.17,45.18,45.03,45.09,39845.0
2024-04-24 14:30:00,45.08,45.15,45.02,45.07,59173.0,45.08,45.15,45.02,45.07,59173.0
2024-04-24 15:00:00,45.08,45.08,44.95,45.03,83998.0,45.08,45.08,44.95,45.03,83998.0
2024-04-24 15:30:00,45.03,45.16,44.99,45.02,151324.0,45.03,45.16,44.99,45.02,151324.0
2024-04-25 09:30:00,44.73,45.28,44.69,45.21,69023.0,44.73,45.28,44.69,45.21,69023.0
2024-04-25 10:00:00,45.21,45.46,45.0,45.44,175987.0,45.21,45.46,45.0,45.44,175987.0
2024-04-25 10:30:00,45.43,45.5,45.21,45.25,105233.0,45.43,45.5,45.21,45.25,105233.0
2024-04-25 11:00:00,45.23,45.31,45.17,45.27,37399.0,45.23,45.31,45.17,45.27,37399.0
2024-04-25 11:30:00,45.26,45.26,45.15,45.22,62036.0,45.26,45.26,45.15,45.22,62036.0
2024-04-25 12:00:00,45.21,45.4,45.17,45.39,50448.0,45.21,45.4,45.17,45.39,50448.0
2024-04-25 12:30:00,45.39,45.42,45.12,45.34,139885.0,45.39,45.42,45.12,45.34,139885.0
2024-04-25 13:00:00,45.34,45.47,45.25,45.31,165918.0,45.34,45.47,45.25,45.31,165918.0
2024-04-25 13:30:00,45.29,45.64,45.29,45.62,165746.0,45.29,45.64,45.29,45.62,165746.0
2024-04-25 14:00:00,45.65,45.79,45.54,45.64,91697.0,45.65,45.79,45.54,45.64,91697.0
2024-04-25 14:30:00,45.63,45.73,45.59,45.68,98894.0,45.63,45.73,45.59,45.68,98894.0
2024-04-25 15:00:00,45.69,45.89,45.67,45.85,162985.0,45.69,45.89,45.67,45.85,162985.0
2024-04-25 15:30:00,45.84,45.84,45.6,45.68,275157.0,45.84,45.84,45.6,45.68,275157.0
2024-04-26 09:30:00,45.98,46.22,45.72,45.97,68972.0,45.98,46.22,45.72,45.97,68972.0
2024-04-26 10:00:00,45.97,46.38,45.96,46.37,53489.0,45.97,46.38,45.96,46.37,53489.0
2024-04-26 10:30:00,46.36,46.72,46.35,46.7,79423.0,46.36,46.72,46.35,46.7,79423.0
2024-04-26 11:00:00,46.71,46.8,46.55,46.58,56730.0,46.71,46.8,46.55,46.58,56730.0
2024-04-26 11:30:00,46.58,46.66,46.5,46.65,46304.0,46.58,46.66,46.5,46.65,46304.0
2024-04-26 12:00:00,46.65,46.68,46.58,46.64,22981.0,46.65,46.68,46.58,46.64,22981.0
2024-04-26 12:30:00,46.64,46.7,46.47,46.67,263574.0,46.64,46.7,46.47,46.67,263574.0
2024-04-26 13:00:00,46.68,46.83,46.62,46.82,29507.0,46.68,46.83,46.62,46.82,29507.0
2024-04-26 13:30:00,46.81,46.83,46.69,46.79,34324.0,46.81,46.83,46.69,46.79,34324.0
2024-04-26 14:00:00,46.79,46.85,46.73,46.73,33546.0,46.79,46.85,46.73,46.73,33546.0
2024-04-26 14:30:00,46.72,46.83,46.68,46.82,37935.0,46.72,46.83,46.68,46.82,37935.0
2024-04-26 15:00:00,46.83,46.84,46.72,46.77,45541.0,46.83,46.84,46.72,46.77,45541.0
2024-04-26 15:30:00,46.76,46.84,46.59,46.61,231054.0,46.76,46.84,46.59,46.61,231054.0
2024-04-29 09:30:00,46.83,47.05,46.76,46.8,37390.0,46.83,47.05,46.76,46.8,37390.0
2024-04-29 10:00:00,46.8,46.86,46.63,46.72,68370.0,46.8,46.86,46.63,46.72,68370.0
2024-04-29 10:30:00,46.71,46.79,46.68,46.78,33803.0,46.71,46.79,46.68,46.78,33803.0
2024-04-29 11:00:00,46.77,46.77,46.64,46.68,29855.0,46.77,46.77,46.64,46.68,29855.0
2024-04-29 11:30:00,46.69,46.7,46.52,46.58,39732.0,46.69,46.7,46.52,46.58,39732.0
2024-04-29 12:00:00,46.56,46.71,46.52,46.69,32855.0,46.56,46.71,46.52,46.69,32855.0
2024-04-29 12:30:00,46.71,46.72,46.5,46.54,40812.0,46.71,46.72,46.5,46.54,40812.0
2024-04-29 13:00:00,46.55,46.7,46.51,46.65,18373.0,46.55,46.7,46.51,46.65,18373.0
2024-04-29 13:30:00,46.65,46.76,46.63,46.72,28774.0,46.65,46.76,46.63,46.72,28774.0
2024-04-29 14:00:00,46.71,47.03,46.7,47.03,49465.0,46.71,47.03,46.7,47.03,49465.0
2024-04-29 14:30:00,47.01,47.01,46.82,46.85,35829.0,47.01,47.01,46.82,46.85,35829.0
2024-04-29 15:00:00,46.85,46.85,46.7,46.71,55179.0,46.85,46.85,46.7,46.71,55179.0
2024-04-29 15:30:00,46.71,46.79,46.55,46.76,186421.0,46.71,46.79,46.55,46.76,186421.0
2024-04-30 09:30:00,46.5,47.37,46.3,47.15,91426.0,46.5,47.37,46.3,47.15,91426.0
2024-04-30 10:00:00,47.19,47.38,47.04,47.07,83923.0,47.19,47.38,47.04,47.07,83923.0
2024-04-30 10:30:00,47.08,47.08,46.85,46.86,79424.0,47.08,47.08,46.85,46.86,79424.0
2024-04-30 11:00:00,46.87,46.87,46.59,46.79,107636.0,46.87,46.87,46.59,46.79,107636.0
2024-04-30 11:30:00,46.78,46.86,46.62,46.84,54068.0,46.78,46.86,46.62,46.84,54068.0
2024-04-30 12:00:00,46.83,46.89,46.78,46.87,43295.0,46.83,46.89,46.78,46.87,43295.0
2024-04-30 12:30:00,46.87,46.87,46.7,46.81,79527.0,46.87,46.87,46.7,46.81,79527.0
2024-04-30 13:00:00,46.82,46.82,46.72,46.78,31387.0,46.82,46.82,46.72,46.78,31387.0
2024-04-30 13:30:00,46.77,47.06,46.73,47.03,35822.0,46.77,47.06,46.73,47.03,35822.0
2024-04-30 14:00:00,47.04,47.08,46.76,46.78,70685.0,47.04,47.08,46.76,46.78,70685.0
2024-04-30 14:30:00,46.76,46.85,46.72,46.8,104260.0,46.76,46.85,46.72,46.8,104260.0
2024-04-30 15:00:00,46.79,46.91,46.66,46.68,99215.0,46.79,46.91,46.66,46.68,99215.0
2024-04-30 15:30:00,46.68,46.81,46.21,46.23,480067.0,46.68,46.81,46.21,46.23,480067.0
2024-05-01 09:30:00,46.23,46.38,46.04,46.28,55599.0,46.23,46.38,46.04,46.28,55599.0
2024-05-01 10:00:00,46.3,46.44,46.15,46.22,46313.0,46.3,46.44,46.15,46.22,46313.0
2024-05-01 10:30:00,46.25,46.36,46.18,46.3,54677.0,46.25,46.36,46.18,46.3,54677.0
2024-05-01 11:00:00,46.29,46.59,46.26,46.58,19796.0,46.29,46.59,46.26,46.58,19796.0
2024-05-01 11:30:00,46.59,46.72,46.49,46.58,24070.0,46.59,46.72,46.49,46.58,24070.0
2024-05-01 12:00:00,46.57,46.74,46.54,46.72,17096.0,46.57,46.74,46.54,46.72,17096.0
2024-05-01 12:30:00,46.71,46.76,46.5,46.55,17705.0,46.71,46.76,46.5,46.55,17705.0
2024-05-01 13:00:00,46.55,46.63,46.53,46.55,17069.0,46.55,46.63,46.53,46.55,17069.0
2024-05-01 13:30:00,46.55,46.55,46.37,46.5,23322.0,46.55,46.55,46.37,46.5,23322.0
2024-05-01 14:00:00,46.48,46.75,46.47,46.73,90409.0,46.48,46.75,46.47,46.73,90409.0
2024-05-01 14:30:00,46.71,47.36,46.46,47.36,105288.0,46.71,47.36,46.46,47.36,105288.0
2024-05-01 15:00:00,47.37,47.5,47.05,47.14,78789.0,47.37,47.5,47.05,47.14,78789.0
2024-05-01 15:30:00,47.12,47.14,46.62,46.64,302414.0,47.12,47.14,46.62,46.64,302414.0
2024-05-02 09:30:00,47.06,47.16,46.66,46.66,46962.0,47.06,47.16,46.66,46.66,46962.0
2024-05-02 10:00:00,46.66,46.69,46.46,46.59,50033.0,46.66,46.69,46.46,46.59,50033.0
2024-05-02 10:30:00,46.6,46.81,46.56,46.81,22947.0,46.6,46.81,46.56,46.81,22947.0
2024-05-02 11:00:00,46.81,46.85,46.7,46.74,14045.0,46.81,46.85,46.7,46.74,14045.0
2024-05-02 11:30:00,46.73,46.96,46.7,46.96,20033.0,46.73,46.96,46.7,46.96,20033.0
2024-05-02 12:00:00,46.96,47.11,46.95,47.07,19360.0,46.96,47.11,46.95,47.07,19360.0
2024-05-02 12:30:00,47.09,47.13,46.95,47.13,17152.0,47.09,47.13,46.95,47.13,17152.0
2024-05-02 13:00:00,47.13,47.26,47.12,47.24,15712.0,47.13,47.26,47.12,47.24,15712.0
2024-05-02 13:30:00,47.23,47.48,47.15,47.48,42613.0,47.23,47.48,47.15,47.48,42613.0
2024-05-02 14:00:00,47.49,47.53,47.32,47.33,28403.0,47.49,47.53,47.32,47.33,28403.0
2024-05-02 14:30:00,47.33,47.38,47.26,47.35,22119.0,47.33,47.38,47.26,47.35,22119.0
2024-05-02 15:00:00,47.36,47.41,47.27,47.33,31717.0,47.36,47.41,47.27,47.33,31717.0
2024-05-02 15:30:00,47.32,47.54,47.18,47.51,160969.0,47.32,47.54,47.18,47.51,160969.0
2024-05-03 09:30:00,48.22,48.57,48.11,48.48,48642.0,48.22,48.57,48.11,48.48,48642.0
2024-05-03 10:00:00,48.49,48.54,47.91,48.05,76650.0,48.49,48.54,47.91,48.05,76650.0
2024-05-03 10:30:00,48.07,48.07,47.82,47.83,35651.0,48.07,48.07,47.82,47.83,35651.0
2024-05-03 11:00:00,47.8,47.95,47.78,47.95,15900.0,47.8,47.95,47.78,47.95,15900.0
2024-05-03 11:30:00,47.94,48.03,47.9,47.92,15940.0,47.94,48.03,47.9,47.92,15940.0
2024-05-03 12:00:00,47.92,47.99,47.89,47.96,20258.0,47.92,47.99,47.89,47.96,20258.0
2024-05-03 12:30:00,47.96,47.98,47.75,47.84,30569.0,47.96,47.98,47.75,47.84,30569.0
2024-05-03 13:00:00,47.83,47.83,47.62,47.66,27493.0,47.83,47.83,47.62,47.66,27493.0
2024-05-03 13:30:00,47.67,47.75,47.65,47.75,65022.0,47.67,47.75,47.65,47.75,65022.0
2024-05-03 14:00:00,47.76,47.85,47.75,47.75,31945.0,47.76,47.85,47.75,47.75,31945.0
2024-05-03 14:30:00,47.75,47.78,47.65,47.71,31565.0,47.75,47.78,47.65,47.71,31565.0
2024-05-03 15:00:00,47.7,47.79,47.65,47.76,88773.0,47.7,47.79,47.65,47.76,88773.0
2024-05-03 15:30:00,47.74,47.82,47.66,47.77,187351.0,47.74,47.82,47.66,47.77,187351.0
2024-05-06 09:30:00,48.25,48.59,48.01,48.52,27629.0,48.25,48.59,48.01,48.52,27629.0
2024-05-06 10:00:00,48.52,48.68,48.49,48.59,31315.0,48.52,48.68,48.49,48.59,31315.0
2024-05-06 10:30:00,48.6,48.61,48.52,48.53,24010.0,48.6,48.61,48.52,48.53,24010.0
2024-05-06 11:00:00,48.55,48.65,48.52,48.54,42411.0,48.55,48.65,48.52,48.54,42411.0
2024-05-06 11:30:00,48.54,48.94,48.53,48.94,50376.0,48.54,48.94,48.53,48.94,50376.0
2024-05-06 12:00:00,48.95,48.95,48.71,48.72,96135.0,48.95,48.95,48.71,48.72,96135.0
2024-05-06 12:30:00,48.72,48.79,48.7,48.73,23151.0,48.72,48.79,48.7,48.73,23151.0
2024-05-06 13:00:00,48.74,48.88,48.72,48.84,20317.0,48.74,48.88,48.72,48.84,20317.0
2024-05-06 13:30:00,48.84,49.01,48.81,48.98,44398.0,48.84,49.01,48.81,48.98,44398.0
2024-05-06 14:00:00,48.98,49.08,48.92,48.96,57858.0,48.98,49.08,48.92,48.96,57858.0
2024-05-06 14:30:00,48.95,49.02,48.91,48.94,31287.0,48.95,49.02,48.91,48.94,31287.0
2024-05-06 15:00:00,48.94,48.99,48.77,48.96,47327.0,48.94,48.99,48.77,48.96,47327.0
2024-05-06 15:30:00,48.96,49.03,48.82,48.95,251118.0,48.96,49.03,48.82,48.95,251118.0
2024-05-07 09:30:00,49.38,49.53,48.94,49.03,87236.0,49.38,49.53,48.94,49.03,87236.0
2024-05-07 10:00:00,49.04,49.04,48.77,48.81,53125.0,49.04,49.04,48.77,48.81,53125.0
2024-05-07 10:30:00,48.8,48.96,48.73,48.86,64003.0,48.8,48.96,48.73,48.86,64003.0
2024-05-07 11:00:00,48.84,48.93,48.78,48.8,42710.0,48.84,48.93,48.78,48.8,42710.0
2024-05-07 11:30:00,48.82,48.93,48.81,48.91,28233.0,48.82,48.93,48.81,48.91,28233.0
2024-05-07 12:00:00,48.92,48.99,48.9,48.94,58970.0,48.92,48.99,48.9,48.94,58970.0
2024-05-07 12:30:00,48.92,48.94,48.8,48.86,52872.0,48.92,48.94,48.8,48.86,52872.0
2024-05-07 13:00:00,48.86,48.93,48.83,48.92,53819.0,48.86,48.93,48.83,48.92,53819.0
2024-05-07 13:30:00,48.93,49.0,48.81,48.85,57190.0,48.93,49.0,48.81,48.85,57190.0
2024-05-07 14:00:00,48.85,48.9,48.74,48.78,92994.0,48.85,48.9,48.74,48.78,92994.0
2024-05-07 14:30:00,48.79,48.83,48.74,48.8,38044.0,48.79,48.83,48.74,48.8,38044.0
2024-05-07 15:00:00,48.81,48.89,48.75,48.83,50541.0,48.81,48.89,48.75,48.83,50541.0
2024-05-07 15:30:00,48.83,48.95,48.78,48.81,399336.0,48.83,48.95,48.78,48.81,399336.0
2024-05-08 09:30:00,48.73,48.98,48.52,48.87,45236.0,48.73,48.98,48.52,48.87,45236.0
2024-05-08 10:00:00,48.87,49.04,48.79,48.97,48906.0,48.87,49.04,48.79,48.97,48906.0
2024-05-08 10:30:00,48.96,49.11,48.91,49.04,44852.0,48.96,49.11,48.91,49.04,44852.0
2024-05-08 11:00:00,49.07,49.25,49.06,49.08,26392.0,49.07,49.25,49.06,49.08,26392.0
2024-05-08 11:30:00,49.08,49.17,48.94,49.13,41516.0,49.08,49.17,48.94,49.13,41516.0
2024-05-08 12:00:00,49.12,49.14,49.01,49.02,19264.0,49.12,49.14,49.01,49.02,19264.0
2024-05-08 12:30:00,49.06,49.13,48.98,49.08,16384.0,49.06,49.13,48.98,49.08,16384.0
2024-05-08 13:00:00,49.08,49.13,49.0,49.08,21561.0,49.08,49.13,49.0,49.08,21561.0
2024-05-08 13:30:00,49.09,49.2,49.07,49.14,34532.0,49.09,49.2,49.07,49.14,34532.0
2024-05-08 14:00:00,49.12,49.16,49.02,49.06,21842.0,49.12,49.16,49.02,49.06,21842.0
2024-05-08 14:30:00,49.07,49.13,49.01,49.05,19168.0,49.07,49.13,49.01,49.05,19168.0
2024-05-08 15:00:00,49.03,49.15,48.99,49.15,15721.0,49.03,49.15,48.99,49.15,15721.0
2024-05-08 15:30:00,49.16,49.25,49.04,49.22,134466.0,49.16,49.25,49.04,49.22,134466.0
2024-05-09 09:30:00,49.25,49.39,48.94,49.07,20485.0,49.25,49.39,48.94,49.07,20485.0
2024-05-09 10:00:00,49.07,49.07,48.78,48.91,40467.0,49.07,49.07,48.78,48.91,40467.0
2024-05-09 10:30:00,48.92,48.94,48.8,48.91,27282.0,48.92,48.94,48.8,48.91,27282.0
2024-05-09 11:00:00,48.92,48.96,48.72,48.73,26761.0,48.92,48.96,48.72,48.73,26761.0
2024-05-09 11:30:00,48.72,48.76,48.61,48.66,32062.0,48.72,48.76,48.61,48.66,32062.0
2024-05-09 12:00:00,48.65,48.79,48.63,48.67,100454.0,48.65,48.79,48.63,48.67,100454.0
2024-05-09 12:30:00,48.65,48.65,48.43,48.58,94117.0,48.65,48.65,48.43,48.58,94117.0
2024-05-09 13:00:00,48.58,48.69,48.48,48.59,55071.0,48.58,48.69,48.48,48.59,55071.0
2024-05-09 13:30:00,48.59,48.59,48.32,48.39,75408.0,48.59,48.59,48.32,48.39,75408.0
2024-05-09 14:00:00,48.39,48.53,48.36,48.53,50228.0,48.39,48.53,48.36,48.53,50228.0
2024-05-09 14:30:00,48.51,48.73,48.51,48.7,51477.0,48.51,48.73,48.51,48.7,51477.0
2024-05-09 15:00:00,48.7,49.03,48.69,48.99,122545.0,48.7,49.03,48.69,48.99,122545.0
2024-05-09 15:30:00,48.99,49.06,48.87,48.92,248624.0,48.99,49.06,48.87,48.92,248624.0
2024-05-10 09:30:00,49.11,49.36,49.04,49.24,33254.0,49.11,49.36,49.04,49.24,33254.0
2024-05-10 10:00:00,49.15,49.15,48.65,48.65,42502.0,49.15,49.15,48.65,48.65,42502.0
2024-05-10 10:30:00,48.65,48.82,48.59,48.72,22393.0,48.65,48.82,48.59,48.72,22393.0
2024-05-10 11:00:00,48.72,48.83,48.67,48.75,30971.0,48.72,48.83,48.67,48.75,30971.0
2024-05-10 11:30:00,48.76,48.79,48.55,48.68,41740.0,48.76,48.79,48.55,48.68,41740.0
2024-05-10 12:00:00,48.66,48.75,48.62,48.72,32802.0,48.66,48.75,48.62,48.72,32802.0
2024-05-10 12:30:00,48.71,48.83,48.71,48.82,30112.0,48.71,48.83,48.71,48.82,30112.0
2024-05-10 13:00:00,48.8,48.81,48.65,48.77,25478.0,48.8,48.81,48.65,48.77,25478.0
2024-05-10 13:30:00,48.77,48.84,48.74,48.82,28917.0,48.77,48.84,48.74,48.82,28917.0
2024-05-10 14:00:00,48.81,48.86,48.7,48.81,38987.0,48.81,48.86,48.7,48.81,38987.0
2024-05-10 14:30:00,48.82,48.92,48.8,48.83,53910.0,48.82,48.92,48.8,48.83,53910.0
2024-05-10 15:00:00,48.82,48.89,48.79,48.84,36259.0,48.82,48.89,48.79,48.84,36259.0
2024-05-10 15:30:00,48.83,49.1,48.76,49.1,184728.0,48.83,49.1,48.76,49.1,184728.0
2024-05-13 09:30:00,49.1,49.53,49.1,49.53,49032.0,49.1,49.53,49.1,49.53,49032.0
2024-05-13 10:00:00,49.57,49.67,49.35,49.42,27013.0,49.57,49.67,49.35,49.42,27013.0
2024-05-13 10:30:00,49.42,49.5,49.25,49.26,34455.0,49.42,49.5,49.25,49.26,34455.0
2024-05-13 11:00:00,49.27,49.38,49.23,49.3,28877.0,49.27,49.38,49.23,49.3,28877.0
2024-05-13 11:30:00,49.29,49.34,49.17,49.23,38080.0,49.29,49.34,49.17,49.23,38080.0
2024-05-13 12:00:00,49.22,49.25,49.0,49.07,22723.0,49.22,49.25,49.0,49.07,22723.0
2024-05-13 12:30:00,49.07,49.12,48.98,48.98,15852.0,49.07,49.12,48.98,48.98,15852.0
2024-05-13 13:00:00,48.98,48.98,48.8,48.94,14873.0,48.98,48.98,48.8,48.94,14873.0
2024-05-13 13:30:00,48.97,49.08,48.91,49.02,22762.0,48.97,49.08,48.91,49.02,22762.0
2024-05-13 14:00:00,49.02,49.04,48.84,49.02,34812.0,49.02,49.04,48.84,49.02,34812.0
2024-05-13 14:30:00,49.02,49.02,48.93,48.98,40894.0,49.02,49.02,48.93,48.98,40894.0
2024-05-13 15:00:00,48.98,49.01,48.74,48.74,41038.0,48.98,49.01,48.74,48.74,41038.0
2024-05-13 15:30:00,48.74,48.76,48.55,48.56,176058.0,48.74,48.76,48.55,48.56,176058.0
2024-05-14 09:30:00,49.11,49.54,48.74,49.14,38461.0,49.11,49.54,48.74,49.14,38461.0
2024-05-14 10:00:00,49.16,49.25,49.0,49.13,24341.0,49.16,49.25,49.0,49.13,24341.0
2024-05-14 10:30:00,49.13,49.2,48.95,49.16,35505.0,49.13,49.2,48.95,49.16,35505.0
2024-05-14 11:00:00,49.16,49.24,49.11,49.2,26868.0,49.16,49.24,49.11,49.2,26868.0
2024-05-14 11:30:00,49.2,49.2,49.03,49.03,20744.0,49.2,49.2,49.03,49.03,20744.0
2024-05-14 12:00:00,49.03,49.21,49.01,49.21,28003.0,49.03,49.21,49.01,49.21,28003.0
2024-05-14 12:30:00,49.2,49.22,49.12,49.14,31276.0,49.2,49.22,49.12,49.14,31276.0
2024-05-14 13:00:00,49.14,49.15,48.95,48.98,29154.0,49.14,49.15,48.95,48.98,29154.0
2024-05-14 13:30:00,48.98,48.99,48.82,48.86,37013.0,48.98,48.99,48.82,48.86,37013.0
2024-05-14 14:00:00,48.86,49.07,48.85,49.03,171132.0,48.86,49.07,48.85,49.03,171132.0
2024-05-14 14:30:00,49.02,49.18,49.01,49.1,51373.0,49.02,49.18,49.01,49.1,51373.0
2024-05-14 15:00:00,49.09,49.1,48.84,48.85,62283.0,49.09,49.1,48.84,48.85,62283.0
2024-05-14 15:30:00,48.84,48.85,48.69,48.71,233942.0,48.84,48.85,48.69,48.71,233942.0
2024-05-15 09:30:00,48.78,49.23,48.24,48.7,92885.0,48.78,49.23,48.24,48.7,92885.0
2024-05-15 10:00:00,48.69,49.05,48.62,48.93,34664.0,48.69,49.05,48.62,48.93,34664.0
2024-05-15 10:30:00,48.91,49.2,48.91,49.1,28451.0,48.91,49.2,48.91,49.1,28451.0
2024-05-15 11:00:00,49.12,49.17,48.97,49.11,27064.0,49.12,49.17,48.97,49.11,27064.0
2024-05-15 11:30:00,49.12,49.17,49.04,49.1,29726.0,49.12,49.17,49.04,49.1,29726.0
2024-05-15 12:00:00,49.09,49.29,49.02,49.23,32900.0,49.09,49.29,49.02,49.23,32900.0
2024-05-15 12:30:00,49.25,49.31,49.2,49.31,23748.0,49.25,49.31,49.2,49.31,23748.0
2024-05-15 13:00:00,49.32,49.35,49.29,49.31,28968.0,49.32,49.35,49.29,49.31,28968.0
2024-05-15 13:30:00,49.31,49.32,49.12,49.17,41266.0,49.31,49.32,49.12,49.17,41266.0
2024-05-15 14:00:00,49.16,49.16,48.95,49.01,28853.0,49.16,49.16,48.95,49.01,28853.0
2024-05-15 14:30:00,48.99,49.1,48.87,49.1,45862.0,48.99,49.1,48.87,49.1,45862.0
2024-05-15 15:00:00,49.09,49.32,49.07,49.3,68764.0,49.09,49.32,49.07,49.3,68764.0
2024-05-15 15:30:00,49.31,49.47,49.29,49.31,185594.0,49.31,49.47,49.29,49.31,185594.0
2024-05-16 09:30:00,49.68,49.68,49.19,49.25,29833.0,49.68,49.68,49.19,49.25,29833.0
2024-05-16 10:00:00,49.3,49.33,49.15,49.27,45203.0,49.3,49.33,49.15,49.27,45203.0
2024-05-16 10:30:00,49.28,49.35,49.25,49.27,21709.0,49.28,49.35,49.25,49.27,21709.0
2024-05-16 11:00:00,49.26,49.38,49.25,49.31,35057.0,49.26,49.38,49.25,49.31,35057.0
2024-05-16 11:30:00,49.33,49.4,49.25,49.27,32872.0,49.33,49.4,49.25,49.27,32872.0
2024-05-16 12:00:00,49.25,49.46,49.25,49.36,23415.0,49.25,49.46,49.25,49.36,23415.0
2024-05-16 12:30:00,49.35,49.4,49.32,49.38,14530.0,49.35,49.4,49.32,49.38,14530.0
2024-05-16 13:00:00,49.37,49.37,49.25,49.3,19555.0,49.37,49.37,49.25,49.3,19555.0
2024-05-16 13:30:00,49.3,49.34,49.25,49.27,25462.0,49.3,49.34,49.25,49.27,25462.0
2024-05-16 14:00:00,49.26,49.27,49.02,49.07,41700.0,49.26,49.27,49.02,49.07,41700.0
2024-05-16 14:30:00,49.06,49.17,49.02,49.15,32823.0,49.06,49.17,49.02,49.15,32823.0
2024-05-16 15:00:00,49.15,49.17,49.04,49.13,37687.0,49.15,49.17,49.04,49.13,37687.0
2024-05-16 15:30:00,49.13,49.2,49.08,49.2,106793.0,49.13,49.2,49.08,49.2,106793.0
2024-05-17 09:30:00,49.27,49.33,49.01,49.22,26733.0,49.27,49.33,49.01,49.22,26733.0
2024-05-17 10:00:00,49.2,49.25,48.93,48.94,41256.0,49.2,49.25,48.93,48.94,41256.0
2024-05-17 10:30:00,48.94,49.15,48.8,49.12,34700.0,48.94,49.15,48.8,49.12,34700.0
2024-05-17 11:00:00,49.12,49.12,49.0,49.1,21275.0,49.12,49.12,49.0,49.1,21275.0
2024-05-17 11:30:00,49.12,49.21,49.09,49.2,49800.0,49.12,49.21,49.09,49.2,49800.0
2024-05-17 12:00:00,49.19,49.2,49.02,49.03,24106.0,49.19,49.2,49.02,49.03,24106.0
2024-05-17 12:30:00,49.02,49.08,48.92,48.95,21898.0,49.02,49.08,48.92,48.95,21898.0
2024-05-17 13:00:00,48.94,49.03,48.93,48.98,15718.0,48.94,49.03,48.93,48.98,15718.0
2024-05-17 13:30:00,49.0,49.02,48.94,48.98,21991.0,49.0,49.02,48.94,48.98,21991.0
2024-05-17 14:00:00,48.97,48.97,48.84,48.93,30058.0,48.97,48.97,48.84,48.93,30058.0
2024-05-17 14:30:00,48.94,48.99,48.89,48.97,25236.0,48.94,48.99,48.89,48.97,25236.0
2024-05-17 15:00:00,48.96,49.02,48.84,48.85,29038.0,48.96,49.02,48.84,48.85,29038.0
2024-05-17 15:30:00,48.86,48.95,48.78,48.86,143618.0,48.86,48.95,48.78,48.86,143618.0
2024-05-20 09:30:00,48.75,49.09,48.6,48.98,55211.0,48.75,49.09,48.6,48.98,55211.0
2024-05-20 10:00:00,48.98,49.09,48.93,48.99,31451.0,48.98,49.09,48.93,48.99,31451.0
2024-05-20 10:30:00,48.99,49.01,48.88,48.92,22693.0,48.99,49.01,48.88,48.92,22693.0
2024-05-20 11:00:00,48.91,49.03,48.89,49.0,24580.0,48.91,49.03,48.89,49.0,24580.0
2024-05-20 11:30:00,49.01,49.06,48.96,49.02,23841.0,49.01,49.06,48.96,49.02,23841.0
2024-05-20 12:00:00,49.02,49.03,48.89,48.9,25866.0,49.02,49.03,48.89,48.9,25866.0
2024-05-20 12:30:00,48.9,49.06,48.9,49.01,21671.0,48.9,49.06,48.9,49.01,21671.0
2024-05-20 13:00:00,49.02,49.03,48.91,48.92,15998.0,49.02,49.03,48.91,48.92,15998.0
2024-05-20 13:30:00,48.91,48.92,48.69,48.78,28342.0,48.91,48.92,48.69,48.78,28342.0
2024-05-20 14:00:00,48.79,48.79,48.68,48.75,22674.0,48.79,48.79,48.68,48.75,22674.0
2024-05-20 14:30:00,48.74,48.8,48.71,48.72,26829.0,48.74,48.8,48.71,48.72,26829.0
2024-05-20 15:00:00,48.71,48.92,48.71,48.8,32782.0,48.71,48.92,48.71,48.8,32782.0
2024-05-20 15:30:00,48.81,48.87,48.63,48.87,214824.0,48.81,48.87,48.63,48.87,214824.0
2024-05-21 09:30:00,48.6,48.93,48.58,48.6,36928.0,48.6,48.93,48.58,48.6,36928.0
2024-05-21 10:00:00,48.59,48.85,48.59,48.8,59278.0,48.59,48.85,48.59,48.8,59278.0
2024-05-21 10:30:00,48.79,49.01,48.79,48.94,113608.0,48.79,49.01,48.79,48.94,113608.0
2024-05-21 11:00:00,48.94,49.0,48.77,48.79,52212.0,48.94,49.0,48.77,48.79,52212.0
2024-05-21 11:30:00,48.79,48.92,48.78,48.89,32596.0,48.79,48.92,48.78,48.89,32596.0
2024-05-21 12:00:00,48.89,48.93,48.82,48.91,37366.0,48.89,48.93,48.82,48.91,37366.0
2024-05-21 12:30:00,48.91,49.15,48.9,49.14,32317.0,48.91,49.15,48.9,49.14,32317.0
2024-05-21 13:00:00,49.14,49.14,48.96,49.04,22582.0,49.14,49.14,48.96,49.04,22582.0
2024-05-21 13:30:00,49.04,49.08,48.92,49.04,38165.0,49.04,49.08,48.92,49.04,38165.0
2024-05-21 14:00:00,49.05,49.06,48.98,49.01,34850.0,49.05,49.06,48.98,49.01,34850.0
2024-05-21 14:30:00,49.02,49.06,48.97,49.06,37431.0,49.02,49.06,48.97,49.06,37431.0
2024-05-21 15:00:00,49.09,49.16,49.05,49.08,33873.0,49.09,49.16,49.05,49.08,33873.0
2024-05-21 15:30:00,49.07,49.45,49.05,49.45,214726.0,49.07,49.45,49.05,49.45,214726.0
2024-05-22 09:30:00,49.6,50.13,49.57,50.11,42372.0,49.6,50.13,49.57,50.11,42372.0
2024-05-22 10:00:00,50.12,50.25,49.82,49.88,45614.0,50.12,50.25,49.82,49.88,45614.0
2024-05-22 10:30:00,49.87,49.91,49.52,49.63,40091.0,49.87,49.91,49.52,49.63,40091.0
2024-05-22 11:00:00,49.64,49.76,49.61,49.61,110946.0,49.64,49.76,49.61,49.61,110946.0
2024-05-22 11:30:00,49.57,49.63,49.39,49.46,51891.0,49.57,49.63,49.39,49.46,51891.0
2024-05-22 12:00:00,49.46,49.65,49.45,49.56,72105.0,49.46,49.65,49.45,49.56,72105.0
2024-05-22 12:30:00,49.56,49.58,49.47,49.54,43260.0,49.56,49.58,49.47,49.54,43260.0
2024-05-22 13:00:00,49.54,49.72,49.52,49.7,47728.0,49.54,49.72,49.52,49.7,47728.0
2024-05-22 13:30:00,49.69,49.72,49.58,49.59,32221.0,49.69,49.72,49.58,49.59,32221.0
2024-05-22 14:00:00,49.59,49.59,49.19,49.21,57391.0,49.59,49.59,49.19,49.21,57391.0
2024-05-22 14:30:00,49.2,49.26,49.11,49.21,50600.0,49.2,49.26,49.11,49.21,50600.0
2024-05-22 15:00:00,49.2,49.38,49.13,49.19,125977.0,49.2,49.38,49.13,49.19,125977.0
2024-05-22 15:30:00,49.17,49.57,49.16,49.56,177238.0,49.17,49.57,49.16,49.56,177238.0
2024-05-23 09:30:00,49.75,49.97,48.95,49.05,40657.0,49.75,49.97,48.95,49.05,40657.0
2024-05-23 10:00:00,49.07,49.1,48.82,48.91,41438.0,49.07,49.1,48.82,48.91,41438.0
2024-05-23 10:30:00,48.92,48.96,48.64,48.68,46345.0,48.92,48.96,48.64,48.68,46345.0
2024-05-23 11:00:00,48.68,48.75,48.62,48.72,61690.0,48.68,48.75,48.62,48.72,61690.0
2024-05-23 11:30:00,48.7,48.91,48.7,48.77,162459.0,48.7,48.91,48.7,48.77,162459.0
2024-05-23 12:00:00,48.77,49.08,48.65,49.07,112819.0,48.77,49.08,48.65,49.07,112819.0
2024-05-23 12:30:00,49.09,49.14,48.86,48.95,109925.0,49.09,49.14,48.86,48.95,109925.0
2024-05-23 13:00:00,48.97,49.21,48.91,49.16,38045.0,48.97,49.21,48.91,49.16,38045.0
2024-05-23 13:30:00,49.16,49.17,48.86,48.9,68635.0,49.16,49.17,48.86,48.9,68635.0
2024-05-23 14:00:00,48.88,48.89,48.66,48.68,60660.0,48.88,48.89,48.66,48.68,60660.0
2024-05-23 14:30:00,48.68,48.81,48.63,48.79,80850.0,48.68,48.81,48.63,48.79,80850.0
2024-05-23 15:00:00,48.79,48.95,48.78,48.85,75691.0,48.79,48.95,48.78,48.85,75691.0
2024-05-23 15:30:00,48.84,48.96,48.83,48.88,135908.0,48.84,48.96,48.83,48.88,135908.0
2024-05-24 09:30:00,49.17,49.37,49.04,49.13,24132.0,49.17,49.37,49.04,49.13,24132.0
2024-05-24 10:00:00,49.15,49.36,49.15,49.22,42048.0,49.15,49.36,49.15,49.22,42048.0
2024-05-24 10:30:00,49.22,49.22,48.96,49.06,21605.0,49.22,49.22,48.96,49.06,21605.0
2024-05-24 11:00:00,49.06,49.26,49.01,49.21,53929.0,49.06,49.26,49.01,49.21,53929.0
2024-05-24 11:30:00,49.2,49.27,49.17,49.26,28538.0,49.2,49.27,49.17,49.26,28538.0
2024-05-24 12:00:00,49.28,49.4,49.26,49.39,12092.0,49.28,49.4,49.26,49.39,12092.0
2024-05-24 12:30:00,49.39,49.4,49.29,49.33,16969.0,49.39,49.4,49.29,49.33,16969.0
2024-05-24 13:00:00,49.32,49.41,49.28,49.4,10720.0,49.32,49.41,49.28,49.4,10720.0
2024-05-24 13:30:00,49.4,49.4,49.27,49.35,15392.0,49.4,49.4,49.27,49.35,15392.0
2024-05-24 14:00:00,49.35,49.49,49.3,49.46,33963.0,49.35,49.49,49.3,49.46,33963.0
2024-05-24 14:30:00,49.46,49.53,49.45,49.5,12999.0,49.46,49.53,49.45,49.5,12999.0
2024-05-24 15:00:00,49.49,49.5,49.41,49.46,26596.0,49.49,49.5,49.41,49.46,26596.0
2024-05-24 15:30:00,49.45,49.5,49.27,49.36,104730.0,49.45,49.5,49.27,49.36,104730.0
2024-05-28 09:30:00,49.55,49.67,49.33,49.61,23200.0,49.55,49.67,49.33,49.61,23200.0
2024-05-28 10:00:00,49.59,49.64,49.45,49.53,29553.0,49.59,49.64,49.45,49.53,29553.0
2024-05-28 10:30:00,49.54,49.77,49.54,49.68,26115.0,49.54,49.77,49.54,49.68,26115.0
2024-05-28 11:00:00,49.68,49.75,49.63,49.73,21161.0,49.68,49.75,49.63,49.73,21161.0
2024-05-28 11:30:00,49.74,49.78,49.66,49.66,20578.0,49.74,49.78,49.66,49.66,20578.0
2024-05-28 12:00:00,49.67,49.73,49.61,49.62,47356.0,49.67,49.73,49.61,49.62,47356.0
2024-05-28 12:30:00,49.62,49.86,49.62,49.86,27189.0,49.62,49.86,49.62,49.86,27189.0
2024-05-28 13:00:00,49.85,49.85,49.68,49.71,22713.0,49.85,49.85,49.68,49.71,22713.0
2024-05-28 13:30:00,49.71,49.79,49.57,49.58,24158.0,49.71,49.79,49.57,49.58,24158.0
2024-05-28 14:00:00,49.57,49.6,49.39,49.41,44152.0,49.57,49.6,49.39,49.41,44152.0
2024-05-28 14:30:00,49.39,49.39,49.3,49.37,32527.0,49.39,49.39,49.3,49.37,32527.0
2024-05-28 15:00:00,49.36,49.39,49.28,49.29,32808.0,49.36,49.39,49.28,49.29,32808.0
2024-05-28 15:30:00,49.27,49.57,49.26,49.47,147614.0,49.27,49.57,49.26,49.47,147614.0
2024-05-29 09:30:00,48.86,49.09,48.75,48.96,49491.0,48.86,49.09,48.75,48.96,49491.0
2024-05-29 10:00:00,48.95,48.99,48.83,48.9,31139.0,48.95,48.99,48.83,48.9,31139.0
2024-05-29 10:30:00,48.89,49.11,48.85,48.94,64572.0,48.89,49.11,48.85,48.94,64572.0
2024-05-29 11:00:00,48.95,49.2,48.93,49.17,37004.0,48.95,49.2,48.93,49.17,37004.0
2024-05-29 11:30:00,49.16,49.24,49.12,49.21,27170.0,49.16,49.24,49.12,49.21,27170.0
2024-05-29 12:00:00,49.19,49.19,49.1,49.13,17234.0,49.19,49.19,49.1,49.13,17234.0
2024-05-29 12:30:00,49.14,49.35,49.14,49.29,28778.0,49.14,49.35,49.14,49.29,28778.0
2024-05-29 13:00:00,49.29,49.38,49.19,49.36,34206.0,49.29,49.38,49.19,49.36,34206.0
2024-05-29 13:30:00,49.37,49.47,49.31,49.41,48964.0,49.37,49.47,49.31,49.41,48964.0
2024-05-29 14:00:00,49.41,49.46,49.26,49.4,56609.0,49.41,49.46,49.26,49.4,56609.0
2024-05-29 14:30:00,49.4,49.42,49.27,49.3,29987.0,49.4,49.42,49.27,49.3,29987.0
2024-05-29 15:00:00,49.3,49.37,49.24,49.29,23899.0,49.3,49.37,49.24,49.29,23899.0
2024-05-29 15:30:00,49.29,49.38,49.23,49.34,118645.0,49.29,49.38,49.23,49.34,118645.0
2024-05-30 09:30:00,48.22,48.47,47.6,48.08,162454.0,48.22,48.47,47.6,48.08,162454.0
2024-05-30 10:00:00,48.1,48.1,47.17,47.29,146003.0,48.1,48.1,47.17,47.29,146003.0
2024-05-30 10:30:00,47.26,47.62,47.25,47.45,151136.0,47.26,47.62,47.25,47.45,151136.0
2024-05-30 11:00:00,47.45,47.61,47.4,47.5,57939.0,47.45,47.61,47.4,47.5,57939.0
2024-05-30 11:30:00,47.51,47.72,47.5,47.66,57072.0,47.51,47.72,47.5,47.66,57072.0
2024-05-30 12:00:00,47.66,47.93,47.64,47.89,44794.0,47.66,47.93,47.64,47.89,44794.0
2024-05-30 12:30:00,47.89,47.98,47.79,47.93,67128.0,47.89,47.98,47.79,47.93,67128.0
2024-05-30 13:00:00,47.93,48.02,47.74,47.76,63126.0,47.93,48.02,47.74,47.76,63126.0
2024-05-30 13:30:00,47.76,47.93,47.76,47.89,63787.0,47.76,47.93,47.76,47.89,63787.0
2024-05-30 14:00:00,47.89,48.05,47.88,47.93,111055.0,47.89,48.05,47.88,47.93,111055.0
2024-05-30 14:30:00,47.93,48.06,47.89,47.98,165551.0,47.93,48.06,47.89,47.98,165551.0
2024-05-30 15:00:00,47.98,48.02,47.93,47.99,144469.0,47.98,48.02,47.93,47.99,144469.0
2024-05-30 15:30:00,47.99,48.02,47.68,47.84,311108.0,47.99,48.02,47.68,47.84,311108.0
2024-05-31 09:30:00,48.06,48.27,47.82,47.87,89582.0,48.06,48.27,47.82,47.87,89582.0
2024-05-31 10:00:00,47.81,48.0,47.67,47.71,98654.0,47.81,48.0,47.67,47.71,98654.0
2024-05-31 10:30:00,47.7,47.71,47.5,47.61,92892.0,47.7,47.71,47.5,47.61,92892.0
2024-05-31 11:00:00,47.6,47.6,47.46,47.57,69964.0,47.6,47.6,47.46,47.57,69964.0
2024-05-31 11:30:00,47.56,47.56,47.44,47.47,78523.0,47.56,47.56,47.44,47.47,78523.0
2024-05-31 12:00:00,47.46,47.47,47.21,47.36,52560.0,47.46,47.47,47.21,47.36,52560.0
2024-05-31 12:30:00,47.36,47.46,47.36,47.4,47076.0,47.36,47.46,47.36,47.4,47076.0
2024-05-31 13:00:00,47.4,47.51,47.36,47.48,54467.0,47.4,47.51,47.36,47.48,54467.0
2024-05-31 13:30:00,47.48,47.59,47.47,47.52,49833.0,47.48,47.59,47.47,47.52,49833.0
2024-05-31 14:00:00,47.52,47.59,47.46,47.55,96038.0,47.52,47.59,47.46,47.55,96038.0
2024-05-31 14:30:00,47.55,47.69,47.54,47.63,69488.0,47.55,47.69,47.54,47.63,69488.0
2024-05-31 15:00:00,47.62,47.97,47.58,47.94,71682.0,47.62,47.97,47.58,47.94,71682.0
2024-05-31 15:30:00,47.93,48.24,47.88,48.16,420989.0,47.93,48.24,47.88,48.16,420989.0
2024-06-03 09:30:00,48.83,48.83,48.34,48.37,81279.0,48.83,48.83,48.34,48.37,81279.0
2024-06-03 10:00:00,48.38,48.58,48.21,48.39,44627.0,48.38,48.58,48.21,48.39,44627.0
2024-06-03 10:30:00,48.4,48.4,47.86,48.14,83833.0,48.4,48.4,47.86,48.14,83833.0
2024-06-03 11:00:00,48.09,48.12,47.97,48.12,122646.0,48.09,48.12,47.97,48.12,122646.0
2024-06-03 11:30:00,48.13,48.17,47.95,47.98,66635.0,48.13,48.17,47.95,47.98,66635.0
2024-06-03 12:00:00,47.97,48.04,47.77,47.77,109862.0,47.97,48.04,47.77,47.77,109862.0
2024-06-03 12:30:00,47.77,47.77,47.58,47.67,79288.0,47.77,47.77,47.58,47.67,79288.0
2024-06-03 13:00:00,47.68,47.8,47.47,47.75,158892.0,47.68,47.8,47.47,47.75,158892.0
2024-06-03 13:30:00,47.76,47.98,47.75,47.98,117158.0,47.76,47.98,47.75,47.98,117158.0
2024-06-03 14:00:00,47.98,48.07,47.88,47.88,152843.0,47.98,48.07,47.88,47.88,152843.0
2024-06-03 14:30:00,47.87,48.08,47.86,47.96,136875.0,47.87,48.08,47.86,47.96,136875.0
2024-06-03 15:00:00,47.95,47.97,47.8,47.8,64848.0,47.95,47.97,47.8,47.8,64848.0
2024-06-03 15:30:00,47.82,48.01,47.76,47.91,372380.0,47.82,48.01,47.76,47.91,372380.0
2024-06-04 09:30:00,47.72,47.84,47.63,47.77,31761.0,47.72,47.84,47.63,47.77,31761.0
2024-06-04 10:00:00,47.79,47.88,47.26,47.34,68107.0,47.79,47.88,47.26,47.34,68107.0
2024-06-04 10:30:00,47.34,47.34,46.98,47.0,70401.0,47.34,47.34,46.98,47.0,70401.0
2024-06-04 11:00:00,46.98,47.31,46.98,47.14,44902.0,46.98,47.31,46.98,47.14,44902.0
2024-06-04 11:30:00,47.12,47.15,46.85,46.85,38347.0,47.12,47.15,46.85,46.85,38347.0
2024-06-04 12:00:00,46.87,46.98,46.82,46.86,46524.0,46.87,46.98,46.82,46.86,46524.0
2024-06-04 12:30:00,46.85,47.06,46.84,46.94,55373.0,46.85,47.06,46.84,46.94,55373.0
2024-06-04 13:00:00,46.93,47.05,46.87,46.99,36068.0,46.93,47.05,46.87,46.99,36068.0
2024-06-04 13:30:00,47.0,47.1,46.91,47.05,105367.0,47.0,47.1,46.91,47.05,105367.0
2024-06-04 14:00:00,47.05,47.25,46.99,47.21,59304.0,47.05,47.25,46.99,47.21,59304.0
2024-06-04 14:30:00,47.21,47.29,47.17,47.2,61653.0,47.21,47.29,47.17,47.2,61653.0
2024-06-04 15:00:00,47.2,47.2,47.07,47.09,55924.0,47.2,47.2,47.07,47.09,55924.0
2024-06-04 15:30:00,47.09,47.19,47.0,47.1,282082.0,47.09,47.19,47.0,47.1,282082.0
2024-06-05 09:30:00,47.5,47.98,47.22,47.96,119773.0,47.5,47.98,47.22,47.96,119773.0
2024-06-05 10:00:00,47.93,48.17,47.78,48.11,104419.0,47.93,48.17,47.78,48.11,104419.0
2024-06-05 10:30:00,48.11,48.31,48.1,48.11,140662.0,48.11,48.31,48.1,48.11,140662.0
2024-06-05 11:00:00,48.11,48.36,47.95,48.31,108197.0,48.11,48.36,47.95,48.31,108197.0
2024-06-05 11:30:00,48.3,48.39,48.21,48.38,130759.0,48.3,48.39,48.21,48.38,130759.0
2024-06-05 12:00:00,48.39,48.56,48.37,48.44,95516.0,48.39,48.56,48.37,48.44,95516.0
2024-06-05 12:30:00,48.45,48.49,48.3,48.42,83302.0,48.45,48.49,48.3,48.42,83302.0
2024-06-05 13:00:00,48.41,48.74,48.4,48.66,647858.0,48.41,48.74,48.4,48.66,647858.0
2024-06-05 13:30:00,48.66,48.73,48.47,48.55,134877.0,48.66,48.73,48.47,48.55,134877.0
2024-06-05 14:00:00,48.54,48.57,48.34,48.4,137244.0,48.54,48.57,48.34,48.4,137244.0
2024-06-05 14:30:00,48.39,48.45,48.21,48.25,169972.0,48.39,48.45,48.21,48.25,169972.0
2024-06-05 15:00:00,48.24,48.24,47.99,48.01,232165.0,48.24,48.24,47.99,48.01,232165.0
2024-06-05 15:30:00,48.01,48.42,48.0,48.23,670705.0,48.01,48.42,48.0,48.23,670705.0
2024-06-06 09:30:00,52.58,53.58,49.79,50.65,944139.0,52.58,53.58,49.79,50.65,944139.0
2024-06-06 10:00:00,50.62,50.95,49.92,50.39,316524.0,50.62,50.95,49.92,50.39,316524.0
2024-06-06 10:30:00,50.4,50.58,49.94,50.53,220100.0,50.4,50.58,49.94,50.53,220100.0
2024-06-06 11:00:00,50.53,50.57,49.7,49.79,386342.0,50.53,50.57,49.7,49.79,386342.0
2024-06-06 11:30:00,49.8,49.81,48.98,49.05,245919.0,49.8,49.81,48.98,49.05,245919.0
2024-06-06 12:00:00,49.05,49.42,48.87,49.13,189842.0,49.05,49.42,48.87,49.13,189842.0
2024-06-06 12:30:00,49.15,49.35,48.7,48.78,129691.0,49.15,49.35,48.7,48.78,129691.0
2024-06-06 13:00:00,48.78,49.07,48.77,48.92,128909.0,48.78,49.07,48.77,48.92,128909.0
2024-06-06 13:30:00,48.91,49.11,48.47,49.04,232946.0,48.91,49.11,48.47,49.04,232946.0
2024-06-06 14:00:00,49.04,49.09,48.61,48.64,175440.0,49.04,49.09,48.61,48.64,175440.0
2024-06-06 14:30:00,48.61,48.86,48.5,48.65,197448.0,48.61,48.86,48.5,48.65,197448.0
2024-06-06 15:00:00,48.63,49.03,48.55,49.0,175253.0,48.63,49.03,48.55,49.0,175253.0
2024-06-06 15:30:00,49.01,49.1,48.54,48.56,701585.0,49.01,49.1,48.54,48.56,701585.0
2024-06-07 09:30:00,47.63,47.84,47.0,47.2,169194.0,47.63,47.84,47.0,47.2,169194.0
2024-06-07 10:00:00,47.19,47.19,46.25,46.39,155768.0,47.19,47.19,46.25,46.39,155768.0
2024-06-07 10:30:00,46.36,46.76,46.28,46.29,122866.0,46.36,46.76,46.28,46.29,122866.0
2024-06-07 11:00:00,46.3,46.32,46.0,46.3,136797.0,46.3,46.32,46.0,46.3,136797.0
2024-06-07 11:30:00,46.3,46.39,46.09,46.18,57349.0,46.3,46.39,46.09,46.18,57349.0
2024-06-07 12:00:00,46.16,46.53,46.09,46.42,65754.0,46.16,46.53,46.09,46.42,65754.0
2024-06-07 12:30:00,46.42,46.44,46.17,46.38,60852.0,46.42,46.44,46.17,46.38,60852.0
2024-06-07 13:00:00,46.37,46.54,46.21,46.33,78093.0,46.37,46.54,46.21,46.33,78093.0
2024-06-07 13:30:00,46.34,46.46,46.16,46.43,84045.0,46.34,46.46,46.16,46.43,84045.0
2024-06-07 14:00:00,46.42,46.42,46.12,46.17,111621.0,46.42,46.42,46.12,46.17,111621.0
2024-06-07 14:30:00,46.15,46.22,45.85,45.96,90234.0,46.15,46.22,45.85,45.96,90234.0
2024-06-07 15:00:00,45.95,46.07,45.83,45.99,118782.0,45.95,46.07,45.83,45.99,118782.0
2024-06-07 15:30:00,46.0,46.03,45.62,45.77,483807.0,46.0,46.03,45.62,45.77,483807.0
2024-06-10 09:30:00,45.02,45.37,44.69,45.18,100888.0,45.02,45.37,44.69,45.18,100888.0
2024-06-10 10:00:00,45.18,45.81,45.18,45.78,72553.0,45.18,45.81,45.18,45.78,72553.0
2024-06-10 10:30:00,45.77,46.0,45.55,45.97,69585.0,45.77,46.0,45.55,45.97,69585.0
2024-06-10 11:00:00,45.99,46.04,45.71,45.73,79933.0,45.99,46.04,45.71,45.73,79933.0
2024-06-10 11:30:00,45.73,46.06,45.66,45.66,76221.0,45.73,46.06,45.66,45.66,76221.0
2024-06-10 12:00:00,45.66,45.77,45.59,45.71,67018.0,45.66,45.77,45.59,45.71,67018.0
2024-06-10 12:30:00,45.73,45.74,45.46,45.55,37571.0,45.73,45.74,45.46,45.55,37571.0
2024-06-10 13:00:00,45.54,45.71,45.51,45.6,31786.0,45.54,45.71,45.51,45.6,31786.0
2024-06-10 13:30:00,45.6,45.82,45.59,45.77,48003.0,45.6,45.82,45.59,45.77,48003.0
2024-06-10 14:00:00,45.77,45.82,45.62,45.72,54383.0,45.77,45.82,45.62,45.72,54383.0
2024-06-10 14:30:00,45.71,45.86,45.68,45.8,57543.0,45.71,45.86,45.68,45.8,57543.0
2024-06-10 15:00:00,45.8,45.9,45.79,45.85,60031.0,45.8,45.9,45.79,45.85,60031.0
2024-06-10 15:30:00,45.84,46.08,45.76,45.83,373634.0,45.84,46.08,45.76,45.83,373634.0
2024-06-11 09:30:00,45.89,46.3,45.76,46.14,56586.0,45.89,46.3,45.76,46.14,56586.0
2024-06-11 10:00:00,46.09,46.38,46.06,46.2,56641.0,46.09,46.38,46.06,46.2,56641.0
2024-06-11 10:30:00,46.19,46.41,46.19,46.28,42673.0,46.19,46.41,46.19,46.28,42673.0
2024-06-11 11:00:00,46.27,46.29,46.08,46.21,70011.0,46.27,46.29,46.08,46.21,70011.0
2024-06-11 11:30:00,46.21,46.29,46.03,46.08,55216.0,46.21,46.29,46.03,46.08,55216.0
2024-06-11 12:00:00,46.08,46.1,45.88,45.92,26256.0,46.08,46.1,45.88,45.92,26256.0
2024-06-11 12:30:00,45.91,46.01,45.79,45.81,30500.0,45.91,46.01,45.79,45.81,30500.0
2024-06-11 13:00:00,45.82,45.95,45.8,45.92,18368.0,45.82,45.95,45.8,45.92,18368.0
2024-06-11 13:30:00,45.93,45.97,45.89,45.94,34094.0,45.93,45.97,45.89,45.94,34094.0
2024-06-11 14:00:00,45.94,46.01,45.89,46.0,38408.0,45.94,46.01,45.89,46.0,38408.0
2024-06-11 14:30:00,45.99,46.04,45.91,45.95,22549.0,45.99,46.04,45.91,45.95,22549.0
2024-06-11 15:00:00,45.95,46.0,45.91,45.98,63679.0,45.95,46.0,45.91,45.98,63679.0
2024-06-11 15:30:00,45.97,46.13,45.9,45.92,268698.0,45.97,46.13,45.9,45.92,268698.0
2024-06-12 09:30:00,48.41,48.78,47.81,48.23,187176.0,48.41,48.78,47.81,48.23,187176.0
2024-06-12 10:00:00,48.26,48.49,48.08,48.26,122672.0,48.26,48.49,48.08,48.26,122672.0
2024-06-12 10:30:00,48.26,48.27,47.73,47.82,136212.0,48.26,48.27,47.73,47.82,136212.0
2024-06-12 11:00:00,47.81,47.96,47.74,47.83,61849.0,47.81,47.96,47.74,47.83,61849.0
2024-06-12 11:30:00,47.82,47.89,47.76,47.88,38397.0,47.82,47.89,47.76,47.88,38397.0
2024-06-12 12:00:00,47.86,47.86,47.46,47.77,39374.0,47.86,47.86,47.46,47.77,39374.0
2024-06-12 12:30:00,47.75,47.89,47.75,47.82,58116.0,47.75,47.89,47.75,47.82,58116.0
2024-06-12 13:00:00,47.81,47.89,47.72,47.76,31519.0,47.81,47.89,47.72,47.76,31519.0
2024-06-12 13:30:00,47.78,48.05,47.72,48.05,103033.0,47.78,48.05,47.72,48.05,103033.0
2024-06-12 14:00:00,48.03,48.47,47.63,48.43,297075.0,48.03,48.47,47.63,48.43,297075.0
2024-06-12 14:30:00,48.47,48.68,48.22,48.56,130588.0,48.47,48.68,48.22,48.56,130588.0
2024-06-12 15:00:00,48.53,48.65,48.32,48.41,68841.0,48.53,48.65,48.32,48.41,68841.0
2024-06-12 15:30:00,48.41,48.81,48.37,48.78,267065.0,48.41,48.81,48.37,48.78,267065.0
2024-06-13 09:30:00,48.85,49.07,48.17,48.22,63073.0,48.85,49.07,48.17,48.22,63073.0
2024-06-13 10:00:00,48.27,48.41,47.98,48.13,23160.0,48.27,48.41,47.98,48.13,23160.0
2024-06-13 10:30:00,48.14,48.24,47.91,48.02,27858.0,48.14,48.24,47.91,48.02,27858.0
2024-06-13 11:00:00,48.0,48.05,47.92,47.98,36563.0,48.0,48.05,47.92,47.98,36563.0
2024-06-13 11:30:00,47.99,48.07,47.77,47.85,90018.0,47.99,48.07,47.77,47.85,90018.0
2024-06-13 12:00:00,47.84,48.0,47.83,47.95,51836.0,47.84,48.0,47.83,47.95,51836.0
2024-06-13 12:30:00,47.94,48.15,47.94,48.1,43799.0,47.94,48.15,47.94,48.1,43799.0
2024-06-13 13:00:00,48.09,48.36,48.08,48.36,142174.0,48.09,48.36,48.08,48.36,142174.0
2024-06-13 13:30:00,48.36,48.43,48.28,48.32,40399.0,48.36,48.43,48.28,48.32,40399.0
2024-06-13 14:00:00,48.33,48.53,48.31,48.53,43130.0,48.33,48.53,48.31,48.53,43130.0
2024-06-13 14:30:00,48.53,48.68,48.53,48.59,58401.0,48.53,48.68,48.53,48.59,58401.0
2024-06-13 15:00:00,48.59,48.6,48.31,48.33,70736.0,48.59,48.6,48.31,48.33,70736.0
2024-06-13 15:30:00,48.34,48.43,48.24,48.33,215541.0,48.34,48.43,48.24,48.33,215541.0
2024-06-14 09:30:00,48.0,48.04,47.64,47.66,35117.0,48.0,48.04,47.64,47.66,35117.0
2024-06-14 10:00:00,47.64,47.64,47.21,47.35,33702.0,47.64,47.64,47.21,47.35,33702.0
2024-06-14 10:30:00,47.34,47.36,46.99,47.12,23916.0,47.34,47.36,46.99,47.12,23916.0
2024-06-14 11:00:00,47.12,47.12,46.88,47.05,31508.0,47.12,47.12,46.88,47.05,31508.0
2024-06-14 11:30:00,47.05,47.13,46.8,46.92,22488.0,47.05,47.13,46.8,46.92,22488.0
2024-06-14 12:00:00,46.93,46.94,46.64,46.64,35865.0,46.93,46.94,46.64,46.64,35865.0
2024-06-14 12:30:00,46.65,46.8,46.64,46.78,31044.0,46.65,46.8,46.64,46.78,31044.0
2024-06-14 13:00:00,46.75,46.76,46.65,46.65,20800.0,46.75,46.76,46.65,46.65,20800.0
2024-06-14 13:30:00,46.66,46.71,46.65,46.68,19104.0,46.66,46.71,46.65,46.68,19104.0
2024-06-14 14:00:00,46.68,46.96,46.68,46.88,34871.0,46.68,46.96,46.68,46.88,34871.0
2024-06-14 14:30:00,46.89,46.89,46.66,46.83,44810.0,46.89,46.89,46.66,46.83,44810.0
2024-06-14 15:00:00,46.83,46.86,46.67,46.75,58436.0,46.83,46.86,46.67,46.75,58436.0
2024-06-14 15:30:00,46.75,46.75,46.47,46.69,193387.0,46.75,46.75,46.47,46.69,193387.0
2024-06-17 09:30:00,46.05,46.43,46.04,46.19,105837.0,46.05,46.43,46.04,46.19,105837.0
2024-06-17 10:00:00,46.2,46.43,45.98,46.07,65025.0,46.2,46.43,45.98,46.07,65025.0
2024-06-17 10:30:00,46.06,46.09,45.9,45.97,40226.0,46.06,46.09,45.9,45.97,40226.0
2024-06-17 11:00:00,46.0,46.21,45.97,46.14,71884.0,46.0,46.21,45.97,46.14,71884.0
2024-06-17 11:30:00,46.15,46.35,46.02,46.35,56963.0,46.15,46.35,46.02,46.35,56963.0
2024-06-17 12:00:00,46.36,46.44,46.34,46.37,54398.0,46.36,46.44,46.34,46.37,54398.0
2024-06-17 12:30:00,46.37,46.42,46.27,46.35,39516.0,46.37,46.42,46.27,46.35,39516.0
2024-06-17 13:00:00,46.34,46.43,46.31,46.41,23992.0,46.34,46.43,46.31,46.41,23992.0
2024-06-17 13:30:00,46.41,46.63,46.41,46.63,38485.0,46.41,46.63,46.41,46.63,38485.0
2024-06-17 14:00:00,46.64,46.77,46.62,46.74,61619.0,46.64,46.77,46.62,46.74,61619.0
2024-06-17 14:30:00,46.73,46.81,46.67,46.69,43630.0,46.73,46.81,46.67,46.69,43630.0
2024-06-17 15:00:00,46.69,47.09,46.64,47.09,52095.0,46.69,47.09,46.64,47.09,52095.0
2024-06-17 15:30:00,47.08,47.14,46.98,47.05,286037.0,47.08,47.14,46.98,47.05,286037.0
2024-06-18 09:30:00,46.97,47.15,46.28,46.59,57772.0,46.97,47.15,46.28,46.59,57772.0
2024-06-18 10:00:00,46.59,46.66,46.34,46.39,89680.0,46.59,46.66,46.34,46.39,89680.0
2024-06-18 10:30:00,46.35,46.6,46.34,46.38,41074.0,46.35,46.6,46.34,46.38,41074.0
2024-06-18 11:00:00,46.36,46.4,46.22,46.28,48105.0,46.36,46.4,46.22,46.28,48105.0
2024-06-18 11:30:00,46.27,46.28,46.06,46.2,65068.0,46.27,46.28,46.06,46.2,65068.0
2024-06-18 12:00:00,46.21,46.42,46.21,46.28,39684.0,46.21,46.42,46.21,46.28,39684.0
2024-06-18 12:30:00,46.28,46.39,46.21,46.33,31557.0,46.28,46.39,46.21,46.33,31557.0
2024-06-18 13:00:00,46.32,46.33,46.12,46.24,29957.0,46.32,46.33,46.12,46.24,29957.0
2024-06-18 13:30:00,46.24,46.26,46.13,46.16,36029.0,46.24,46.26,46.13,46.16,36029.0
2024-06-18 14:00:00,46.16,46.19,46.04,46.14,35093.0,46.16,46.19,46.04,46.14,35093.0
2024-06-18 14:30:00,46.12,46.18,46.07,46.08,138009.0,46.12,46.18,46.07,46.08,138009.0
2024-06-18 15:00:00,46.09,46.59,46.06,46.57,83169.0,46.09,46.59,46.06,46.57,83169.0
2024-06-18 15:30:00,46.57,46.74,46.53,46.58,246095.0,46.57,46.74,46.53,46.58,246095.0
2024-06-20 09:30:00,46.54,46.99,46.41,46.83,37482.0,46.54,46.99,46.41,46.83,37482.0
2024-06-20 10:00:00,46.85,46.89,46.63,46.8,25242.0,46.85,46.89,46.63,46.8,25242.0
2024-06-20 10:30:00,46.79,46.81,46.55,46.67,24495.0,46.79,46.81,46.55,46.67,24495.0
2024-06-20 11:00:00,46.67,46.76,46.66,46.74,25105.0,46.67,46.76,46.66,46.74,25105.0
2024-06-20 11:30:00,46.73,46.84,46.68,46.7,30177.0,46.73,46.84,46.68,46.7,30177.0
2024-06-20 12:00:00,46.69,46.74,46.57,46.6,20534.0,46.69,46.74,46.57,46.6,20534.0
2024-06-20 12:30:00,46.57,46.8,46.52,46.77,24497.0,46.57,46.8,46.52,46.77,24497.0
2024-06-20 13:00:00,46.77,46.81,46.68,46.71,34756.0,46.77,46.81,46.68,46.71,34756.0
2024-06-20 13:30:00,46.72,46.91,46.7,46.91,34795.0,46.72,46.91,46.7,46.91,34795.0
2024-06-20 14:00:00,46.91,47.04,46.89,46.98,42493.0,46.91,47.04,46.89,46.98,42493.0
2024-06-20 14:30:00,46.97,47.01,46.92,46.93,50519.0,46.97,47.01,46.92,46.93,50519.0
2024-06-20 15:00:00,46.93,46.96,46.85,46.96,59149.0,46.93,46.96,46.85,46.96,59149.0
2024-06-20 15:30:00,46.96,47.03,46.9,47.0,302269.0,46.96,47.03,46.9,47.0,302269.0
2024-06-21 09:30:00,46.83,46.91,46.61,46.84,153414.0,46.83,46.91,46.61,46.84,153414.0
2024-06-21 10:00:00,46.84,47.28,46.8,47.27,38954.0,46.84,47.28,46.8,47.27,38954.0
2024-06-21 10:30:00,47.28,47.6,47.21,47.6,46717.0,47.28,47.6,47.21,47.6,46717.0
2024-06-21 11:00:00,47.6,47.8,47.58,47.77,84286.0,47.6,47.8,47.58,47.77,84286.0
2024-06-21 11:30:00,47.78,47.78,47.56,47.77,45217.0,47.78,47.78,47.56,47.77,45217.0
2024-06-21 12:00:00,47.77,47.78,47.69,47.72,29784.0,47.77,47.78,47.69,47.72,29784.0
2024-06-21 12:30:00,47.72,47.75,47.55,47.71,35882.0,47.72,47.75,47.55,47.71,35882.0
2024-06-21 13:00:00,47.71,47.77,47.55,47.63,45631.0,47.71,47.77,47.55,47.63,45631.0
2024-06-21 13:30:00,47.62,47.68,47.47,47.54,172498.0,47.62,47.68,47.47,47.54,172498.0
2024-06-21 14:00:00,47.53,47.58,47.47,47.55,40631.0,47.53,47.58,47.47,47.55,40631.0
2024-06-21 14:30:00,47.55,47.59,47.34,47.56,58609.0,47.55,47.59,47.34,47.56,58609.0
2024-06-21 15:00:00,47.57,47.89,47.57,47.71,156123.0,47.57,47.89,47.57,47.71,156123.0
2024-06-21 15:30:00,47.71,48.5,47.67,48.41,972597.0,47.71,48.5,47.67,48.41,972597.0
2024-06-24 09:30:00,48.21,48.57,48.01,48.32,90276.0,48.21,48.57,48.01,48.32,90276.0
2024-06-24 10:00:00,48.32,48.35,48.02,48.03,79729.0,48.32,48.35,48.02,48.03,79729.0
2024-06-24 10:30:00,48.04,48.25,47.98,48.2,82676.0,48.04,48.25,47.98,48.2,82676.0
2024-06-24 11:00:00,48.2,48.2,47.84,47.97,54334.0,48.2,48.2,47.84,47.97,54334.0
2024-06-24 11:30:00,47.98,47.98,47.76,47.77,55726.0,47.98,47.98,47.76,47.77,55726.0
2024-06-24 12:00:00,47.76,47.77,47.57,47.57,66310.0,47.76,47.77,47.57,47.57,66310.0
2024-06-24 12:30:00,47.53,47.56,47.29,47.32,57356.0,47.53,47.56,47.29,47.32,57356.0
2024-06-24 13:00:00,47.33,47.38,47.26,47.27,38879.0,47.33,47.38,47.26,47.27,38879.0
2024-06-24 13:30:00,47.26,47.28,47.13,47.21,51672.0,47.26,47.28,47.13,47.21,51672.0
2024-06-24 14:00:00,47.2,47.24,47.1,47.19,75938.0,47.2,47.24,47.1,47.19,75938.0
2024-06-24 14:30:00,47.17,47.33,47.16,47.27,45479.0,47.17,47.33,47.16,47.27,45479.0
2024-06-24 15:00:00,47.27,47.34,47.22,47.23,48600.0,47.27,47.34,47.22,47.23,48600.0
2024-06-24 15:30:00,47.23,47.25,47.05,47.1,264878.0,47.23,47.25,47.05,47.1,264878.0
2024-06-25 09:30:00,47.17,47.39,46.83,47.03,28788.0,47.17,47.39,46.83,47.03,28788.0
2024-06-25 10:00:00,47.02,47.17,46.94,47.07,48185.0,47.02,47.17,46.94,47.07,48185.0
2024-06-25 10:30:00,47.07,47.09,46.95,47.07,29429.0,47.07,47.09,46.95,47.07,29429.0
2024-06-25 11:00:00,47.07,47.08,46.96,46.99,40210.0,47.07,47.08,46.96,46.99,40210.0
2024-06-25 11:30:00,46.98,47.15,46.98,47.11,28114.0,46.98,47.15,46.98,47.11,28114.0
2024-06-25 12:00:00,47.1,47.2,47.07,47.13,25030.0,47.1,47.2,47.07,47.13,25030.0
2024-06-25 12:30:00,47.12,47.22,47.02,47.17,42628.0,47.12,47.22,47.02,47.17,42628.0
2024-06-25 13:00:00,47.17,47.27,47.13,47.27,22209.0,47.17,47.27,47.13,47.27,22209.0
2024-06-25 13:30:00,47.27,47.27,47.19,47.19,33435.0,47.27,47.27,47.19,47.19,33435.0
2024-06-25 14:00:00,47.21,47.36,47.18,47.36,30313.0,47.21,47.36,47.18,47.36,30313.0
2024-06-25 14:30:00,47.36,47.36,47.2,47.29,43257.0,47.36,47.36,47.2,47.29,43257.0
2024-06-25 15:00:00,47.28,47.45,47.28,47.45,43239.0,47.28,47.45,47.28,47.45,43239.0
2024-06-25 15:30:00,47.43,47.47,47.35,47.36,215583.0,47.43,47.47,47.35,47.36,215583.0
2024-06-26 09:30:00,47.07,47.27,47.04,47.25,22259.0,47.07,47.27,47.04,47.25,22259.0
2024-06-26 10:00:00,47.25,47.57,47.23,47.48,22474.0,47.25,47.57,47.23,47.48,22474.0
2024-06-26 10:30:00,47.49,47.61,47.4,47.57,30869.0,47.49,47.61,47.4,47.57,30869.0
2024-06-26 11:00:00,47.59,47.65,47.44,47.55,33838.0,47.59,47.65,47.44,47.55,33838.0
2024-06-26 11:30:00,47.54,47.77,47.44,47.72,42002.0,47.54,47.77,47.44,47.72,42002.0
2024-06-26 12:00:00,47.72,47.75,47.62,47.74,25530.0,47.72,47.75,47.62,47.74,25530.0
2024-06-26 12:30:00,47.73,47.83,47.71,47.8,27696.0,47.73,47.83,47.71,47.8,27696.0
2024-06-26 13:00:00,47.8,47.84,47.57,47.59,45892.0,47.8,47.84,47.57,47.59,45892.0
2024-06-26 13:30:00,47.59,47.59,47.49,47.51,37818.0,47.59,47.59,47.49,47.51,37818.0
2024-06-26 14:00:00,47.51,47.55,47.35,47.37,39232.0,47.51,47.55,47.35,47.37,39232.0
2024-06-26 14:30:00,47.38,47.47,47.21,47.21,60242.0,47.38,47.47,47.21,47.21,60242.0
2024-06-26 15:00:00,47.22,47.42,47.19,47.41,82680.0,47.22,47.42,47.19,47.41,82680.0
2024-06-26 15:30:00,47.41,47.71,47.35,47.66,291298.0,47.41,47.71,47.35,47.66,291298.0
2024-06-27 09:30:00,47.8,47.88,47.59,47.88,16958.0,47.8,47.88,47.59,47.88,16958.0
2024-06-27 10:00:00,47.87,48.55,47.83,48.1,63012.0,47.87,48.55,47.83,48.1,63012.0
2024-06-27 10:30:00,48.08,48.16,48.0,48.11,14686.0,48.08,48.16,48.0,48.11,14686.0
2024-06-27 11:00:00,48.12,48.28,48.08,48.27,28317.0,48.12,48.28,48.08,48.27,28317.0
2024-06-27 11:30:00,48.26,48.46,48.17,48.42,40101.0,48.26,48.46,48.17,48.42,40101.0
2024-06-27 12:00:00,48.41,48.44,47.98,47.98,30118.0,48.41,48.44,47.98,47.98,30118.0
2024-06-27 12:30:00,47.99,48.2,47.99,48.12,31740.0,47.99,48.2,47.99,48.12,31740.0
2024-06-27 13:00:00,48.11,48.19,47.98,48.0,19403.0,48.11,48.19,47.98,48.0,19403.0
2024-06-27 13:30:00,48.0,48.07,47.96,47.99,24145.0,48.0,48.07,47.96,47.99,24145.0
2024-06-27 14:00:00,47.99,48.08,47.94,48.06,29605.0,47.99,48.08,47.94,48.06,29605.0
2024-06-27 14:30:00,48.06,48.14,48.0,48.04,23837.0,48.06,48.14,48.0,48.04,23837.0
2024-06-27 15:00:00,48.05,48.15,47.99,48.12,38585.0,48.05,48.15,47.99,48.12,38585.0
2024-06-27 15:30:00,48.12,48.16,48.03,48.14,116850.0,48.12,48.16,48.03,48.14,116850.0
2024-06-28 09:30:00,48.2,48.71,47.97,48.43,28560.0,48.2,48.71,47.97,48.43,28560.0
2024-06-28 10:00:00,48.42,48.92,48.36,48.83,38703.0,48.42,48.92,48.36,48.83,38703.0
2024-06-28 10:30:00,48.84,48.88,48.52,48.53,37787.0,48.84,48.88,48.52,48.53,37787.0
2024-06-28 11:00:00,48.52,48.52,48.4,48.4,22693.0,48.52,48.52,48.4,48.4,22693.0
2024-06-28 11:30:00,48.4,48.56,48.38,48.56,30456.0,48.4,48.56,48.38,48.56,30456.0
2024-06-28 12:00:00,48.56,48.56,48.36,48.54,48069.0,48.56,48.56,48.36,48.54,48069.0
2024-06-28 12:30:00,48.54,48.62,48.41,48.46,31518.0,48.54,48.62,48.41,48.46,31518.0
2024-06-28 13:00:00,48.47,48.49,48.28,48.3,66506.0,48.47,48.49,48.28,48.3,66506.0
2024-06-28 13:30:00,48.29,48.38,48.24,48.38,75299.0,48.29,48.38,48.24,48.38,75299.0
2024-06-28 14:00:00,48.37,48.63,48.3,48.38,48786.0,48.37,48.63,48.3,48.38,48786.0
2024-06-28 14:30:00,48.37,48.43,48.29,48.34,79535.0,48.37,48.43,48.29,48.34,79535.0
2024-06-28 15:00:00,48.35,48.35,48.13,48.21,66022.0,48.35,48.35,48.13,48.21,66022.0
2024-06-28 15:30:00,48.21,48.27,47.99,48.18,290199.0,48.21,48.27,47.99,48.18,290199.0
2024-07-01 09:30:00,48.29,48.29,47.19,47.49,78304.0,48.29,48.29,47.19,47.49,78304.0
2024-07-01 10:00:00,47.45,47.63,47.23,47.5,46852.0,47.45,47.63,47.23,47.5,46852.0
2024-07-01 10:30:00,47.51,47.54,47.35,47.51,40658.0,47.51,47.54,47.35,47.51,40658.0
2024-07-01 11:00:00,47.51,47.6,47.29,47.3,42354.0,47.51,47.6,47.29,47.3,42354.0
2024-07-01 11:30:00,47.3,47.44,47.18,47.43,39766.0,47.3,47.44,47.18,47.43,39766.0
2024-07-01 12:00:00,47.44,47.53,47.39,47.44,32062.0,47.44,47.53,47.39,47.44,32062.0
2024-07-01 12:30:00,47.43,47.53,47.41,47.52,30750.0,47.43,47.53,47.41,47.52,30750.0
2024-07-01 13:00:00,47.52,47.54,47.46,47.51,36782.0,47.52,47.54,47.46,47.51,36782.0
2024-07-01 13:30:00,47.51,47.64,47.49,47.53,38864.0,47.51,47.64,47.49,47.53,38864.0
2024-07-01 14:00:00,47.53,47.87,47.53,47.66,39129.0,47.53,47.87,47.53,47.66,39129.0
2024-07-01 14:30:00,47.64,47.75,47.63,47.7,31164.0,47.64,47.75,47.63,47.7,31164.0
2024-07-01 15:00:00,47.69,47.96,47.69,47.87,48152.0,47.69,47.96,47.69,47.87,48152.0
2024-07-01 15:30:00,47.86,47.93,47.73,47.73,182328.0,47.86,47.93,47.73,47.73,182328.0
2024-07-02 09:30:00,47.6,48.03,47.34,47.66,29884.0,47.6,48.03,47.34,47.66,29884.0
2024-07-02 10:00:00,47.63,47.74,47.5,47.51,28958.0,47.63,47.74,47.5,47.51,28958.0
2024-07-02 10:30:00,47.5,47.61,47.47,47.6,44984.0,47.5,47.61,47.47,47.6,44984.0
2024-07-02 11:00:00,47.6,47.69,47.45,47.47,39754.0,47.6,47.69,47.45,47.47,39754.0
2024-07-02 11:30:00,47.46,47.58,47.4,47.4,35894.0,47.46,47.58,47.4,47.4,35894.0
2024-07-02 12:00:00,47.4,47.41,47.13,47.28,58156.0,47.4,47.41,47.13,47.28,58156.0
2024-07-02 12:30:00,47.28,47.28,47.14,47.14,23503.0,47.28,47.28,47.14,47.14,23503.0
2024-07-02 13:00:00,47.14,47.27,47.13,47.27,25293.0,47.14,47.27,47.13,47.27,25293.0
2024-07-02 13:30:00,47.27,47.27,47.21,47.23,24615.0,47.27,47.27,47.21,47.23,24615.0
2024-07-02 14:00:00,47.21,47.31,47.19,47.29,43527.0,47.21,47.31,47.19,47.29,43527.0
2024-07-02 14:30:00,47.28,47.36,47.25,47.32,35381.0,47.28,47.36,47.25,47.32,35381.0
2024-07-02 15:00:00,47.31,47.41,47.2,47.23,43695.0,47.31,47.41,47.2,47.23,43695.0
2024-07-02 15:30:00,47.24,47.32,47.17,47.26,130056.0,47.24,47.32,47.17,47.26,130056.0
2024-07-03 09:30:00,47.37,47.59,46.53,46.82,106057.0,47.37,47.59,46.53,46.82,106057.0
2024-07-03 10:00:00,46.88,47.28,46.88,47.19,29505.0,46.88,47.28,46.88,47.19,29505.0
2024-07-03 10:30:00,47.16,47.21,47.06,47.11,32123.0,47.16,47.21,47.06,47.11,32123.0
2024-07-03 11:00:00,47.09,47.16,47.02,47.04,25979.0,47.09,47.16,47.02,47.04,25979.0
2024-07-03 11:30:00,47.04,47.05,46.89,46.97,27754.0,47.04,47.05,46.89,46.97,27754.0
2024-07-03 12:00:00,46.98,47.04,46.89,46.98,33689.0,46.98,47.04,46.89,46.98,33689.0
2024-07-03 12:30:00,46.98,46.99,46.86,46.91,84147.0,46.98,46.99,46.86,46.91,84147.0
2024-07-05 09:30:00,46.59,46.72,46.33,46.51,38196.0,46.59,46.72,46.33,46.51,38196.0
2024-07-05 10:00:00,46.49,46.49,46.26,46.29,29189.0,46.49,46.49,46.26,46.29,29189.0
2024-07-05 10:30:00,46.29,46.39,46.25,46.39,57471.0,46.29,46.39,46.25,46.39,57471.0
2024-07-05 11:00:00,46.39,46.55,46.29,46.37,58446.0,46.39,46.55,46.29,46.37,58446.0
2024-07-05 11:30:00,46.38,46.43,46.31,46.38,25506.0,46.38,46.43,46.31,46.38,25506.0
2024-07-05 12:00:00,46.39,46.58,46.3,46.51,31637.0,46.39,46.58,46.3,46.51,31637.0
2024-07-05 12:30:00,46.51,46.6,46.48,46.56,18848.0,46.51,46.6,46.48,46.56,18848.0
2024-07-05 13:00:00,46.55,46.56,46.48,46.54,24324.0,46.55,46.56,46.48,46.54,24324.0
2024-07-05 13:30:00,46.55,46.59,46.44,46.59,32569.0,46.55,46.59,46.44,46.59,32569.0
2024-07-05 14:00:00,46.6,46.66,46.51,46.55,38113.0,46.6,46.66,46.51,46.55,38113.0
2024-07-05 14:30:00,46.56,46.59,46.45,46.47,46129.0,46.56,46.59,46.45,46.47,46129.0
2024-07-05 15:00:00,46.47,46.62,46.46,46.6,35486.0,46.47,46.62,46.46,46.6,35486.0
2024-07-05 15:30:00,46.6,46.77,46.56,46.77,157557.0,46.6,46.77,46.56,46.77,157557.0
2024-07-08 09:30:00,47.72,48.69,47.52,47.69,204639.0,47.72,48.69,47.52,47.69,204639.0
2024-07-08 10:00:00,47.69,47.74,47.32,47.4,83998.0,47.69,47.74,47.32,47.4,83998.0
2024-07-08 10:30:00,47.31,47.49,47.28,47.43,49522.0,47.31,47.49,47.28,47.43,49522.0
2024-07-08 11:00:00,47.41,47.56,47.38,47.4,32203.0,47.41,47.56,47.38,47.4,32203.0
2024-07-08 11:30:00,47.41,47.66,47.34,47.66,36080.0,47.41,47.66,47.34,47.66,36080.0
2024-07-08 12:00:00,47.63,47.66,47.55,47.58,31659.0,47.63,47.66,47.55,47.58,31659.0
2024-07-08 12:30:00,47.58,47.94,47.55,47.93,31003.0,47.58,47.94,47.55,47.93,31003.0
2024-07-08 13:00:00,47.94,48.24,47.93,48.19,87443.0,47.94,48.24,47.93,48.19,87443.0
2024-07-08 13:30:00,48.2,48.24,47.92,47.96,74318.0,48.2,48.24,47.92,47.96,74318.0
2024-07-08 14:00:00,47.95,47.98,47.84,47.98,31562.0,47.95,47.98,47.84,47.98,31562.0
2024-07-08 14:30:00,47.98,47.98,47.78,47.89,33491.0,47.98,47.98,47.78,47.89,33491.0
2024-07-08 15:00:00,47.88,47.92,47.77,47.84,41159.0,47.88,47.92,47.77,47.84,41159.0
2024-07-08 15:30:00,47.84,48.15,47.84,48.09,290694.0,47.84,48.15,47.84,48.09,290694.0
2024-07-09 09:30:00,47.9,48.15,47.62,47.69,59168.0,47.9,48.15,47.62,47.69,59168.0
2024-07-09 10:00:00,47.69,47.84,47.63,47.8,24007.0,47.69,47.84,47.63,47.8,24007.0
2024-07-09 10:30:00,47.76,47.85,47.71,47.74,29340.0,47.76,47.85,47.71,47.74,29340.0
2024-07-09 11:00:00,47.74,47.9,47.42,47.45,66849.0,47.74,47.9,47.42,47.45,66849.0
2024-07-09 11:30:00,47.42,47.52,47.4,47.48,31488.0,47.42,47.52,47.4,47.48,31488.0
2024-07-09 12:00:00,47.47,47.51,47.37,47.49,22525.0,47.47,47.51,47.37,47.49,22525.0
2024-07-09 12:30:00,47.48,47.49,47.38,47.47,37250.0,47.48,47.49,47.38,47.47,37250.0
2024-07-09 13:00:00,47.47,47.51,47.34,47.38,26616.0,47.47,47.51,47.34,47.38,26616.0
2024-07-09 13:30:00,47.38,47.39,47.18,47.19,34922.0,47.38,47.39,47.18,47.19,34922.0
2024-07-09 14:00:00,47.18,47.25,47.15,47.16,39774.0,47.18,47.25,47.15,47.16,39774.0
2024-07-09 14:30:00,47.15,47.17,47.05,47.08,47372.0,47.15,47.17,47.05,47.08,47372.0
2024-07-09 15:00:00,47.07,47.08,46.79,46.81,83884.0,47.07,47.08,46.79,46.81,83884.0
2024-07-09 15:30:00,46.8,46.89,46.63,46.7,332202.0,46.8,46.89,46.63,46.7,332202.0
2024-07-10 09:30:00,46.91,46.91,46.58,46.75,25138.0,46.91,46.91,46.58,46.75,25138.0
2024-07-10 10:00:00,46.74,46.84,46.52,46.62,39053.0,46.74,46.84,46.52,46.62,39053.0
2024-07-10 10:30:00,46.63,46.73,46.61,46.68,25214.0,46.63,46.73,46.61,46.68,25214.0
2024-07-10 11:00:00,46.66,46.72,46.61,46.68,20684.0,46.66,46.72,46.61,46.68,20684.0
2024-07-10 11:30:00,46.69,46.87,46.66,46.77,44109.0,46.69,46.87,46.66,46.77,44109.0
2024-07-10 12:00:00,46.76,46.87,46.72,46.83,20523.0,46.76,46.87,46.72,46.83,20523.0
2024-07-10 12:30:00,46.85,46.91,46.75,46.78,21590.0,46.85,46.91,46.75,46.78,21590.0
2024-07-10 13:00:00,46.79,46.98,46.76,46.97,22704.0,46.79,46.98,46.76,46.97,22704.0
2024-07-10 13:30:00,46.96,47.1,46.93,47.1,31894.0,46.96,47.1,46.93,47.1,31894.0
2024-07-10 14:00:00,47.09,47.13,46.99,47.0,28315.0,47.09,47.13,46.99,47.0,28315.0
2024-07-10 14:30:00,47.01,47.17,47.01,47.17,27885.0,47.01,47.17,47.01,47.17,27885.0
2024-07-10 15:00:00,47.15,47.33,47.14,47.33,42015.0,47.15,47.33,47.14,47.33,42015.0
2024-07-10 15:30:00,47.33,47.42,47.24,47.34,140112.0,47.33,47.42,47.24,47.34,140112.0
2024-07-11 09:30:00,47.79,48.12,47.79,48.04,40152.0,47.79,48.12,47.79,48.04,40152.0
2024-07-11 10:00:00,48.03,48.32,47.93,48.1,37841.0,48.03,48.32,47.93,48.1,37841.0
2024-07-11 10:30:00,48.15,48.2,47.84,47.87,25381.0,48.15,48.2,47.84,47.87,25381.0
2024-07-11 11:00:00,47.9,48.04,47.73,47.75,25751.0,47.9,48.04,47.73,47.75,25751.0
2024-07-11 11:30:00,47.74,47.8,47.59,47.64,24168.0,47.74,47.8,47.59,47.64,24168.0
2024-07-11 12:00:00,47.62,47.65,47.47,47.53,21348.0,47.62,47.65,47.47,47.53,21348.0
2024-07-11 12:30:00,47.54,47.63,47.47,47.56,6594.0,47.54,47.63,47.47,47.56,6594.0
2024-07-11 13:00:00,47.59,47.73,47.56,47.72,10813.0,47.59,47.73,47.56,47.72,10813.0
2024-07-11 13:30:00,47.71,47.84,47.67,47.78,15260.0,47.71,47.84,47.67,47.78,15260.0
2024-07-11 14:00:00,47.78,47.84,47.7,47.8,17317.0,47.78,47.84,47.7,47.8,17317.0
2024-07-11 14:30:00,47.82,47.89,47.78,47.8,11063.0,47.82,47.89,47.78,47.8,11063.0
2024-07-11 15:00:00,47.8,47.85,47.75,47.78,13827.0,47.8,47.85,47.75,47.78,13827.0
2024-07-11 15:30:00,47.75,47.97,47.74,47.93,86084.0,47.75,47.97,47.74,47.93,86084.0
2024-07-12 09:30:00,48.14,48.48,48.0,48.48,49626.0,48.14,48.48,48.0,48.48,49626.0
2024-07-12 10:00:00,48.48,48.98,48.45,48.95,67409.0,48.48,48.98,48.45,48.95,67409.0
2024-07-12 10:30:00,48.96,49.24,48.94,49.03,71720.0,48.96,49.24,48.94,49.03,71720.0
2024-07-12 11:00:00,49.04,49.2,49.02,49.19,19707.0,49.04,49.2,49.02,49.19,19707.0
2024-07-12 11:30:00,49.18,49.19,48.99,49.08,29233.0,49.18,49.19,48.99,49.08,29233.0
2024-07-12 12:00:00,49.06,49.1,48.94,48.99,43565.0,49.06,49.1,48.94,48.99,43565.0
2024-07-12 12:30:00,49.0,49.01,48.88,49.0,32689.0,49.0,49.01,48.88,49.0,32689.0
2024-07-12 13:00:00,49.0,49.01,48.86,48.99,25394.0,49.0,49.01,48.86,48.99,25394.0
2024-07-12 13:30:00,48.98,49.0,48.89,48.89,16793.0,48.98,49.0,48.89,48.89,16793.0
2024-07-12 14:00:00,48.9,48.96,48.87,48.93,46243.0,48.9,48.96,48.87,48.93,46243.0
2024-07-12 14:30:00,48.94,49.02,48.86,49.01,32494.0,48.94,49.02,48.86,49.01,32494.0
2024-07-12 15:00:00,49.02,49.08,48.92,48.97,43127.0,49.02,49.08,48.92,48.97,43127.0
2024-07-12 15:30:00,48.97,48.98,48.69,48.76,172669.0,48.97,48.98,48.69,48.76,172669.0
2024-07-15 09:30:00,48.81,48.81,48.02,48.61,44684.0,48.81,48.81,48.02,48.61,44684.0
2024-07-15 10:00:00,48.59,48.89,48.58,48.81,11949.0,48.59,48.89,48.58,48.81,11949.0
2024-07-15 10:30:00,48.83,49.03,48.8,48.94,19818.0,48.83,49.03,48.8,48.94,19818.0
2024-07-15 11:00:00,48.96,49.07,48.91,49.0,15540.0,48.96,49.07,48.91,49.0,15540.0
2024-07-15 11:30:00,49.01,49.17,48.95,49.16,14234.0,49.01,49.17,48.95,49.16,14234.0
2024-07-15 12:00:00,49.14,49.16,48.89,49.0,10692.0,49.14,49.16,48.89,49.0,10692.0
2024-07-15 12:30:00,48.99,49.04,48.92,48.98,15469.0,48.99,49.04,48.92,48.98,15469.0
2024-07-15 13:00:00,48.98,48.98,48.77,48.85,19218.0,48.98,48.98,48.77,48.85,19218.0
2024-07-15 13:30:00,48.84,48.92,48.7,48.91,12609.0,48.84,48.92,48.7,48.91,12609.0
2024-07-15 14:00:00,48.9,48.98,48.87,48.97,11183.0,48.9,48.98,48.87,48.97,11183.0
2024-07-15 14:30:00,48.97,49.04,48.95,49.03,14053.0,48.97,49.04,48.95,49.03,14053.0
2024-07-15 15:00:00,49.02,49.16,48.99,48.99,24719.0,49.02,49.16,48.99,48.99,24719.0
2024-07-15 15:30:00,49.0,49.04,48.77,48.93,96310.0,49.0,49.04,48.77,48.93,96310.0
2024-07-16 09:30:00,49.26,49.65,48.87,49.41,49113.0,49.26,49.65,48.87,49.41,49113.0
2024-07-16 10:00:00,49.34,49.5,49.21,49.42,32153.0,49.34,49.5,49.21,49.42,32153.0
2024-07-16 10:30:00,49.41,50.08,49.34,50.02,95631.0,49.41,50.08,49.34,50.02,95631.0
2024-07-16 11:00:00,50.03,50.32,49.97,50.27,71889.0,50.03,50.32,49.97,50.27,71889.0
2024-07-16 11:30:00,50.27,50.49,50.2,50.44,57142.0,50.27,50.49,50.2,50.44,57142.0
2024-07-16 12:00:00,50.44,50.54,50.34,50.53,56431.0,50.44,50.54,50.34,50.53,56431.0
2024-07-16 12:30:00,50.53,50.87,50.53,50.83,89174.0,50.53,50.87,50.53,50.83,89174.0
2024-07-16 13:00:00,50.85,51.08,50.83,50.99,117632.0,50.85,51.08,50.83,50.99,117632.0
2024-07-16 13:30:00,50.97,51.3,50.93,51.22,61133.0,50.97,51.3,50.93,51.22,61133.0
2024-07-16 14:00:00,51.22,51.6,51.22,51.58,102351.0,51.22,51.6,51.22,51.58,102351.0
2024-07-16 14:30:00,51.58,51.99,51.51,51.54,206796.0,51.58,51.99,51.51,51.54,206796.0
2024-07-16 15:00:00,51.53,52.07,51.5,51.8,179128.0,51.53,52.07,51.5,51.8,179128.0
2024-07-16 15:30:00,51.76,51.76,51.38,51.67,397216.0,51.76,51.76,51.38,51.67,397216.0
2024-07-17 09:30:00,50.95,51.49,50.79,51.09,33343.0,50.95,51.49,50.79,51.09,33343.0
2024-07-17 10:00:00,51.09,51.09,50.53,50.53,29294.0,51.09,51.09,50.53,50.53,29294.0
2024-07-17 10:30:00,50.55,50.81,50.49,50.73,29899.0,50.55,50.81,50.49,50.73,29899.0
2024-07-17 11:00:00,50.72,50.91,50.72,50.79,20934.0,50.72,50.91,50.72,50.79,20934.0
2024-07-17 11:30:00,50.8,50.87,50.63,50.65,23495.0,50.8,50.87,50.63,50.65,23495.0
2024-07-17 12:00:00,50.67,50.79,50.48,50.58,18334.0,50.67,50.79,50.48,50.58,18334.0
2024-07-17 12:30:00,50.59,50.64,50.43,50.61,26446.0,50.59,50.64,50.43,50.61,26446.0
2024-07-17 13:00:00,50.61,50.69,50.59,50.64,17885.0,50.61,50.69,50.59,50.64,17885.0
2024-07-17 13:30:00,50.67,50.75,50.62,50.63,31899.0,50.67,50.75,50.62,50.63,31899.0
2024-07-17 14:00:00,50.62,50.84,50.61,50.79,31292.0,50.62,50.84,50.61,50.79,31292.0
2024-07-17 14:30:00,50.79,50.8,50.59,50.6,38788.0,50.79,50.8,50.59,50.6,38788.0
2024-07-17 15:00:00,50.59,50.63,50.49,50.59,40715.0,50.59,50.63,50.49,50.59,40715.0
2024-07-17 15:30:00,50.59,50.59,50.36,50.42,154980.0,50.59,50.59,50.36,50.42,154980.0
2024-07-18 09:30:00,50.43,50.73,49.95,50.73,23451.0,50.43,50.73,49.95,50.73,23451.0
2024-07-18 10:00:00,50.73,50.83,50.48,50.51,20983.0,50.73,50.83,50.48,50.51,20983.0
2024-07-18 10:30:00,50.47,50.47,50.05,50.29,21718.0,50.47,50.47,50.05,50.29,21718.0
2024-07-18 11:00:00,50.26,50.32,49.85,49.85,26792.0,50.26,50.32,49.85,49.85,26792.0
2024-07-18 11:30:00,49.84,50.1,49.82,50.01,44635.0,49.84,50.1,49.82,50.01,44635.0
2024-07-18 12:00:00,50.01,50.02,49.84,49.87,21884.0,50.01,50.02,49.84,49.87,21884.0
2024-07-18 12:30:00,49.86,49.98,49.84,49.92,51087.0,49.86,49.98,49.84,49.92,51087.0
2024-07-18 13:00:00,49.92,50.0,49.89,49.93,12118.0,49.92,50.0,49.89,49.93,12118.0
2024-07-18 13:30:00,49.93,50.04,49.85,49.86,20690.0,49.93,50.04,49.85,49.86,20690.0
2024-07-18 14:00:00,49.84,49.9,49.71,49.78,22409.0,49.84,49.9,49.71,49.78,22409.0
2024-07-18 14:30:00,49.73,49.79,49.54,49.77,19253.0,49.73,49.79,49.54,49.77,19253.0
2024-07-18 15:00:00,49.76,49.79,49.53,49.6,21448.0,49.76,49.79,49.53,49.6,21448.0
2024-07-18 15:30:00,49.58,49.97,49.57,49.65,200683.0,49.58,49.97,49.57,49.65,200683.0
2024-07-19 09:30:00,49.53,49.71,49.22,49.71,21467.0,49.53,49.71,49.22,49.71,21467.0
2024-07-19 10:00:00,49.72,49.72,49.36,49.47,16797.0,49.72,49.72,49.36,49.47,16797.0
2024-07-19 10:30:00,49.47,49.55,49.34,49.41,11745.0,49.47,49.55,49.34,49.41,11745.0
2024-07-19 11:00:00,49.42,49.42,49.06,49.12,11057.0,49.42,49.42,49.06,49.12,11057.0
2024-07-19 11:30:00,49.14,49.31,49.08,49.31,22460.0,49.14,49.31,49.08,49.31,22460.0
2024-07-19 12:00:00,49.31,49.42,49.19,49.19,10099.0,49.31,49.42,49.19,49.19,10099.0
2024-07-19 12:30:00,49.21,49.28,49.16,49.27,10532.0,49.21,49.28,49.16,49.27,10532.0
2024-07-19 13:00:00,49.27,49.28,49.16,49.23,15436.0,49.27,49.28,49.16,49.23,15436.0
2024-07-19 13:30:00,49.23,49.4,49.18,49.4,33482.0,49.23,49.4,49.18,49.4,33482.0
2024-07-19 14:00:00,49.4,49.48,49.36,49.38,18515.0,49.4,49.48,49.36,49.38,18515.0
2024-07-19 14:30:00,49.38,49.46,49.35,49.46,20831.0,49.38,49.46,49.35,49.46,20831.0
2024-07-19 15:00:00,49.46,49.68,49.46,49.62,29749.0,49.46,49.68,49.46,49.62,29749.0
2024-07-19 15:30:00,49.62,49.62,49.25,49.36,222948.0,49.62,49.62,49.25,49.36,222948.0
2024-07-22 09:30:00,49.69,49.87,49.32,49.48,46712.0,49.69,49.87,49.32,49.48,46712.0
2024-07-22 10:00:00,49.39,49.42,49.18,49.35,11651.0,49.39,49.42,49.18,49.35,11651.0
2024-07-22 10:30:00,49.39,49.58,49.32,49.58,19274.0,49.39,49.58,49.32,49.58,19274.0
2024-07-22 11:00:00,49.59,49.67,49.33,49.38,28218.0,49.59,49.67,49.33,49.38,28218.0
2024-07-22 11:30:00,49.36,49.53,49.29,49.48,19810.0,49.36,49.53,49.29,49.48,19810.0
2024-07-22 12:00:00,49.46,49.64,49.37,49.62,22057.0,49.46,49.64,49.37,49.62,22057.0
2024-07-22 12:30:00,49.62,49.92,49.62,49.85,12415.0,49.62,49.92,49.62,49.85,12415.0
2024-07-22 13:00:00,49.87,50.11,49.84,50.04,40447.0,49.87,50.11,49.84,50.04,40447.0
2024-07-22 13:30:00,50.05,50.22,50.0,50.17,28955.0,50.05,50.22,50.0,50.17,28955.0
2024-07-22 14:00:00,50.18,50.22,50.07,50.11,28761.0,50.18,50.22,50.07,50.11,28761.0
2024-07-22 14:30:00,50.12,50.4,50.12,50.36,46817.0,50.12,50.4,50.12,50.36,46817.0
2024-07-22 15:00:00,50.33,50.47,50.27,50.41,36546.0,50.33,50.47,50.27,50.41,36546.0
2024-07-22 15:30:00,50.43,50.66,50.41,50.47,201454.0,50.43,50.66,50.41,50.47,201454.0
2024-07-23 09:30:00,50.19,50.64,49.9,50.4,33166.0,50.19,50.64,49.9,50.4,33166.0
2024-07-23 10:00:00,50.41,50.57,50.28,50.39,23169.0,50.41,50.57,50.28,50.39,23169.0
2024-07-23 10:30:00,50.38,50.65,50.37,50.52,15442.0,50.38,50.65,50.37,50.52,15442.0
2024-07-23 11:00:00,50.54,50.88,50.5,50.76,15714.0,50.54,50.88,50.5,50.76,15714.0
2024-07-23 11:30:00,50.75,50.83,50.68,50.72,25462.0,50.75,50.83,50.68,50.72,25462.0
2024-07-23 12:00:00,50.72,50.78,50.55,50.69,21975.0,50.72,50.78,50.55,50.69,21975.0
2024-07-23 12:30:00,50.66,50.87,50.63,50.87,50990.0,50.66,50.87,50.63,50.87,50990.0
2024-07-23 13:00:00,50.85,50.88,50.77,50.87,27549.0,50.85,50.88,50.77,50.87,27549.0
2024-07-23 13:30:00,50.85,51.06,50.82,51.02,34788.0,50.85,51.06,50.82,51.02,34788.0
2024-07-23 14:00:00,51.02,51.1,51.0,51.1,26400.0,51.02,51.1,51.0,51.1,26400.0
2024-07-23 14:30:00,51.09,51.25,51.05,51.23,49248.0,51.09,51.25,51.05,51.23,49248.0
2024-07-23 15:00:00,51.22,51.41,51.2,51.35,57306.0,51.22,51.41,51.2,51.35,57306.0
2024-07-23 15:30:00,51.34,51.34,51.08,51.25,321225.0,51.34,51.34,51.08,51.25,321225.0
2024-07-24 09:30:00,50.93,51.25,50.78,51.0,29089.0,50.93,51.25,50.78,51.0,29089.0
2024-07-24 10:00:00,50.92,51.17,50.89,51.12,24499.0,50.92,51.17,50.89,51.12,24499.0
2024-07-24 10:30:00,51.12,51.17,50.98,51.09,15004.0,51.12,51.17,50.98,51.09,15004.0
2024-07-24 11:00:00,51.07,51.07,50.65,50.69,33711.0,51.07,51.07,50.65,50.69,33711.0
2024-07-24 11:30:00,50.68,50.68,50.45,50.51,31558.0,50.68,50.68,50.45,50.51,31558.0
2024-07-24 12:00:00,50.5,50.58,50.44,50.46,18671.0,50.5,50.58,50.44,50.46,18671.0
2024-07-24 12:30:00,50.46,50.5,50.16,50.23,26713.0,50.46,50.5,50.16,50.23,26713.0
2024-07-24 13:00:00,50.26,50.41,50.21,50.32,20438.0,50.26,50.41,50.21,50.32,20438.0
2024-07-24 13:30:00,50.32,50.54,50.3,50.39,28628.0,50.32,50.54,50.3,50.39,28628.0
2024-07-24 14:00:00,50.36,50.37,50.18,50.18,121116.0,50.36,50.37,50.18,50.18,121116.0
2024-07-24 14:30:00,50.15,50.25,49.85,50.04,101692.0,50.15,50.25,49.85,50.04,101692.0
2024-07-24 15:00:00,50.04,50.12,49.94,50.04,62001.0,50.04,50.12,49.94,50.04,62001.0
2024-07-24 15:30:00,50.04,50.3,49.61,49.63,311713.0,50.04,50.3,49.61,49.63,311713.0
2024-07-25 09:30:00,49.69,49.8,49.37,49.7,19972.0,49.69,49.8,49.37,49.7,19972.0
2024-07-25 10:00:00,49.6,49.88,49.5,49.86,26198.0,49.6,49.88,49.5,49.86,26198.0
2024-07-25 10:30:00,49.83,50.54,49.78,50.51,21741.0,49.83,50.54,49.78,50.51,21741.0
2024-07-25 11:00:00,50.54,50.64,50.11,50.12,26056.0,50.54,50.64,50.11,50.12,26056.0
2024-07-25 11:30:00,50.12,50.31,50.12,50.26,17005.0,50.12,50.31,50.12,50.26,17005.0
2024-07-25 12:00:00,50.27,50.54,50.2,50.51,18514.0,50.27,50.54,50.2,50.51,18514.0
2024-07-25 12:30:00,50.52,50.58,50.37,50.46,14357.0,50.52,50.58,50.37,50.46,14357.0
2024-07-25 13:00:00,50.46,50.58,50.38,50.5,29637.0,50.46,50.58,50.38,50.5,29637.0
2024-07-25 13:30:00,50.5,50.5,50.28,50.41,12659.0,50.5,50.5,50.28,50.41,12659.0
2024-07-25 14:00:00,50.4,50.42,50.3,50.32,37033.0,50.4,50.42,50.3,50.32,37033.0
2024-07-25 14:30:00,50.34,50.34,50.1,50.19,52056.0,50.34,50.34,50.1,50.19,52056.0
2024-07-25 15:00:00,50.19,50.42,50.12,50.38,32147.0,50.19,50.42,50.12,50.38,32147.0
2024-07-25 15:30:00,50.38,50.43,49.75,49.83,185402.0,50.38,50.43,49.75,49.83,185402.0
2024-07-26 09:30:00,50.45,50.57,50.12,50.36,30390.0,50.45,50.57,50.12,50.36,30390.0
2024-07-26 10:00:00,50.33,50.39,49.96,50.05,35618.0,50.33,50.39,49.96,50.05,35618.0
2024-07-26 10:30:00,50.01,50.04,49.76,49.89,32407.0,50.01,50.04,49.76,49.89,32407.0
2024-07-26 11:00:00,49.91,50.12,49.88,50.11,18167.0,49.91,50.12,49.88,50.11,18167.0
2024-07-26 11:30:00,50.14,50.38,50.09,50.34,15948.0,50.14,50.38,50.09,50.34,15948.0
2024-07-26 12:00:00,50.33,50.68,50.33,50.64,23606.0,50.33,50.68,50.33,50.64,23606.0
2024-07-26 12:30:00,50.63,50.73,50.62,50.64,13906.0,50.63,50.73,50.62,50.64,13906.0
2024-07-26 13:00:00,50.64,50.64,50.49,50.51,19391.0,50.64,50.64,50.49,50.51,19391.0
2024-07-26 13:30:00,50.5,50.53,50.32,50.34,32597.0,50.5,50.53,50.32,50.34,32597.0
2024-07-26 14:00:00,50.34,50.47,50.31,50.31,14814.0,50.34,50.47,50.31,50.31,14814.0
2024-07-26 14:30:00,50.31,50.36,50.24,50.29,47256.0,50.31,50.36,50.24,50.29,47256.0
2024-07-26 15:00:00,50.27,50.28,50.15,50.27,24781.0,50.27,50.28,50.15,50.27,24781.0
2024-07-26 15:30:00,50.24,50.32,50.11,50.16,111049.0,50.24,50.32,50.11,50.16,111049.0
2024-07-29 09:30:00,50.25,50.52,49.68,50.51,41164.0,50.25,50.52,49.68,50.51,41164.0
2024-07-29 10:00:00,50.51,50.85,50.41,50.44,25188.0,50.51,50.85,50.41,50.44,25188.0
2024-07-29 10:30:00,50.52,50.52,50.38,50.49,22306.0,50.52,50.52,50.38,50.49,22306.0
2024-07-29 11:00:00,50.48,50.48,50.18,50.45,26960.0,50.48,50.48,50.18,50.45,26960.0
2024-07-29 11:30:00,50.43,50.57,50.32,50.54,25909.0,50.43,50.57,50.32,50.54,25909.0
2024-07-29 12:00:00,50.55,50.67,50.5,50.51,20198.0,50.55,50.67,50.5,50.51,20198.0
2024-07-29 12:30:00,50.5,50.62,50.44,50.44,31795.0,50.5,50.62,50.44,50.44,31795.0
2024-07-29 13:00:00,50.42,50.44,50.13,50.14,14897.0,50.42,50.44,50.13,50.14,14897.0
2024-07-29 13:30:00,50.14,50.14,50.0,50.05,20316.0,50.14,50.14,50.0,50.05,20316.0
2024-07-29 14:00:00,50.04,50.21,50.0,50.18,28284.0,50.04,50.21,50.0,50.18,28284.0
2024-07-29 14:30:00,50.18,50.2,50.1,50.14,18325.0,50.18,50.2,50.1,50.14,18325.0
2024-07-29 15:00:00,50.13,50.24,50.1,50.2,27765.0,50.13,50.24,50.1,50.2,27765.0
2024-07-29 15:30:00,50.2,50.27,50.07,50.14,116571.0,50.2,50.27,50.07,50.14,116571.0
2024-07-30 09:30:00,50.44,51.14,50.25,50.94,44154.0,50.44,51.14,50.25,50.94,44154.0
2024-07-30 10:00:00,50.93,50.93,50.46,50.56,28327.0,50.93,50.93,50.46,50.56,28327.0
2024-07-30 10:30:00,50.57,51.2,50.57,50.96,82252.0,50.57,51.2,50.57,50.96,82252.0
2024-07-30 11:00:00,50.96,51.12,50.8,51.02,68192.0,50.96,51.12,50.8,51.02,68192.0
2024-07-30 11:30:00,51.07,51.1,50.88,51.05,50055.0,51.07,51.1,50.88,51.05,50055.0
2024-07-30 12:00:00,51.04,51.11,50.9,51.0,58847.0,51.04,51.11,50.9,51.0,58847.0
2024-07-30 12:30:00,51.02,51.03,50.52,50.52,38596.0,51.02,51.03,50.52,50.52,38596.0
2024-07-30 13:00:00,50.52,50.83,50.41,50.77,42620.0,50.52,50.83,50.41,50.77,42620.0
2024-07-30 13:30:00,50.78,51.12,50.75,51.12,39702.0,50.78,51.12,50.75,51.12,39702.0
2024-07-30 14:00:00,51.12,51.16,51.02,51.02,31644.0,51.12,51.16,51.02,51.02,31644.0
2024-07-30 14:30:00,51.03,51.38,50.95,51.38,59616.0,51.03,51.38,50.95,51.38,59616.0
2024-07-30 15:00:00,51.39,51.65,51.24,51.48,142911.0,51.39,51.65,51.24,51.48,142911.0
2024-07-30 15:30:00,51.48,51.69,51.28,51.49,355406.0,51.48,51.69,51.28,51.49,355406.0
2024-07-31 09:30:00,52.54,53.62,52.22,53.44,173352.0,52.54,53.62,52.22,53.44,173352.0
2024-07-31 10:00:00,53.38,53.42,52.82,52.95,92329.0,53.38,53.42,52.82,52.95,92329.0
2024-07-31 10:30:00,52.97,53.31,52.69,52.8,152430.0,52.97,53.31,52.69,52.8,152430.0
2024-07-31 11:00:00,52.8,52.8,52.5,52.58,81169.0,52.8,52.8,52.5,52.58,81169.0
2024-07-31 11:30:00,52.6,52.84,52.54,52.8,66563.0,52.6,52.84,52.54,52.8,66563.0
2024-07-31 12:00:00,52.8,52.84,52.62,52.75,59745.0,52.8,52.84,52.62,52.75,59745.0
2024-07-31 12:30:00,52.75,52.83,52.6,52.64,37473.0,52.75,52.83,52.6,52.64,37473.0
2024-07-31 13:00:00,52.64,52.83,52.61,52.66,37799.0,52.64,52.83,52.61,52.66,37799.0
2024-07-31 13:30:00,52.65,52.83,52.47,52.62,84712.0,52.65,52.83,52.47,52.62,84712.0
2024-07-31 14:00:00,52.54,52.73,52.27,52.7,93389.0,52.54,52.73,52.27,52.7,93389.0
2024-07-31 14:30:00,52.69,53.07,52.57,53.07,141692.0,52.69,53.07,52.57,53.07,141692.0
2024-07-31 15:00:00,53.07,53.39,52.58,52.64,196739.0,53.07,53.39,52.58,52.64,196739.0
2024-07-31 15:30:00,52.63,53.01,52.56,52.74,350795.0,52.63,53.01,52.56,52.74,350795.0
2024-08-01 09:30:00,52.75,53.57,52.63,52.93,81748.0,52.75,53.57,52.63,52.93,81748.0
2024-08-01 10:00:00,52.88,52.91,52.28,52.28,36055.0,52.88,52.91,52.28,52.28,36055.0
2024-08-01 10:30:00,52.17,52.28,51.72,51.75,40292.0,52.17,52.28,51.72,51.75,40292.0
2024-08-01 11:00:00,51.73,51.73,51.35,51.39,25250.0,51.73,51.73,51.35,51.39,25250.0
2024-08-01 11:30:00,51.39,51.46,51.13,51.15,62059.0,51.39,51.46,51.13,51.15,62059.0
2024-08-01 12:00:00,51.11,51.22,50.93,51.06,23517.0,51.11,51.22,50.93,51.06,23517.0
2024-08-01 12:30:00,51.06,51.06,50.76,50.81,16417.0,51.06,51.06,50.76,50.81,16417.0
2024-08-01 13:00:00,50.8,50.82,50.53,50.65,26052.0,50.8,50.82,50.53,50.65,26052.0
2024-08-01 13:30:00,50.64,50.65,50.38,50.64,18510.0,50.64,50.65,50.38,50.64,18510.0
2024-08-01 14:00:00,50.67,50.67,50.4,50.47,23344.0,50.67,50.67,50.4,50.47,23344.0
2024-08-01 14:30:00,50.46,50.72,50.33,50.6,48043.0,50.46,50.72,50.33,50.6,48043.0
2024-08-01 15:00:00,50.58,50.98,50.57,50.81,70773.0,50.58,50.98,50.57,50.81,70773.0
2024-08-01 15:30:00,50.81,51.33,50.79,51.29,380789.0,50.81,51.33,50.79,51.29,380789.0
2024-08-02 09:30:00,49.44,50.19,48.31,49.27,131218.0,49.44,50.19,48.31,49.27,131218.0
2024-08-02 10:00:00,49.23,49.59,48.92,49.41,193983.0,49.23,49.59,48.92,49.41,193983.0
2024-08-02 10:30:00,49.39,49.66,49.15,49.23,66121.0,49.39,49.66,49.15,49.23,66121.0
2024-08-02 11:00:00,49.21,49.33,48.81,48.91,40645.0,49.21,49.33,48.81,48.91,40645.0
2024-08-02 11:30:00,48.91,49.19,48.79,48.92,42638.0,48.91,49.19,48.79,48.92,42638.0
2024-08-02 12:00:00,48.93,49.33,48.88,49.1,49688.0,48.93,49.33,48.88,49.1,49688.0
2024-08-02 12:30:00,49.1,49.15,48.66,48.71,98198.0,49.1,49.15,48.66,48.71,98198.0
2024-08-02 13:00:00,48.7,48.78,48.5,48.62,48815.0,48.7,48.78,48.5,48.62,48815.0
2024-08-02 13:30:00,48.62,48.63,48.35,48.36,50302.0,48.62,48.63,48.35,48.36,50302.0
2024-08-02 14:00:00,48.36,48.74,48.2,48.74,36410.0,48.36,48.74,48.2,48.74,36410.0
2024-08-02 14:30:00,48.76,48.77,48.37,48.39,28537.0,48.76,48.77,48.37,48.39,28537.0
2024-08-02 15:00:00,48.42,48.43,48.1,48.26,138681.0,48.42,48.43,48.1,48.26,138681.0
2024-08-02 15:30:00,48.27,48.29,47.95,48.11,502230.0,48.27,48.29,47.95,48.11,502230.0
2024-08-05 09:30:00,45.53,46.17,44.89,45.64,97434.0,45.53,46.17,44.89,45.64,97434.0
2024-08-05 10:00:00,45.69,46.43,45.69,45.85,98283.0,45.69,46.43,45.69,45.85,98283.0
2024-08-05 10:30:00,45.87,46.28,45.75,46.04,84997.0,45.87,46.28,45.75,46.04,84997.0
2024-08-05 11:00:00,46.05,46.5,45.91,46.42,59706.0,46.05,46.5,45.91,46.42,59706.0
2024-08-05 11:30:00,46.39,46.77,46.39,46.63,51545.0,46.39,46.77,46.39,46.63,51545.0
2024-08-05 12:00:00,46.66,46.91,46.54,46.86,38398.0,46.66,46.91,46.54,46.86,38398.0
2024-08-05 12:30:00,46.81,46.81,46.15,46.29,43207.0,46.81,46.81,46.15,46.29,43207.0
2024-08-05 13:00:00,46.28,46.41,46.21,46.28,38462.0,46.28,46.41,46.21,46.28,38462.0
2024-08-05 13:30:00,46.31,46.4,46.13,46.18,55949.0,46.31,46.4,46.13,46.18,55949.0
2024-08-05 14:00:00,46.16,46.16,45.99,46.05,36830.0,46.16,46.16,45.99,46.05,36830.0
2024-08-05 14:30:00,46.04,46.08,45.73,45.75,58104.0,46.04,46.08,45.73,45.75,58104.0
2024-08-05 15:00:00,45.75,46.0,45.75,45.93,48147.0,45.75,46.0,45.75,45.93,48147.0
2024-08-05 15:30:00,45.93,45.93,45.7,45.79,201814.0,45.93,45.93,45.7,45.79,201814.0
2024-08-06 09:30:00,45.95,46.53,45.63,46.32,42009.0,45.95,46.53,45.63,46.32,42009.0
2024-08-06 10:00:00,46.36,46.85,46.26,46.65,28373.0,46.36,46.85,46.26,46.65,28373.0
2024-08-06 10:30:00,46.57,47.35,46.5,47.18,28240.0,46.57,47.35,46.5,47.18,28240.0
2024-08-06 11:00:00,47.18,47.2,46.66,46.66,49230.0,47.18,47.2,46.66,46.66,49230.0
2024-08-06 11:30:00,46.69,47.08,46.69,47.07,86177.0,46.69,47.08,46.69,47.07,86177.0
2024-08-06 12:00:00,47.07,47.47,47.06,47.37,67455.0,47.07,47.47,47.06,47.37,67455.0
2024-08-06 12:30:00,47.37,47.43,47.21,47.34,50338.0,47.37,47.43,47.21,47.34,50338.0
2024-08-06 13:00:00,47.37,47.46,47.25,47.37,98496.0,47.37,47.46,47.25,47.37,98496.0
2024-08-06 13:30:00,47.4,47.57,47.22,47.44,110213.0,47.4,47.57,47.22,47.44,110213.0
2024-08-06 14:00:00,47.44,47.7,47.4,47.56,49776.0,47.44,47.7,47.4,47.56,49776.0
2024-08-06 14:30:00,47.58,47.58,47.26,47.28,69892.0,47.58,47.58,47.26,47.28,69892.0
2024-08-06 15:00:00,47.25,47.26,46.84,46.84,72789.0,47.25,47.26,46.84,46.84,72789.0
2024-08-06 15:30:00,46.83,47.01,46.67,46.71,206352.0,46.83,47.01,46.67,46.71,206352.0
2024-08-07 09:30:00,47.91,48.42,47.69,48.13,43169.0,47.91,48.42,47.69,48.13,43169.0
2024-08-07 10:00:00,48.13,48.43,47.52,47.64,35943.0,48.13,48.43,47.52,47.64,35943.0
2024-08-07 10:30:00,47.6,47.76,47.27,47.69,46762.0,47.6,47.76,47.27,47.69,46762.0
2024-08-07 11:00:00,47.7,48.01,47.69,47.95,39146.0,47.7,48.01,47.69,47.95,39146.0
2024-08-07 11:30:00,47.97,48.0,47.57,47.88,155625.0,47.97,48.0,47.57,47.88,155625.0
2024-08-07 12:00:00,47.91,47.99,47.4,47.45,35641.0,47.91,47.99,47.4,47.45,35641.0
2024-08-07 12:30:00,47.44,47.45,46.89,47.01,22468.0,47.44,47.45,46.89,47.01,22468.0
2024-08-07 13:00:00,47.02,47.06,46.69,46.92,12508.0,47.02,47.06,46.69,46.92,12508.0
2024-08-07 13:30:00,46.9,47.02,46.7,46.73,17703.0,46.9,47.02,46.7,46.73,17703.0
2024-08-07 14:00:00,46.74,46.89,46.67,46.85,71262.0,46.74,46.89,46.67,46.85,71262.0
2024-08-07 14:30:00,46.84,46.99,46.77,46.91,55433.0,46.84,46.99,46.77,46.91,55433.0
2024-08-07 15:00:00,46.91,47.14,46.88,46.94,147238.0,46.91,47.14,46.88,46.94,147238.0
2024-08-07 15:30:00,46.93,47.01,46.51,46.55,171502.0,46.93,47.01,46.51,46.55,171502.0
2024-08-08 09:30:00,47.13,47.93,47.13,47.85,56347.0,47.13,47.93,47.13,47.85,56347.0
2024-08-08 10:00:00,47.88,48.15,47.77,48.04,60229.0,47.88,48.15,47.77,48.04,60229.0
2024-08-08 10:30:00,48.03,48.35,47.91,48.33,76327.0,48.03,48.35,47.91,48.33,76327.0
2024-08-08 11:00:00,48.28,48.38,48.04,48.13,25643.0,48.28,48.38,48.04,48.13,25643.0
2024-08-08 11:30:00,48.14,48.43,48.02,48.41,40407.0,48.14,48.43,48.02,48.41,40407.0
2024-08-08 12:00:00,48.41,48.72,48.39,48.58,28427.0,48.41,48.72,48.39,48.58,28427.0
2024-08-08 12:30:00,48.55,48.58,48.32,48.33,17024.0,48.55,48.58,48.32,48.33,17024.0
2024-08-08 13:00:00,48.35,48.72,48.3,48.72,17984.0,48.35,48.72,48.3,48.72,17984.0
2024-08-08 13:30:00,48.71,48.83,48.64,48.66,22473.0,48.71,48.83,48.64,48.66,22473.0
2024-08-08 14:00:00,48.64,48.7,48.5,48.55,20381.0,48.64,48.7,48.5,48.55,20381.0
2024-08-08 14:30:00,48.55,48.66,48.48,48.55,53426.0,48.55,48.66,48.48,48.55,53426.0
2024-08-08 15:00:00,48.53,48.68,48.45,48.45,36810.0,48.53,48.68,48.45,48.45,36810.0
2024-08-08 15:30:00,48.45,48.59,48.21,48.58,227098.0,48.45,48.59,48.21,48.58,227098.0
2024-08-09 09:30:00,48.35,48.65,48.26,48.46,24125.0,48.35,48.65,48.26,48.46,24125.0
2024-08-09 10:00:00,48.43,48.63,48.11,48.16,46435.0,48.43,48.63,48.11,48.16,46435.0
2024-08-09 10:30:00,48.15,48.39,48.04,48.23,18430.0,48.15,48.39,48.04,48.23,18430.0
2024-08-09 11:00:00,48.22,48.31,48.0,48.05,25497.0,48.22,48.31,48.0,48.05,25497.0
2024-08-09 11:30:00,48.05,48.25,47.98,48.09,24489.0,48.05,48.25,47.98,48.09,24489.0
2024-08-09 12:00:00,48.08,48.12,47.96,47.98,24370.0,48.08,48.12,47.96,47.98,24370.0
2024-08-09 12:30:00,47.98,48.33,47.98,48.29,23856.0,47.98,48.33,47.98,48.29,23856.0
2024-08-09 13:00:00,48.33,48.68,48.32,48.64,21358.0,48.33,48.68,48.32,48.64,21358.0
2024-08-09 13:30:00,48.65,48.68,48.49,48.5,15610.0,48.65,48.68,48.49,48.5,15610.0
2024-08-09 14:00:00,48.5,48.65,48.49,48.59,17044.0,48.5,48.65,48.49,48.59,17044.0
2024-08-09 14:30:00,48.59,48.7,48.49,48.63,23138.0,48.59,48.7,48.49,48.63,23138.0
2024-08-09 15:00:00,48.64,48.65,48.52,48.65,29140.0,48.64,48.65,48.52,48.65,29140.0
2024-08-09 15:30:00,48.65,48.85,48.55,48.81,144151.0,48.65,48.85,48.55,48.81,144151.0
2024-08-12 09:30:00,49.01,49.13,48.42,48.84,38530.0,49.01,49.13,48.42,48.84,38530.0
2024-08-12 10:00:00,48.86,49.11,48.8,48.9,58707.0,48.86,49.11,48.8,48.9,58707.0
2024-08-12 10:30:00,48.86,48.98,48.76,48.97,212930.0,48.86,48.98,48.76,48.97,212930.0
2024-08-12 11:00:00,48.97,49.06,48.78,48.86,20859.0,48.97,49.06,48.78,48.86,20859.0
2024-08-12 11:30:00,48.85,49.04,48.78,49.04,13717.0,48.85,49.04,48.78,49.04,13717.0
2024-08-12 12:00:00,49.05,49.06,48.86,48.9,13776.0,49.05,49.06,48.86,48.9,13776.0
2024-08-12 12:30:00,48.9,48.95,48.7,48.7,19479.0,48.9,48.95,48.7,48.7,19479.0
2024-08-12 13:00:00,48.63,48.83,48.61,48.65,14252.0,48.63,48.83,48.61,48.65,14252.0
2024-08-12 13:30:00,48.65,48.72,48.58,48.67,13712.0,48.65,48.72,48.58,48.67,13712.0
2024-08-12 14:00:00,48.66,48.71,48.56,48.64,25408.0,48.66,48.71,48.56,48.64,25408.0
2024-08-12 14:30:00,48.64,48.79,48.61,48.69,17484.0,48.64,48.79,48.61,48.69,17484.0
2024-08-12 15:00:00,48.69,48.7,48.36,48.52,37381.0,48.69,48.7,48.36,48.52,37381.0
2024-08-12 15:30:00,48.54,48.6,48.43,48.52,103052.0,48.54,48.6,48.43,48.52,103052.0
2024-08-13 09:30:00,48.78,48.99,48.69,48.8,11639.0,48.78,48.99,48.69,48.8,11639.0
2024-08-13 10:00:00,48.82,49.02,48.78,48.79,22211.0,48.82,49.02,48.78,48.79,22211.0
2024-08-13 10:30:00,48.76,49.2,48.72,49.2,27615.0,48.76,49.2,48.72,49.2,27615.0
2024-08-13 11:00:00,49.19,49.19,48.95,49.05,20633.0,49.19,49.19,48.95,49.05,20633.0
2024-08-13 11:30:00,49.05,49.4,49.03,49.38,15289.0,49.05,49.4,49.03,49.38,15289.0
2024-08-13 12:00:00,49.37,49.67,49.29,49.34,90418.0,49.37,49.67,49.29,49.34,90418.0
2024-08-13 12:30:00,49.27,49.44,49.26,49.4,13880.0,49.27,49.44,49.26,49.4,13880.0
2024-08-13 13:00:00,49.41,49.44,49.28,49.32,8757.0,49.41,49.44,49.28,49.32,8757.0
2024-08-13 13:30:00,49.35,49.49,49.24,49.47,15602.0,49.35,49.49,49.24,49.47,15602.0
2024-08-13 14:00:00,49.47,49.59,49.37,49.57,81890.0,49.47,49.59,49.37,49.57,81890.0
2024-08-13 14:30:00,49.58,49.59,49.39,49.5,230287.0,49.58,49.59,49.39,49.5,230287.0
2024-08-13 15:00:00,49.5,49.65,49.43,49.65,35544.0,49.5,49.65,49.43,49.65,35544.0
2024-08-13 15:30:00,49.66,49.77,49.55,49.69,125086.0,49.66,49.77,49.55,49.69,125086.0
2024-08-14 09:30:00,49.68,50.0,49.48,49.62,24412.0,49.68,50.0,49.48,49.62,24412.0
2024-08-14 10:00:00,49.64,49.67,49.26,49.57,29382.0,49.64,49.67,49.26,49.57,29382.0
2024-08-14 10:30:00,49.59,49.86,49.55,49.82,35399.0,49.59,49.86,49.55,49.82,35399.0
2024-08-14 11:00:00,49.85,49.85,49.77,49.81,8036.0,49.85,49.85,49.77,49.81,8036.0
2024-08-14 11:30:00,49.84,50.05,49.84,50.04,15111.0,49.84,50.05,49.84,50.04,15111.0
2024-08-14 12:00:00,50.05,50.13,49.78,49.84,24572.0,50.05,50.13,49.78,49.84,24572.0
2024-08-14 12:30:00,49.84,49.86,49.66,49.8,27862.0,49.84,49.86,49.66,49.8,27862.0
2024-08-14 13:00:00,49.81,49.88,49.75,49.82,32511.0,49.81,49.88,49.75,49.82,32511.0
2024-08-14 13:30:00,49.8,49.93,49.56,49.88,62499.0,49.8,49.93,49.56,49.88,62499.0
2024-08-14 14:00:00,49.83,49.87,49.72,49.84,33512.0,49.83,49.87,49.72,49.84,33512.0
2024-08-14 14:30:00,49.84,50.03,49.81,49.98,36329.0,49.84,50.03,49.81,49.98,36329.0
2024-08-14 15:00:00,49.98,49.99,49.77,49.8,39904.0,49.98,49.99,49.77,49.8,39904.0
2024-08-14 15:30:00,49.78,50.06,49.75,50.03,219155.0,49.78,50.06,49.75,50.03,219155.0
2024-08-15 09:30:00,52.42,53.98,51.6,53.18,348581.0,52.42,53.98,51.6,53.18,348581.0
2024-08-15 10:00:00,53.11,53.85,53.1,53.69,136600.0,53.11,53.85,53.1,53.69,136600.0
2024-08-15 10:30:00,53.69,53.73,53.2,53.35,86430.0,53.69,53.73,53.2,53.35,86430.0
2024-08-15 11:00:00,53.4,54.26,53.35,54.16,103933.0,53.4,54.26,53.35,54.16,103933.0
2024-08-15 11:30:00,54.13,54.3,53.95,54.17,70573.0,54.13,54.3,53.95,54.17,70573.0
2024-08-15 12:00:00,54.2,54.65,54.2,54.64,130752.0,54.2,54.65,54.2,54.64,130752.0
2024-08-15 12:30:00,54.64,54.74,54.57,54.71,205218.0,54.64,54.74,54.57,54.71,205218.0
2024-08-15 13:00:00,54.71,54.73,54.19,54.43,190761.0,54.71,54.73,54.19,54.43,190761.0
2024-08-15 13:30:00,54.43,54.43,53.73,53.75,114362.0,54.43,54.43,53.73,53.75,114362.0
2024-08-15 14:00:00,53.77,53.84,53.43,53.69,126243.0,53.77,53.84,53.43,53.69,126243.0
2024-08-15 14:30:00,53.63,53.7,53.42,53.48,99721.0,53.63,53.7,53.42,53.48,99721.0
2024-08-15 15:00:00,53.48,53.7,53.31,53.53,136520.0,53.48,53.7,53.31,53.53,136520.0
2024-08-15 15:30:00,53.54,54.45,53.51,54.32,881290.0,53.54,54.45,53.51,54.32,881290.0
2024-08-16 09:30:00,54.31,54.48,54.0,54.04,50244.0,54.31,54.48,54.0,54.04,50244.0
2024-08-16 10:00:00,54.08,54.26,53.77,53.97,37126.0,54.08,54.26,53.77,53.97,37126.0
2024-08-16 10:30:00,53.92,53.93,53.5,53.56,51744.0,53.92,53.93,53.5,53.56,51744.0
2024-08-16 11:00:00,53.62,53.69,53.5,53.57,20679.0,53.62,53.69,53.5,53.57,20679.0
2024-08-16 11:30:00,53.57,53.7,53.39,53.69,28592.0,53.57,53.7,53.39,53.69,28592.0
2024-08-16 12:00:00,53.69,53.98,53.68,53.96,47213.0,53.69,53.98,53.68,53.96,47213.0
2024-08-16 12:30:00,53.93,54.02,53.86,53.9,23516.0,53.93,54.02,53.86,53.9,23516.0
2024-08-16 13:00:00,53.94,53.94,53.75,53.91,21540.0,53.94,53.94,53.75,53.91,21540.0
2024-08-16 13:30:00,53.93,54.04,53.84,54.04,15158.0,53.93,54.04,53.84,54.04,15158.0
2024-08-16 14:00:00,54.05,54.1,53.87,53.94,22401.0,54.05,54.1,53.87,53.94,22401.0
2024-08-16 14:30:00,53.95,54.02,53.87,53.94,37629.0,53.95,54.02,53.87,53.94,37629.0
2024-08-16 15:00:00,53.94,53.95,53.84,53.93,28182.0,53.94,53.95,53.84,53.93,28182.0
2024-08-16 15:30:00,53.93,54.12,53.79,53.81,266347.0,53.93,54.12,53.79,53.81,266347.0
2024-08-19 09:30:00,53.83,53.93,53.4,53.55,29857.0,53.83,53.93,53.4,53.55,29857.0
2024-08-19 10:00:00,53.54,53.78,53.4,53.58,25388.0,53.54,53.78,53.4,53.58,25388.0
2024-08-19 10:30:00,53.59,53.77,53.5,53.72,16419.0,53.59,53.77,53.5,53.72,16419.0
2024-08-19 11:00:00,53.7,53.83,53.67,53.75,12033.0,53.7,53.83,53.67,53.75,12033.0
2024-08-19 11:30:00,53.75,53.8,53.69,53.73,11318.0,53.75,53.8,53.69,53.73,11318.0
2024-08-19 12:00:00,53.73,53.73,53.5,53.53,13352.0,53.73,53.73,53.5,53.53,13352.0
2024-08-19 12:30:00,53.51,53.63,53.43,53.62,16246.0,53.51,53.63,53.43,53.62,16246.0
2024-08-19 13:00:00,53.6,53.74,53.59,53.69,13940.0,53.6,53.74,53.59,53.69,13940.0
2024-08-19 13:30:00,53.66,53.75,53.65,53.66,22625.0,53.66,53.75,53.65,53.66,22625.0
2024-08-19 14:00:00,53.68,53.75,53.64,53.75,12647.0,53.68,53.75,53.64,53.75,12647.0
2024-08-19 14:30:00,53.75,53.81,53.7,53.8,15304.0,53.75,53.81,53.7,53.8,15304.0
2024-08-19 15:00:00,53.79,53.92,53.73,53.91,25825.0,53.79,53.92,53.73,53.91,25825.0
2024-08-19 15:30:00,53.89,53.97,53.67,53.97,159977.0,53.89,53.97,53.67,53.97,159977.0
2024-08-20 09:30:00,54.02,54.29,53.73,54.02,100717.0,54.02,54.29,53.73,54.02,100717.0
2024-08-20 10:00:00,54.03,54.08,53.69,53.79,31131.0,54.03,54.08,53.69,53.79,31131.0
2024-08-20 10:30:00,53.7,53.94,53.7,53.82,25107.0,53.7,53.94,53.7,53.82,25107.0
2024-08-20 11:00:00,53.81,54.02,53.79,53.96,10945.0,53.81,54.02,53.79,53.96,10945.0
2024-08-20 11:30:00,54.0,54.49,53.98,54.47,23024.0,54.0,54.49,53.98,54.47,23024.0
2024-08-20 12:00:00,54.48,54.54,54.31,54.39,18950.0,54.48,54.54,54.31,54.39,18950.0
2024-08-20 12:30:00,54.39,54.45,54.27,54.27,8329.0,54.39,54.45,54.27,54.27,8329.0
2024-08-20 13:00:00,54.23,54.25,54.01,54.06,35178.0,54.23,54.25,54.01,54.06,35178.0
2024-08-20 13:30:00,54.06,54.21,54.01,54.1,29125.0,54.06,54.21,54.01,54.1,29125.0
2024-08-20 14:00:00,54.08,54.32,54.03,54.24,37011.0,54.08,54.32,54.03,54.24,37011.0
2024-08-20 14:30:00,54.23,54.36,54.19,54.28,41828.0,54.23,54.36,54.19,54.28,41828.0
2024-08-20 15:00:00,54.25,54.38,54.2,54.32,21167.0,54.25,54.38,54.2,54.32,21167.0
2024-08-20 15:30:00,54.32,54.61,54.25,54.6,181993.0,54.32,54.61,54.25,54.6,181993.0
2024-08-21 09:30:00,54.61,54.86,54.4,54.84,36608.0,54.61,54.86,54.4,54.84,36608.0
2024-08-21 10:00:00,54.88,55.47,54.76,55.36,89488.0,54.88,55.47,54.76,55.36,89488.0
2024-08-21 10:30:00,55.4,55.47,54.48,54.66,81914.0,55.4,55.47,54.48,54.66,81914.0
2024-08-21 11:00:00,54.66,54.91,54.58,54.78,20096.0,54.66,54.91,54.58,54.78,20096.0
2024-08-21 11:30:00,54.76,54.85,54.7,54.75,18492.0,54.76,54.85,54.7,54.75,18492.0
2024-08-21 12:00:00,54.75,54.8,54.63,54.79,19564.0,54.75,54.8,54.63,54.79,19564.0
2024-08-21 12:30:00,54.78,54.87,54.69,54.73,13065.0,54.78,54.87,54.69,54.73,13065.0
2024-08-21 13:00:00,54.73,54.79,54.66,54.74,17084.0,54.73,54.79,54.66,54.74,17084.0
2024-08-21 13:30:00,54.74,54.77,54.58,54.66,14496.0,54.74,54.77,54.58,54.66,14496.0
2024-08-21 14:00:00,54.69,54.73,54.44,54.52,26375.0,54.69,54.73,54.44,54.52,26375.0
2024-08-21 14:30:00,54.54,54.71,54.5,54.66,20708.0,54.54,54.71,54.5,54.66,20708.0
2024-08-21 15:00:00,54.66,54.69,54.47,54.55,19723.0,54.66,54.69,54.47,54.55,19723.0
2024-08-21 15:30:00,54.53,54.84,54.47,54.81,133420.0,54.53,54.84,54.47,54.81,133420.0
2024-08-22 09:30:00,54.91,55.19,54.86,55.02,22010.0,54.91,55.19,54.86,55.02,22010.0
2024-08-22 10:00:00,55.02,55.16,54.83,55.13,14000.0,55.02,55.16,54.83,55.13,14000.0
2024-08-22 10:30:00,55.14,55.4,55.09,55.33,13905.0,55.14,55.4,55.09,55.33,13905.0
2024-08-22 11:00:00,55.34,55.42,55.18,55.4,27800.0,55.34,55.42,55.18,55.4,27800.0
2024-08-22 11:30:00,55.41,55.42,54.91,55.02,27108.0,55.41,55.42,54.91,55.02,27108.0
2024-08-22 12:00:00,55.03,55.32,54.96,55.27,20870.0,55.03,55.32,54.96,55.27,20870.0
2024-08-22 12:30:00,55.23,55.36,55.06,55.12,32469.0,55.23,55.36,55.06,55.12,32469.0
2024-08-22 13:00:00,55.1,55.23,54.99,55.19,14095.0,55.1,55.23,54.99,55.19,14095.0
2024-08-22 13:30:00,55.19,55.19,54.82,54.85,29069.0,55.19,55.19,54.82,54.85,29069.0
2024-08-22 14:00:00,54.83,54.9,54.71,54.86,13242.0,54.83,54.9,54.71,54.86,13242.0
2024-08-22 14:30:00,54.86,54.89,54.72,54.74,11927.0,54.86,54.89,54.72,54.74,11927.0
2024-08-22 15:00:00,54.76,54.8,54.6,54.64,20193.0,54.76,54.8,54.6,54.64,20193.0
2024-08-22 15:30:00,54.66,54.66,54.26,54.31,122278.0,54.66,54.66,54.26,54.31,122278.0
2024-08-23 09:30:00,55.04,55.84,54.62,55.5,92267.0,55.04,55.84,54.62,55.5,92267.0
2024-08-23 10:00:00,55.55,56.18,55.55,56.06,60919.0,55.55,56.18,55.55,56.06,60919.0
2024-08-23 10:30:00,56.07,56.2,55.69,55.99,29579.0,56.07,56.2,55.69,55.99,29579.0
2024-08-23 11:00:00,55.99,56.27,55.89,56.21,26666.0,55.99,56.27,55.89,56.21,26666.0
2024-08-23 11:30:00,56.23,56.37,56.17,56.33,36387.0,56.23,56.37,56.17,56.33,36387.0
2024-08-23 12:00:00,56.34,56.38,56.08,56.19,60939.0,56.34,56.38,56.08,56.19,60939.0
2024-08-23 12:30:00,56.19,56.32,56.05,56.16,18422.0,56.19,56.32,56.05,56.16,18422.0
2024-08-23 13:00:00,56.15,56.4,56.13,56.4,24970.0,56.15,56.4,56.13,56.4,24970.0
2024-08-23 13:30:00,56.39,56.48,56.33,56.45,27942.0,56.39,56.48,56.33,56.45,27942.0
2024-08-23 14:00:00,56.43,56.46,56.16,56.34,39523.0,56.43,56.46,56.16,56.34,39523.0
2024-08-23 14:30:00,56.36,56.46,56.27,56.32,30075.0,56.36,56.46,56.27,56.32,30075.0
2024-08-23 15:00:00,56.33,56.5,56.22,56.47,40373.0,56.33,56.5,56.22,56.47,40373.0
2024-08-23 15:30:00,56.47,56.72,56.28,56.54,305885.0,56.47,56.72,56.28,56.54,305885.0
2024-08-26 09:30:00,57.5,57.5,56.87,57.15,165533.0,57.5,57.5,56.87,57.15,165533.0
2024-08-26 10:00:00,57.14,57.46,56.94,57.01,130721.0,57.14,57.46,56.94,57.01,130721.0
2024-08-26 10:30:00,56.98,57.01,56.6,56.94,61591.0,56.98,57.01,56.6,56.94,61591.0
2024-08-26 11:00:00,56.94,56.95,56.63,56.74,42845.0,56.94,56.95,56.63,56.74,42845.0
2024-08-26 11:30:00,56.73,56.86,56.65,56.84,31046.0,56.73,56.86,56.65,56.84,31046.0
2024-08-26 12:00:00,56.83,57.0,56.76,56.94,57222.0,56.83,57.0,56.76,56.94,57222.0
2024-08-26 12:30:00,56.95,57.27,56.9,57.27,62134.0,56.95,57.27,56.9,57.27,62134.0
2024-08-26 13:00:00,57.27,57.4,57.14,57.31,62101.0,57.27,57.4,57.14,57.31,62101.0
2024-08-26 13:30:00,57.32,57.35,57.14,57.24,43129.0,57.32,57.35,57.14,57.24,43129.0
2024-08-26 14:00:00,57.23,57.24,56.85,56.95,62624.0,57.23,57.24,56.85,56.95,62624.0
2024-08-26 14:30:00,56.94,57.31,56.93,57.27,98832.0,56.94,57.31,56.93,57.27,98832.0
2024-08-26 15:00:00,57.27,57.41,57.15,57.26,57667.0,57.27,57.41,57.15,57.26,57667.0
2024-08-26 15:30:00,57.25,57.25,56.71,56.82,250052.0,57.25,57.25,56.71,56.82,250052.0
2024-08-27 09:30:00,56.32,56.4,55.8,56.1,40601.0,56.32,56.4,55.8,56.1,40601.0
2024-08-27 10:00:00,56.1,56.53,56.07,56.46,42183.0,56.1,56.53,56.07,56.46,42183.0
2024-08-27 10:30:00,56.46,56.84,56.46,56.79,31649.0,56.46,56.84,56.46,56.79,31649.0
2024-08-27 11:00:00,56.81,56.89,56.64,56.89,35157.0,56.81,56.89,56.64,56.89,35157.0
2024-08-27 11:30:00,56.88,56.92,56.78,56.91,40132.0,56.88,56.92,56.78,56.91,40132.0
2024-08-27 12:00:00,56.91,57.02,56.81,56.96,32753.0,56.91,57.02,56.81,56.96,32753.0
2024-08-27 12:30:00,56.95,57.01,56.85,56.98,24662.0,56.95,57.01,56.85,56.98,24662.0
2024-08-27 13:00:00,56.98,57.05,56.92,56.99,39858.0,56.98,57.05,56.92,56.99,39858.0
2024-08-27 13:30:00,57.03,57.1,57.0,57.04,27153.0,57.03,57.1,57.0,57.04,27153.0
2024-08-27 14:00:00,57.05,57.07,56.93,56.93,28850.0,57.05,57.07,56.93,56.93,28850.0
2024-08-27 14:30:00,56.93,57.09,56.88,57.04,32779.0,56.93,57.09,56.88,57.04,32779.0
2024-08-27 15:00:00,57.03,57.15,56.96,57.1,54877.0,57.03,57.15,56.96,57.1,54877.0
2024-08-27 15:30:00,57.08,57.1,56.92,57.04,216521.0,57.08,57.1,56.92,57.04,216521.0
2024-08-28 09:30:00,57.05,57.51,56.88,57.05,43161.0,57.05,57.51,56.88,57.05,43161.0
2024-08-28 10:00:00,57.03,57.05,56.75,56.89,52851.0,57.03,57.05,56.75,56.89,52851.0
2024-08-28 10:30:00,56.88,57.02,56.77,56.91,89363.0,56.88,57.02,56.77,56.91,89363.0
2024-08-28 11:00:00,56.9,56.93,56.46,56.54,64941.0,56.9,56.93,56.46,56.54,64941.0
2024-08-28 11:30:00,56.55,56.81,56.54,56.8,24385.0,56.55,56.81,56.54,56.8,24385.0
2024-08-28 12:00:00,56.81,56.83,56.53,56.53,71143.0,56.81,56.83,56.53,56.53,71143.0
2024-08-28 12:30:00,56.53,56.63,56.42,56.54,50147.0,56.53,56.63,56.42,56.54,50147.0
2024-08-28 13:00:00,56.52,56.55,56.32,56.51,26344.0,56.52,56.55,56.32,56.51,26344.0
2024-08-28 13:30:00,56.49,56.53,56.15,56.15,28109.0,56.49,56.53,56.15,56.15,28109.0
2024-08-28 14:00:00,56.18,56.3,56.13,56.16,45691.0,56.18,56.3,56.13,56.16,45691.0
2024-08-28 14:30:00,56.16,56.72,56.14,56.72,43212.0,56.16,56.72,56.14,56.72,43212.0
2024-08-28 15:00:00,56.73,57.2,56.63,57.14,125632.0,56.73,57.2,56.63,57.14,125632.0
2024-08-28 15:30:00,57.14,57.45,56.98,56.99,369403.0,57.14,57.45,56.98,56.99,369403.0
2024-08-29 09:30:00,57.29,57.97,57.11,57.8,87727.0,57.29,57.97,57.11,57.8,87727.0
2024-08-29 10:00:00,57.83,58.05,57.48,58.03,77061.0,57.83,58.05,57.48,58.03,77061.0
2024-08-29 10:30:00,58.06,58.19,57.85,57.95,55043.0,58.06,58.19,57.85,57.95,55043.0
2024-08-29 11:00:00,57.99,58.19,57.77,57.8,64083.0,57.99,58.19,57.77,57.8,64083.0
2024-08-29 11:30:00,57.79,57.94,57.71,57.71,24629.0,57.79,57.94,57.71,57.71,24629.0
2024-08-29 12:00:00,57.74,57.97,57.7,57.95,35168.0,57.74,57.97,57.7,57.95,35168.0
2024-08-29 12:30:00,57.95,58.06,57.84,57.89,32842.0,57.95,58.06,57.84,57.89,32842.0
2024-08-29 13:00:00,57.88,57.88,57.63,57.65,27552.0,57.88,57.88,57.63,57.65,27552.0
2024-08-29 13:30:00,57.66,57.71,57.58,57.69,34699.0,57.66,57.71,57.58,57.69,34699.0
2024-08-29 14:00:00,57.68,57.83,57.47,57.51,40966.0,57.68,57.83,57.47,57.51,40966.0
2024-08-29 14:30:00,57.5,57.52,57.0,57.16,72107.0,57.5,57.52,57.0,57.16,72107.0
2024-08-29 15:00:00,57.15,57.28,57.06,57.25,56051.0,57.15,57.28,57.06,57.25,56051.0
2024-08-29 15:30:00,57.24,57.24,56.72,56.75,265802.0,57.24,57.24,56.72,56.75,265802.0
2024-08-30 09:30:00,57.15,57.39,56.53,57.07,69003.0,57.15,57.39,56.53,57.07,69003.0
2024-08-30 10:00:00,57.09,57.33,56.9,57.0,47553.0,57.09,57.33,56.9,57.0,47553.0
2024-08-30 10:30:00,57.02,57.12,56.83,56.85,29098.0,57.02,57.12,56.83,56.85,29098.0
2024-08-30 11:00:00,56.84,56.96,56.57,56.6,43455.0,56.84,56.96,56.57,56.6,43455.0
2024-08-30 11:30:00,56.6,56.6,56.0,56.55,162328.0,56.6,56.6,56.0,56.55,162328.0
2024-08-30 12:00:00,56.53,56.78,56.3,56.31,94294.0,56.53,56.78,56.3,56.31,94294.0
2024-08-30 12:30:00,56.32,56.49,56.23,56.44,54639.0,56.32,56.49,56.23,56.44,54639.0
2024-08-30 13:00:00,56.44,56.7,56.36,56.69,59543.0,56.44,56.7,56.36,56.69,59543.0
2024-08-30 13:30:00,56.68,57.0,56.65,56.88,107722.0,56.68,57.0,56.65,56.88,107722.0
2024-08-30 14:00:00,56.88,57.73,56.88,57.66,328918.0,56.88,57.73,56.88,57.66,328918.0
2024-08-30 14:30:00,57.66,58.05,57.54,57.86,280669.0,57.66,58.05,57.54,57.86,280669.0
2024-08-30 15:00:00,57.85,58.03,57.8,58.0,97779.0,57.85,58.03,57.8,58.0,97779.0
2024-08-30 15:30:00,58.0,58.01,57.54,57.61,390691.0,58.0,58.01,57.54,57.61,390691.0
2024-09-03 09:30:00,57.84,58.25,57.09,57.09,351920.0,57.84,58.25,57.09,57.09,351920.0
2024-09-03 10:00:00,57.07,57.19,56.72,57.15,323667.0,57.07,57.19,56.72,57.15,323667.0
2024-09-03 10:30:00,57.17,57.19,56.52,56.78,332937.0,57.17,57.19,56.52,56.78,332937.0
2024-09-03 11:00:00,56.77,57.08,56.58,56.59,383615.0,56.77,57.08,56.58,56.59,383615.0
2024-09-03 11:30:00,56.57,56.68,56.37,56.39,252345.0,56.57,56.68,56.37,56.39,252345.0
2024-09-03 12:00:00,56.39,56.56,56.27,56.39,443505.0,56.39,56.56,56.27,56.39,443505.0
2024-09-03 12:30:00,56.38,56.48,56.14,56.35,113885.0,56.38,56.48,56.14,56.35,113885.0
2024-09-03 13:00:00,56.37,56.69,56.26,56.69,156697.0,56.37,56.69,56.26,56.69,156697.0
2024-09-03 13:30:00,56.66,56.67,56.3,56.35,190277.0,56.66,56.67,56.3,56.35,190277.0
2024-09-03 14:00:00,56.34,56.36,56.0,56.0,72719.0,56.34,56.36,56.0,56.0,72719.0
2024-09-03 14:30:00,56.0,56.21,55.97,56.15,179907.0,56.0,56.21,55.97,56.15,179907.0
2024-09-03 15:00:00,56.12,56.17,55.88,55.97,170544.0,56.12,56.17,55.88,55.97,170544.0
2024-09-03 15:30:00,55.98,55.99,55.2,55.31,750708.0,55.98,55.99,55.2,55.31,750708.0
2024-09-04 09:30:00,58.2,59.24,54.8,55.12,880193.0,58.2,59.24,54.8,55.12,880193.0
2024-09-04 10:00:00,55.15,55.6,54.62,55.54,181760.0,55.15,55.6,54.62,55.54,181760.0
2024-09-04 10:30:00,55.57,57.04,55.37,56.66,190935.0,55.57,57.04,55.37,56.66,190935.0
2024-09-04 11:00:00,56.66,57.12,56.09,56.1,385321.0,56.66,57.12,56.09,56.1,385321.0
2024-09-04 11:30:00,56.1,56.28,55.62,55.98,100610.0,56.1,56.28,55.62,55.98,100610.0
2024-09-04 12:00:00,56.01,56.78,55.84,56.59,325764.0,56.01,56.78,55.84,56.59,325764.0
2024-09-04 12:30:00,56.59,56.77,56.13,56.3,93480.0,56.59,56.77,56.13,56.3,93480.0
2024-09-04 13:00:00,56.28,56.28,55.7,55.75,68293.0,56.28,56.28,55.7,55.75,68293.0
2024-09-04 13:30:00,55.81,55.95,55.5,55.5,71790.0,55.81,55.95,55.5,55.5,71790.0
2024-09-04 14:00:00,55.5,55.61,55.26,55.54,124383.0,55.5,55.61,55.26,55.54,124383.0
2024-09-04 14:30:00,55.53,55.58,55.31,55.49,94002.0,55.53,55.58,55.31,55.49,94002.0
2024-09-04 15:00:00,55.48,55.62,55.3,55.57,94347.0,55.48,55.62,55.3,55.57,94347.0
2024-09-04 15:30:00,55.56,55.56,54.7,54.93,546231.0,55.56,55.56,54.7,54.93,546231.0
2024-09-05 09:30:00,54.18,54.88,54.0,54.69,110900.0,54.18,54.88,54.0,54.69,110900.0
2024-09-05 10:00:00,54.72,55.32,54.33,54.33,106214.0,54.72,55.32,54.33,54.33,106214.0
2024-09-05 10:30:00,54.31,54.42,53.39,53.46,124308.0,54.31,54.42,53.39,53.46,124308.0
2024-09-05 11:00:00,53.46,53.54,53.16,53.19,91570.0,53.46,53.54,53.16,53.19,91570.0
2024-09-05 11:30:00,53.16,53.41,52.89,52.94,69199.0,53.16,53.41,52.89,52.94,69199.0
2024-09-05 12:00:00,52.91,53.57,52.76,53.39,88263.0,52.91,53.57,52.76,53.39,88263.0
2024-09-05 12:30:00,53.39,53.39,52.99,53.05,53956.0,53.39,53.39,52.99,53.05,53956.0
2024-09-05 13:00:00,53.04,53.18,52.83,52.83,79985.0,53.04,53.18,52.83,52.83,79985.0
2024-09-05 13:30:00,52.81,53.1,52.75,52.83,78005.0,52.81,53.1,52.75,52.83,78005.0
2024-09-05 14:00:00,52.85,52.91,52.65,52.68,72327.0,52.85,52.91,52.65,52.68,72327.0
2024-09-05 14:30:00,52.66,53.39,52.65,53.18,90344.0,52.66,53.39,52.65,53.18,90344.0
2024-09-05 15:00:00,53.17,53.25,52.88,53.18,147152.0,53.17,53.25,52.88,53.18,147152.0
2024-09-05 15:30:00,53.17,53.33,52.06,52.43,1044618.0,53.17,53.33,52.06,52.43,1044618.0
2024-09-06 09:30:00,52.46,53.21,52.29,52.47,100710.0,52.46,53.21,52.29,52.47,100710.0
2024-09-06 10:00:00,52.47,52.73,52.2,52.2,71344.0,52.47,52.73,52.2,52.2,71344.0
2024-09-06 10:30:00,52.21,52.43,51.68,51.77,89733.0,52.21,52.43,51.68,51.77,89733.0
2024-09-06 11:00:00,51.81,52.3,51.57,51.69,56384.0,51.81,52.3,51.57,51.69,56384.0
2024-09-06 11:30:00,51.68,51.89,51.64,51.76,93401.0,51.68,51.89,51.64,51.76,93401.0
2024-09-06 12:00:00,51.74,51.76,51.52,51.55,87171.0,51.74,51.76,51.52,51.55,87171.0
2024-09-06 12:30:00,51.55,51.72,51.32,51.47,117068.0,51.55,51.72,51.32,51.47,117068.0
2024-09-06 13:00:00,51.48,51.5,51.19,51.26,43254.0,51.48,51.5,51.19,51.26,43254.0
2024-09-06 13:30:00,51.25,51.33,51.09,51.21,89316.0,51.25,51.33,51.09,51.21,89316.0
2024-09-06 14:00:00,51.21,51.21,50.76,50.79,102816.0,51.21,51.21,50.76,50.79,102816.0
2024-09-06 14:30:00,50.79,51.03,50.67,51.02,89265.0,50.79,51.03,50.67,51.02,89265.0
2024-09-06 15:00:00,51.02,51.2,51.01,51.14,77901.0,51.02,51.2,51.01,51.14,77901.0
2024-09-06 15:30:00,51.16,51.24,50.99,51.18,430912.0,51.16,51.24,50.99,51.18,430912.0
2024-09-09 09:30:00,51.5,52.04,51.25,51.93,74615.0,51.5,52.04,51.25,51.93,74615.0
2024-09-09 10:00:00,51.92,52.17,51.81,51.83,80500.0,51.92,52.17,51.81,51.83,80500.0
2024-09-09 10:30:00,51.83,51.83,51.39,51.39,55851.0,51.83,51.83,51.39,51.39,55851.0
2024-09-09 11:00:00,51.4,51.72,51.39,51.72,53909.0,51.4,51.72,51.39,51.72,53909.0
2024-09-09 11:30:00,51.72,51.8,51.64,51.78,30132.0,51.72,51.8,51.64,51.78,30132.0
2024-09-09 12:00:00,51.79,52.12,51.75,52.11,36252.0,51.79,52.12,51.75,52.11,36252.0
2024-09-09 12:30:00,52.08,52.15,52.05,52.07,28431.0,52.08,52.15,52.05,52.07,28431.0
2024-09-09 13:00:00,52.07,52.16,51.82,51.85,54314.0,52.07,52.16,51.82,51.85,54314.0
2024-09-09 13:30:00,51.84,51.86,51.48,51.51,31169.0,51.84,51.86,51.48,51.51,31169.0
2024-09-09 14:00:00,51.49,51.51,51.38,51.43,30465.0,51.49,51.51,51.38,51.43,30465.0
2024-09-09 14:30:00,51.42,51.47,51.33,51.42,39281.0,51.42,51.47,51.33,51.42,39281.0
2024-09-09 15:00:00,51.42,51.61,51.34,51.59,51427.0,51.42,51.61,51.34,51.59,51427.0
2024-09-09 15:30:00,51.59,51.59,51.4,51.46,237706.0,51.59,51.59,51.4,51.46,237706.0
2024-09-10 09:30:00,51.42,52.9,51.42,52.85,137149.0,51.42,52.9,51.42,52.85,137149.0
2024-09-10 10:00:00,52.86,53.06,52.28,53.06,67138.0,52.86,53.06,52.28,53.06,67138.0
2024-09-10 10:30:00,53.07,53.28,52.71,53.01,114112.0,53.07,53.28,52.71,53.01,114112.0
2024-09-10 11:00:00,53.01,53.51,52.92,53.49,69394.0,53.01,53.51,52.92,53.49,69394.0
2024-09-10 11:30:00,53.5,53.52,53.0,53.05,117333.0,53.5,53.52,53.0,53.05,117333.0
2024-09-10 12:00:00,53.04,53.1,52.74,52.98,61567.0,53.04,53.1,52.74,52.98,61567.0
2024-09-10 12:30:00,52.97,53.4,52.96,53.17,107492.0,52.97,53.4,52.96,53.17,107492.0
2024-09-10 13:00:00,53.14,53.2,52.71,52.89,83709.0,53.14,53.2,52.71,52.89,83709.0
2024-09-10 13:30:00,52.89,53.05,52.84,52.92,49914.0,52.89,53.05,52.84,52.92,49914.0
2024-09-10 14:00:00,52.96,53.09,52.96,53.06,50942.0,52.96,53.09,52.96,53.06,50942.0
2024-09-10 14:30:00,53.04,53.14,52.99,53.07,45726.0,53.04,53.14,52.99,53.07,45726.0
2024-09-10 15:00:00,53.07,53.18,52.78,52.81,89857.0,53.07,53.18,52.78,52.81,89857.0
2024-09-10 15:30:00,52.8,52.87,52.52,52.82,399572.0,52.8,52.87,52.52,52.82,399572.0
2024-09-11 09:30:00,52.47,52.7,52.08,52.48,56136.0,52.47,52.7,52.08,52.48,56136.0
2024-09-11 10:00:00,52.49,52.64,52.11,52.18,109574.0,52.49,52.64,52.11,52.18,109574.0
2024-09-11 10:30:00,52.13,52.2,51.84,52.18,54276.0,52.13,52.2,51.84,52.18,54276.0
2024-09-11 11:00:00,52.18,52.41,52.1,52.28,38802.0,52.18,52.41,52.1,52.28,38802.0
2024-09-11 11:30:00,52.28,52.54,52.17,52.32,46667.0,52.28,52.54,52.17,52.32,46667.0
2024-09-11 12:00:00,52.28,52.6,52.25,52.59,49988.0,52.28,52.6,52.25,52.59,49988.0
2024-09-11 12:30:00,52.59,52.74,52.53,52.62,34829.0,52.59,52.74,52.53,52.62,34829.0
2024-09-11 13:00:00,52.62,52.82,52.59,52.69,22569.0,52.62,52.82,52.59,52.69,22569.0
2024-09-11 13:30:00,52.7,52.99,52.59,52.96,60936.0,52.7,52.99,52.59,52.96,60936.0
2024-09-11 14:00:00,52.96,53.24,52.82,53.12,77939.0,52.96,53.24,52.82,53.12,77939.0
2024-09-11 14:30:00,53.14,53.31,53.0,53.14,49948.0,53.14,53.31,53.0,53.14,49948.0
2024-09-11 15:00:00,53.12,53.26,53.04,53.2,66260.0,53.12,53.26,53.04,53.2,66260.0
2024-09-11 15:30:00,53.21,53.38,52.98,53.3,183025.0,53.21,53.38,52.98,53.3,183025.0
2024-09-12 09:30:00,53.5,53.77,53.15,53.34,73329.0,53.5,53.77,53.15,53.34,73329.0
2024-09-12 10:00:00,53.34,53.92,53.23,53.82,35230.0,53.34,53.92,53.23,53.82,35230.0
2024-09-12 10:30:00,53.82,54.1,53.75,53.9,48787.0,53.82,54.1,53.75,53.9,48787.0
2024-09-12 11:00:00,53.91,54.21,53.84,53.99,51004.0,53.91,54.21,53.84,53.99,51004.0
2024-09-12 11:30:00,53.98,54.24,53.98,54.14,45080.0,53.98,54.24,53.98,54.14,45080.0
2024-09-12 12:00:00,54.13,54.15,54.02,54.12,24451.0,54.13,54.15,54.02,54.12,24451.0
2024-09-12 12:30:00,54.12,54.41,54.05,54.39,41419.0,54.12,54.41,54.05,54.39,41419.0
2024-09-12 13:00:00,54.4,54.44,54.32,54.34,59104.0,54.4,54.44,54.32,54.34,59104.0
2024-09-12 13:30:00,54.35,54.65,54.34,54.59,30924.0,54.35,54.65,54.34,54.59,30924.0
2024-09-12 14:00:00,54.6,54.61,54.43,54.56,41300.0,54.6,54.61,54.43,54.56,41300.0
2024-09-12 14:30:00,54.56,54.57,54.23,54.45,46816.0,54.56,54.57,54.23,54.45,46816.0
2024-09-12 15:00:00,54.44,54.7,54.4,54.56,81045.0,54.44,54.7,54.4,54.56,81045.0
2024-09-12 15:30:00,54.54,54.58,54.27,54.52,196051.0,54.54,54.58,54.27,54.52,196051.0
2024-09-13 09:30:00,54.88,55.8,54.88,55.8,78845.0,54.88,55.8,54.88,55.8,78845.0
2024-09-13 10:00:00,55.81,56.11,55.63,55.8,106561.0,55.81,56.11,55.63,55.8,106561.0
2024-09-13 10:30:00,55.78,55.78,55.43,55.58,34237.0,55.78,55.78,55.43,55.58,34237.0
2024-09-13 11:00:00,55.56,55.59,55.33,55.51,27720.0,55.56,55.59,55.33,55.51,27720.0
2024-09-13 11:30:00,55.5,55.68,55.48,55.66,24881.0,55.5,55.68,55.48,55.66,24881.0
2024-09-13 12:00:00,55.67,55.72,55.64,55.69,28020.0,55.67,55.72,55.64,55.69,28020.0
2024-09-13 12:30:00,55.69,56.04,55.69,55.94,38524.0,55.69,56.04,55.69,55.94,38524.0
2024-09-13 13:00:00,55.93,56.02,55.79,55.83,166778.0,55.93,56.02,55.79,55.83,166778.0
2024-09-13 13:30:00,55.84,56.0,55.79,55.9,58767.0,55.84,56.0,55.79,55.9,58767.0
2024-09-13 14:00:00,55.91,56.04,55.79,55.93,32326.0,55.91,56.04,55.79,55.93,32326.0
2024-09-13 14:30:00,55.91,55.94,55.83,55.86,35436.0,55.91,55.94,55.83,55.86,35436.0
2024-09-13 15:00:00,55.84,56.03,55.8,56.03,52218.0,55.84,56.03,55.8,56.03,52218.0
2024-09-13 15:30:00,56.02,56.2,55.82,56.18,226820.0,56.02,56.2,55.82,56.18,226820.0
2024-09-16 09:30:00,56.24,56.62,55.63,56.19,56199.0,56.24,56.62,55.63,56.19,56199.0
2024-09-16 10:00:00,56.18,56.5,56.07,56.1,211057.0,56.18,56.5,56.07,56.1,211057.0
2024-09-16 10:30:00,56.13,56.28,55.85,56.21,70254.0,56.13,56.28,55.85,56.21,70254.0
2024-09-16 11:00:00,56.2,56.47,56.16,56.37,68986.0,56.2,56.47,56.16,56.37,68986.0
2024-09-16 11:30:00,56.36,56.37,56.14,56.21,35722.0,56.36,56.37,56.14,56.21,35722.0
2024-09-16 12:00:00,56.24,56.26,56.07,56.21,47982.0,56.24,56.26,56.07,56.21,47982.0
2024-09-16 12:30:00,56.21,56.28,56.13,56.24,41172.0,56.21,56.28,56.13,56.24,41172.0
2024-09-16 13:00:00,56.26,56.33,56.16,56.25,58255.0,56.26,56.33,56.16,56.25,58255.0
2024-09-16 13:30:00,56.25,56.47,56.24,56.41,89069.0,56.25,56.47,56.24,56.41,89069.0
2024-09-16 14:00:00,56.4,56.66,56.31,56.52,104295.0,56.4,56.66,56.31,56.52,104295.0
2024-09-16 14:30:00,56.5,56.57,56.42,56.56,82245.0,56.5,56.57,56.42,56.56,82245.0
2024-09-16 15:00:00,56.55,56.55,56.43,56.44,39813.0,56.55,56.55,56.43,56.44,39813.0
2024-09-16 15:30:00,56.44,56.48,56.23,56.29,480545.0,56.44,56.48,56.23,56.29,480545.0
2024-09-17 09:30:00,56.83,56.87,56.22,56.29,76116.0,56.83,56.87,56.22,56.29,76116.0
2024-09-17 10:00:00,56.23,56.78,56.21,56.68,30607.0,56.23,56.78,56.21,56.68,30607.0
2024-09-17 10:30:00,56.67,56.96,56.66,56.83,34392.0,56.67,56.96,56.66,56.83,34392.0
2024-09-17 11:00:00,56.9,57.18,56.77,57.11,41613.0,56.9,57.18,56.77,57.11,41613.0
2024-09-17 11:30:00,57.14,57.2,56.98,57.04,45873.0,57.14,57.2,56.98,57.04,45873.0
2024-09-17 12:00:00,57.04,57.16,56.74,56.9,32204.0,57.04,57.16,56.74,56.9,32204.0
2024-09-17 12:30:00,56.89,56.95,56.5,56.5,36743.0,56.89,56.95,56.5,56.5,36743.0
2024-09-17 13:00:00,56.48,56.66,56.37,56.6,28866.0,56.48,56.66,56.37,56.6,28866.0
2024-09-17 13:30:00,56.57,56.64,56.22,56.3,143637.0,56.57,56.64,56.22,56.3,143637.0
2024-09-17 14:00:00,56.31,56.42,56.01,56.11,82202.0,56.31,56.42,56.01,56.11,82202.0
2024-09-17 14:30:00,56.12,56.29,55.94,56.06,53132.0,56.12,56.29,55.94,56.06,53132.0
2024-09-17 15:00:00,56.05,56.19,55.93,56.14,93325.0,56.05,56.19,55.93,56.14,93325.0
2024-09-17 15:30:00,56.15,56.46,56.11,56.44,282371.0,56.15,56.46,56.11,56.44,282371.0
2024-09-18 09:30:00,56.64,56.79,56.37,56.54,83514.0,56.64,56.79,56.37,56.54,83514.0
2024-09-18 10:00:00,56.53,56.62,56.28,56.44,44638.0,56.53,56.62,56.28,56.44,44638.0
2024-09-18 10:30:00,56.44,56.52,56.22,56.35,204214.0,56.44,56.52,56.22,56.35,204214.0
2024-09-18 11:00:00,56.35,56.35,55.99,56.14,32317.0,56.35,56.35,55.99,56.14,32317.0
2024-09-18 11:30:00,56.12,56.16,56.04,56.06,16595.0,56.12,56.16,56.04,56.06,16595.0
2024-09-18 12:00:00,56.04,56.32,56.03,56.3,22883.0,56.04,56.32,56.03,56.3,22883.0
2024-09-18 12:30:00,56.27,56.41,56.27,56.4,18372.0,56.27,56.41,56.27,56.4,18372.0
2024-09-18 13:00:00,56.4,56.47,56.36,56.46,44154.0,56.4,56.47,56.36,56.46,44154.0
2024-09-18 13:30:00,56.46,56.51,56.36,56.41,29926.0,56.46,56.51,56.36,56.41,29926.0
2024-09-18 14:00:00,56.41,57.4,56.33,57.16,71817.0,56.41,57.4,56.33,57.16,71817.0
2024-09-18 14:30:00,57.21,57.35,56.63,56.72,47907.0,57.21,57.35,56.63,56.72,47907.0
2024-09-18 15:00:00,56.67,56.79,56.24,56.65,40790.0,56.67,56.79,56.24,56.65,40790.0
2024-09-18 15:30:00,56.65,56.7,56.25,56.42,190965.0,56.65,56.7,56.25,56.42,190965.0
2024-09-19 09:30:00,57.78,57.99,57.43,57.79,110092.0,57.78,57.99,57.43,57.79,110092.0
2024-09-19 10:00:00,57.8,58.04,57.6,57.93,65314.0,57.8,58.04,57.6,57.93,65314.0
2024-09-19 10:30:00,57.96,58.03,57.4,57.42,75489.0,57.96,58.03,57.4,57.42,75489.0
2024-09-19 11:00:00,57.41,57.82,57.41,57.7,30059.0,57.41,57.82,57.41,57.7,30059.0
2024-09-19 11:30:00,57.72,57.74,57.52,57.68,25094.0,57.72,57.74,57.52,57.68,25094.0
2024-09-19 12:00:00,57.69,57.86,57.59,57.82,43690.0,57.69,57.86,57.59,57.82,43690.0
2024-09-19 12:30:00,57.84,57.98,57.8,57.94,23328.0,57.84,57.98,57.8,57.94,23328.0
2024-09-19 13:00:00,57.96,57.98,57.86,57.9,26379.0,57.96,57.98,57.86,57.9,26379.0
2024-09-19 13:30:00,57.91,58.19,57.89,58.07,40337.0,57.91,58.19,57.89,58.07,40337.0
2024-09-19 14:00:00,58.08,58.11,57.67,57.81,55194.0,58.08,58.11,57.67,57.81,55194.0
2024-09-19 14:30:00,57.82,57.83,57.63,57.74,36728.0,57.82,57.83,57.63,57.74,36728.0
2024-09-19 15:00:00,57.73,57.81,57.59,57.66,50933.0,57.73,57.81,57.59,57.66,50933.0
2024-09-19 15:30:00,57.66,58.01,57.59,57.99,242340.0,57.66,58.01,57.59,57.99,242340.0
2024-09-20 09:30:00,57.9,58.22,57.61,57.78,100604.0,57.9,58.22,57.61,57.78,100604.0
2024-09-20 10:00:00,57.76,58.27,57.73,58.27,49557.0,57.76,58.27,57.73,58.27,49557.0
2024-09-20 10:30:00,58.3,58.44,58.14,58.23,43317.0,58.3,58.44,58.14,58.23,43317.0
2024-09-20 11:00:00,58.24,58.34,58.15,58.15,33832.0,58.24,58.34,58.15,58.15,33832.0
2024-09-20 11:30:00,58.13,58.53,58.04,58.46,30688.0,58.13,58.53,58.04,58.46,30688.0
2024-09-20 12:00:00,58.46,58.75,58.44,58.71,27998.0,58.46,58.75,58.44,58.71,27998.0
2024-09-20 12:30:00,58.71,58.79,58.65,58.74,101331.0,58.71,58.79,58.65,58.74,101331.0
2024-09-20 13:00:00,58.74,58.76,58.56,58.63,93737.0,58.74,58.76,58.56,58.63,93737.0
2024-09-20 13:30:00,58.65,58.69,58.53,58.63,55418.0,58.65,58.69,58.53,58.63,55418.0
2024-09-20 14:00:00,58.61,58.7,58.45,58.68,69213.0,58.61,58.7,58.45,58.68,69213.0
2024-09-20 14:30:00,58.65,58.84,58.61,58.83,59623.0,58.65,58.84,58.61,58.83,59623.0
2024-09-20 15:00:00,58.82,58.99,58.77,58.96,57927.0,58.82,58.99,58.77,58.96,57927.0
2024-09-20 15:30:00,58.96,58.98,58.63,58.74,290768.0,58.96,58.98,58.63,58.74,290768.0
2024-09-23 09:30:00,60.4,61.97,60.0,61.09,406122.0,60.4,61.97,60.0,61.09,406122.0
2024-09-23 10:00:00,61.11,61.86,60.95,61.38,180426.0,61.11,61.86,60.95,61.38,180426.0
2024-09-23 10:30:00,61.38,61.44,60.85,61.15,167711.0,61.38,61.44,60.85,61.15,167711.0
2024-09-23 11:00:00,61.15,61.57,60.99,61.54,126623.0,61.15,61.57,60.99,61.54,126623.0
2024-09-23 11:30:00,61.56,61.7,61.39,61.44,49625.0,61.56,61.7,61.39,61.44,49625.0
2024-09-23 12:00:00,61.41,61.45,61.22,61.43,46859.0,61.41,61.45,61.22,61.43,46859.0
2024-09-23 12:30:00,61.42,61.65,61.35,61.62,58653.0,61.42,61.65,61.35,61.62,58653.0
2024-09-23 13:00:00,61.61,61.9,61.41,61.88,108609.0,61.61,61.9,61.41,61.88,108609.0
2024-09-23 13:30:00,61.88,62.09,61.71,61.96,150465.0,61.88,62.09,61.71,61.96,150465.0
2024-09-23 14:00:00,61.97,61.98,61.23,61.35,226009.0,61.97,61.98,61.23,61.35,226009.0
2024-09-23 14:30:00,61.34,61.44,61.16,61.38,216665.0,61.34,61.44,61.16,61.38,216665.0
2024-09-23 15:00:00,61.38,61.67,61.34,61.64,133804.0,61.38,61.67,61.34,61.64,133804.0
2024-09-23 15:30:00,61.64,61.75,61.5,61.68,572647.0,61.64,61.75,61.5,61.68,572647.0
2024-09-24 09:30:00,61.61,61.69,60.95,61.01,113525.0,61.61,61.69,60.95,61.01,113525.0
2024-09-24 10:00:00,61.03,61.31,60.78,60.85,83557.0,61.03,61.31,60.78,60.85,83557.0
2024-09-24 10:30:00,60.85,60.87,60.34,60.83,266007.0,60.85,60.87,60.34,60.83,266007.0
2024-09-24 11:00:00,60.83,60.92,60.67,60.85,76315.0,60.83,60.92,60.67,60.85,76315.0
2024-09-24 11:30:00,60.88,60.96,60.76,60.79,73584.0,60.88,60.96,60.76,60.79,73584.0
2024-09-24 12:00:00,60.79,60.99,60.76,60.94,80414.0,60.79,60.99,60.76,60.94,80414.0
2024-09-24 12:30:00,60.95,61.13,60.93,61.13,74254.0,60.95,61.13,60.93,61.13,74254.0
2024-09-24 13:00:00,61.13,61.19,60.98,61.07,71588.0,61.13,61.19,60.98,61.07,71588.0
2024-09-24 13:30:00,61.07,61.3,61.03,61.18,78047.0,61.07,61.3,61.03,61.18,78047.0
2024-09-24 14:00:00,61.18,61.4,61.17,61.3,84016.0,61.18,61.4,61.17,61.3,84016.0
2024-09-24 14:30:00,61.3,61.34,61.09,61.13,69402.0,61.3,61.34,61.09,61.13,69402.0
2024-09-24 15:00:00,61.13,61.13,60.93,60.95,90476.0,61.13,61.13,60.93,60.95,90476.0
2024-09-24 15:30:00,60.95,60.95,60.49,60.52,295716.0,60.95,60.95,60.49,60.52,295716.0
2024-09-25 09:30:00,60.5,61.43,60.4,61.05,104821.0,60.5,61.43,60.4,61.05,104821.0
2024-09-25 10:00:00,61.07,61.57,60.93,60.94,74325.0,61.07,61.57,60.93,60.94,74325.0
2024-09-25 10:30:00,60.95,61.42,60.94,61.41,47688.0,60.95,61.42,60.94,61.41,47688.0
2024-09-25 11:00:00,61.42,61.44,61.14,61.33,62118.0,61.42,61.44,61.14,61.33,62118.0
2024-09-25 11:30:00,61.33,61.51,61.21,61.38,54552.0,61.33,61.51,61.21,61.38,54552.0
2024-09-25 12:00:00,61.38,61.57,61.36,61.51,31412.0,61.38,61.57,61.36,61.51,31412.0
2024-09-25 12:30:00,61.49,61.5,61.34,61.36,41191.0,61.49,61.5,61.34,61.36,41191.0
2024-09-25 13:00:00,61.36,61.42,61.25,61.38,34212.0,61.36,61.42,61.25,61.38,34212.0
2024-09-25 13:30:00,61.36,61.39,61.07,61.21,23821.0,61.36,61.39,61.07,61.21,23821.0
2024-09-25 14:00:00,61.2,61.23,60.92,61.02,56900.0,61.2,61.23,60.92,61.02,56900.0
2024-09-25 14:30:00,61.02,61.3,60.9,61.16,39086.0,61.02,61.3,60.9,61.16,39086.0
2024-09-25 15:00:00,61.16,61.24,61.1,61.23,41776.0,61.16,61.24,61.1,61.23,41776.0
2024-09-25 15:30:00,61.2,61.58,61.17,61.42,229477.0,61.2,61.58,61.17,61.42,229477.0
2024-09-26 09:30:00,61.88,62.5,61.81,62.3,125089.0,61.88,62.5,61.81,62.3,125089.0
2024-09-26 10:00:00,62.38,62.86,62.38,62.76,145335.0,62.38,62.86,62.38,62.76,145335.0
2024-09-26 10:30:00,62.77,62.89,61.89,62.1,82302.0,62.77,62.89,61.89,62.1,82302.0
2024-09-26 11:00:00,62.08,62.56,62.03,62.28,118517.0,62.08,62.56,62.03,62.28,118517.0
2024-09-26 11:30:00,62.28,62.62,62.19,62.52,60582.0,62.28,62.62,62.19,62.52,60582.0
2024-09-26 12:00:00,62.52,62.93,62.45,62.82,140465.0,62.52,62.93,62.45,62.82,140465.0
2024-09-26 12:30:00,62.81,62.88,62.57,62.61,57823.0,62.81,62.88,62.57,62.61,57823.0
2024-09-26 13:00:00,62.64,62.66,62.45,62.6,81078.0,62.64,62.66,62.45,62.6,81078.0
2024-09-26 13:30:00,62.61,62.93,62.6,62.86,48610.0,62.61,62.93,62.6,62.86,48610.0
2024-09-26 14:00:00,62.87,63.03,62.77,62.91,94852.0,62.87,63.03,62.77,62.91,94852.0
2024-09-26 14:30:00,62.91,63.06,62.85,62.85,75185.0,62.91,63.06,62.85,62.85,75185.0
2024-09-26 15:00:00,62.85,62.9,62.65,62.65,58932.0,62.85,62.9,62.65,62.65,58932.0
2024-09-26 15:30:00,62.65,62.74,62.44,62.46,311757.0,62.65,62.74,62.44,62.46,311757.0
2024-09-27 09:30:00,62.51,62.82,61.33,61.7,211478.0,62.51,62.82,61.33,61.7,211478.0
2024-09-27 10:00:00,61.7,61.98,61.46,61.64,88654.0,61.7,61.98,61.46,61.64,88654.0
2024-09-27 10:30:00,61.63,61.81,61.59,61.71,56887.0,61.63,61.81,61.59,61.71,56887.0
2024-09-27 11:00:00,61.69,61.71,61.38,61.59,170466.0,61.69,61.71,61.38,61.59,170466.0
2024-09-27 11:30:00,61.56,61.76,61.39,61.52,85211.0,61.56,61.76,61.39,61.52,85211.0
2024-09-27 12:00:00,61.5,61.82,61.49,61.73,48042.0,61.5,61.82,61.49,61.73,48042.0
2024-09-27 12:30:00,61.73,62.02,61.69,61.95,35479.0,61.73,62.02,61.69,61.95,35479.0
2024-09-27 13:00:00,61.93,62.02,61.74,61.8,40695.0,61.93,62.02,61.74,61.8,40695.0
2024-09-27 13:30:00,61.79,61.86,61.74,61.86,45435.0,61.79,61.86,61.74,61.86,45435.0
2024-09-27 14:00:00,61.86,61.86,61.63,61.65,46586.0,61.86,61.86,61.63,61.65,46586.0
2024-09-27 14:30:00,61.65,61.88,61.58,61.81,41768.0,61.65,61.88,61.58,61.81,41768.0
2024-09-27 15:00:00,61.79,61.83,61.69,61.78,53804.0,61.79,61.83,61.69,61.78,53804.0
2024-09-27 15:30:00,61.78,61.94,61.71,61.81,312608.0,61.78,61.94,61.71,61.81,312608.0
2024-09-30 09:30:00,61.35,61.93,61.2,61.65,53191.0,61.35,61.93,61.2,61.65,53191.0
2024-09-30 10:00:00,61.63,61.74,61.32,61.39,32529.0,61.63,61.74,61.32,61.39,32529.0
2024-09-30 10:30:00,61.4,61.65,61.39,61.46,40250.0,61.4,61.65,61.39,61.46,40250.0
2024-09-30 11:00:00,61.46,61.63,61.45,61.58,24172.0,61.46,61.63,61.45,61.58,24172.0
2024-09-30 11:30:00,61.6,61.6,61.17,61.24,31150.0,61.6,61.6,61.17,61.24,31150.0
2024-09-30 12:00:00,61.25,61.5,61.23,61.49,22400.0,61.25,61.5,61.23,61.49,22400.0
2024-09-30 12:30:00,61.47,61.49,61.37,61.45,20816.0,61.47,61.49,61.37,61.45,20816.0
2024-09-30 13:00:00,61.43,61.43,61.25,61.27,27503.0,61.43,61.43,61.25,61.27,27503.0
2024-09-30 13:30:00,61.27,61.3,61.17,61.23,41695.0,61.27,61.3,61.17,61.23,41695.0
2024-09-30 14:00:00,61.22,61.22,60.73,60.92,49050.0,61.22,61.22,60.73,60.92,49050.0
2024-09-30 14:30:00,60.92,61.31,60.91,61.1,53352.0,60.92,61.31,60.91,61.1,53352.0
2024-09-30 15:00:00,61.08,61.09,60.98,61.07,45320.0,61.08,61.09,60.98,61.07,45320.0
2024-09-30 15:30:00,61.07,61.62,61.02,61.6,232963.0,61.07,61.62,61.02,61.6,232963.0
2024-10-01 09:30:00,61.49,61.59,60.5,60.75,67439.0,61.49,61.59,60.5,60.75,67439.0
2024-10-01 10:00:00,60.76,60.95,60.12,60.28,69764.0,60.76,60.95,60.12,60.28,69764.0
2024-10-01 10:30:00,60.29,60.34,59.93,59.95,53923.0,60.29,60.34,59.93,59.95,53923.0
2024-10-01 11:00:00,59.89,60.16,59.6,60.15,76802.0,59.89,60.16,59.6,60.15,76802.0
2024-10-01 11:30:00,60.13,60.5,60.09,60.36,102131.0,60.13,60.5,60.09,60.36,102131.0
2024-10-01 12:00:00,60.34,60.69,60.26,60.68,29799.0,60.34,60.69,60.26,60.68,29799.0
2024-10-01 12:30:00,60.68,60.75,60.47,60.69,33880.0,60.68,60.75,60.47,60.69,33880.0
2024-10-01 13:00:00,60.66,60.7,60.48,60.53,29308.0,60.66,60.7,60.48,60.53,29308.0
2024-10-01 13:30:00,60.52,61.02,60.5,61.02,45186.0,60.52,61.02,60.5,61.02,45186.0
2024-10-01 14:00:00,61.03,61.32,60.98,61.31,37514.0,61.03,61.32,60.98,61.31,37514.0
2024-10-01 14:30:00,61.33,61.45,61.12,61.22,89648.0,61.33,61.45,61.12,61.22,89648.0
2024-10-01 15:00:00,61.21,61.4,61.18,61.37,67254.0,61.21,61.4,61.18,61.37,67254.0
2024-10-01 15:30:00,61.37,61.51,61.23,61.45,372688.0,61.37,61.51,61.23,61.45,372688.0
2024-10-02 09:30:00,62.5,64.12,62.2,63.92,301349.0,62.5,64.12,62.2,63.92,301349.0
2024-10-02 10:00:00,63.82,64.16,63.63,64.07,165747.0,63.82,64.16,63.63,64.07,165747.0
2024-10-02 10:30:00,63.98,64.95,63.98,64.91,176223.0,63.98,64.95,63.98,64.91,176223.0
2024-10-02 11:00:00,64.91,65.95,64.82,65.39,428820.0,64.91,65.95,64.82,65.39,428820.0
2024-10-02 11:30:00,65.38,65.7,65.29,65.57,198034.0,65.38,65.7,65.29,65.57,198034.0
2024-10-02 12:00:00,65.57,65.94,65.3,65.92,404338.0,65.57,65.94,65.3,65.92,404338.0
2024-10-02 12:30:00,65.89,65.92,65.15,65.47,531568.0,65.89,65.92,65.15,65.47,531568.0
2024-10-02 13:00:00,65.5,65.73,65.14,65.64,153849.0,65.5,65.73,65.14,65.64,153849.0
2024-10-02 13:30:00,65.65,65.82,65.49,65.72,149891.0,65.65,65.82,65.49,65.72,149891.0
2024-10-02 14:00:00,65.74,66.05,65.67,65.81,88044.0,65.74,66.05,65.67,65.81,88044.0
2024-10-02 14:30:00,65.78,65.86,65.64,65.81,104033.0,65.78,65.86,65.64,65.81,104033.0
2024-10-02 15:00:00,65.82,66.21,65.63,66.17,102283.0,65.82,66.21,65.63,66.17,102283.0
2024-10-02 15:30:00,66.16,66.3,65.92,66.02,624136.0,66.16,66.3,65.92,66.02,624136.0
2024-10-03 09:30:00,65.49,66.01,65.27,65.88,184865.0,65.49,66.01,65.27,65.88,184865.0
2024-10-03 10:00:00,65.97,66.35,65.6,65.61,301706.0,65.97,66.35,65.6,65.61,301706.0
2024-10-03 10:30:00,65.61,65.67,65.2,65.37,123990.0,65.61,65.67,65.2,65.37,123990.0
2024-10-03 11:00:00,65.37,65.4,65.14,65.2,140426.0,65.37,65.4,65.14,65.2,140426.0
2024-10-03 11:30:00,65.19,65.56,65.19,65.46,30963.0,65.19,65.56,65.19,65.46,30963.0
2024-10-03 12:00:00,65.47,65.72,65.25,65.25,327439.0,65.47,65.72,65.25,65.25,327439.0
2024-10-03 12:30:00,65.25,65.4,65.1,65.27,627385.0,65.25,65.4,65.1,65.27,627385.0
2024-10-03 13:00:00,65.28,65.55,65.17,65.31,67628.0,65.28,65.55,65.17,65.31,67628.0
2024-10-03 13:30:00,65.28,65.42,65.21,65.33,109096.0,65.28,65.42,65.21,65.33,109096.0
2024-10-03 14:00:00,65.33,65.5,65.27,65.3,64652.0,65.33,65.5,65.27,65.3,64652.0
2024-10-03 14:30:00,65.3,65.42,65.05,65.05,88469.0,65.3,65.42,65.05,65.05,88469.0
2024-10-03 15:00:00,65.01,65.08,64.91,65.01,74327.0,65.01,65.08,64.91,65.01,74327.0
2024-10-03 15:30:00,65.01,65.26,64.95,65.24,401377.0,65.01,65.26,64.95,65.24,401377.0
2024-10-04 09:30:00,66.3,66.78,65.79,65.96,183584.0,66.3,66.78,65.79,65.96,183584.0
2024-10-04 10:00:00,65.94,66.43,65.8,66.36,269828.0,65.94,66.43,65.8,66.36,269828.0
2024-10-04 10:30:00,66.39,66.39,65.88,66.29,56910.0,66.39,66.39,65.88,66.29,56910.0
2024-10-04 11:00:00,66.3,66.35,66.05,66.11,89682.0,66.3,66.35,66.05,66.11,89682.0
2024-10-04 11:30:00,66.12,66.41,66.04,66.37,67562.0,66.12,66.41,66.04,66.37,67562.0
2024-10-04 12:00:00,66.37,66.4,66.2,66.23,35923.0,66.37,66.4,66.2,66.23,35923.0
2024-10-04 12:30:00,66.23,66.45,66.17,66.39,54211.0,66.23,66.45,66.17,66.39,54211.0
2024-10-04 13:00:00,66.39,66.41,66.21,66.23,40049.0,66.39,66.41,66.21,66.23,40049.0
2024-10-04 13:30:00,66.25,66.3,66.1,66.15,37860.0,66.25,66.3,66.1,66.15,37860.0
2024-10-04 14:00:00,66.15,66.2,66.02,66.17,89761.0,66.15,66.2,66.02,66.17,89761.0
2024-10-04 14:30:00,66.17,66.43,66.11,66.4,87930.0,66.17,66.43,66.11,66.4,87930.0
2024-10-04 15:00:00,66.4,66.48,66.36,66.44,86783.0,66.4,66.48,66.36,66.44,86783.0
2024-10-04 15:30:00,66.44,66.75,66.41,66.69,327729.0,66.44,66.75,66.41,66.69,327729.0
2024-10-07 09:30:00,64.49,65.62,64.2,64.2,335048.0,64.49,65.62,64.2,64.2,335048.0
2024-10-07 10:00:00,64.2,64.69,64.1,64.6,154632.0,64.2,64.69,64.1,64.6,154632.0
2024-10-07 10:30:00,64.6,64.65,64.01,64.38,112585.0,64.6,64.65,64.01,64.38,112585.0
2024-10-07 11:00:00,64.31,64.54,63.98,64.47,153389.0,64.31,64.54,63.98,64.47,153389.0
2024-10-07 11:30:00,64.49,64.61,64.21,64.25,45487.0,64.49,64.61,64.21,64.25,45487.0
2024-10-07 12:00:00,64.23,64.59,64.19,64.37,29593.0,64.23,64.59,64.19,64.37,29593.0
2024-10-07 12:30:00,64.38,64.38,63.98,64.3,99899.0,64.38,64.38,63.98,64.3,99899.0
2024-10-07 13:00:00,64.28,64.28,64.09,64.17,36014.0,64.28,64.28,64.09,64.17,36014.0
2024-10-07 13:30:00,64.15,64.25,64.08,64.14,41895.0,64.15,64.25,64.08,64.14,41895.0
2024-10-07 14:00:00,64.14,64.16,63.65,63.78,87807.0,64.14,64.16,63.65,63.78,87807.0
2024-10-07 14:30:00,63.77,63.87,63.36,63.36,90609.0,63.77,63.87,63.36,63.36,90609.0
2024-10-07 15:00:00,63.37,63.57,63.31,63.51,53169.0,63.37,63.57,63.31,63.51,53169.0
2024-10-07 15:30:00,63.5,63.81,63.29,63.63,333757.0,63.5,63.81,63.29,63.63,333757.0
2024-10-08 09:30:00,64.18,64.41,63.83,64.2,106560.0,64.18,64.41,63.83,64.2,106560.0
2024-10-08 10:00:00,64.2,64.85,64.13,64.84,120232.0,64.2,64.85,64.13,64.84,120232.0
2024-10-08 10:30:00,64.85,64.99,64.46,64.9,68081.0,64.85,64.99,64.46,64.9,68081.0
2024-10-08 11:00:00,64.92,65.14,64.83,64.99,69582.0,64.92,65.14,64.83,64.99,69582.0
2024-10-08 11:30:00,64.99,65.14,64.88,65.11,24194.0,64.99,65.14,64.88,65.11,24194.0
2024-10-08 12:00:00,65.12,65.34,65.11,65.34,40547.0,65.12,65.34,65.11,65.34,40547.0
2024-10-08 12:30:00,65.33,65.46,65.07,65.08,45183.0,65.33,65.46,65.07,65.08,45183.0
2024-10-08 13:00:00,65.08,65.21,64.87,65.12,41058.0,65.08,65.21,64.87,65.12,41058.0
2024-10-08 13:30:00,65.11,65.27,65.1,65.13,41822.0,65.11,65.27,65.1,65.13,41822.0
2024-10-08 14:00:00,65.15,65.25,65.09,65.24,47197.0,65.15,65.25,65.09,65.24,47197.0
2024-10-08 14:30:00,65.24,65.42,65.2,65.32,69180.0,65.24,65.42,65.2,65.32,69180.0
2024-10-08 15:00:00,65.3,65.57,65.15,65.45,77184.0,65.3,65.57,65.15,65.45,77184.0
2024-10-08 15:30:00,65.45,65.57,65.24,65.25,219482.0,65.45,65.57,65.24,65.25,219482.0
2024-10-09 09:30:00,64.94,65.48,64.72,65.42,123471.0,64.94,65.48,64.72,65.42,123471.0
2024-10-09 10:00:00,65.45,65.99,65.36,65.94,83010.0,65.45,65.99,65.36,65.94,83010.0
2024-10-09 10:30:00,65.92,66.39,65.86,66.38,143090.0,65.92,66.39,65.86,66.38,143090.0
2024-10-09 11:00:00,66.36,66.88,66.31,66.86,182600.0,66.36,66.88,66.31,66.86,182600.0
2024-10-09 11:30:00,66.85,67.55,66.85,67.28,169916.0,66.85,67.55,66.85,67.28,169916.0
2024-10-09 12:00:00,67.33,67.67,67.3,67.56,138155.0,67.33,67.67,67.3,67.56,138155.0
2024-10-09 12:30:00,67.56,68.0,67.5,67.92,206108.0,67.56,68.0,67.5,67.92,206108.0
2024-10-09 13:00:00,67.92,68.3,67.87,68.05,127089.0,67.92,68.3,67.87,68.05,127089.0
2024-10-09 13:30:00,68.05,68.13,67.93,68.04,97575.0,68.05,68.13,67.93,68.04,97575.0
2024-10-09 14:00:00,68.04,68.31,67.45,67.51,164562.0,68.04,68.31,67.45,67.51,164562.0
2024-10-09 14:30:00,67.49,67.5,67.22,67.27,93036.0,67.49,67.5,67.22,67.27,93036.0
2024-10-09 15:00:00,67.25,67.4,67.05,67.11,193001.0,67.25,67.4,67.05,67.11,193001.0
2024-10-09 15:30:00,67.13,67.76,67.02,67.45,494577.0,67.13,67.76,67.02,67.45,494577.0
2024-10-10 09:30:00,67.07,67.91,66.89,67.8,182203.0,67.07,67.91,66.89,67.8,182203.0
2024-10-10 10:00:00,67.79,67.99,67.62,67.67,37789.0,67.79,67.99,67.62,67.67,37789.0
2024-10-10 10:30:00,67.67,67.73,67.38,67.42,41532.0,67.67,67.73,67.38,67.42,41532.0
2024-10-10 11:00:00,67.42,67.54,67.38,67.42,46082.0,67.42,67.54,67.38,67.42,46082.0
2024-10-10 11:30:00,67.44,67.97,67.4,67.87,77786.0,67.44,67.97,67.4,67.87,77786.0
2024-10-10 12:00:00,67.87,68.04,67.84,68.03,59413.0,67.87,68.04,67.84,68.03,59413.0
2024-10-10 12:30:00,68.02,68.02,67.66,67.8,52399.0,68.02,68.02,67.66,67.8,52399.0
2024-10-10 13:00:00,67.79,67.96,67.7,67.95,73500.0,67.79,67.96,67.7,67.95,73500.0
2024-10-10 13:30:00,67.96,68.07,67.68,67.84,64796.0,67.96,68.07,67.68,67.84,64796.0
2024-10-10 14:00:00,67.84,67.99,67.8,67.96,78670.0,67.84,67.99,67.8,67.96,78670.0
2024-10-10 14:30:00,67.95,68.09,67.9,67.98,151405.0,67.95,68.09,67.9,67.98,151405.0
2024-10-10 15:00:00,68.01,68.26,67.9,68.25,236898.0,68.01,68.26,67.9,68.25,236898.0
2024-10-10 15:30:00,68.23,68.52,68.05,68.5,485499.0,68.23,68.52,68.05,68.5,485499.0
2024-10-11 09:30:00,68.6,69.65,68.33,69.55,129599.0,68.6,69.65,68.33,69.55,129599.0
2024-10-11 10:00:00,69.51,69.7,69.31,69.53,142824.0,69.51,69.7,69.31,69.53,142824.0
2024-10-11 10:30:00,69.5,69.61,69.37,69.57,150861.0,69.5,69.61,69.37,69.57,150861.0
2024-10-11 11:00:00,69.56,69.82,69.47,69.64,394978.0,69.56,69.82,69.47,69.64,394978.0
2024-10-11 11:30:00,69.7,69.76,69.52,69.7,175382.0,69.7,69.76,69.52,69.7,175382.0
2024-10-11 12:00:00,69.7,69.76,69.58,69.69,77558.0,69.7,69.76,69.58,69.69,77558.0
2024-10-11 12:30:00,69.67,69.76,69.53,69.68,176859.0,69.67,69.76,69.53,69.68,176859.0
2024-10-11 13:00:00,69.69,69.76,69.57,69.76,68917.0,69.69,69.76,69.57,69.76,68917.0
2024-10-11 13:30:00,69.79,69.91,69.43,69.47,154037.0,69.79,69.91,69.43,69.47,154037.0
2024-10-11 14:00:00,69.47,69.61,69.26,69.26,124864.0,69.47,69.61,69.26,69.26,124864.0
2024-10-11 14:30:00,69.28,69.31,68.7,68.7,163584.0,69.28,69.31,68.7,68.7,163584.0
2024-10-11 15:00:00,68.74,69.08,68.63,68.77,240285.0,68.74,69.08,68.63,68.77,240285.0
2024-10-11 15:30:00,68.76,68.77,68.41,68.49,449299.0,68.76,68.77,68.41,68.49,449299.0
2024-10-14 09:30:00,68.87,68.93,68.34,68.83,69823.0,68.87,68.93,68.34,68.83,69823.0
2024-10-14 10:00:00,68.76,68.76,68.11,68.25,59123.0,68.76,68.76,68.11,68.25,59123.0
2024-10-14 10:30:00,68.23,68.26,67.39,67.42,82347.0,68.23,68.26,67.39,67.42,82347.0
2024-10-14 11:00:00,67.42,67.74,67.37,67.67,43178.0,67.42,67.74,67.37,67.67,43178.0
2024-10-14 11:30:00,67.66,67.82,67.57,67.67,56145.0,67.66,67.82,67.57,67.67,56145.0
2024-10-14 12:00:00,67.7,67.98,67.7,67.87,35049.0,67.7,67.98,67.7,67.87,35049.0
2024-10-14 12:30:00,67.86,67.87,67.44,67.48,43272.0,67.86,67.87,67.44,67.48,43272.0
2024-10-14 13:00:00,67.48,67.61,67.35,67.47,101558.0,67.48,67.61,67.35,67.47,101558.0
2024-10-14 13:30:00,67.46,67.57,67.39,67.41,39812.0,67.46,67.57,67.39,67.41,39812.0
2024-10-14 14:00:00,67.41,67.58,67.35,67.45,38053.0,67.41,67.58,67.35,67.45,38053.0
2024-10-14 14:30:00,67.44,67.65,67.43,67.62,73451.0,67.44,67.65,67.43,67.62,73451.0
2024-10-14 15:00:00,67.63,67.77,67.5,67.71,57723.0,67.63,67.77,67.5,67.71,57723.0
2024-10-14 15:30:00,67.72,68.02,67.68,67.73,217037.0,67.72,68.02,67.68,67.73,217037.0
2024-10-15 09:30:00,67.43,67.84,67.11,67.53,105357.0,67.43,67.84,67.11,67.53,105357.0
2024-10-15 10:00:00,67.56,67.88,67.48,67.5,47188.0,67.56,67.88,67.48,67.5,47188.0
2024-10-15 10:30:00,67.5,67.5,66.52,66.91,108035.0,67.5,67.5,66.52,66.91,108035.0
2024-10-15 11:00:00,66.88,67.04,66.79,66.95,52133.0,66.88,67.04,66.79,66.95,52133.0
2024-10-15 11:30:00,66.94,67.01,66.88,66.94,52386.0,66.94,67.01,66.88,66.94,52386.0
2024-10-15 12:00:00,66.96,67.19,66.87,67.12,70482.0,66.96,67.19,66.87,67.12,70482.0
2024-10-15 12:30:00,67.13,67.24,66.93,66.98,70229.0,67.13,67.24,66.93,66.98,70229.0
2024-10-15 13:00:00,67.0,67.02,66.85,66.85,40249.0,67.0,67.02,66.85,66.85,40249.0
2024-10-15 13:30:00,66.86,66.93,66.63,66.64,39312.0,66.86,66.93,66.63,66.64,39312.0
2024-10-15 14:00:00,66.62,66.68,66.08,66.26,94238.0,66.62,66.68,66.08,66.26,94238.0
2024-10-15 14:30:00,66.3,66.32,66.07,66.12,96175.0,66.3,66.32,66.07,66.12,96175.0
2024-10-15 15:00:00,66.13,66.2,65.95,65.95,59696.0,66.13,66.2,65.95,65.95,59696.0
2024-10-15 15:30:00,65.96,66.02,65.77,65.87,370784.0,65.96,66.02,65.77,65.87,370784.0
2024-10-16 09:30:00,66.3,66.54,66.15,66.25,38114.0,66.3,66.54,66.15,66.25,38114.0
2024-10-16 10:00:00,66.37,66.85,66.31,66.73,63044.0,66.37,66.85,66.31,66.73,63044.0
2024-10-16 10:30:00,66.74,66.84,66.46,66.75,46332.0,66.74,66.84,66.46,66.75,46332.0
2024-10-16 11:00:00,66.73,66.76,66.51,66.6,29331.0,66.73,66.76,66.51,66.6,29331.0
2024-10-16 11:30:00,66.6,66.6,66.47,66.52,27636.0,66.6,66.6,66.47,66.52,27636.0
2024-10-16 12:00:00,66.54,66.55,66.33,66.5,30804.0,66.54,66.55,66.33,66.5,30804.0
2024-10-16 12:30:00,66.52,66.61,66.46,66.59,34306.0,66.52,66.61,66.46,66.59,34306.0
2024-10-16 13:00:00,66.6,66.69,66.57,66.63,33314.0,66.6,66.69,66.57,66.63,33314.0
2024-10-16 13:30:00,66.65,66.74,66.58,66.58,23899.0,66.65,66.74,66.58,66.58,23899.0
2024-10-16 14:00:00,66.6,66.76,66.55,66.69,36839.0,66.6,66.76,66.55,66.69,36839.0
2024-10-16 14:30:00,66.71,66.73,66.57,66.65,25637.0,66.71,66.73,66.57,66.65,25637.0
2024-10-16 15:00:00,66.66,66.73,66.61,66.63,42384.0,66.66,66.73,66.61,66.63,42384.0
2024-10-16 15:30:00,66.63,66.66,66.4,66.55,261828.0,66.63,66.66,66.4,66.55,261828.0
2024-10-17 09:30:00,67.02,67.35,66.78,67.09,127504.0,67.02,67.35,66.78,67.09,127504.0
2024-10-17 10:00:00,67.1,67.28,66.56,66.73,109097.0,67.1,67.28,66.56,66.73,109097.0
2024-10-17 10:30:00,66.73,66.96,66.73,66.95,49408.0,66.73,66.96,66.73,66.95,49408.0
2024-10-17 11:00:00,66.94,67.02,66.77,66.89,32631.0,66.94,67.02,66.77,66.89,32631.0
2024-10-17 11:30:00,66.9,66.98,66.73,66.87,54817.0,66.9,66.98,66.73,66.87,54817.0
2024-10-17 12:00:00,66.87,66.9,66.56,66.64,116917.0,66.87,66.9,66.56,66.64,116917.0
2024-10-17 12:30:00,66.64,66.64,66.43,66.49,51866.0,66.64,66.64,66.43,66.49,51866.0
2024-10-17 13:00:00,66.52,66.62,66.49,66.57,44216.0,66.52,66.62,66.49,66.57,44216.0
2024-10-17 13:30:00,66.57,66.61,66.41,66.44,42370.0,66.57,66.61,66.41,66.44,42370.0
2024-10-17 14:00:00,66.45,66.46,66.14,66.35,57573.0,66.45,66.46,66.14,66.35,57573.0
2024-10-17 14:30:00,66.36,66.59,66.26,66.59,36805.0,66.36,66.59,66.26,66.59,36805.0
2024-10-17 15:00:00,66.6,66.97,66.57,66.78,80314.0,66.6,66.97,66.57,66.78,80314.0
2024-10-17 15:30:00,66.78,66.8,66.46,66.48,289331.0,66.78,66.8,66.46,66.48,289331.0
2024-10-18 09:30:00,66.61,66.91,65.64,65.65,83147.0,66.61,66.91,65.64,65.65,83147.0
2024-10-18 10:00:00,65.59,66.12,65.53,66.08,41542.0,65.59,66.12,65.53,66.08,41542.0
2024-10-18 10:30:00,66.12,66.36,65.86,66.31,68310.0,66.12,66.36,65.86,66.31,68310.0
2024-10-18 11:00:00,66.28,66.52,66.25,66.44,31874.0,66.28,66.52,66.25,66.44,31874.0
2024-10-18 11:30:00,66.44,66.49,66.18,66.22,98553.0,66.44,66.49,66.18,66.22,98553.0
2024-10-18 12:00:00,66.2,66.52,66.2,66.44,46724.0,66.2,66.52,66.2,66.44,46724.0
2024-10-18 12:30:00,66.44,66.64,66.42,66.55,38503.0,66.44,66.64,66.42,66.55,38503.0
2024-10-18 13:00:00,66.55,66.65,66.48,66.56,44892.0,66.55,66.65,66.48,66.56,44892.0
2024-10-18 13:30:00,66.55,66.57,66.23,66.23,23950.0,66.55,66.57,66.23,66.23,23950.0
2024-10-18 14:00:00,66.23,66.24,66.06,66.09,39119.0,66.23,66.24,66.06,66.09,39119.0
2024-10-18 14:30:00,66.11,66.24,65.92,65.97,75416.0,66.11,66.24,65.92,65.97,75416.0
2024-10-18 15:00:00,65.95,66.01,65.72,65.72,71960.0,65.95,66.01,65.72,65.72,71960.0
2024-10-18 15:30:00,65.71,65.87,65.28,65.33,599812.0,65.71,65.87,65.28,65.33,599812.0
2024-10-21 09:30:00,66.0,66.43,65.57,66.11,142644.0,66.0,66.43,65.57,66.11,142644.0
2024-10-21 10:00:00,66.14,66.21,65.92,65.92,104487.0,66.14,66.21,65.92,65.92,104487.0
2024-10-21 10:30:00,65.92,66.0,65.73,65.84,39989.0,65.92,66.0,65.73,65.84,39989.0
2024-10-21 11:00:00,65.82,65.82,65.55,65.72,32580.0,65.82,65.82,65.55,65.72,32580.0
2024-10-21 11:30:00,65.71,66.13,65.66,66.0,108271.0,65.71,66.13,65.66,66.0,108271.0
2024-10-21 12:00:00,65.98,66.42,65.87,66.29,140544.0,65.98,66.42,65.87,66.29,140544.0
2024-10-21 12:30:00,66.29,66.75,66.29,66.67,60142.0,66.29,66.75,66.29,66.67,60142.0
2024-10-21 13:00:00,66.66,66.68,66.5,66.6,39617.0,66.66,66.68,66.5,66.6,39617.0
2024-10-21 13:30:00,66.6,66.63,66.52,66.61,41402.0,66.6,66.63,66.52,66.61,41402.0
2024-10-21 14:00:00,66.61,66.61,66.47,66.52,38642.0,66.61,66.61,66.47,66.52,38642.0
2024-10-21 14:30:00,66.52,66.52,66.33,66.37,41835.0,66.52,66.52,66.33,66.37,41835.0
2024-10-21 15:00:00,66.39,66.53,66.38,66.4,53491.0,66.39,66.53,66.38,66.4,53491.0
2024-10-21 15:30:00,66.4,66.65,66.31,66.53,375558.0,66.4,66.65,66.31,66.53,375558.0
2024-10-22 09:30:00,65.68,66.62,65.61,66.23,140045.0,65.68,66.62,65.61,66.23,140045.0
2024-10-22 10:00:00,66.23,66.38,65.86,65.91,118226.0,66.23,66.38,65.86,65.91,118226.0
2024-10-22 10:30:00,65.91,66.27,65.75,66.2,59563.0,65.91,66.27,65.75,66.2,59563.0
2024-10-22 11:00:00,66.2,66.29,66.18,66.26,37500.0,66.2,66.29,66.18,66.26,37500.0
2024-10-22 11:30:00,66.25,66.44,66.21,66.35,62856.0,66.25,66.44,66.21,66.35,62856.0
2024-10-22 12:00:00,66.33,66.33,66.18,66.26,42076.0,66.33,66.33,66.18,66.26,42076.0
2024-10-22 12:30:00,66.27,66.41,66.23,66.28,29729.0,66.27,66.41,66.23,66.28,29729.0
2024-10-22 13:00:00,66.28,66.55,66.26,66.48,25335.0,66.28,66.55,66.26,66.48,25335.0
2024-10-22 13:30:00,66.48,66.52,66.41,66.5,35661.0,66.48,66.52,66.41,66.5,35661.0
2024-10-22 14:00:00,66.5,66.61,66.45,66.53,39087.0,66.5,66.61,66.45,66.53,39087.0
2024-10-22 14:30:00,66.54,66.54,66.29,66.29,34450.0,66.54,66.54,66.29,66.29,34450.0
2024-10-22 15:00:00,66.31,66.5,66.28,66.44,75049.0,66.31,66.5,66.28,66.44,75049.0
2024-10-22 15:30:00,66.45,66.46,66.15,66.16,267287.0,66.45,66.46,66.15,66.16,267287.0
2024-10-23 09:30:00,65.95,66.59,65.88,66.46,57478.0,65.95,66.59,65.88,66.46,57478.0
2024-10-23 10:00:00,66.47,66.78,66.34,66.67,70552.0,66.47,66.78,66.34,66.67,70552.0
2024-10-23 10:30:00,66.67,66.83,66.64,66.71,48372.0,66.67,66.83,66.64,66.71,48372.0
2024-10-23 11:00:00,66.73,66.75,66.44,66.51,46327.0,66.73,66.75,66.44,66.51,46327.0
2024-10-23 11:30:00,66.5,66.61,66.49,66.58,36484.0,66.5,66.61,66.49,66.58,36484.0
2024-10-23 12:00:00,66.58,66.59,66.39,66.39,57394.0,66.58,66.59,66.39,66.39,57394.0
2024-10-23 12:30:00,66.36,66.46,66.28,66.41,44128.0,66.36,66.46,66.28,66.41,44128.0
2024-10-23 13:00:00,66.39,66.41,66.17,66.25,404387.0,66.39,66.41,66.17,66.25,404387.0
2024-10-23 13:30:00,66.21,66.21,65.88,65.95,29838.0,66.21,66.21,65.88,65.95,29838.0
2024-10-23 14:00:00,65.94,65.98,65.65,65.89,35212.0,65.94,65.98,65.65,65.89,35212.0
2024-10-23 14:30:00,65.87,66.06,65.87,65.97,26406.0,65.87,66.06,65.87,65.97,26406.0
2024-10-23 15:00:00,65.96,66.07,65.88,66.05,34687.0,65.96,66.07,65.88,66.05,34687.0
2024-10-23 15:30:00,66.05,66.3,65.96,66.26,156290.0,66.05,66.3,65.96,66.26,156290.0
2024-10-24 09:30:00,66.39,67.15,66.33,67.13,126069.0,66.39,67.15,66.33,67.13,126069.0
2024-10-24 10:00:00,67.12,67.17,66.21,66.21,56872.0,67.12,67.17,66.21,66.21,56872.0
2024-10-24 10:30:00,66.2,66.45,65.85,65.97,31090.0,66.2,66.45,65.85,65.97,31090.0
2024-10-24 11:00:00,65.97,66.02,65.5,65.55,26156.0,65.97,66.02,65.5,65.55,26156.0
2024-10-24 11:30:00,65.5,65.7,65.47,65.67,48612.0,65.5,65.7,65.47,65.67,48612.0
2024-10-24 12:00:00,65.66,65.85,65.51,65.84,40833.0,65.66,65.85,65.51,65.84,40833.0
2024-10-24 12:30:00,65.86,65.96,65.81,65.84,39639.0,65.86,65.96,65.81,65.84,39639.0
2024-10-24 13:00:00,65.84,65.9,65.71,65.89,21301.0,65.84,65.9,65.71,65.89,21301.0
2024-10-24 13:30:00,65.9,66.04,65.79,65.8,26331.0,65.9,66.04,65.79,65.8,26331.0
2024-10-24 14:00:00,65.81,66.02,65.74,65.95,33325.0,65.81,66.02,65.74,65.95,33325.0
2024-10-24 14:30:00,65.95,65.95,65.76,65.85,28441.0,65.95,65.95,65.76,65.85,28441.0
2024-10-24 15:00:00,65.84,65.87,65.72,65.86,31175.0,65.84,65.87,65.72,65.86,31175.0
2024-10-24 15:30:00,65.86,66.07,65.8,66.06,207398.0,65.86,66.07,65.8,66.06,207398.0
2024-10-25 09:30:00,66.08,66.16,65.4,65.62,104707.0,66.08,66.16,65.4,65.62,104707.0
2024-10-25 10:00:00,65.65,65.9,65.45,65.73,57550.0,65.65,65.9,65.45,65.73,57550.0
2024-10-25 10:30:00,65.73,65.83,64.57,64.67,157646.0,65.73,65.83,64.57,64.67,157646.0
2024-10-25 11:00:00,64.68,64.95,64.12,64.13,90533.0,64.68,64.95,64.12,64.13,90533.0
2024-10-25 11:30:00,64.13,64.43,64.06,64.4,153608.0,64.13,64.43,64.06,64.4,153608.0
2024-10-25 12:00:00,64.46,64.62,64.31,64.51,103660.0,64.46,64.62,64.31,64.51,103660.0
2024-10-25 12:30:00,64.51,64.8,64.49,64.6,74175.0,64.51,64.8,64.49,64.6,74175.0
2024-10-25 13:00:00,64.61,64.69,64.33,64.48,121540.0,64.61,64.69,64.33,64.48,121540.0
2024-10-25 13:30:00,64.48,64.57,64.25,64.29,44427.0,64.48,64.57,64.25,64.29,44427.0
2024-10-25 14:00:00,64.28,64.35,64.03,64.32,27512.0,64.28,64.35,64.03,64.32,27512.0
2024-10-25 14:30:00,64.33,64.41,64.26,64.34,33621.0,64.33,64.41,64.26,64.34,33621.0
2024-10-25 15:00:00,64.33,64.36,64.12,64.34,55392.0,64.33,64.36,64.12,64.34,55392.0
2024-10-25 15:30:00,64.32,64.32,64.03,64.14,324472.0,64.32,64.32,64.03,64.14,324472.0
2024-10-28 09:30:00,63.41,64.83,63.17,64.49,105598.0,63.41,64.83,63.17,64.49,105598.0
2024-10-28 10:00:00,64.48,64.55,64.17,64.37,87459.0,64.48,64.55,64.17,64.37,87459.0
2024-10-28 10:30:00,64.34,64.47,64.07,64.14,67529.0,64.34,64.47,64.07,64.14,67529.0
2024-10-28 11:00:00,64.14,64.32,64.05,64.2,98001.0,64.14,64.32,64.05,64.2,98001.0
2024-10-28 11:30:00,64.2,64.36,64.09,64.25,44642.0,64.2,64.36,64.09,64.25,44642.0
2024-10-28 12:00:00,64.22,64.77,64.2,64.54,62906.0,64.22,64.77,64.2,64.54,62906.0
2024-10-28 12:30:00,64.55,64.62,64.41,64.43,80961.0,64.55,64.62,64.41,64.43,80961.0
2024-10-28 13:00:00,64.42,64.48,64.24,64.24,35440.0,64.42,64.48,64.24,64.24,35440.0
2024-10-28 13:30:00,64.23,64.35,64.14,64.27,73303.0,64.23,64.35,64.14,64.27,73303.0
2024-10-28 14:00:00,64.26,64.27,63.92,63.99,72397.0,64.26,64.27,63.92,63.99,72397.0
2024-10-28 14:30:00,63.97,64.15,63.95,64.02,66065.0,63.97,64.15,63.95,64.02,66065.0
2024-10-28 15:00:00,64.01,64.11,63.98,64.09,81515.0,64.01,64.11,63.98,64.09,81515.0
2024-10-28 15:30:00,64.09,64.23,64.0,64.11,252885.0,64.09,64.23,64.0,64.11,252885.0
2024-10-29 09:30:00,64.25,66.04,63.6,66.0,97073.0,64.25,66.04,63.6,66.0,97073.0
2024-10-29 10:00:00,65.96,66.24,65.68,66.01,164485.0,65.96,66.24,65.68,66.01,164485.0
2024-10-29 10:30:00,66.02,66.02,65.4,65.57,109003.0,66.02,66.02,65.4,65.57,109003.0
2024-10-29 11:00:00,65.58,65.64,65.35,65.45,102453.0,65.58,65.64,65.35,65.45,102453.0
2024-10-29 11:30:00,65.46,65.54,65.34,65.44,46558.0,65.46,65.54,65.34,65.44,46558.0
2024-10-29 12:00:00,65.45,65.46,65.34,65.4,26389.0,65.45,65.46,65.34,65.4,26389.0
2024-10-29 12:30:00,65.41,65.65,65.37,65.59,29974.0,65.41,65.65,65.37,65.59,29974.0
2024-10-29 13:00:00,65.59,65.67,65.45,65.45,47156.0,65.59,65.67,65.45,65.45,47156.0
2024-10-29 13:30:00,65.41,65.61,65.32,65.53,50518.0,65.41,65.61,65.32,65.53,50518.0
2024-10-29 14:00:00,65.53,65.58,65.48,65.56,31395.0,65.53,65.58,65.48,65.56,31395.0
2024-10-29 14:30:00,65.55,65.77,65.55,65.61,34666.0,65.55,65.77,65.55,65.61,34666.0
2024-10-29 15:00:00,65.61,65.75,65.56,65.7,27046.0,65.61,65.75,65.56,65.7,27046.0
2024-10-29 15:30:00,65.7,65.7,65.26,65.32,224576.0,65.7,65.7,65.26,65.32,224576.0
2024-10-30 09:30:00,65.28,65.56,64.89,65.12,60759.0,65.28,65.56,64.89,65.12,60759.0
2024-10-30 10:00:00,65.1,65.27,64.9,65.24,38135.0,65.1,65.27,64.9,65.24,38135.0
2024-10-30 10:30:00,65.19,65.22,64.64,64.64,72975.0,65.19,65.22,64.64,64.64,72975.0
2024-10-30 11:00:00,64.67,64.73,64.5,64.72,50443.0,64.67,64.73,64.5,64.72,50443.0
2024-10-30 11:30:00,64.7,64.71,64.22,64.36,81324.0,64.7,64.71,64.22,64.36,81324.0
2024-10-30 12:00:00,64.36,64.43,64.28,64.34,49754.0,64.36,64.43,64.28,64.34,49754.0
2024-10-30 12:30:00,64.35,64.41,64.23,64.23,31368.0,64.35,64.41,64.23,64.23,31368.0
2024-10-30 13:00:00,64.21,64.45,64.17,64.45,51221.0,64.21,64.45,64.17,64.45,51221.0
2024-10-30 13:30:00,64.48,64.57,64.35,64.57,52290.0,64.48,64.57,64.35,64.57,52290.0
2024-10-30 14:00:00,64.57,64.72,64.55,64.57,34698.0,64.57,64.72,64.55,64.57,34698.0
2024-10-30 14:30:00,64.57,64.75,64.56,64.71,39989.0,64.57,64.75,64.56,64.71,39989.0
2024-10-30 15:00:00,64.7,64.76,64.51,64.68,57243.0,64.7,64.76,64.51,64.68,57243.0
2024-10-30 15:30:00,64.66,64.7,64.5,64.63,212019.0,64.66,64.7,64.5,64.63,212019.0
2024-10-31 09:30:00,64.25,64.91,64.17,64.29,38172.0,64.25,64.91,64.17,64.29,38172.0
2024-10-31 10:00:00,64.16,64.25,63.92,64.01,37926.0,64.16,64.25,63.92,64.01,37926.0
2024-10-31 10:30:00,63.99,64.18,63.67,63.67,35863.0,63.99,64.18,63.67,63.67,35863.0
2024-10-31 11:00:00,63.66,63.98,63.56,63.96,44663.0,63.66,63.98,63.56,63.96,44663.0
2024-10-31 11:30:00,63.98,64.17,63.95,64.16,26573.0,63.98,64.17,63.95,64.16,26573.0
2024-10-31 12:00:00,64.17,64.28,64.06,64.11,19654.0,64.17,64.28,64.06,64.11,19654.0
2024-10-31 12:30:00,64.13,64.18,63.98,63.99,13641.0,64.13,64.18,63.98,63.99,13641.0
2024-10-31 13:00:00,64.0,64.05,63.73,63.74,28711.0,64.0,64.05,63.73,63.74,28711.0
2024-10-31 13:30:00,63.75,63.87,63.52,63.84,60474.0,63.75,63.87,63.52,63.84,60474.0
2024-10-31 14:00:00,63.85,63.96,63.65,63.69,57760.0,63.85,63.96,63.65,63.69,57760.0
2024-10-31 14:30:00,63.69,63.87,63.53,63.77,53645.0,63.69,63.87,63.53,63.77,53645.0
2024-10-31 15:00:00,63.77,63.82,63.5,63.65,51909.0,63.77,63.82,63.5,63.65,51909.0
2024-10-31 15:30:00,63.66,63.81,63.46,63.52,160662.0,63.66,63.81,63.46,63.52,160662.0
2024-11-01 09:30:00,64.14,65.38,64.14,64.79,138973.0,64.14,65.38,64.14,64.79,138973.0
2024-11-01 10:00:00,64.82,64.82,64.36,64.54,68643.0,64.82,64.82,64.36,64.54,68643.0
2024-11-01 10:30:00,64.55,64.65,63.95,64.32,62832.0,64.55,64.65,63.95,64.32,62832.0
2024-11-01 11:00:00,64.39,64.56,64.08,64.25,56052.0,64.39,64.56,64.08,64.25,56052.0
2024-11-01 11:30:00,64.28,64.28,63.99,64.16,30302.0,64.28,64.28,63.99,64.16,30302.0
2024-11-01 12:00:00,64.16,64.17,63.96,64.02,38231.0,64.16,64.17,63.96,64.02,38231.0
2024-11-01 12:30:00,64.03,64.2,63.98,64.01,37797.0,64.03,64.2,63.98,64.01,37797.0
2024-11-01 13:00:00,64.01,64.22,63.92,63.99,43346.0,64.01,64.22,63.92,63.99,43346.0
2024-11-01 13:30:00,64.01,64.01,63.81,63.88,35587.0,64.01,64.01,63.81,63.88,35587.0
2024-11-01 14:00:00,63.86,63.94,63.75,63.77,51043.0,63.86,63.94,63.75,63.77,51043.0
2024-11-01 14:30:00,63.77,63.96,63.77,63.95,41354.0,63.77,63.96,63.77,63.95,41354.0
2024-11-01 15:00:00,63.94,63.94,63.78,63.82,47640.0,63.94,63.94,63.78,63.82,47640.0
2024-11-01 15:30:00,63.79,64.05,63.66,63.95,179442.0,63.79,64.05,63.66,63.95,179442.0
2024-11-04 09:30:00,63.96,64.36,63.34,64.17,63915.0,63.96,64.36,63.34,64.17,63915.0
2024-11-04 10:00:00,64.21,64.29,64.03,64.18,48247.0,64.21,64.29,64.03,64.18,48247.0
2024-11-04 10:30:00,64.23,64.46,64.17,64.23,55871.0,64.23,64.46,64.17,64.23,55871.0
2024-11-04 11:00:00,64.23,64.29,64.04,64.12,43883.0,64.23,64.29,64.04,64.12,43883.0
2024-11-04 11:30:00,64.1,64.1,63.75,63.84,49370.0,64.1,64.1,63.75,63.84,49370.0
2024-11-04 12:00:00,63.85,63.93,63.62,63.9,18948.0,63.85,63.93,63.62,63.9,18948.0
2024-11-04 12:30:00,63.91,64.03,63.84,63.93,50333.0,63.91,64.03,63.84,63.93,50333.0
2024-11-04 13:00:00,63.96,64.0,63.79,63.95,31177.0,63.96,64.0,63.79,63.95,31177.0
2024-11-04 13:30:00,63.95,64.0,63.86,63.86,21700.0,63.95,64.0,63.86,63.86,21700.0
2024-11-04 14:00:00,63.89,63.93,63.75,63.75,23538.0,63.89,63.93,63.75,63.75,23538.0
2024-11-04 14:30:00,63.75,63.79,63.62,63.65,22717.0,63.75,63.79,63.62,63.65,22717.0
2024-11-04 15:00:00,63.65,63.68,63.49,63.55,40550.0,63.65,63.68,63.49,63.55,40550.0
2024-11-04 15:30:00,63.53,63.53,63.17,63.23,209651.0,63.53,63.53,63.17,63.23,209651.0
2024-11-05 09:30:00,63.24,64.02,63.0,63.97,109979.0,63.24,64.02,63.0,63.97,109979.0
2024-11-05 10:00:00,63.97,64.76,63.97,64.39,80130.0,63.97,64.76,63.97,64.39,80130.0
2024-11-05 10:30:00,64.42,64.57,64.21,64.31,34347.0,64.42,64.57,64.21,64.31,34347.0
2024-11-05 11:00:00,64.3,64.75,64.29,64.62,33451.0,64.3,64.75,64.29,64.62,33451.0
2024-11-05 11:30:00,64.67,64.98,64.67,64.92,18995.0,64.67,64.98,64.67,64.92,18995.0
2024-11-05 12:00:00,64.95,65.03,64.8,64.89,35515.0,64.95,65.03,64.8,64.89,35515.0
2024-11-05 12:30:00,64.9,64.97,64.72,64.74,12258.0,64.9,64.97,64.72,64.74,12258.0
2024-11-05 13:00:00,64.74,64.97,64.73,64.97,18472.0,64.74,64.97,64.73,64.97,18472.0
2024-11-05 13:30:00,64.97,65.06,64.86,65.03,24186.0,64.97,65.06,64.86,65.03,24186.0
2024-11-05 14:00:00,65.06,65.5,65.05,65.39,106506.0,65.06,65.5,65.05,65.39,106506.0
2024-11-05 14:30:00,65.45,65.67,65.39,65.43,44536.0,65.45,65.67,65.39,65.43,44536.0
2024-11-05 15:00:00,65.42,65.87,65.35,65.87,85793.0,65.42,65.87,65.35,65.87,85793.0
2024-11-05 15:30:00,65.82,65.96,65.53,65.87,224464.0,65.82,65.96,65.53,65.87,224464.0
2024-11-06 09:30:00,67.84,68.12,67.11,67.13,190591.0,67.84,68.12,67.11,67.13,190591.0
2024-11-06 10:00:00,67.1,68.07,67.07,67.91,46157.0,67.1,68.07,67.07,67.91,46157.0
2024-11-06 10:30:00,67.89,68.02,67.59,67.69,115505.0,67.89,68.02,67.59,67.69,115505.0
2024-11-06 11:00:00,67.69,67.93,67.54,67.83,95403.0,67.69,67.93,67.54,67.83,95403.0
2024-11-06 11:30:00,67.79,68.16,67.79,68.12,45718.0,67.79,68.16,67.79,68.12,45718.0
2024-11-06 12:00:00,68.08,68.31,67.99,68.1,40815.0,68.08,68.31,67.99,68.1,40815.0
2024-11-06 12:30:00,68.13,68.49,68.11,68.26,63270.0,68.13,68.49,68.11,68.26,63270.0
2024-11-06 13:00:00,68.28,68.73,68.28,68.67,85188.0,68.28,68.73,68.28,68.67,85188.0
2024-11-06 13:30:00,68.66,68.78,68.32,68.43,35956.0,68.66,68.78,68.32,68.43,35956.0
2024-11-06 14:00:00,68.45,68.5,68.35,68.36,32893.0,68.45,68.5,68.35,68.36,32893.0
2024-11-06 14:30:00,68.36,68.45,68.12,68.34,69183.0,68.36,68.45,68.12,68.34,69183.0
2024-11-06 15:00:00,68.35,68.86,68.34,68.8,64541.0,68.35,68.86,68.34,68.8,64541.0
2024-11-06 15:30:00,68.81,68.83,68.47,68.51,264515.0,68.81,68.83,68.47,68.51,264515.0
2024-11-07 09:30:00,68.5,69.02,68.4,68.86,27422.0,68.5,69.02,68.4,68.86,27422.0
2024-11-07 10:00:00,68.89,69.17,68.4,69.02,37878.0,68.89,69.17,68.4,69.02,37878.0
2024-11-07 10:30:00,69.06,69.59,68.82,69.45,148932.0,69.06,69.59,68.82,69.45,148932.0
2024-11-07 11:00:00,69.49,69.6,69.12,69.45,40079.0,69.49,69.6,69.12,69.45,40079.0
2024-11-07 11:30:00,69.49,69.85,69.39,69.81,27018.0,69.49,69.85,69.39,69.81,27018.0
2024-11-07 12:00:00,69.81,70.15,69.78,70.0,73965.0,69.81,70.15,69.78,70.0,73965.0
2024-11-07 12:30:00,70.01,70.38,69.97,70.34,90040.0,70.01,70.38,69.97,70.34,90040.0
2024-11-07 13:00:00,70.35,70.65,70.35,70.46,56769.0,70.35,70.65,70.35,70.46,56769.0
2024-11-07 13:30:00,70.45,70.56,70.15,70.16,140836.0,70.45,70.56,70.15,70.16,140836.0
2024-11-07 14:00:00,70.16,70.65,70.16,70.62,205913.0,70.16,70.65,70.16,70.62,205913.0
2024-11-07 14:30:00,70.65,70.85,70.42,70.69,238172.0,70.65,70.85,70.42,70.69,238172.0
2024-11-07 15:00:00,70.69,71.0,70.57,70.9,63014.0,70.69,71.0,70.57,70.9,63014.0
2024-11-07 15:30:00,70.91,71.05,70.29,70.33,491538.0,70.91,71.05,70.29,70.33,491538.0
2024-11-08 09:30:00,70.33,71.44,70.1,71.42,70914.0,70.33,71.44,70.1,71.42,70914.0
2024-11-08 10:00:00,71.43,71.59,70.61,71.29,102318.0,71.43,71.59,70.61,71.29,102318.0
2024-11-08 10:30:00,71.28,72.13,71.28,72.03,171242.0,71.28,72.13,71.28,72.03,171242.0
2024-11-08 11:00:00,71.98,72.3,71.9,72.05,125714.0,71.98,72.3,71.9,72.05,125714.0
2024-11-08 11:30:00,72.08,72.34,71.97,71.99,53655.0,72.08,72.34,71.97,71.99,53655.0
2024-11-08 12:00:00,71.95,72.17,71.65,71.98,84334.0,71.95,72.17,71.65,71.98,84334.0
2024-11-08 12:30:00,71.98,72.36,71.98,72.04,80550.0,71.98,72.36,71.98,72.04,80550.0
2024-11-08 13:00:00,72.04,72.04,71.56,71.59,80424.0,72.04,72.04,71.56,71.59,80424.0
2024-11-08 13:30:00,71.61,71.61,71.37,71.53,93390.0,71.61,71.61,71.37,71.53,93390.0
2024-11-08 14:00:00,71.54,71.68,71.43,71.58,82681.0,71.54,71.68,71.43,71.58,82681.0
2024-11-08 14:30:00,71.58,71.85,71.45,71.8,92350.0,71.58,71.85,71.45,71.8,92350.0
2024-11-08 15:00:00,71.75,71.86,71.61,71.7,84702.0,71.75,71.86,71.61,71.7,84702.0
2024-11-08 15:30:00,71.7,71.93,71.48,71.93,377966.0,71.7,71.93,71.48,71.93,377966.0
2024-11-11 09:30:00,72.51,73.47,71.96,72.01,92339.0,72.51,73.47,71.96,72.01,92339.0
2024-11-11 10:00:00,72.01,72.11,71.39,71.83,75115.0,72.01,72.11,71.39,71.83,75115.0
2024-11-11 10:30:00,71.84,72.3,71.69,72.03,105862.0,71.84,72.3,71.69,72.03,105862.0
2024-11-11 11:00:00,71.98,72.19,71.82,72.02,68032.0,71.98,72.19,71.82,72.02,68032.0
2024-11-11 11:30:00,72.05,72.41,72.0,72.31,77972.0,72.05,72.41,72.0,72.31,77972.0
2024-11-11 12:00:00,72.27,72.27,71.68,71.77,85384.0,72.27,72.27,71.68,71.77,85384.0
2024-11-11 12:30:00,71.68,72.55,71.68,72.39,64703.0,71.68,72.55,71.68,72.39,64703.0
2024-11-11 13:00:00,72.33,72.35,71.72,71.9,42884.0,72.33,72.35,71.72,71.9,42884.0
2024-11-11 13:30:00,71.83,71.91,71.6,71.75,27907.0,71.83,71.91,71.6,71.75,27907.0
2024-11-11 14:00:00,71.74,71.85,71.61,71.7,30790.0,71.74,71.85,71.61,71.7,30790.0
2024-11-11 14:30:00,71.68,71.85,71.61,71.75,26295.0,71.68,71.85,71.61,71.75,26295.0
2024-11-11 15:00:00,71.74,72.02,71.6,72.02,38920.0,71.74,72.02,71.6,72.02,38920.0
2024-11-11 15:30:00,72.0,72.25,71.92,72.05,143531.0,72.0,72.25,71.92,72.05,143531.0
2024-11-12 09:30:00,72.0,72.0,71.12,71.23,165831.0,72.0,72.0,71.12,71.23,165831.0
2024-11-12 10:00:00,71.23,71.34,70.84,70.98,77463.0,71.23,71.34,70.84,70.98,77463.0
2024-11-12 10:30:00,70.98,70.98,70.21,70.65,85361.0,70.98,70.98,70.21,70.65,85361.0
2024-11-12 11:00:00,70.66,71.02,70.44,70.76,35644.0,70.66,71.02,70.44,70.76,35644.0
2024-11-12 11:30:00,70.78,71.14,70.36,70.4,27152.0,70.78,71.14,70.36,70.4,27152.0
2024-11-12 12:00:00,70.4,70.46,70.07,70.33,48020.0,70.4,70.46,70.07,70.33,48020.0
2024-11-12 12:30:00,70.32,70.4,70.03,70.08,30390.0,70.32,70.4,70.03,70.08,30390.0
2024-11-12 13:00:00,70.05,70.21,69.94,70.05,121301.0,70.05,70.21,69.94,70.05,121301.0
2024-11-12 13:30:00,70.08,70.23,69.95,70.14,66872.0,70.08,70.23,69.95,70.14,66872.0
2024-11-12 14:00:00,70.11,70.83,70.11,70.73,129122.0,70.11,70.83,70.11,70.73,129122.0
2024-11-12 14:30:00,70.74,70.99,70.61,70.97,40065.0,70.74,70.99,70.61,70.97,40065.0
2024-11-12 15:00:00,70.95,71.03,70.75,70.84,44008.0,70.95,71.03,70.75,70.84,44008.0
2024-11-12 15:30:00,70.83,70.99,70.78,70.93,135852.0,70.83,70.99,70.78,70.93,135852.0
2024-11-13 09:30:00,71.09,72.19,70.6,72.09,157810.0,71.09,72.19,70.6,72.09,157810.0
2024-11-13 10:00:00,72.09,72.31,71.42,72.23,199472.0,72.09,72.31,71.42,72.23,199472.0
2024-11-13 10:30:00,72.27,72.74,72.24,72.51,52930.0,72.27,72.74,72.24,72.51,52930.0
2024-11-13 11:00:00,72.53,72.78,72.34,72.56,28955.0,72.53,72.78,72.34,72.56,28955.0
2024-11-13 11:30:00,72.54,72.69,72.38,72.61,23406.0,72.54,72.69,72.38,72.61,23406.0
2024-11-13 12:00:00,72.61,72.72,71.86,71.99,162081.0,72.61,72.72,71.86,71.99,162081.0
2024-11-13 12:30:00,71.95,71.95,71.66,71.67,14068.0,71.95,71.95,71.66,71.67,14068.0
2024-11-13 13:00:00,71.72,71.72,71.48,71.59,13031.0,71.72,71.72,71.48,71.59,13031.0
2024-11-13 13:30:00,71.6,71.66,71.39,71.59,137431.0,71.6,71.66,71.39,71.59,137431.0
2024-11-13 14:00:00,71.63,71.86,71.41,71.42,39148.0,71.63,71.86,71.41,71.42,39148.0
2024-11-13 14:30:00,71.44,71.59,71.29,71.44,25684.0,71.44,71.59,71.29,71.44,25684.0
2024-11-13 15:00:00,71.44,71.61,71.31,71.58,23793.0,71.44,71.61,71.31,71.58,23793.0
2024-11-13 15:30:00,71.56,71.77,71.35,71.43,124728.0,71.56,71.77,71.35,71.43,124728.0
2024-11-14 09:30:00,70.92,71.18,70.02,70.55,78138.0,70.92,71.18,70.02,70.55,78138.0
2024-11-14 10:00:00,70.48,71.27,70.41,70.8,62629.0,70.48,71.27,70.41,70.8,62629.0
2024-11-14 10:30:00,70.71,70.87,70.41,70.83,58650.0,70.71,70.87,70.41,70.83,58650.0
2024-11-14 11:00:00,70.88,71.09,70.59,70.88,25637.0,70.88,71.09,70.59,70.88,25637.0
2024-11-14 11:30:00,70.86,71.13,70.79,70.95,48493.0,70.86,71.13,70.79,70.95,48493.0
2024-11-14 12:00:00,70.92,71.05,70.39,70.43,58020.0,70.92,71.05,70.39,70.43,58020.0
2024-11-14 12:30:00,70.37,70.48,69.95,70.3,61421.0,70.37,70.48,69.95,70.3,61421.0
2024-11-14 13:00:00,70.27,70.54,70.2,70.41,48405.0,70.27,70.54,70.2,70.41,48405.0
2024-11-14 13:30:00,70.39,70.39,70.1,70.1,39673.0,70.39,70.39,70.1,70.1,39673.0
2024-11-14 14:00:00,70.14,70.4,70.06,70.14,34182.0,70.14,70.4,70.06,70.14,34182.0
2024-11-14 14:30:00,70.12,70.39,70.02,70.21,33263.0,70.12,70.39,70.02,70.21,33263.0
2024-11-14 15:00:00,70.17,70.17,69.72,69.94,39100.0,70.17,70.17,69.72,69.94,39100.0
2024-11-14 15:30:00,69.94,70.06,69.32,69.71,299386.0,69.94,70.06,69.32,69.71,299386.0
2024-11-15 09:30:00,68.99,69.02,68.25,68.63,64547.0,68.99,69.02,68.25,68.63,64547.0
2024-11-15 10:00:00,68.63,68.63,67.71,67.78,71753.0,68.63,68.63,67.71,67.78,71753.0
2024-11-15 10:30:00,67.77,67.94,67.34,67.46,88790.0,67.77,67.94,67.34,67.46,88790.0
2024-11-15 11:00:00,67.48,67.79,67.26,67.72,76872.0,67.48,67.79,67.26,67.72,76872.0
2024-11-15 11:30:00,67.72,67.78,67.46,67.61,99507.0,67.72,67.78,67.46,67.61,99507.0
2024-11-15 12:00:00,67.61,67.65,67.36,67.44,40541.0,67.61,67.65,67.36,67.44,40541.0
2024-11-15 12:30:00,67.47,67.58,67.29,67.42,84687.0,67.47,67.58,67.29,67.42,84687.0
2024-11-15 13:00:00,67.45,67.56,67.32,67.55,62148.0,67.45,67.56,67.32,67.55,62148.0
2024-11-15 13:30:00,67.54,67.54,67.19,67.29,34324.0,67.54,67.54,67.19,67.29,34324.0
2024-11-15 14:00:00,67.29,67.36,67.03,67.03,31158.0,67.29,67.36,67.03,67.03,31158.0
2024-11-15 14:30:00,67.05,67.4,66.97,67.17,65346.0,67.05,67.4,66.97,67.17,65346.0
2024-11-15 15:00:00,67.16,67.44,67.16,67.4,48127.0,67.16,67.44,67.16,67.4,48127.0
2024-11-15 15:30:00,67.39,67.51,67.2,67.22,251094.0,67.39,67.51,67.2,67.22,251094.0
2024-11-18 09:30:00,67.63,67.94,66.86,67.0,44622.0,67.63,67.94,66.86,67.0,44622.0
2024-11-18 10:00:00,67.01,67.13,66.78,66.92,43131.0,67.01,67.13,66.78,66.92,43131.0
2024-11-18 10:30:00,66.94,67.3,66.85,66.86,50667.0,66.94,67.3,66.85,66.86,50667.0
2024-11-18 11:00:00,66.89,66.97,66.54,66.54,36175.0,66.89,66.97,66.54,66.54,36175.0
2024-11-18 11:30:00,66.52,66.79,66.36,66.5,37754.0,66.52,66.79,66.36,66.5,37754.0
2024-11-18 12:00:00,66.48,66.61,66.44,66.47,28025.0,66.48,66.61,66.44,66.47,28025.0
2024-11-18 12:30:00,66.48,66.54,66.19,66.44,60597.0,66.48,66.54,66.19,66.44,60597.0
2024-11-18 13:00:00,66.45,66.45,66.26,66.26,26148.0,66.45,66.45,66.26,66.26,26148.0
2024-11-18 13:30:00,66.26,66.26,65.98,66.12,53241.0,66.26,66.26,65.98,66.12,53241.0
2024-11-18 14:00:00,66.1,66.12,65.71,65.81,42661.0,66.1,66.12,65.71,65.81,42661.0
2024-11-18 14:30:00,65.81,66.2,65.74,66.12,26885.0,65.81,66.2,65.74,66.12,26885.0
2024-11-18 15:00:00,66.12,66.47,66.08,66.37,56535.0,66.12,66.47,66.08,66.37,56535.0
2024-11-18 15:30:00,66.39,66.6,66.23,66.59,169477.0,66.39,66.6,66.23,66.59,169477.0
2024-11-19 09:30:00,66.13,66.59,65.62,66.26,40223.0,66.13,66.59,65.62,66.26,40223.0
2024-11-19 10:00:00,66.23,66.32,66.0,66.21,64916.0,66.23,66.32,66.0,66.21,64916.0
2024-11-19 10:30:00,66.24,66.37,66.11,66.27,30521.0,66.24,66.37,66.11,66.27,30521.0
2024-11-19 11:00:00,66.27,67.0,66.23,66.93,45125.0,66.27,67.0,66.23,66.93,45125.0
2024-11-19 11:30:00,66.93,67.04,66.81,66.97,33254.0,66.93,67.04,66.81,66.97,33254.0
2024-11-19 12:00:00,66.98,67.07,66.89,67.05,23160.0,66.98,67.07,66.89,67.05,23160.0
2024-11-19 12:30:00,67.02,67.09,66.99,67.03,18353.0,67.02,67.09,66.99,67.03,18353.0
2024-11-19 13:00:00,67.0,67.08,66.96,67.03,21522.0,67.0,67.08,66.96,67.03,21522.0
2024-11-19 13:30:00,67.03,67.45,67.02,67.43,24042.0,67.03,67.45,67.02,67.43,24042.0
2024-11-19 14:00:00,67.42,67.51,67.3,67.39,43286.0,67.42,67.51,67.3,67.39,43286.0
2024-11-19 14:30:00,67.38,67.39,67.14,67.17,27051.0,67.38,67.39,67.14,67.17,27051.0
2024-11-19 15:00:00,67.18,67.36,67.16,67.29,39455.0,67.18,67.36,67.16,67.29,39455.0
2024-11-19 15:30:00,67.28,67.29,66.92,67.1,204070.0,67.28,67.29,66.92,67.1,204070.0
2024-11-20 09:30:00,67.09,67.15,66.43,66.58,32449.0,67.09,67.15,66.43,66.58,32449.0
2024-11-20 10:00:00,66.64,67.01,66.54,66.88,44878.0,66.64,67.01,66.54,66.88,44878.0
2024-11-20 10:30:00,66.88,67.25,66.87,67.25,20593.0,66.88,67.25,66.87,67.25,20593.0
2024-11-20 11:00:00,67.24,67.32,66.64,66.68,38353.0,67.24,67.32,66.64,66.68,38353.0
2024-11-20 11:30:00,66.63,66.96,66.63,66.83,23647.0,66.63,66.96,66.63,66.83,23647.0
2024-11-20 12:00:00,66.83,66.83,66.32,66.49,20496.0,66.83,66.83,66.32,66.49,20496.0
2024-11-20 12:30:00,66.49,66.65,66.42,66.44,16579.0,66.49,66.65,66.42,66.44,16579.0
2024-11-20 13:00:00,66.47,66.49,66.29,66.38,24476.0,66.47,66.49,66.29,66.38,24476.0
2024-11-20 13:30:00,66.4,66.43,66.2,66.23,19577.0,66.4,66.43,66.2,66.23,19577.0
2024-11-20 14:00:00,66.24,66.26,66.09,66.16,28365.0,66.24,66.26,66.09,66.16,28365.0
2024-11-20 14:30:00,66.12,66.27,66.04,66.07,31679.0,66.12,66.27,66.04,66.07,31679.0
2024-11-20 15:00:00,66.04,66.13,65.98,66.0,42837.0,66.04,66.13,65.98,66.0,42837.0
2024-11-20 15:30:00,66.03,66.56,66.03,66.51,187109.0,66.03,66.56,66.03,66.51,187109.0
2024-11-21 09:30:00,67.41,67.74,66.96,67.42,86819.0,67.41,67.74,66.96,67.42,86819.0
2024-11-21 10:00:00,67.37,67.8,67.21,67.3,74483.0,67.37,67.8,67.21,67.3,74483.0
2024-11-21 10:30:00,67.26,68.4,67.26,68.24,116902.0,67.26,68.4,67.26,68.24,116902.0
2024-11-21 11:00:00,68.2,68.52,67.98,68.52,44379.0,68.2,68.52,67.98,68.52,44379.0
2024-11-21 11:30:00,68.5,68.62,68.4,68.57,29204.0,68.5,68.62,68.4,68.57,29204.0
2024-11-21 12:00:00,68.53,68.69,68.39,68.65,27351.0,68.53,68.69,68.39,68.65,27351.0
2024-11-21 12:30:00,68.62,68.77,68.6,68.71,19588.0,68.62,68.77,68.6,68.71,19588.0
2024-11-21 13:00:00,68.73,68.82,68.55,68.7,26591.0,68.73,68.82,68.55,68.7,26591.0
2024-11-21 13:30:00,68.7,68.88,68.64,68.7,23339.0,68.7,68.88,68.64,68.7,23339.0
2024-11-21 14:00:00,68.63,68.63,68.42,68.55,22581.0,68.63,68.63,68.42,68.55,22581.0
2024-11-21 14:30:00,68.53,68.7,68.46,68.64,19032.0,68.53,68.7,68.46,68.64,19032.0
2024-11-21 15:00:00,68.61,68.75,68.61,68.71,23887.0,68.61,68.75,68.61,68.71,23887.0
2024-11-21 15:30:00,68.7,68.73,68.15,68.17,149896.0,68.7,68.73,68.15,68.17,149896.0
2024-11-22 09:30:00,68.3,69.2,68.2,68.92,40346.0,68.3,69.2,68.2,68.92,40346.0
2024-11-22 10:00:00,68.92,69.06,68.5,68.85,28660.0,68.92,69.06,68.5,68.85,28660.0
2024-11-22 10:30:00,68.86,69.5,68.82,69.4,27143.0,68.86,69.5,68.82,69.4,27143.0
2024-11-22 11:00:00,69.4,69.52,69.04,69.49,79802.0,69.4,69.52,69.04,69.49,79802.0
2024-11-22 11:30:00,69.49,69.71,69.36,69.67,26636.0,69.49,69.71,69.36,69.67,26636.0
2024-11-22 12:00:00,69.67,69.99,69.67,69.93,32187.0,69.67,69.99,69.67,69.93,32187.0
2024-11-22 12:30:00,69.9,70.13,69.74,70.08,60698.0,69.9,70.13,69.74,70.08,60698.0
2024-11-22 13:00:00,70.08,70.22,70.02,70.02,35514.0,70.08,70.22,70.02,70.02,35514.0
2024-11-22 13:30:00,70.03,70.05,69.73,69.84,40228.0,70.03,70.05,69.73,69.84,40228.0
2024-11-22 14:00:00,69.81,69.83,69.47,69.5,45881.0,69.81,69.83,69.47,69.5,45881.0
2024-11-22 14:30:00,69.54,69.85,69.52,69.85,48701.0,69.54,69.85,69.52,69.85,48701.0
2024-11-22 15:00:00,69.83,69.88,69.59,69.85,43768.0,69.83,69.88,69.59,69.85,43768.0
2024-11-22 15:30:00,69.83,70.31,69.69,70.14,257755.0,69.83,70.31,69.69,70.14,257755.0
2024-11-25 09:30:00,70.58,71.2,70.49,70.92,38822.0,70.58,71.2,70.49,70.92,38822.0
2024-11-25 10:00:00,70.83,71.33,70.72,71.31,38421.0,70.83,71.33,70.72,71.31,38421.0
2024-11-25 10:30:00,71.28,71.64,71.15,71.51,30115.0,71.28,71.64,71.15,71.51,30115.0
2024-11-25 11:00:00,71.53,71.63,71.11,71.12,63482.0,71.53,71.63,71.11,71.12,63482.0
2024-11-25 11:30:00,71.1,71.18,70.76,70.97,40039.0,71.1,71.18,70.76,70.97,40039.0
2024-11-25 12:00:00,70.97,71.41,70.44,70.52,73877.0,70.97,71.41,70.44,70.52,73877.0
2024-11-25 12:30:00,70.5,70.59,70.27,70.5,45890.0,70.5,70.59,70.27,70.5,45890.0
2024-11-25 13:00:00,70.56,70.66,70.34,70.34,35883.0,70.56,70.66,70.34,70.34,35883.0
2024-11-25 13:30:00,70.33,70.43,70.07,70.23,70168.0,70.33,70.43,70.07,70.23,70168.0
2024-11-25 14:00:00,70.25,70.45,70.03,70.25,60731.0,70.25,70.45,70.03,70.25,60731.0
2024-11-25 14:30:00,70.23,70.5,70.12,70.41,104357.0,70.23,70.5,70.12,70.41,104357.0
2024-11-25 15:00:00,70.41,70.45,70.2,70.31,93259.0,70.41,70.45,70.2,70.31,93259.0
2024-11-25 15:30:00,70.25,70.41,69.98,70.2,150365.0,70.25,70.41,69.98,70.2,150365.0
2024-11-26 09:30:00,70.41,70.54,69.96,70.04,23843.0,70.41,70.54,69.96,70.04,23843.0
2024-11-26 10:00:00,69.99,70.11,69.52,69.71,70096.0,69.99,70.11,69.52,69.71,70096.0
2024-11-26 10:30:00,69.71,70.38,69.68,70.3,61838.0,69.71,70.38,69.68,70.3,61838.0
2024-11-26 11:00:00,70.3,70.86,70.24,70.76,32228.0,70.3,70.86,70.24,70.76,32228.0
2024-11-26 11:30:00,70.72,70.81,70.56,70.6,27249.0,70.72,70.81,70.56,70.6,27249.0
2024-11-26 12:00:00,70.61,70.8,70.52,70.79,28200.0,70.61,70.8,70.52,70.79,28200.0
2024-11-26 12:30:00,70.81,71.02,70.73,70.94,28744.0,70.81,71.02,70.73,70.94,28744.0
2024-11-26 13:00:00,70.94,71.06,70.87,70.92,35875.0,70.94,71.06,70.87,70.92,35875.0
2024-11-26 13:30:00,70.95,71.02,70.63,70.98,41830.0,70.95,71.02,70.63,70.98,41830.0
2024-11-26 14:00:00,70.98,71.17,70.94,71.06,33017.0,70.98,71.17,70.94,71.06,33017.0
2024-11-26 14:30:00,71.03,71.08,70.79,70.81,23445.0,71.03,71.08,70.79,70.81,23445.0
2024-11-26 15:00:00,70.79,70.95,70.73,70.82,38136.0,70.79,70.95,70.73,70.82,38136.0
2024-11-26 15:30:00,70.84,71.18,70.79,70.86,126511.0,70.84,71.18,70.79,70.86,126511.0
2024-11-27 09:30:00,70.63,71.1,70.53,70.73,20297.0,70.63,71.1,70.53,70.73,20297.0
2024-11-27 10:00:00,70.7,70.71,69.6,69.6,29624.0,70.7,70.71,69.6,69.6,29624.0
2024-11-27 10:30:00,69.57,69.57,68.5,68.5,25562.0,69.57,69.57,68.5,68.5,25562.0
2024-11-27 11:00:00,68.48,68.98,68.46,68.47,50098.0,68.48,68.98,68.46,68.47,50098.0
2024-11-27 11:30:00,68.47,68.76,68.38,68.58,41520.0,68.47,68.76,68.38,68.58,41520.0
2024-11-27 12:00:00,68.59,68.65,68.42,68.55,31073.0,68.59,68.65,68.42,68.55,31073.0
2024-11-27 12:30:00,68.55,69.03,68.49,68.96,19473.0,68.55,69.03,68.49,68.96,19473.0
2024-11-27 13:00:00,68.95,69.04,68.81,69.01,25052.0,68.95,69.04,68.81,69.01,25052.0
2024-11-27 13:30:00,69.01,69.24,69.0,69.23,20855.0,69.01,69.24,69.0,69.23,20855.0
2024-11-27 14:00:00,69.2,69.29,68.96,68.99,22146.0,69.2,69.29,68.96,68.99,22146.0
2024-11-27 14:30:00,68.93,69.41,68.93,69.32,38053.0,68.93,69.41,68.93,69.32,38053.0
2024-11-27 15:00:00,69.34,69.39,69.23,69.32,37844.0,69.34,69.39,69.23,69.32,37844.0
2024-11-27 15:30:00,69.31,69.36,69.06,69.15,124619.0,69.31,69.36,69.06,69.15,124619.0
2024-11-29 09:30:00,69.94,70.5,69.75,70.28,43676.0,69.94,70.5,69.75,70.28,43676.0
2024-11-29 10:00:00,70.31,70.32,69.9,69.94,37799.0,70.31,70.32,69.9,69.94,37799.0
2024-11-29 10:30:00,69.93,70.27,69.86,70.07,47033.0,69.93,70.27,69.86,70.07,47033.0
2024-11-29 11:00:00,70.09,70.14,69.69,69.71,42696.0,70.09,70.14,69.69,69.71,42696.0
2024-11-29 11:30:00,69.65,69.8,69.52,69.65,57705.0,69.65,69.8,69.52,69.65,57705.0
2024-11-29 12:00:00,69.65,69.92,69.63,69.84,50255.0,69.65,69.92,69.63,69.84,50255.0
2024-11-29 12:30:00,69.9,70.16,69.67,69.77,120621.0,69.9,70.16,69.67,69.77,120621.0
2024-12-02 09:30:00,69.77,70.0,69.28,69.79,47970.0,69.77,70.0,69.28,69.79,47970.0
2024-12-02 10:00:00,69.76,70.11,69.64,70.06,36686.0,69.76,70.11,69.64,70.06,36686.0
2024-12-02 10:30:00,70.06,70.12,69.36,69.37,35513.0,70.06,70.12,69.36,69.37,35513.0
2024-12-02 11:00:00,69.42,69.94,69.39,69.89,68564.0,69.42,69.94,69.39,69.89,68564.0
2024-12-02 11:30:00,69.89,70.23,69.87,69.88,45850.0,69.89,70.23,69.87,69.88,45850.0
2024-12-02 12:00:00,69.88,70.21,69.87,69.97,50435.0,69.88,70.21,69.87,69.97,50435.0
2024-12-02 12:30:00,69.98,70.07,69.91,69.97,27352.0,69.98,70.07,69.91,69.97,27352.0
2024-12-02 13:00:00,69.98,70.13,69.8,70.03,31739.0,69.98,70.13,69.8,70.03,31739.0
2024-12-02 13:30:00,70.01,70.06,69.89,69.95,31348.0,70.01,70.06,69.89,69.95,31348.0
2024-12-02 14:00:00,69.93,70.04,69.65,69.65,104446.0,69.93,70.04,69.65,69.65,104446.0
2024-12-02 14:30:00,69.71,69.9,69.71,69.77,26275.0,69.71,69.9,69.71,69.77,26275.0
2024-12-02 15:00:00,69.77,69.77,69.52,69.58,52848.0,69.77,69.77,69.52,69.58,52848.0
2024-12-02 15:30:00,69.59,69.65,69.44,69.52,174417.0,69.59,69.65,69.44,69.52,174417.0
2024-12-03 09:30:00,69.55,70.26,69.2,70.03,55005.0,69.55,70.26,69.2,70.03,55005.0
2024-12-03 10:00:00,70.03,70.61,70.02,70.5,46562.0,70.03,70.61,70.02,70.5,46562.0
2024-12-03 10:30:00,70.52,70.53,70.23,70.48,20058.0,70.52,70.53,70.23,70.48,20058.0
2024-12-03 11:00:00,70.44,70.95,70.44,70.92,47621.0,70.44,70.95,70.44,70.92,47621.0
2024-12-03 11:30:00,70.93,71.07,70.62,70.92,30011.0,70.93,71.07,70.62,70.92,30011.0
2024-12-03 12:00:00,70.92,70.96,70.74,70.83,45079.0,70.92,70.96,70.74,70.83,45079.0
2024-12-03 12:30:00,70.83,70.83,70.44,70.66,39895.0,70.83,70.83,70.44,70.66,39895.0
2024-12-03 13:00:00,70.67,70.86,70.5,70.72,23274.0,70.67,70.86,70.5,70.72,23274.0
2024-12-03 13:30:00,70.7,70.76,70.55,70.64,18213.0,70.7,70.76,70.55,70.64,18213.0
2024-12-03 14:00:00,70.61,70.95,70.56,70.87,23552.0,70.61,70.95,70.56,70.87,23552.0
2024-12-03 14:30:00,70.91,71.31,70.87,71.31,37592.0,70.91,71.31,70.87,71.31,37592.0
2024-12-03 15:00:00,71.28,71.56,71.26,71.39,48592.0,71.28,71.56,71.26,71.39,48592.0
2024-12-03 15:30:00,71.39,71.52,71.0,71.06,193440.0,71.39,71.52,71.0,71.06,193440.0
2024-12-04 09:30:00,71.82,73.43,71.38,73.25,218724.0,71.82,73.43,71.38,73.25,218724.0
2024-12-04 10:00:00,73.24,73.49,72.78,73.13,105756.0,73.24,73.49,72.78,73.13,105756.0
2024-12-04 10:30:00,73.16,73.33,72.32,72.5,107852.0,73.16,73.33,72.32,72.5,107852.0
2024-12-04 11:00:00,72.51,72.75,72.14,72.14,54604.0,72.51,72.75,72.14,72.14,54604.0
2024-12-04 11:30:00,72.17,72.54,72.09,72.51,37061.0,72.17,72.54,72.09,72.51,37061.0
2024-12-04 12:00:00,72.47,72.77,72.43,72.58,38284.0,72.47,72.77,72.43,72.58,38284.0
2024-12-04 12:30:00,72.58,72.73,72.4,72.59,30628.0,72.58,72.73,72.4,72.59,30628.0
2024-12-04 13:00:00,72.58,72.6,72.3,72.38,29932.0,72.58,72.6,72.3,72.38,29932.0
2024-12-04 13:30:00,72.38,73.02,72.37,72.81,37311.0,72.38,73.02,72.37,72.81,37311.0
2024-12-04 14:00:00,72.76,73.0,72.67,72.9,48958.0,72.76,73.0,72.67,72.9,48958.0
2024-12-04 14:30:00,72.9,72.93,72.71,72.88,57494.0,72.9,72.93,72.71,72.88,57494.0
2024-12-04 15:00:00,72.9,73.26,72.84,72.88,81565.0,72.9,73.26,72.84,72.88,81565.0
2024-12-04 15:30:00,72.88,73.35,72.86,73.16,236252.0,72.88,73.35,72.86,73.16,236252.0
2024-12-05 09:30:00,72.57,73.16,72.37,72.94,79458.0,72.57,73.16,72.37,72.94,79458.0
2024-12-05 10:00:00,72.98,73.37,72.83,73.19,75390.0,72.98,73.37,72.83,73.19,75390.0
2024-12-05 10:30:00,73.17,73.4,72.83,73.09,66350.0,73.17,73.4,72.83,73.09,66350.0
2024-12-05 11:00:00,73.08,73.45,72.98,73.26,52718.0,73.08,73.45,72.98,73.26,52718.0
2024-12-05 11:30:00,73.22,73.33,72.99,73.15,45413.0,73.22,73.33,72.99,73.15,45413.0
2024-12-05 12:00:00,73.14,73.15,72.85,72.91,52428.0,73.14,73.15,72.85,72.91,52428.0
2024-12-05 12:30:00,72.79,72.87,72.56,72.75,37389.0,72.79,72.87,72.56,72.75,37389.0
2024-12-05 13:00:00,72.72,72.83,72.2,72.4,61605.0,72.72,72.83,72.2,72.4,61605.0
2024-12-05 13:30:00,72.38,72.74,72.21,72.53,94394.0,72.38,72.74,72.21,72.53,94394.0
2024-12-05 14:00:00,72.55,72.69,72.36,72.59,101932.0,72.55,72.69,72.36,72.59,101932.0
2024-12-05 14:30:00,72.6,72.71,72.26,72.33,44464.0,72.6,72.71,72.26,72.33,44464.0
2024-12-05 15:00:00,72.33,72.75,72.28,72.58,93025.0,72.33,72.75,72.28,72.58,93025.0
2024-12-05 15:30:00,72.58,72.77,72.15,72.25,188052.0,72.58,72.77,72.15,72.25,188052.0
2024-12-06 09:30:00,71.94,72.63,71.94,72.6,53679.0,71.94,72.63,71.94,72.6,53679.0
2024-12-06 10:00:00,72.52,73.06,72.51,73.0,42792.0,72.52,73.06,72.51,73.0,42792.0
2024-12-06 10:30:00,73.02,73.33,72.87,73.24,57083.0,73.02,73.33,72.87,73.24,57083.0
2024-12-06 11:00:00,73.24,73.26,72.69,72.95,30436.0,73.24,73.26,72.69,72.95,30436.0
2024-12-06 11:30:00,72.88,73.18,72.71,73.18,40222.0,72.88,73.18,72.71,73.18,40222.0
2024-12-06 12:00:00,73.16,73.45,73.15,73.37,24260.0,73.16,73.45,73.15,73.37,24260.0
2024-12-06 12:30:00,73.36,73.36,73.16,73.18,15191.0,73.36,73.36,73.16,73.18,15191.0
2024-12-06 13:00:00,73.15,73.25,73.1,73.22,12594.0,73.15,73.25,73.1,73.22,12594.0
2024-12-06 13:30:00,73.2,73.57,73.04,73.57,47427.0,73.2,73.57,73.04,73.57,47427.0
2024-12-06 14:00:00,73.59,73.64,73.21,73.38,82378.0,73.59,73.64,73.21,73.38,82378.0
2024-12-06 14:30:00,73.36,73.43,73.03,73.09,44506.0,73.36,73.43,73.03,73.09,44506.0
2024-12-06 15:00:00,73.03,73.36,73.03,73.28,26966.0,73.03,73.36,73.03,73.28,26966.0
2024-12-06 15:30:00,73.27,73.78,73.26,73.59,210144.0,73.27,73.78,73.26,73.59,210144.0
2024-12-09 09:30:00,74.79,75.11,74.0,74.57,176812.0,74.79,75.11,74.0,74.57,176812.0
2024-12-09 10:00:00,74.55,74.57,73.81,73.9,61343.0,74.55,74.57,73.81,73.9,61343.0
2024-12-09 10:30:00,73.82,73.94,73.13,73.25,136429.0,73.82,73.94,73.13,73.25,136429.0
2024-12-09 11:00:00,73.25,74.21,73.0,74.21,112478.0,73.25,74.21,73.0,74.21,112478.0
2024-12-09 11:30:00,74.1,74.36,73.9,74.27,70551.0,74.1,74.36,73.9,74.27,70551.0
2024-12-09 12:00:00,74.27,74.57,74.12,74.56,78088.0,74.27,74.57,74.12,74.56,78088.0
2024-12-09 12:30:00,74.55,74.59,73.92,73.98,82178.0,74.55,74.59,73.92,73.98,82178.0
2024-12-09 13:00:00,73.96,74.17,73.81,73.88,61450.0,73.96,74.17,73.81,73.88,61450.0
2024-12-09 13:30:00,73.87,74.47,73.83,74.31,84791.0,73.87,74.47,73.83,74.31,84791.0
2024-12-09 14:00:00,74.3,74.3,73.8,73.98,56821.0,74.3,74.3,73.8,73.98,56821.0
2024-12-09 14:30:00,73.93,73.94,73.3,73.5,50221.0,73.93,73.94,73.3,73.5,50221.0
2024-12-09 15:00:00,73.51,73.56,73.25,73.28,91586.0,73.51,73.56,73.25,73.28,91586.0
2024-12-09 15:30:00,73.26,73.52,72.97,73.07,293448.0,73.26,73.52,72.97,73.07,293448.0
2024-12-10 09:30:00,72.78,73.42,72.0,73.04,95229.0,72.78,73.42,72.0,73.04,95229.0
2024-12-10 10:00:00,73.07,73.13,72.0,72.33,85392.0,73.07,73.13,72.0,72.33,85392.0
2024-12-10 10:30:00,72.29,72.37,71.87,72.16,72285.0,72.29,72.37,71.87,72.16,72285.0
2024-12-10 11:00:00,72.16,72.16,71.72,71.97,69669.0,72.16,72.16,71.72,71.97,69669.0
2024-12-10 11:30:00,71.92,72.12,71.46,71.98,108655.0,71.92,72.12,71.46,71.98,108655.0
2024-12-10 12:00:00,71.98,72.28,71.92,72.23,71976.0,71.98,72.28,71.92,72.23,71976.0
2024-12-10 12:30:00,72.23,72.51,71.8,71.94,108495.0,72.23,72.51,71.8,71.94,108495.0
2024-12-10 13:00:00,71.9,72.15,71.74,72.06,79009.0,71.9,72.15,71.74,72.06,79009.0
2024-12-10 13:30:00,72.06,72.12,71.72,71.73,72331.0,72.06,72.12,71.72,71.73,72331.0
2024-12-10 14:00:00,71.74,71.78,71.46,71.5,72029.0,71.74,71.78,71.46,71.5,72029.0
2024-12-10 14:30:00,71.46,71.55,71.05,71.24,70853.0,71.46,71.55,71.05,71.24,70853.0
2024-12-10 15:00:00,71.19,71.21,70.62,70.64,141386.0,71.19,71.21,70.62,70.64,141386.0
2024-12-10 15:30:00,70.68,71.25,70.6,70.9,443805.0,70.68,71.25,70.6,70.9,443805.0
2024-12-11 09:30:00,70.7,72.16,70.6,72.12,177792.0,70.7,72.16,70.6,72.12,177792.0
2024-12-11 10:00:00,72.12,72.79,71.86,72.44,208187.0,72.12,72.79,71.86,72.44,208187.0
2024-12-11 10:30:00,72.44,73.39,72.4,72.9,261240.0,72.44,73.39,72.4,72.9,261240.0
2024-12-11 11:00:00,72.9,73.47,72.8,73.32,180754.0,72.9,73.47,72.8,73.32,180754.0
2024-12-11 11:30:00,73.34,73.66,73.12,73.25,132020.0,73.34,73.66,73.12,73.25,132020.0
2024-12-11 12:00:00,73.25,73.45,73.15,73.32,74710.0,73.25,73.45,73.15,73.32,74710.0
2024-12-11 12:30:00,73.32,73.53,73.02,73.45,131824.0,73.32,73.53,73.02,73.45,131824.0
2024-12-11 13:00:00,73.45,73.53,73.34,73.53,150912.0,73.45,73.53,73.34,73.53,150912.0
2024-12-11 13:30:00,73.53,73.81,73.48,73.59,92548.0,73.53,73.81,73.48,73.59,92548.0
2024-12-11 14:00:00,73.56,73.87,73.44,73.56,140105.0,73.56,73.87,73.44,73.56,140105.0
2024-12-11 14:30:00,73.56,73.64,73.3,73.61,120399.0,73.56,73.64,73.3,73.61,120399.0
2024-12-11 15:00:00,73.61,73.84,73.36,73.59,162636.0,73.61,73.84,73.36,73.59,162636.0
2024-12-11 15:30:00,73.58,73.67,73.19,73.23,472287.0,73.58,73.67,73.19,73.23,472287.0
2024-12-12 09:30:00,83.67,89.25,83.67,88.59,1371660.0,83.67,89.25,83.67,88.59,1371660.0
2024-12-12 10:00:00,88.51,88.62,84.53,85.58,1316320.0,88.51,88.62,84.53,85.58,1316320.0
2024-12-12 10:30:00,85.58,86.03,83.53,83.88,671829.0,85.58,86.03,83.53,83.88,671829.0
2024-12-12 11:00:00,83.81,84.58,82.51,82.6,546596.0,83.81,84.58,82.51,82.6,546596.0
2024-12-12 11:30:00,82.65,84.17,82.0,84.17,539123.0,82.65,84.17,82.0,84.17,539123.0
2024-12-12 12:00:00,84.1,84.19,83.19,83.95,413834.0,84.1,84.19,83.19,83.95,413834.0
2024-12-12 12:30:00,83.88,84.46,83.5,84.1,349152.0,83.88,84.46,83.5,84.1,349152.0
2024-12-12 13:00:00,84.06,85.08,83.72,84.56,335288.0,84.06,85.08,83.72,84.56,335288.0
2024-12-12 13:30:00,84.6,85.44,84.5,85.33,271491.0,84.6,85.44,84.5,85.33,271491.0
2024-12-12 14:00:00,85.36,85.6,84.67,85.0,277495.0,85.36,85.6,84.67,85.0,277495.0
2024-12-12 14:30:00,85.0,85.46,84.77,84.85,234125.0,85.0,85.46,84.77,84.85,234125.0
2024-12-12 15:00:00,84.86,84.86,83.66,83.89,631262.0,84.86,84.86,83.66,83.89,631262.0
2024-12-12 15:30:00,83.89,84.83,83.78,84.54,895830.0,83.89,84.83,83.78,84.54,895830.0
2024-12-13 09:30:00,87.16,89.56,86.9,88.56,896927.0,87.16,89.56,86.9,88.56,896927.0
2024-12-13 10:00:00,88.61,89.9,88.03,89.32,589772.0,88.61,89.9,88.03,89.32,589772.0
2024-12-13 10:30:00,89.34,91.25,89.27,90.59,788833.0,89.34,91.25,89.27,90.59,788833.0
2024-12-13 11:00:00,90.64,90.73,89.7,89.84,414283.0,90.64,90.73,89.7,89.84,414283.0
2024-12-13 11:30:00,89.86,90.58,89.45,90.57,375381.0,89.86,90.58,89.45,90.57,375381.0
2024-12-13 12:00:00,90.55,91.07,89.7,89.81,218178.0,90.55,91.07,89.7,89.81,218178.0
2024-12-13 12:30:00,89.81,90.51,89.49,90.5,227099.0,89.81,90.51,89.49,90.5,227099.0
2024-12-13 13:00:00,90.48,90.5,89.96,90.22,97651.0,90.48,90.5,89.96,90.22,97651.0
2024-12-13 13:30:00,90.2,90.25,89.46,89.89,162068.0,90.2,90.25,89.46,89.89,162068.0
2024-12-13 14:00:00,89.8,89.82,89.3,89.45,185229.0,89.8,89.82,89.3,89.45,185229.0
2024-12-13 14:30:00,89.46,89.7,88.99,89.33,133636.0,89.46,89.7,88.99,89.33,133636.0
2024-12-13 15:00:00,89.33,89.86,88.84,89.73,167843.0,89.33,89.86,88.84,89.73,167843.0
2024-12-13 15:30:00,89.71,89.82,89.18,89.72,518288.0,89.71,89.82,89.18,89.72,518288.0
2024-12-16 09:30:00,88.65,90.8,88.65,90.13,275216.0,88.65,90.8,88.65,90.13,275216.0
2024-12-16 10:00:00,90.15,90.9,90.05,90.43,180217.0,90.15,90.9,90.05,90.43,180217.0
2024-12-16 10:30:00,90.48,91.82,90.33,90.59,273755.0,90.48,91.82,90.33,90.59,273755.0
2024-12-16 11:00:00,90.52,90.7,89.61,89.94,168823.0,90.52,90.7,89.61,89.94,168823.0
2024-12-16 11:30:00,89.88,90.41,89.74,90.22,195057.0,89.88,90.41,89.74,90.22,195057.0
2024-12-16 12:00:00,90.27,90.58,89.95,90.45,87112.0,90.27,90.58,89.95,90.45,87112.0
2024-12-16 12:30:00,90.42,90.96,90.34,90.75,98430.0,90.42,90.96,90.34,90.75,98430.0
2024-12-16 13:00:00,90.82,91.16,90.57,90.83,132968.0,90.82,91.16,90.57,90.83,132968.0
2024-12-16 13:30:00,90.8,91.19,90.59,90.93,98332.0,90.8,91.19,90.59,90.93,98332.0
2024-12-16 14:00:00,90.97,91.4,90.77,91.22,128230.0,90.97,91.4,90.77,91.22,128230.0
2024-12-16 14:30:00,91.26,91.5,90.83,90.9,117906.0,91.26,91.5,90.83,90.9,117906.0
2024-12-16 15:00:00,90.89,91.06,90.71,90.95,88604.0,90.89,91.06,90.71,90.95,88604.0
2024-12-16 15:30:00,90.92,91.21,90.63,91.15,419240.0,90.92,91.21,90.63,91.15,419240.0
2024-12-17 09:30:00,90.23,91.2,89.68,89.8,127244.0,90.23,91.2,89.68,89.8,127244.0
2024-12-17 10:00:00,89.81,90.05,87.8,87.9,238926.0,89.81,90.05,87.8,87.9,238926.0
2024-12-17 10:30:00,87.99,88.89,87.87,88.8,113772.0,87.99,88.89,87.87,88.8,113772.0
2024-12-17 11:00:00,88.78,89.23,88.4,89.16,149836.0,88.78,89.23,88.4,89.16,149836.0
2024-12-17 11:30:00,89.14,89.14,88.27,88.32,114835.0,89.14,89.14,88.27,88.32,114835.0
2024-12-17 12:00:00,88.39,88.55,87.92,88.39,83670.0,88.39,88.55,87.92,88.39,83670.0
2024-12-17 12:30:00,88.41,88.41,87.85,88.27,80037.0,88.41,88.41,87.85,88.27,80037.0
2024-12-17 13:00:00,88.23,88.34,87.84,87.89,91930.0,88.23,88.34,87.84,87.89,91930.0
2024-12-17 13:30:00,87.86,88.35,87.61,88.23,102732.0,87.86,88.35,87.61,88.23,102732.0
2024-12-17 14:00:00,88.25,88.31,87.92,87.93,71195.0,88.25,88.31,87.92,87.93,71195.0
2024-12-17 14:30:00,87.9,88.0,87.61,87.9,49657.0,87.9,88.0,87.61,87.9,49657.0
2024-12-17 15:00:00,87.88,87.96,87.68,87.74,85037.0,87.88,87.96,87.68,87.74,85037.0
2024-12-17 15:30:00,87.75,88.36,87.6,88.14,314479.0,87.75,88.36,87.6,88.14,314479.0
2024-12-18 09:30:00,89.21,89.7,88.1,88.19,95424.0,89.21,89.7,88.1,88.19,95424.0
2024-12-18 10:00:00,88.19,88.39,87.69,88.19,47650.0,88.19,88.39,87.69,88.19,47650.0
2024-12-18 10:30:00,88.2,88.2,87.56,87.56,52008.0,88.2,88.2,87.56,87.56,52008.0
2024-12-18 11:00:00,87.61,87.99,87.07,87.35,96624.0,87.61,87.99,87.07,87.35,96624.0
2024-12-18 11:30:00,87.36,87.39,86.77,86.95,83264.0,87.36,87.39,86.77,86.95,83264.0
2024-12-18 12:00:00,86.92,86.92,86.17,86.31,202374.0,86.92,86.92,86.17,86.31,202374.0
2024-12-18 12:30:00,86.29,86.67,86.22,86.67,57165.0,86.29,86.67,86.22,86.67,57165.0
2024-12-18 13:00:00,86.68,87.16,86.33,87.08,131071.0,86.68,87.16,86.33,87.08,131071.0
2024-12-18 13:30:00,87.05,87.21,86.82,86.94,81802.0,87.05,87.21,86.82,86.94,81802.0
2024-12-18 14:00:00,86.9,87.16,86.13,86.17,69259.0,86.9,87.16,86.13,86.17,69259.0
2024-12-18 14:30:00,86.08,86.43,85.36,85.38,68548.0,86.08,86.43,85.36,85.38,68548.0
2024-12-18 15:00:00,85.46,85.64,84.47,84.57,102399.0,85.46,85.64,84.47,84.57,102399.0
2024-12-18 15:30:00,84.6,84.69,83.07,83.92,465940.0,84.6,84.69,83.07,83.92,465940.0
2024-12-19 09:30:00,85.5,86.16,84.85,85.49,142671.0,85.5,86.16,84.85,85.49,142671.0
2024-12-19 10:00:00,85.49,85.9,84.69,84.78,101307.0,85.49,85.9,84.69,84.78,101307.0
2024-12-19 10:30:00,84.73,85.32,84.61,85.32,76043.0,84.73,85.32,84.61,85.32,76043.0
2024-12-19 11:00:00,85.39,85.74,84.91,85.63,81492.0,85.39,85.74,84.91,85.63,81492.0
2024-12-19 11:30:00,85.58,85.84,85.45,85.57,76247.0,85.58,85.84,85.45,85.57,76247.0
2024-12-19 12:00:00,85.59,85.59,84.47,84.52,46286.0,85.59,85.59,84.47,84.52,46286.0
2024-12-19 12:30:00,84.55,84.93,84.05,84.88,60973.0,84.55,84.93,84.05,84.88,60973.0
2024-12-19 13:00:00,84.85,85.19,84.45,85.12,52257.0,84.85,85.19,84.45,85.12,52257.0
2024-12-19 13:30:00,85.12,85.97,85.01,85.97,53542.0,85.12,85.97,85.01,85.97,53542.0
2024-12-19 14:00:00,85.98,86.07,85.75,85.91,33843.0,85.98,86.07,85.75,85.91,33843.0
2024-12-19 14:30:00,85.89,85.92,85.62,85.7,28025.0,85.89,85.92,85.62,85.7,28025.0
2024-12-19 15:00:00,85.67,86.14,85.6,85.9,66576.0,85.67,86.14,85.6,85.9,66576.0
2024-12-19 15:30:00,85.87,85.94,85.32,85.77,247982.0,85.87,85.94,85.32,85.77,247982.0
2024-12-20 09:30:00,84.85,86.49,84.54,86.25,138706.0,84.85,86.49,84.54,86.25,138706.0
2024-12-20 10:00:00,86.11,87.58,86.11,87.55,148356.0,86.11,87.58,86.11,87.55,148356.0
2024-12-20 10:30:00,87.55,88.17,87.53,87.88,57078.0,87.55,88.17,87.53,87.88,57078.0
2024-12-20 11:00:00,87.92,88.73,87.91,88.59,70310.0,87.92,88.73,87.91,88.59,70310.0
2024-12-20 11:30:00,88.6,89.22,88.6,89.13,64397.0,88.6,89.22,88.6,89.13,64397.0
2024-12-20 12:00:00,89.07,89.15,88.7,89.08,81260.0,89.07,89.15,88.7,89.08,81260.0
2024-12-20 12:30:00,89.06,89.16,88.7,88.76,107555.0,89.06,89.16,88.7,88.76,107555.0
2024-12-20 13:00:00,88.77,88.81,87.92,87.98,80716.0,88.77,88.81,87.92,87.98,80716.0
2024-12-20 13:30:00,87.98,88.36,87.98,88.2,26347.0,87.98,88.36,87.98,88.2,26347.0
2024-12-20 14:00:00,88.2,88.27,87.78,88.22,92173.0,88.2,88.27,87.78,88.22,92173.0
2024-12-20 14:30:00,88.24,88.56,88.21,88.33,62229.0,88.24,88.56,88.21,88.33,62229.0
2024-12-20 15:00:00,88.34,88.59,88.03,88.07,84417.0,88.34,88.59,88.03,88.07,84417.0
2024-12-20 15:30:00,88.1,88.11,87.26,87.39,434611.0,88.1,88.11,87.26,87.39,434611.0
2024-12-23 09:30:00,87.33,87.91,86.83,87.25,140641.0,87.33,87.91,86.83,87.25,140641.0
2024-12-23 10:00:00,87.32,87.43,86.5,86.84,41941.0,87.32,87.43,86.5,86.84,41941.0
2024-12-23 10:30:00,86.91,86.99,86.58,86.86,32448.0,86.91,86.99,86.58,86.86,32448.0
2024-12-23 11:00:00,86.89,87.19,86.8,87.12,24684.0,86.89,87.19,86.8,87.12,24684.0
2024-12-23 11:30:00,87.14,87.59,86.85,87.57,17481.0,87.14,87.59,86.85,87.57,17481.0
2024-12-23 12:00:00,87.54,87.77,87.4,87.7,27546.0,87.54,87.77,87.4,87.7,27546.0
2024-12-23 12:30:00,87.68,87.85,87.52,87.6,14306.0,87.68,87.85,87.52,87.6,14306.0
2024-12-23 13:00:00,87.56,87.78,87.33,87.48,31056.0,87.56,87.78,87.33,87.48,31056.0
2024-12-23 13:30:00,87.5,87.97,87.49,87.86,27892.0,87.5,87.97,87.49,87.86,27892.0
2024-12-23 14:00:00,87.86,87.92,87.55,87.67,55807.0,87.86,87.92,87.55,87.67,55807.0
2024-12-23 14:30:00,87.71,88.12,87.65,87.81,47031.0,87.71,88.12,87.65,87.81,47031.0
2024-12-23 15:00:00,87.82,87.99,87.63,87.88,42743.0,87.82,87.99,87.63,87.88,42743.0
2024-12-23 15:30:00,87.88,87.92,87.58,87.64,112361.0,87.88,87.92,87.58,87.64,112361.0
2024-12-24 09:30:00,87.65,88.18,87.08,88.05,30933.0,87.65,88.18,87.08,88.05,30933.0
2024-12-24 10:00:00,87.99,88.24,87.88,88.11,23958.0,87.99,88.24,87.88,88.11,23958.0
2024-12-24 10:30:00,88.11,88.19,87.68,87.9,30637.0,88.11,88.19,87.68,87.9,30637.0
2024-12-24 11:00:00,87.85,87.97,87.68,87.7,26769.0,87.85,87.97,87.68,87.7,26769.0
2024-12-24 11:30:00,87.71,87.86,87.59,87.6,39576.0,87.71,87.86,87.59,87.6,39576.0
2024-12-24 12:00:00,87.53,87.93,87.53,87.86,32949.0,87.53,87.93,87.53,87.86,32949.0
2024-12-24 12:30:00,87.82,87.97,87.44,87.93,109013.0,87.82,87.97,87.44,87.93,109013.0
2024-12-26 09:30:00,87.64,88.08,87.33,87.59,61984.0,87.64,88.08,87.33,87.59,61984.0
2024-12-26 10:00:00,87.67,88.49,87.64,88.3,44685.0,87.67,88.49,87.64,88.3,44685.0
2024-12-26 10:30:00,88.3,88.45,88.09,88.41,52236.0,88.3,88.45,88.09,88.41,52236.0
2024-12-26 11:00:00,88.41,88.44,87.96,88.14,28181.0,88.41,88.44,87.96,88.14,28181.0
2024-12-26 11:30:00,88.15,88.81,88.15,88.66,44009.0,88.15,88.81,88.15,88.66,44009.0
2024-12-26 12:00:00,88.59,88.6,88.36,88.41,12937.0,88.59,88.6,88.36,88.41,12937.0
2024-12-26 12:30:00,88.44,88.64,88.26,88.53,13948.0,88.44,88.64,88.26,88.53,13948.0
2024-12-26 13:00:00,88.53,88.56,88.15,88.18,52082.0,88.53,88.56,88.15,88.18,52082.0
2024-12-26 13:30:00,88.22,88.28,88.09,88.25,33793.0,88.22,88.28,88.09,88.25,33793.0
2024-12-26 14:00:00,88.21,88.48,88.04,88.39,19747.0,88.21,88.48,88.04,88.39,19747.0
2024-12-26 14:30:00,88.42,88.69,88.41,88.58,29409.0,88.42,88.69,88.41,88.58,29409.0
2024-12-26 15:00:00,88.56,88.58,88.41,88.58,46792.0,88.56,88.58,88.41,88.58,46792.0
2024-12-26 15:30:00,88.55,88.68,88.39,88.45,125370.0,88.55,88.68,88.39,88.45,125370.0
2024-12-27 09:30:00,87.68,87.87,87.15,87.54,39609.0,87.68,87.87,87.15,87.54,39609.0
2024-12-27 10:00:00,87.58,87.58,86.7,86.82,28370.0,87.58,87.58,86.7,86.82,28370.0
2024-12-27 10:30:00,86.72,86.99,86.47,86.78,29133.0,86.72,86.99,86.47,86.78,29133.0
2024-12-27 11:00:00,86.76,87.23,86.67,87.23,29410.0,86.76,87.23,86.67,87.23,29410.0
2024-12-27 11:30:00,87.16,87.21,86.32,86.65,39555.0,87.16,87.21,86.32,86.65,39555.0
2024-12-27 12:00:00,86.71,86.77,86.5,86.72,15140.0,86.71,86.77,86.5,86.72,15140.0
2024-12-27 12:30:00,86.72,86.78,86.39,86.69,13867.0,86.72,86.78,86.39,86.69,13867.0
2024-12-27 13:00:00,86.67,86.79,86.52,86.62,15658.0,86.67,86.79,86.52,86.62,15658.0
2024-12-27 13:30:00,86.62,86.81,86.58,86.79,26099.0,86.62,86.81,86.58,86.79,26099.0
2024-12-27 14:00:00,86.78,86.81,86.5,86.5,27440.0,86.78,86.81,86.5,86.5,27440.0
2024-12-27 14:30:00,86.51,86.82,86.48,86.75,21124.0,86.51,86.82,86.48,86.75,21124.0
2024-12-27 15:00:00,86.71,86.73,86.36,86.61,30209.0,86.71,86.73,86.36,86.61,30209.0
2024-12-27 15:30:00,86.58,86.8,86.34,86.64,171563.0,86.58,86.8,86.34,86.64,171563.0
2024-12-30 09:30:00,85.25,85.86,84.15,84.36,67539.0,85.25,85.86,84.15,84.36,67539.0
2024-12-30 10:00:00,84.45,84.82,84.06,84.1,41193.0,84.45,84.82,84.06,84.1,41193.0
2024-12-30 10:30:00,84.2,84.89,84.17,84.83,27532.0,84.2,84.89,84.17,84.83,27532.0
2024-12-30 11:00:00,84.75,85.06,84.49,85.01,22625.0,84.75,85.06,84.49,85.01,22625.0
2024-12-30 11:30:00,85.04,85.29,84.8,85.26,36157.0,85.04,85.29,84.8,85.26,36157.0
2024-12-30 12:00:00,85.26,85.7,85.2,85.53,39653.0,85.26,85.7,85.2,85.53,39653.0
2024-12-30 12:30:00,85.53,85.74,85.35,85.53,29508.0,85.53,85.74,85.35,85.53,29508.0
2024-12-30 13:00:00,85.39,85.51,85.09,85.17,28300.0,85.39,85.51,85.09,85.17,28300.0
2024-12-30 13:30:00,85.15,85.23,84.99,85.06,40898.0,85.15,85.23,84.99,85.06,40898.0
2024-12-30 14:00:00,85.05,85.32,85.04,85.25,32445.0,85.05,85.32,85.04,85.25,32445.0
2024-12-30 14:30:00,85.29,85.36,85.17,85.2,20584.0,85.29,85.36,85.17,85.2,20584.0
2024-12-30 15:00:00,85.17,85.23,84.94,84.96,32040.0,85.17,85.23,84.94,84.96,32040.0
2024-12-30 15:30:00,84.97,85.31,84.84,85.01,222255.0,84.97,85.31,84.84,85.01,222255.0
2024-12-31 09:30:00,85.11,85.3,84.75,85.09,31818.0,85.11,85.3,84.75,85.09,31818.0
2024-12-31 10:00:00,85.03,85.27,84.56,85.24,50606.0,85.03,85.27,84.56,85.24,50606.0
2024-12-31 10:30:00,85.16,85.3,84.92,84.98,34529.0,85.16,85.3,84.92,84.98,34529.0
2024-12-31 11:00:00,84.99,84.99,84.67,84.76,34226.0,84.99,84.99,84.67,84.76,34226.0
2024-12-31 11:30:00,84.78,85.05,84.71,84.92,40023.0,84.78,85.05,84.71,84.92,40023.0
2024-12-31 12:00:00,84.87,84.98,84.51,84.53,64456.0,84.87,84.98,84.51,84.53,64456.0
2024-12-31 12:30:00,84.55,84.9,84.38,84.9,29654.0,84.55,84.9,84.38,84.9,29654.0
2024-12-31 13:00:00,84.88,85.27,84.84,85.02,80192.0,84.88,85.27,84.84,85.02,80192.0
2024-12-31 13:30:00,84.99,85.38,84.96,85.16,27514.0,84.99,85.38,84.96,85.16,27514.0
2024-12-31 14:00:00,85.1,85.38,84.94,85.0,19251.0,85.1,85.38,84.94,85.0,19251.0
2024-12-31 14:30:00,85.0,85.0,84.7,84.9,28891.0,85.0,85.0,84.7,84.9,28891.0
2024-12-31 15:00:00,84.91,85.16,84.75,85.15,41058.0,84.91,85.16,84.75,85.15,41058.0
2024-12-31 15:30:00,85.15,85.15,84.75,84.78,266315.0,85.15,85.15,84.75,84.78,266315.0
2025-01-02 09:30:00,85.07,85.52,83.99,85.49,39660.0,85.07,85.52,83.99,85.49,39660.0
2025-01-02 10:00:00,85.49,86.17,85.37,85.52,77626.0,85.49,86.17,85.37,85.52,77626.0
2025-01-02 10:30:00,85.47,85.53,84.68,84.71,73628.0,85.47,85.53,84.68,84.71,73628.0
2025-01-02 11:00:00,84.73,84.8,84.06,84.31,91774.0,84.73,84.8,84.06,84.31,91774.0
2025-01-02 11:30:00,84.33,84.68,84.14,84.6,118826.0,84.33,84.68,84.14,84.6,118826.0
2025-01-02 12:00:00,84.65,84.66,83.57,83.66,141346.0,84.65,84.66,83.57,83.66,141346.0
2025-01-02 12:30:00,83.66,83.88,82.69,82.87,175059.0,83.66,83.88,82.69,82.87,175059.0
2025-01-02 13:00:00,82.89,82.9,82.36,82.52,157389.0,82.89,82.9,82.36,82.52,157389.0
2025-01-02 13:30:00,82.5,82.5,82.01,82.31,128431.0,82.5,82.5,82.01,82.31,128431.0
2025-01-02 14:00:00,82.34,82.75,82.27,82.48,88252.0,82.34,82.75,82.27,82.48,88252.0
2025-01-02 14:30:00,82.52,82.79,82.33,82.33,58141.0,82.52,82.79,82.33,82.33,58141.0
2025-01-02 15:00:00,82.33,82.98,82.33,82.94,92057.0,82.33,82.98,82.33,82.94,92057.0
2025-01-02 15:30:00,82.95,83.3,82.77,83.21,369561.0,82.95,83.3,82.77,83.21,369561.0
2025-01-03 09:30:00,83.64,84.11,83.31,83.79,39087.0,83.64,84.11,83.31,83.79,39087.0
2025-01-03 10:00:00,83.85,84.06,83.12,83.97,95260.0,83.85,84.06,83.12,83.97,95260.0
2025-01-03 10:30:00,83.88,84.38,83.82,84.31,72634.0,83.88,84.38,83.82,84.31,72634.0
2025-01-03 11:00:00,84.34,84.51,83.76,83.76,33222.0,84.34,84.51,83.76,83.76,33222.0
2025-01-03 11:30:00,83.76,83.97,83.56,83.56,37038.0,83.76,83.97,83.56,83.56,37038.0
2025-01-03 12:00:00,83.57,84.18,83.56,83.95,101217.0,83.57,84.18,83.56,83.95,101217.0
2025-01-03 12:30:00,83.95,84.19,83.83,84.01,33930.0,83.95,84.19,83.83,84.01,33930.0
2025-01-03 13:00:00,83.97,84.05,83.69,83.95,43294.0,83.97,84.05,83.69,83.95,43294.0
2025-01-03 13:30:00,83.95,84.07,83.72,84.07,45726.0,83.95,84.07,83.72,84.07,45726.0
2025-01-03 14:00:00,84.08,84.3,83.96,84.28,48089.0,84.08,84.3,83.96,84.28,48089.0
2025-01-03 14:30:00,84.3,84.35,83.99,83.99,42943.0,84.3,84.35,83.99,83.99,42943.0
2025-01-03 15:00:00,83.99,83.99,83.69,83.69,56176.0,83.99,83.99,83.69,83.69,56176.0
2025-01-03 15:30:00,83.66,83.78,83.42,83.61,251476.0,83.66,83.78,83.42,83.61,251476.0
2025-01-06 09:30:00,84.45,85.11,83.83,84.89,159566.0,84.45,85.11,83.83,84.89,159566.0
2025-01-06 10:00:00,85.09,85.09,84.52,84.88,74050.0,85.09,85.09,84.52,84.88,74050.0
2025-01-06 10:30:00,84.88,85.37,84.66,84.72,104774.0,84.88,85.37,84.66,84.72,104774.0
2025-01-06 11:00:00,84.73,85.16,84.63,84.85,163045.0,84.73,85.16,84.63,84.85,163045.0
2025-01-06 11:30:00,84.86,85.34,84.85,85.12,123591.0,84.86,85.34,84.85,85.12,123591.0
2025-01-06 12:00:00,85.07,85.11,84.88,84.96,33493.0,85.07,85.11,84.88,84.96,33493.0
2025-01-06 12:30:00,85.0,85.08,84.77,85.04,38419.0,85.0,85.08,84.77,85.04,38419.0
2025-01-06 13:00:00,85.04,85.04,84.76,84.8,40254.0,85.04,85.04,84.76,84.8,40254.0
2025-01-06 13:30:00,84.8,84.86,84.62,84.62,51379.0,84.8,84.86,84.62,84.62,51379.0
2025-01-06 14:00:00,84.64,84.73,84.52,84.69,35583.0,84.64,84.73,84.52,84.69,35583.0
2025-01-06 14:30:00,84.67,84.69,84.42,84.47,32852.0,84.67,84.69,84.42,84.47,32852.0
2025-01-06 15:00:00,84.45,84.51,84.27,84.48,61284.0,84.45,84.51,84.27,84.48,61284.0
2025-01-06 15:30:00,84.48,84.82,84.28,84.49,174938.0,84.48,84.82,84.28,84.49,174938.0
2025-01-07 09:30:00,84.95,85.24,83.11,83.64,129684.0,84.95,85.24,83.11,83.64,129684.0
2025-01-07 10:00:00,83.59,83.61,82.35,82.48,56070.0,83.59,83.61,82.35,82.48,56070.0
2025-01-07 10:30:00,82.49,83.14,81.53,83.01,146291.0,82.49,83.14,81.53,83.01,146291.0
2025-01-07 11:00:00,83.05,83.58,82.97,83.52,37740.0,83.05,83.58,82.97,83.52,37740.0
2025-01-07 11:30:00,83.53,83.63,82.97,83.02,57417.0,83.53,83.63,82.97,83.02,57417.0
2025-01-07 12:00:00,83.05,83.56,82.95,83.51,59512.0,83.05,83.56,82.95,83.51,59512.0
2025-01-07 12:30:00,83.48,83.61,83.28,83.46,86560.0,83.48,83.61,83.28,83.46,86560.0
2025-01-07 13:00:00,83.42,83.66,82.97,83.3,65903.0,83.42,83.66,82.97,83.3,65903.0
2025-01-07 13:30:00,83.26,83.3,82.95,83.01,54875.0,83.26,83.3,82.95,83.01,54875.0
2025-01-07 14:00:00,83.01,83.27,82.63,82.7,60360.0,83.01,83.27,82.63,82.7,60360.0
2025-01-07 14:30:00,82.7,82.75,82.23,82.27,114645.0,82.7,82.75,82.23,82.27,114645.0
2025-01-07 15:00:00,82.27,82.32,81.68,81.73,191239.0,82.27,82.32,81.68,81.73,191239.0
2025-01-07 15:30:00,81.74,81.98,81.46,81.92,475048.0,81.74,81.98,81.46,81.92,475048.0
2025-01-08 09:30:00,81.65,82.22,80.83,81.19,139172.0,81.65,82.22,80.83,81.19,139172.0
2025-01-08 10:00:00,81.15,81.85,80.93,81.02,72057.0,81.15,81.85,80.93,81.02,72057.0
2025-01-08 10:30:00,81.05,81.52,80.6,81.5,39399.0,81.05,81.52,80.6,81.5,39399.0
2025-01-08 11:00:00,81.47,81.91,80.92,81.8,100282.0,81.47,81.91,80.92,81.8,100282.0
2025-01-08 11:30:00,81.89,82.59,81.89,82.34,111134.0,81.89,82.59,81.89,82.34,111134.0
2025-01-08 12:00:00,82.34,82.37,81.59,81.6,36454.0,82.34,82.37,81.59,81.6,36454.0
2025-01-08 12:30:00,81.62,82.35,81.46,82.22,62525.0,81.62,82.35,81.46,82.22,62525.0
2025-01-08 13:00:00,82.22,82.86,82.22,82.7,35664.0,82.22,82.86,82.22,82.7,35664.0
2025-01-08 13:30:00,82.62,82.68,82.04,82.21,20447.0,82.62,82.68,82.04,82.21,20447.0
2025-01-08 14:00:00,82.26,82.76,82.13,82.7,24374.0,82.26,82.76,82.13,82.7,24374.0
2025-01-08 14:30:00,82.7,82.7,82.11,82.23,59754.0,82.7,82.7,82.11,82.23,59754.0
2025-01-08 15:00:00,82.31,82.41,82.01,82.35,29067.0,82.31,82.41,82.01,82.35,29067.0
2025-01-08 15:30:00,82.34,82.46,82.15,82.28,160765.0,82.34,82.46,82.15,82.28,160765.0
2025-01-10 09:30:00,80.6,82.19,80.24,82.07,425820.0,80.6,82.19,80.24,82.07,425820.0
2025-01-10 10:00:00,81.88,84.76,81.32,84.4,216205.0,81.88,84.76,81.32,84.4,216205.0
2025-01-10 10:30:00,84.3,84.3,82.67,82.71,100756.0,84.3,84.3,82.67,82.71,100756.0
2025-01-10 11:00:00,82.7,82.95,82.46,82.56,53747.0,82.7,82.95,82.46,82.56,53747.0
2025-01-10 11:30:00,82.55,82.97,82.45,82.5,66664.0,82.55,82.97,82.45,82.5,66664.0
2025-01-10 12:00:00,82.51,82.98,82.51,82.74,25468.0,82.51,82.98,82.51,82.74,25468.0
2025-01-10 12:30:00,82.74,82.82,82.4,82.75,22015.0,82.74,82.82,82.4,82.75,22015.0
2025-01-10 13:00:00,82.73,83.06,82.66,82.78,27534.0,82.73,83.06,82.66,82.78,27534.0
2025-01-10 13:30:00,82.78,83.05,82.69,82.98,27726.0,82.78,83.05,82.69,82.98,27726.0
2025-01-10 14:00:00,82.98,82.98,82.42,82.75,25734.0,82.98,82.98,82.42,82.75,25734.0
2025-01-10 14:30:00,82.71,82.79,82.44,82.65,30222.0,82.71,82.79,82.44,82.65,30222.0
2025-01-10 15:00:00,82.64,82.7,82.27,82.38,38190.0,82.64,82.7,82.27,82.38,38190.0
2025-01-10 15:30:00,82.34,82.55,82.22,82.26,144355.0,82.34,82.55,82.22,82.26,144355.0
2025-01-13 09:30:00,80.74,81.71,80.74,81.69,42983.0,80.74,81.71,80.74,81.69,42983.0
2025-01-13 10:00:00,81.65,81.83,80.61,80.84,41951.0,81.65,81.83,80.61,80.84,41951.0
2025-01-13 10:30:00,80.84,81.68,80.76,81.3,40494.0,80.84,81.68,80.76,81.3,40494.0
2025-01-13 11:00:00,81.33,81.36,80.98,81.24,32843.0,81.33,81.36,80.98,81.24,32843.0
2025-01-13 11:30:00,81.19,81.55,80.97,81.06,39624.0,81.19,81.55,80.97,81.06,39624.0
2025-01-13 12:00:00,80.98,81.5,80.97,81.19,65922.0,80.98,81.5,80.97,81.19,65922.0
2025-01-13 12:30:00,81.12,81.3,80.92,81.19,26872.0,81.12,81.3,80.92,81.19,26872.0
2025-01-13 13:00:00,81.17,81.34,81.03,81.32,31429.0,81.17,81.34,81.03,81.32,31429.0
2025-01-13 13:30:00,81.34,81.54,81.13,81.33,38067.0,81.34,81.54,81.13,81.33,38067.0
2025-01-13 14:00:00,81.38,81.58,81.2,81.56,47196.0,81.38,81.58,81.2,81.56,47196.0
2025-01-13 14:30:00,81.56,81.79,81.38,81.57,37760.0,81.56,81.79,81.38,81.57,37760.0
2025-01-13 15:00:00,81.51,81.65,81.37,81.62,35731.0,81.51,81.65,81.37,81.62,35731.0
2025-01-13 15:30:00,81.6,82.27,81.55,82.23,254312.0,81.6,82.27,81.55,82.23,254312.0
2025-01-14 09:30:00,83.21,83.5,82.55,82.55,43863.0,83.21,83.5,82.55,82.55,43863.0
2025-01-14 10:00:00,82.59,83.61,82.51,83.18,27903.0,82.59,83.61,82.51,83.18,27903.0
2025-01-14 10:30:00,83.2,83.95,83.15,83.66,70324.0,83.2,83.95,83.15,83.66,70324.0
2025-01-14 11:00:00,83.66,83.66,83.18,83.38,39036.0,83.66,83.66,83.18,83.38,39036.0
2025-01-14 11:30:00,83.38,83.43,83.09,83.09,36454.0,83.38,83.43,83.09,83.09,36454.0
2025-01-14 12:00:00,83.11,83.28,82.92,83.02,50647.0,83.11,83.28,82.92,83.02,50647.0
2025-01-14 12:30:00,82.99,83.1,82.75,83.05,21027.0,82.99,83.1,82.75,83.05,21027.0
2025-01-14 13:00:00,83.07,83.12,83.04,83.08,39978.0,83.07,83.12,83.04,83.08,39978.0
2025-01-14 13:30:00,83.07,83.48,83.07,83.42,44177.0,83.07,83.48,83.07,83.42,44177.0
2025-01-14 14:00:00,83.4,83.67,83.28,83.48,23378.0,83.4,83.67,83.28,83.48,23378.0
2025-01-14 14:30:00,83.48,83.73,83.08,83.13,36207.0,83.48,83.73,83.08,83.13,36207.0
2025-01-14 15:00:00,83.16,83.37,82.92,83.29,42234.0,83.16,83.37,82.92,83.29,42234.0
2025-01-14 15:30:00,83.31,83.49,83.12,83.46,82296.0,83.31,83.49,83.12,83.46,82296.0
2025-01-15 09:30:00,85.91,86.95,84.57,84.88,110089.0,85.91,86.95,84.57,84.88,110089.0
2025-01-15 10:00:00,84.9,85.04,84.38,84.54,45841.0,84.9,85.04,84.38,84.54,45841.0
2025-01-15 10:30:00,84.52,84.55,84.15,84.16,44166.0,84.52,84.55,84.15,84.16,44166.0
2025-01-15 11:00:00,84.2,85.0,84.18,84.91,114579.0,84.2,85.0,84.18,84.91,114579.0
2025-01-15 11:30:00,84.89,85.03,84.56,85.0,50625.0,84.89,85.03,84.56,85.0,50625.0
2025-01-15 12:00:00,84.96,85.35,84.91,85.13,50702.0,84.96,85.35,84.91,85.13,50702.0
2025-01-15 12:30:00,85.16,85.85,85.12,85.78,112443.0,85.16,85.85,85.12,85.78,112443.0
2025-01-15 13:00:00,85.73,86.21,85.6,86.17,111217.0,85.73,86.21,85.6,86.17,111217.0
2025-01-15 13:30:00,86.17,86.18,85.66,85.83,80406.0,86.17,86.18,85.66,85.83,80406.0
2025-01-15 14:00:00,85.84,85.84,85.61,85.64,38470.0,85.84,85.84,85.61,85.64,38470.0
2025-01-15 14:30:00,85.67,85.85,85.56,85.65,60131.0,85.67,85.85,85.56,85.65,60131.0
2025-01-15 15:00:00,85.65,85.98,85.56,85.91,76709.0,85.65,85.98,85.56,85.91,76709.0
2025-01-15 15:30:00,85.92,85.98,85.57,85.75,270002.0,85.92,85.98,85.57,85.75,270002.0
2025-01-16 09:30:00,85.9,86.24,85.03,85.22,66797.0,85.9,86.24,85.03,85.22,66797.0
2025-01-16 10:00:00,85.17,85.24,84.59,84.86,41380.0,85.17,85.24,84.59,84.86,41380.0
2025-01-16 10:30:00,84.86,85.27,84.79,85.2,28462.0,84.86,85.27,84.79,85.2,28462.0
2025-01-16 11:00:00,85.19,85.47,84.98,85.29,67041.0,85.19,85.47,84.98,85.29,67041.0
2025-01-16 11:30:00,85.26,85.47,84.85,85.22,38912.0,85.26,85.47,84.85,85.22,38912.0
2025-01-16 12:00:00,85.21,85.27,84.94,85.06,42669.0,85.21,85.27,84.94,85.06,42669.0
2025-01-16 12:30:00,85.05,85.06,84.75,84.79,30605.0,85.05,85.06,84.75,84.79,30605.0
2025-01-16 13:00:00,84.87,84.93,84.5,84.53,46621.0,84.87,84.93,84.5,84.53,46621.0
2025-01-16 13:30:00,84.5,84.6,84.15,84.3,30935.0,84.5,84.6,84.15,84.3,30935.0
2025-01-16 14:00:00,84.27,84.5,84.12,84.46,69063.0,84.27,84.5,84.12,84.46,69063.0
2025-01-16 14:30:00,84.47,84.6,84.34,84.47,42872.0,84.47,84.6,84.34,84.47,42872.0
2025-01-16 15:00:00,84.47,84.76,84.42,84.47,67433.0,84.47,84.76,84.42,84.47,67433.0
2025-01-16 15:30:00,84.47,84.69,83.95,83.97,220445.0,84.47,84.69,83.95,83.97,220445.0
2025-01-17 09:30:00,85.0,85.28,84.34,84.67,64127.0,85.0,85.28,84.34,84.67,64127.0
2025-01-17 10:00:00,84.69,84.88,84.32,84.42,48997.0,84.69,84.88,84.32,84.42,48997.0
2025-01-17 10:30:00,84.42,85.02,84.4,84.84,65597.0,84.42,85.02,84.4,84.84,65597.0
2025-01-17 11:00:00,84.86,85.25,84.51,85.07,52242.0,84.86,85.25,84.51,85.07,52242.0
2025-01-17 11:30:00,85.06,85.83,85.03,85.4,63617.0,85.06,85.83,85.03,85.4,63617.0
2025-01-17 12:00:00,85.37,85.57,85.33,85.42,38714.0,85.37,85.57,85.33,85.42,38714.0
2025-01-17 12:30:00,85.41,85.63,85.19,85.28,59936.0,85.41,85.63,85.19,85.28,59936.0
2025-01-17 13:00:00,85.24,85.48,85.16,85.22,25509.0,85.24,85.48,85.16,85.22,25509.0
2025-01-17 13:30:00,85.19,85.33,85.0,85.06,33101.0,85.19,85.33,85.0,85.06,33101.0
2025-01-17 14:00:00,85.04,85.04,84.78,84.82,49837.0,85.04,85.04,84.78,84.82,49837.0
2025-01-17 14:30:00,84.81,85.1,84.8,85.03,97629.0,84.81,85.1,84.8,85.03,97629.0
2025-01-17 15:00:00,85.06,85.19,84.84,84.89,44569.0,85.06,85.19,84.84,84.89,44569.0
2025-01-17 15:30:00,84.91,85.13,84.74,84.75,197471.0,84.91,85.13,84.74,84.75,197471.0
2025-01-21 09:30:00,85.4,88.35,85.4,86.83,242891.0,85.4,88.35,85.4,86.83,242891.0
2025-01-21 10:00:00,86.83,86.87,85.85,86.83,111019.0,86.83,86.87,85.85,86.83,111019.0
2025-01-21 10:30:00,86.83,86.83,85.95,86.47,38803.0,86.83,86.83,85.95,86.47,38803.0
2025-01-21 11:00:00,86.39,86.78,86.21,86.29,65004.0,86.39,86.78,86.21,86.29,65004.0
2025-01-21 11:30:00,86.37,86.84,86.25,86.83,46055.0,86.37,86.84,86.25,86.83,46055.0
2025-01-21 12:00:00,86.79,87.61,86.68,87.5,83342.0,86.79,87.61,86.68,87.5,83342.0
2025-01-21 12:30:00,87.53,88.2,87.36,88.17,76098.0,87.53,88.2,87.36,88.17,76098.0
2025-01-21 13:00:00,88.14,88.63,88.11,88.34,164732.0,88.14,88.63,88.11,88.34,164732.0
2025-01-21 13:30:00,88.35,88.66,87.99,88.61,91384.0,88.35,88.66,87.99,88.61,91384.0
2025-01-21 14:00:00,88.56,88.77,88.33,88.47,67840.0,88.56,88.77,88.33,88.47,67840.0
2025-01-21 14:30:00,88.47,88.88,88.27,88.6,65127.0,88.47,88.88,88.27,88.6,65127.0
2025-01-21 15:00:00,88.6,88.63,88.35,88.4,54386.0,88.6,88.63,88.35,88.4,54386.0
2025-01-21 15:30:00,88.42,88.79,88.12,88.75,293760.0,88.42,88.79,88.12,88.75,293760.0
2025-01-22 09:30:00,93.0,95.27,92.0,94.63,569797.0,93.0,95.27,92.0,94.63,569797.0
2025-01-22 10:00:00,94.49,94.75,93.07,93.16,203757.0,94.49,94.75,93.07,93.16,203757.0
2025-01-22 10:30:00,93.15,93.36,92.56,92.62,103988.0,93.15,93.36,92.56,92.62,103988.0
2025-01-22 11:00:00,92.6,92.98,92.5,92.69,91399.0,92.6,92.98,92.5,92.69,91399.0
2025-01-22 11:30:00,92.69,93.31,92.5,93.26,84846.0,92.69,93.31,92.5,93.26,84846.0
2025-01-22 12:00:00,93.26,93.65,92.87,92.97,42402.0,93.26,93.65,92.87,92.97,42402.0
2025-01-22 12:30:00,92.92,93.61,92.84,93.61,52033.0,92.92,93.61,92.84,93.61,52033.0
2025-01-22 13:00:00,93.61,93.77,93.17,93.35,97456.0,93.61,93.77,93.17,93.35,97456.0
2025-01-22 13:30:00,93.31,93.67,93.29,93.34,49225.0,93.31,93.67,93.29,93.34,49225.0
2025-01-22 14:00:00,93.35,93.74,93.18,93.59,70304.0,93.35,93.74,93.18,93.59,70304.0
2025-01-22 14:30:00,93.61,94.39,93.55,94.25,145429.0,93.61,94.39,93.55,94.25,145429.0
2025-01-22 15:00:00,94.24,94.3,93.63,94.28,286433.0,94.24,94.3,93.63,94.28,286433.0
2025-01-22 15:30:00,94.27,94.88,94.18,94.87,426351.0,94.27,94.88,94.18,94.87,426351.0
2025-01-23 09:30:00,93.73,96.39,93.48,96.02,337472.0,93.73,96.39,93.48,96.02,337472.0
2025-01-23 10:00:00,96.04,97.27,95.83,97.2,274620.0,96.04,97.27,95.83,97.2,274620.0
2025-01-23 10:30:00,97.21,99.29,97.21,98.76,454607.0,97.21,99.29,97.21,98.76,454607.0
2025-01-23 11:00:00,98.77,99.59,98.49,99.55,266066.0,98.77,99.59,98.49,99.55,266066.0
2025-01-23 11:30:00,99.58,99.7,98.77,99.4,251137.0,99.58,99.7,98.77,99.4,251137.0
2025-01-23 12:00:00,99.41,100.68,99.37,100.29,202582.0,99.41,100.68,99.37,100.29,202582.0
2025-01-23 12:30:00,100.28,100.92,100.07,100.7,394581.0,100.28,100.92,100.07,100.7,394581.0
2025-01-23 13:00:00,100.68,100.85,99.74,99.9,812081.0,100.68,100.85,99.74,99.9,812081.0
2025-01-23 13:30:00,99.85,99.91,99.38,99.68,117372.0,99.85,99.91,99.38,99.68,117372.0
2025-01-23 14:00:00,99.66,99.87,99.6,99.65,106568.0,99.66,99.87,99.6,99.65,106568.0
2025-01-23 14:30:00,99.65,99.81,99.09,99.52,82851.0,99.65,99.81,99.09,99.52,82851.0
2025-01-23 15:00:00,99.49,99.55,98.63,98.8,256987.0,99.49,99.55,98.63,98.8,256987.0
2025-01-23 15:30:00,98.82,99.02,98.18,98.2,674467.0,98.82,99.02,98.18,98.2,674467.0
2025-01-24 09:30:00,99.23,101.44,97.76,99.14,590815.0,99.23,101.44,97.76,99.14,590815.0
2025-01-24 10:00:00,98.98,99.81,98.2,99.23,231885.0,98.98,99.81,98.2,99.23,231885.0
2025-01-24 10:30:00,99.26,99.37,98.68,98.92,65212.0,99.26,99.37,98.68,98.92,65212.0
2025-01-24 11:00:00,98.97,99.66,98.79,99.66,51347.0,98.97,99.66,98.79,99.66,51347.0
2025-01-24 11:30:00,99.59,99.69,98.72,98.96,69424.0,99.59,99.69,98.72,98.96,69424.0
2025-01-24 12:00:00,98.88,99.28,98.67,98.68,43062.0,98.88,99.28,98.67,98.68,43062.0
2025-01-24 12:30:00,98.69,99.13,98.59,98.68,41147.0,98.69,99.13,98.59,98.68,41147.0
2025-01-24 13:00:00,98.65,98.91,98.0,98.23,70060.0,98.65,98.91,98.0,98.23,70060.0
2025-01-24 13:30:00,98.23,98.29,97.16,97.31,80822.0,98.23,98.29,97.16,97.31,80822.0
2025-01-24 14:00:00,97.31,97.41,96.26,96.72,154975.0,97.31,97.41,96.26,96.72,154975.0
2025-01-24 14:30:00,96.67,97.11,96.58,96.68,80217.0,96.67,97.11,96.58,96.68,80217.0
2025-01-24 15:00:00,96.68,96.91,96.39,96.46,105654.0,96.68,96.91,96.39,96.46,105654.0
2025-01-24 15:30:00,96.46,96.74,96.26,96.62,415357.0,96.46,96.74,96.26,96.62,415357.0
2025-01-27 09:30:00,84.6,86.0,78.59,82.44,1391036.0,84.6,86.0,78.59,82.44,1391036.0
2025-01-27 10:00:00,82.37,82.57,81.28,81.86,613166.0,82.37,82.57,81.28,81.86,613166.0
2025-01-27 10:30:00,81.81,81.81,79.57,80.03,349373.0,81.81,81.81,79.57,80.03,349373.0
2025-01-27 11:00:00,80.03,80.19,77.26,77.45,631840.0,80.03,80.19,77.26,77.45,631840.0
2025-01-27 11:30:00,77.48,78.8,77.0,78.49,370509.0,77.48,78.8,77.0,78.49,370509.0
2025-01-27 12:00:00,78.49,78.92,77.64,77.72,211381.0,78.49,78.92,77.64,77.72,211381.0
2025-01-27 12:30:00,77.72,77.83,76.46,76.52,178022.0,77.72,77.83,76.46,76.52,178022.0
2025-01-27 13:00:00,76.55,77.3,75.62,75.75,296482.0,76.55,77.3,75.62,75.75,296482.0
2025-01-27 13:30:00,75.77,76.73,75.49,75.7,216965.0,75.77,76.73,75.49,75.7,216965.0
2025-01-27 14:00:00,75.69,76.56,75.51,76.46,264828.0,75.69,76.56,75.51,76.46,264828.0
2025-01-27 14:30:00,76.45,76.57,75.52,75.91,202492.0,76.45,76.57,75.52,75.91,202492.0
2025-01-27 15:00:00,75.91,76.07,75.01,75.08,339939.0,75.91,76.07,75.01,75.08,339939.0
2025-01-27 15:30:00,75.11,76.34,74.89,76.3,926120.0,75.11,76.34,74.89,76.3,926120.0
2025-01-28 09:30:00,79.02,79.36,77.2,78.58,646260.0,79.02,79.36,77.2,78.58,646260.0
2025-01-28 10:00:00,78.58,80.95,78.57,80.61,417445.0,78.58,80.95,78.57,80.61,417445.0
2025-01-28 10:30:00,80.61,80.77,79.54,79.88,266012.0,80.61,80.77,79.54,79.88,266012.0
2025-01-28 11:00:00,79.91,80.17,79.01,79.26,190089.0,79.91,80.17,79.01,79.26,190089.0
2025-01-28 11:30:00,79.22,80.14,79.22,79.9,166587.0,79.22,80.14,79.22,79.9,166587.0
2025-01-28 12:00:00,79.92,80.57,79.64,80.46,166662.0,79.92,80.57,79.64,80.46,166662.0
2025-01-28 12:30:00,80.49,80.64,80.24,80.37,148178.0,80.49,80.64,80.24,80.37,148178.0
2025-01-28 13:00:00,80.37,81.19,79.52,79.62,141397.0,80.37,81.19,79.52,79.62,141397.0
2025-01-28 13:30:00,79.61,80.04,79.46,79.96,174746.0,79.61,80.04,79.46,79.96,174746.0
2025-01-28 14:00:00,80.01,80.39,79.7,80.34,101385.0,80.01,80.39,79.7,80.34,101385.0
2025-01-28 14:30:00,80.34,80.74,80.28,80.61,148170.0,80.34,80.74,80.28,80.61,148170.0
2025-01-28 15:00:00,80.61,80.63,80.21,80.23,158134.0,80.61,80.63,80.21,80.23,158134.0
2025-01-28 15:30:00,80.23,80.37,79.87,80.05,558664.0,80.23,80.37,79.87,80.05,558664.0
2025-01-29 09:30:00,80.94,81.88,80.78,81.58,124110.0,80.94,81.88,80.78,81.58,124110.0
2025-01-29 10:00:00,81.51,82.34,80.7,80.88,125563.0,81.51,82.34,80.7,80.88,125563.0
2025-01-29 10:30:00,80.85,81.25,80.66,80.71,97917.0,80.85,81.25,80.66,80.71,97917.0
2025-01-29 11:00:00,80.75,81.16,80.5,80.67,86056.0,80.75,81.16,80.5,80.67,86056.0
2025-01-29 11:30:00,80.67,80.82,80.27,80.67,62923.0,80.67,80.82,80.27,80.67,62923.0
2025-01-29 12:00:00,80.74,81.09,80.73,81.05,38543.0,80.74,81.09,80.73,81.05,38543.0
2025-01-29 12:30:00,81.09,81.37,81.06,81.08,59524.0,81.09,81.37,81.06,81.08,59524.0
2025-01-29 13:00:00,81.11,81.26,80.75,81.16,66440.0,81.11,81.26,80.75,81.16,66440.0
2025-01-29 13:30:00,81.16,81.35,80.96,81.27,61454.0,81.16,81.35,80.96,81.27,61454.0
2025-01-29 14:00:00,81.22,81.46,81.04,81.17,107881.0,81.22,81.46,81.04,81.17,107881.0
2025-01-29 14:30:00,81.17,82.4,81.14,81.93,130636.0,81.17,82.4,81.14,81.93,130636.0
2025-01-29 15:00:00,81.99,82.25,81.38,82.08,80361.0,81.99,82.25,81.38,82.08,80361.0
2025-01-29 15:30:00,82.1,82.32,81.11,81.38,340692.0,82.1,82.32,81.11,81.38,340692.0
2025-01-30 09:30:00,83.97,86.54,83.24,85.7,370858.0,83.97,86.54,83.24,85.7,370858.0
2025-01-30 10:00:00,85.69,86.2,84.87,85.16,145318.0,85.69,86.2,84.87,85.16,145318.0
2025-01-30 10:30:00,85.16,85.24,84.18,84.18,110119.0,85.16,85.24,84.18,84.18,110119.0
2025-01-30 11:00:00,84.26,85.43,84.26,85.26,80326.0,84.26,85.43,84.26,85.26,80326.0
2025-01-30 11:30:00,85.3,86.07,85.26,86.0,72600.0,85.3,86.07,85.26,86.0,72600.0
2025-01-30 12:00:00,85.97,85.97,85.0,85.09,56455.0,85.97,85.97,85.0,85.09,56455.0
2025-01-30 12:30:00,85.09,85.1,84.69,84.72,51082.0,85.09,85.1,84.69,84.72,51082.0
2025-01-30 13:00:00,84.76,84.86,84.32,84.37,44400.0,84.76,84.86,84.32,84.37,44400.0
2025-01-30 13:30:00,84.39,84.75,84.37,84.62,40793.0,84.39,84.75,84.37,84.62,40793.0
2025-01-30 14:00:00,84.6,84.88,84.46,84.47,54653.0,84.6,84.88,84.46,84.47,54653.0
2025-01-30 14:30:00,84.45,84.76,84.32,84.62,40023.0,84.45,84.76,84.32,84.62,40023.0
2025-01-30 15:00:00,84.65,85.45,84.62,85.39,149071.0,84.65,85.45,84.62,85.39,149071.0
2025-01-30 15:30:00,85.35,85.44,84.38,84.65,360406.0,85.35,85.44,84.38,84.65,360406.0
2025-01-31 09:30:00,85.23,86.59,84.77,86.48,85088.0,85.23,86.59,84.77,86.48,85088.0
2025-01-31 10:00:00,86.42,86.97,86.21,86.9,79943.0,86.42,86.97,86.21,86.9,79943.0
2025-01-31 10:30:00,86.9,87.02,86.44,86.51,45382.0,86.9,87.02,86.44,86.51,45382.0
2025-01-31 11:00:00,86.51,87.2,86.51,86.95,77446.0,86.51,87.2,86.51,86.95,77446.0
2025-01-31 11:30:00,86.95,87.23,86.62,86.74,52056.0,86.95,87.23,86.62,86.74,52056.0
2025-01-31 12:00:00,86.76,87.0,86.41,87.0,53845.0,86.76,87.0,86.41,87.0,53845.0
2025-01-31 12:30:00,86.98,87.27,86.92,87.1,49696.0,86.98,87.27,86.92,87.1,49696.0
2025-01-31 13:00:00,87.1,87.38,86.81,86.97,141109.0,87.1,87.38,86.81,86.97,141109.0
2025-01-31 13:30:00,86.92,87.05,86.45,86.56,118766.0,86.92,87.05,86.45,86.56,118766.0
2025-01-31 14:00:00,86.56,87.31,86.47,87.22,98995.0,86.56,87.31,86.47,87.22,98995.0
2025-01-31 14:30:00,87.29,87.33,86.42,87.06,83023.0,87.29,87.33,86.42,87.06,83023.0
2025-01-31 15:00:00,87.06,87.07,86.45,86.61,115574.0,87.06,87.07,86.45,86.61,115574.0
2025-01-31 15:30:00,86.71,87.56,86.64,87.13,446313.0,86.71,87.56,86.64,87.13,446313.0
2025-02-03 09:30:00,83.41,83.95,81.65,82.33,213412.0,83.41,83.95,81.65,82.33,213412.0
2025-02-03 10:00:00,82.31,84.77,82.23,84.77,120360.0,82.31,84.77,82.23,84.77,120360.0
2025-02-03 10:30:00,84.78,85.96,84.55,85.34,123029.0,84.78,85.96,84.55,85.34,123029.0
2025-02-03 11:00:00,85.27,85.54,84.64,84.8,72980.0,85.27,85.54,84.64,84.8,72980.0
2025-02-03 11:30:00,84.78,85.98,84.55,85.62,63024.0,84.78,85.98,84.55,85.62,63024.0
2025-02-03 12:00:00,85.58,85.88,85.36,85.55,44711.0,85.58,85.88,85.36,85.55,44711.0
2025-02-03 12:30:00,85.52,85.66,84.98,85.37,54560.0,85.52,85.66,84.98,85.37,54560.0
2025-02-03 13:00:00,85.38,85.65,84.94,84.94,34198.0,85.38,85.65,84.94,84.94,34198.0
2025-02-03 13:30:00,84.99,85.14,84.72,85.04,47300.0,84.99,85.14,84.72,85.04,47300.0
2025-02-03 14:00:00,85.01,85.92,84.99,85.7,66983.0,85.01,85.92,84.99,85.7,66983.0
2025-02-03 14:30:00,85.63,85.82,85.42,85.54,77566.0,85.63,85.82,85.42,85.54,77566.0
2025-02-03 15:00:00,85.58,85.7,85.36,85.39,86417.0,85.58,85.7,85.36,85.39,86417.0
2025-02-03 15:30:00,85.38,85.49,84.94,85.13,306720.0,85.38,85.49,84.94,85.13,306720.0
2025-02-04 09:30:00,85.4,86.87,85.22,85.97,210695.0,85.4,86.87,85.22,85.97,210695.0
2025-02-04 10:00:00,86.1,86.61,85.45,86.38,130812.0,86.1,86.61,85.45,86.38,130812.0
2025-02-04 10:30:00,86.24,86.39,85.9,86.11,47164.0,86.24,86.39,85.9,86.11,47164.0
2025-02-04 11:00:00,86.16,86.73,86.16,86.71,72138.0,86.16,86.73,86.16,86.71,72138.0
2025-02-04 11:30:00,86.7,87.0,86.44,86.76,72125.0,86.7,87.0,86.44,86.76,72125.0
2025-02-04 12:00:00,86.78,87.04,86.58,86.61,57310.0,86.78,87.04,86.58,86.61,57310.0
2025-02-04 12:30:00,86.61,86.91,86.31,86.39,91666.0,86.61,86.91,86.31,86.39,91666.0
2025-02-04 13:00:00,86.41,86.6,86.13,86.49,38357.0,86.41,86.6,86.13,86.49,38357.0
2025-02-04 13:30:00,86.41,86.53,86.14,86.31,31376.0,86.41,86.53,86.14,86.31,31376.0
2025-02-04 14:00:00,86.3,86.8,86.3,86.72,70776.0,86.3,86.8,86.3,86.72,70776.0
2025-02-04 14:30:00,86.73,87.12,86.66,87.12,188271.0,86.73,87.12,86.66,87.12,188271.0
2025-02-04 15:00:00,87.07,87.46,87.01,87.16,84203.0,87.07,87.46,87.01,87.16,84203.0
2025-02-04 15:30:00,87.12,87.91,86.93,87.67,399201.0,87.12,87.91,86.93,87.67,399201.0
2025-02-05 09:30:00,88.58,90.36,88.0,90.24,255066.0,88.58,90.36,88.0,90.24,255066.0
2025-02-05 10:00:00,90.34,90.93,89.26,90.9,294798.0,90.34,90.93,89.26,90.9,294798.0
2025-02-05 10:30:00,90.91,91.63,90.52,91.54,202579.0,90.91,91.63,90.52,91.54,202579.0
2025-02-05 11:00:00,91.6,92.14,91.48,91.84,184908.0,91.6,92.14,91.48,91.84,184908.0
2025-02-05 11:30:00,91.84,92.39,91.7,92.3,131657.0,91.84,92.39,91.7,92.3,131657.0
2025-02-05 12:00:00,92.3,92.35,91.9,92.21,79735.0,92.3,92.35,91.9,92.21,79735.0
2025-02-05 12:30:00,92.2,92.31,91.4,91.62,61508.0,92.2,92.31,91.4,91.62,61508.0
2025-02-05 13:00:00,91.6,91.64,90.86,90.98,46866.0,91.6,91.64,90.86,90.98,46866.0
2025-02-05 13:30:00,90.93,91.27,90.85,91.19,62742.0,90.93,91.27,90.85,91.19,62742.0
2025-02-05 14:00:00,91.2,91.52,91.03,91.36,36607.0,91.2,91.52,91.03,91.36,36607.0
2025-02-05 14:30:00,91.36,91.47,91.05,91.43,68801.0,91.36,91.47,91.05,91.43,68801.0
2025-02-05 15:00:00,91.39,91.79,91.39,91.69,39932.0,91.39,91.79,91.39,91.69,39932.0
2025-02-05 15:30:00,91.65,92.21,91.3,92.06,303467.0,91.65,92.21,91.3,92.06,303467.0
2025-02-06 09:30:00,93.31,94.79,92.88,93.04,315621.0,93.31,94.79,92.88,93.04,315621.0
2025-02-06 10:00:00,93.04,93.24,91.96,92.07,167485.0,93.04,93.24,91.96,92.07,167485.0
2025-02-06 10:30:00,92.18,92.56,91.83,92.19,102230.0,92.18,92.56,91.83,92.19,102230.0
2025-02-06 11:00:00,92.13,93.17,92.11,93.0,165724.0,92.13,93.17,92.11,93.0,165724.0
2025-02-06 11:30:00,93.0,93.19,92.71,93.02,151836.0,93.0,93.19,92.71,93.02,151836.0
2025-02-06 12:00:00,93.0,93.21,92.72,92.92,110904.0,93.0,93.21,92.72,92.92,110904.0
2025-02-06 12:30:00,92.88,93.17,92.67,92.89,129447.0,92.88,93.17,92.67,92.89,129447.0
2025-02-06 13:00:00,92.91,93.0,92.33,92.53,50929.0,92.91,93.0,92.33,92.53,50929.0
2025-02-06 13:30:00,92.53,92.82,92.25,92.6,85708.0,92.53,92.82,92.25,92.6,85708.0
2025-02-06 14:00:00,92.57,92.57,91.97,92.04,56380.0,92.57,92.57,91.97,92.04,56380.0
2025-02-06 14:30:00,92.04,92.71,91.59,92.43,83202.0,92.04,92.71,91.59,92.43,83202.0
2025-02-06 15:00:00,92.48,92.95,92.36,92.82,71873.0,92.48,92.95,92.36,92.82,71873.0
2025-02-06 15:30:00,92.82,93.38,92.54,93.1,516443.0,92.82,93.38,92.54,93.1,516443.0
2025-02-07 09:30:00,93.23,94.21,93.0,93.16,197366.0,93.23,94.21,93.0,93.16,197366.0
2025-02-07 10:00:00,93.2,93.2,92.05,92.54,153083.0,93.2,93.2,92.05,92.54,153083.0
2025-02-07 10:30:00,92.48,93.13,91.79,92.36,133064.0,92.48,93.13,91.79,92.36,133064.0
2025-02-07 11:00:00,92.36,92.36,91.29,91.54,89499.0,92.36,92.36,91.29,91.54,89499.0
2025-02-07 11:30:00,91.54,91.56,90.55,90.65,54432.0,91.54,91.56,90.55,90.65,54432.0
2025-02-07 12:00:00,90.58,91.01,90.49,90.85,52344.0,90.58,91.01,90.49,90.85,52344.0
2025-02-07 12:30:00,90.78,91.16,90.65,90.66,30455.0,90.78,91.16,90.65,90.66,30455.0
2025-02-07 13:00:00,90.62,90.91,90.61,90.66,29449.0,90.62,90.91,90.61,90.66,29449.0
2025-02-07 13:30:00,90.66,90.69,90.24,90.29,36204.0,90.66,90.69,90.24,90.29,36204.0
2025-02-07 14:00:00,90.29,90.39,89.75,89.79,40515.0,90.29,90.39,89.75,89.79,40515.0
2025-02-07 14:30:00,89.7,90.04,89.62,89.96,48421.0,89.7,90.04,89.62,89.96,48421.0
2025-02-07 15:00:00,89.92,89.97,89.41,89.79,37225.0,89.92,89.97,89.41,89.79,37225.0
2025-02-07 15:30:00,89.81,89.98,89.67,89.71,208345.0,89.81,89.98,89.67,89.71,208345.0
2025-02-10 09:30:00,90.13,90.46,89.17,90.27,60171.0,90.13,90.46,89.17,90.27,60171.0
2025-02-10 10:00:00,90.19,90.9,90.02,90.77,103087.0,90.19,90.9,90.02,90.77,103087.0
2025-02-10 10:30:00,90.77,90.92,89.87,89.92,35983.0,90.77,90.92,89.87,89.92,35983.0
2025-02-10 11:00:00,89.99,90.63,89.88,90.28,106069.0,89.99,90.63,89.88,90.28,106069.0
2025-02-10 11:30:00,90.27,91.18,90.27,91.18,44048.0,90.27,91.18,90.27,91.18,44048.0
2025-02-10 12:00:00,91.18,91.18,90.85,91.12,32726.0,91.18,91.18,90.85,91.12,32726.0
2025-02-10 12:30:00,91.07,91.45,91.06,91.2,63451.0,91.07,91.45,91.06,91.2,63451.0
2025-02-10 13:00:00,91.19,91.49,91.13,91.14,29282.0,91.19,91.49,91.13,91.14,29282.0
2025-02-10 13:30:00,91.17,91.31,91.12,91.25,21420.0,91.17,91.31,91.12,91.25,21420.0
2025-02-10 14:00:00,91.25,91.25,90.83,90.83,35870.0,91.25,91.25,90.83,90.83,35870.0
2025-02-10 14:30:00,90.81,90.94,90.72,90.79,48073.0,90.81,90.94,90.72,90.79,48073.0
2025-02-10 15:00:00,90.78,90.86,90.32,90.39,52716.0,90.78,90.86,90.32,90.39,52716.0
2025-02-10 15:30:00,90.38,90.52,90.07,90.12,254928.0,90.38,90.52,90.07,90.12,254928.0
2025-02-11 09:30:00,89.0,89.36,88.17,89.23,91743.0,89.0,89.36,88.17,89.23,91743.0
2025-02-11 10:00:00,89.24,89.54,88.45,88.74,126808.0,89.24,89.54,88.45,88.74,126808.0
2025-02-11 10:30:00,88.75,88.86,88.18,88.25,98561.0,88.75,88.86,88.18,88.25,98561.0
2025-02-11 11:00:00,88.25,88.36,87.71,87.76,43942.0,88.25,88.36,87.71,87.76,43942.0
2025-02-11 11:30:00,87.81,88.03,87.54,87.58,43860.0,87.81,88.03,87.54,87.58,43860.0
2025-02-11 12:00:00,87.59,87.9,87.15,87.87,48083.0,87.59,87.9,87.15,87.87,48083.0
2025-02-11 12:30:00,87.84,88.0,87.58,87.82,44958.0,87.84,88.0,87.58,87.82,44958.0
2025-02-11 13:00:00,87.83,87.88,87.55,87.66,35745.0,87.83,87.88,87.55,87.66,35745.0
2025-02-11 13:30:00,87.63,87.84,87.52,87.56,66542.0,87.63,87.84,87.52,87.56,66542.0
2025-02-11 14:00:00,87.57,87.72,87.55,87.62,44201.0,87.57,87.72,87.55,87.62,44201.0
2025-02-11 14:30:00,87.65,87.94,87.61,87.68,34712.0,87.65,87.94,87.61,87.68,34712.0
2025-02-11 15:00:00,87.71,87.82,87.34,87.42,36447.0,87.71,87.82,87.34,87.42,36447.0
2025-02-11 15:30:00,87.39,87.63,87.19,87.48,199220.0,87.39,87.63,87.19,87.48,199220.0
2025-02-12 09:30:00,84.0,86.68,83.64,86.55,155279.0,84.0,86.68,83.64,86.55,155279.0
2025-02-12 10:00:00,86.55,86.92,85.98,86.19,111712.0,86.55,86.92,85.98,86.19,111712.0
2025-02-12 10:30:00,86.27,87.05,86.22,86.92,97250.0,86.27,87.05,86.22,86.92,97250.0
2025-02-12 11:00:00,86.91,87.05,86.29,86.5,56405.0,86.91,87.05,86.29,86.5,56405.0
2025-02-12 11:30:00,86.5,87.62,86.5,87.6,113739.0,86.5,87.62,86.5,87.6,113739.0
2025-02-12 12:00:00,87.59,88.07,87.49,87.92,54911.0,87.59,88.07,87.49,87.92,54911.0
2025-02-12 12:30:00,87.89,88.61,87.8,88.61,33520.0,87.89,88.61,87.8,88.61,33520.0
2025-02-12 13:00:00,88.54,88.54,88.02,88.12,45028.0,88.54,88.54,88.02,88.12,45028.0
2025-02-12 13:30:00,88.13,88.24,87.6,87.78,34262.0,88.13,88.24,87.6,87.78,34262.0
2025-02-12 14:00:00,87.78,88.09,87.69,88.06,38233.0,87.78,88.09,87.69,88.06,38233.0
2025-02-12 14:30:00,88.02,88.51,88.02,88.51,44166.0,88.02,88.51,88.02,88.51,44166.0
2025-02-12 15:00:00,88.5,88.6,88.06,88.15,106781.0,88.5,88.6,88.06,88.15,106781.0
2025-02-12 15:30:00,88.17,88.81,88.1,88.8,294708.0,88.17,88.81,88.1,88.8,294708.0
2025-02-13 09:30:00,90.0,90.32,89.02,90.1,104516.0,90.0,90.32,89.02,90.1,104516.0
2025-02-13 10:00:00,90.08,90.16,89.38,89.48,75057.0,90.08,90.16,89.38,89.48,75057.0
2025-02-13 10:30:00,89.47,89.73,88.63,88.73,37794.0,89.47,89.73,88.63,88.73,37794.0
2025-02-13 11:00:00,88.79,88.93,88.56,88.63,31843.0,88.79,88.93,88.56,88.63,31843.0
2025-02-13 11:30:00,88.65,88.95,88.57,88.73,74308.0,88.65,88.95,88.57,88.73,74308.0
2025-02-13 12:00:00,88.74,89.28,88.64,89.25,23816.0,88.74,89.28,88.64,89.25,23816.0
2025-02-13 12:30:00,89.21,89.35,88.99,89.22,37027.0,89.21,89.35,88.99,89.22,37027.0
2025-02-13 13:00:00,89.22,89.24,88.78,89.18,19183.0,89.22,89.24,88.78,89.18,19183.0
2025-02-13 13:30:00,89.1,89.46,88.78,88.99,61018.0,89.1,89.46,88.78,88.99,61018.0
2025-02-13 14:00:00,89.01,89.45,88.29,88.67,132088.0,89.01,89.45,88.29,88.67,132088.0
2025-02-13 14:30:00,88.68,88.94,88.09,88.18,125707.0,88.68,88.94,88.09,88.18,125707.0
2025-02-13 15:00:00,88.16,88.48,88.15,88.36,58251.0,88.16,88.48,88.15,88.36,58251.0
2025-02-13 15:30:00,88.33,88.86,88.2,88.85,209663.0,88.33,88.86,88.2,88.85,209663.0
2025-02-14 09:30:00,88.48,89.86,88.01,89.86,114882.0,88.48,89.86,88.01,89.86,114882.0
2025-02-14 10:00:00,89.83,90.01,89.08,89.56,101823.0,89.83,90.01,89.08,89.56,101823.0
2025-02-14 10:30:00,89.62,89.62,89.12,89.3,127486.0,89.62,89.62,89.12,89.3,127486.0
2025-02-14 11:00:00,89.24,89.46,88.94,89.31,25023.0,89.24,89.46,88.94,89.31,25023.0
2025-02-14 11:30:00,89.28,89.5,89.21,89.44,13595.0,89.28,89.5,89.21,89.44,13595.0
2025-02-14 12:00:00,89.44,89.49,88.92,89.01,35420.0,89.44,89.49,88.92,89.01,35420.0
2025-02-14 12:30:00,89.08,89.44,89.06,89.35,30417.0,89.08,89.44,89.06,89.35,30417.0
2025-02-14 13:00:00,89.3,89.38,88.93,88.99,14172.0,89.3,89.38,88.93,88.99,14172.0
2025-02-14 13:30:00,88.98,89.46,88.98,89.42,149868.0,88.98,89.46,88.98,89.42,149868.0
2025-02-14 14:00:00,89.4,89.45,89.0,89.06,13213.0,89.4,89.45,89.0,89.06,13213.0
2025-02-14 14:30:00,89.0,89.13,88.61,88.7,43890.0,89.0,89.13,88.61,88.7,43890.0
2025-02-14 15:00:00,88.7,89.49,88.61,89.49,62861.0,88.7,89.49,88.61,89.49,62861.0
2025-02-14 15:30:00,89.51,89.82,89.37,89.8,341848.0,89.51,89.82,89.37,89.8,341848.0
2025-02-18 09:30:00,90.16,92.43,90.16,90.33,156014.0,90.16,92.43,90.16,90.33,156014.0
2025-02-18 10:00:00,90.19,90.21,88.46,88.63,98530.0,90.19,90.21,88.46,88.63,98530.0
2025-02-18 10:30:00,88.62,89.68,88.4,89.62,65390.0,88.62,89.68,88.4,89.62,65390.0
2025-02-18 11:00:00,89.62,89.65,88.63,89.06,50632.0,89.62,89.65,88.63,89.06,50632.0
2025-02-18 11:30:00,89.09,89.67,88.84,88.85,67438.0,89.09,89.67,88.84,88.85,67438.0
2025-02-18 12:00:00,88.9,89.25,88.63,88.66,42984.0,88.9,89.25,88.63,88.66,42984.0
2025-02-18 12:30:00,88.8,89.22,88.72,89.0,46841.0,88.8,89.22,88.72,89.0,46841.0
2025-02-18 13:00:00,89.03,89.49,88.99,89.31,68988.0,89.03,89.49,88.99,89.31,68988.0
2025-02-18 13:30:00,89.3,89.51,88.94,89.44,92053.0,89.3,89.51,88.94,89.44,92053.0
2025-02-18 14:00:00,89.49,89.57,88.86,89.14,117801.0,89.49,89.57,88.86,89.14,117801.0
2025-02-18 14:30:00,89.14,89.53,89.1,89.47,75990.0,89.14,89.53,89.1,89.47,75990.0
2025-02-18 15:00:00,89.47,89.56,89.08,89.12,108089.0,89.47,89.56,89.08,89.12,108089.0
2025-02-18 15:30:00,89.1,89.72,89.08,89.66,365419.0,89.1,89.72,89.08,89.66,365419.0
2025-02-19 09:30:00,88.45,89.15,87.6,87.96,98766.0,88.45,89.15,87.6,87.96,98766.0
2025-02-19 10:00:00,87.89,88.11,87.08,87.17,91593.0,87.89,88.11,87.08,87.17,91593.0
2025-02-19 10:30:00,87.17,88.09,87.16,87.71,113820.0,87.17,88.09,87.16,87.71,113820.0
2025-02-19 11:00:00,87.68,88.0,87.58,88.0,124253.0,87.68,88.0,87.58,88.0,124253.0
2025-02-19 11:30:00,87.94,88.45,87.94,88.25,89977.0,87.94,88.45,87.94,88.25,89977.0
2025-02-19 12:00:00,88.26,88.3,87.53,87.64,29104.0,88.26,88.3,87.53,87.64,29104.0
2025-02-19 12:30:00,87.59,87.67,87.25,87.26,84774.0,87.59,87.67,87.25,87.26,84774.0
2025-02-19 13:00:00,87.27,87.27,86.86,86.86,36605.0,87.27,87.27,86.86,86.86,36605.0
2025-02-19 13:30:00,86.86,87.15,86.81,86.86,38117.0,86.86,87.15,86.81,86.86,38117.0
2025-02-19 14:00:00,86.84,87.17,86.84,87.12,60517.0,86.84,87.17,86.84,87.12,60517.0
2025-02-19 14:30:00,87.14,87.64,87.04,87.56,58496.0,87.14,87.64,87.04,87.56,58496.0
2025-02-19 15:00:00,87.56,87.62,86.37,86.37,90965.0,87.56,87.62,86.37,86.37,90965.0
2025-02-19 15:30:00,86.46,87.09,86.38,87.06,301580.0,86.46,87.09,86.38,87.06,301580.0
2025-02-20 09:30:00,86.81,87.55,85.3,85.33,120076.0,86.81,87.55,85.3,85.33,120076.0
2025-02-20 10:00:00,85.42,86.59,85.18,86.28,84570.0,85.42,86.59,85.18,86.28,84570.0
2025-02-20 10:30:00,86.32,86.36,85.41,85.57,62881.0,86.32,86.36,85.41,85.57,62881.0
2025-02-20 11:00:00,85.59,86.31,85.57,86.21,85102.0,85.59,86.31,85.57,86.21,85102.0
2025-02-20 11:30:00,86.26,86.3,85.77,86.11,102919.0,86.26,86.3,85.77,86.11,102919.0
2025-02-20 12:00:00,86.16,86.31,85.93,86.18,95317.0,86.16,86.31,85.93,86.18,95317.0
2025-02-20 12:30:00,86.12,86.44,85.98,86.22,121805.0,86.12,86.44,85.98,86.22,121805.0
2025-02-20 13:00:00,86.24,86.67,86.15,86.34,141244.0,86.24,86.67,86.15,86.34,141244.0
2025-02-20 13:30:00,86.34,86.58,86.18,86.5,71924.0,86.34,86.58,86.18,86.5,71924.0
2025-02-20 14:00:00,86.51,86.59,86.27,86.28,48212.0,86.51,86.59,86.27,86.28,48212.0
2025-02-20 14:30:00,86.29,86.61,86.22,86.44,63635.0,86.29,86.61,86.22,86.44,63635.0
2025-02-20 15:00:00,86.41,86.91,86.39,86.69,114363.0,86.41,86.91,86.39,86.69,114363.0
2025-02-20 15:30:00,86.67,86.74,86.39,86.49,503297.0,86.67,86.74,86.39,86.49,503297.0
2025-02-21 09:30:00,86.7,87.85,86.48,87.59,57537.0,86.7,87.85,86.48,87.59,57537.0
2025-02-21 10:00:00,87.56,87.99,86.84,86.91,146179.0,87.56,87.99,86.84,86.91,146179.0
2025-02-21 10:30:00,86.91,87.27,86.55,87.2,80053.0,86.91,87.27,86.55,87.2,80053.0
2025-02-21 11:00:00,87.25,87.27,86.64,86.96,35074.0,87.25,87.27,86.64,86.96,35074.0
2025-02-21 11:30:00,86.93,87.36,86.93,87.19,43556.0,86.93,87.36,86.93,87.19,43556.0
2025-02-21 12:00:00,87.19,87.27,85.84,86.02,88033.0,87.19,87.27,85.84,86.02,88033.0
2025-02-21 12:30:00,86.1,86.19,84.83,85.03,67289.0,86.1,86.19,84.83,85.03,67289.0
2025-02-21 13:00:00,85.04,85.08,84.26,84.49,58220.0,85.04,85.08,84.26,84.49,58220.0
2025-02-21 13:30:00,84.49,84.62,84.0,84.08,95525.0,84.49,84.62,84.0,84.08,95525.0
2025-02-21 14:00:00,84.09,84.37,83.65,83.65,70212.0,84.09,84.37,83.65,83.65,70212.0
2025-02-21 14:30:00,83.68,84.05,83.58,83.67,62036.0,83.68,84.05,83.58,83.67,62036.0
2025-02-21 15:00:00,83.64,84.24,83.6,84.18,110794.0,83.64,84.24,83.6,84.18,110794.0
2025-02-21 15:30:00,84.18,84.5,83.92,84.13,295228.0,84.18,84.5,83.92,84.13,295228.0
2025-02-24 09:30:00,83.9,84.08,81.03,81.04,193635.0,83.9,84.08,81.03,81.04,193635.0
2025-02-24 10:00:00,81.17,81.74,80.1,80.91,440003.0,81.17,81.74,80.1,80.91,440003.0
2025-02-24 10:30:00,80.93,81.3,79.94,80.16,69992.0,80.93,81.3,79.94,80.16,69992.0
2025-02-24 11:00:00,80.16,81.22,80.13,81.13,178747.0,80.16,81.22,80.13,81.13,178747.0
2025-02-24 11:30:00,81.13,81.24,80.3,80.47,162561.0,81.13,81.24,80.3,80.47,162561.0
2025-02-24 12:00:00,80.48,81.05,80.45,80.9,120668.0,80.48,81.05,80.45,80.9,120668.0
2025-02-24 12:30:00,80.94,81.26,80.78,80.82,70111.0,80.94,81.26,80.78,80.82,70111.0
2025-02-24 13:00:00,80.8,81.29,80.74,81.02,49756.0,80.8,81.29,80.74,81.02,49756.0
2025-02-24 13:30:00,81.02,81.37,80.97,81.1,61958.0,81.02,81.37,80.97,81.1,61958.0
2025-02-24 14:00:00,81.1,81.15,80.41,80.45,139256.0,81.1,81.15,80.41,80.45,139256.0
2025-02-24 14:30:00,80.47,81.0,80.45,80.46,105663.0,80.47,81.0,80.45,80.46,105663.0
2025-02-24 15:00:00,80.49,80.94,80.44,80.67,149277.0,80.49,80.94,80.44,80.67,149277.0
2025-02-24 15:30:00,80.67,81.03,80.03,80.43,523354.0,80.67,81.03,80.03,80.43,523354.0
2025-02-25 09:30:00,79.83,81.83,78.79,79.23,195832.0,79.83,81.83,78.79,79.23,195832.0
2025-02-25 10:00:00,79.35,79.48,77.21,77.28,130416.0,79.35,79.48,77.21,77.28,130416.0
2025-02-25 10:30:00,77.3,77.99,76.82,77.52,136453.0,77.3,77.99,76.82,77.52,136453.0
2025-02-25 11:00:00,77.47,77.94,75.88,76.84,100305.0,77.47,77.94,75.88,76.84,100305.0
2025-02-25 11:30:00,76.81,77.77,76.43,77.7,130045.0,76.81,77.77,76.43,77.7,130045.0
2025-02-25 12:00:00,77.63,78.5,77.33,77.84,160813.0,77.63,78.5,77.33,77.84,160813.0
2025-02-25 12:30:00,77.92,78.2,77.77,78.01,89974.0,77.92,78.2,77.77,78.01,89974.0
2025-02-25 13:00:00,78.02,78.41,77.75,77.78,74745.0,78.02,78.41,77.75,77.78,74745.0
2025-02-25 13:30:00,77.78,78.0,77.61,77.83,40139.0,77.78,78.0,77.61,77.83,40139.0
2025-02-25 14:00:00,77.8,77.87,77.43,77.44,38133.0,77.8,77.87,77.43,77.44,38133.0
2025-02-25 14:30:00,77.45,78.09,77.45,77.78,44167.0,77.45,78.09,77.45,77.78,44167.0
2025-02-25 15:00:00,77.8,78.76,77.69,78.57,108728.0,77.8,78.76,77.69,78.57,108728.0
2025-02-25 15:30:00,78.59,78.6,77.78,78.31,346174.0,78.59,78.6,77.78,78.31,346174.0
2025-02-26 09:30:00,80.88,81.36,79.62,81.2,151519.0,80.88,81.36,79.62,81.2,151519.0
2025-02-26 10:00:00,81.27,81.89,80.66,81.34,119578.0,81.27,81.89,80.66,81.34,119578.0
2025-02-26 10:30:00,81.32,81.69,81.06,81.31,90785.0,81.32,81.69,81.06,81.31,90785.0
2025-02-26 11:00:00,81.37,82.1,81.36,81.56,79766.0,81.37,82.1,81.36,81.56,79766.0
2025-02-26 11:30:00,81.57,81.75,81.22,81.24,52733.0,81.57,81.75,81.22,81.24,52733.0
2025-02-26 12:00:00,81.24,81.87,81.08,81.86,49708.0,81.24,81.87,81.08,81.86,49708.0
2025-02-26 12:30:00,81.86,81.93,81.14,81.27,55878.0,81.86,81.93,81.14,81.27,55878.0
2025-02-26 13:00:00,81.28,81.64,81.0,81.26,58432.0,81.28,81.64,81.0,81.26,58432.0
2025-02-26 13:30:00,81.27,81.47,80.53,80.7,86451.0,81.27,81.47,80.53,80.7,86451.0
2025-02-26 14:00:00,80.7,80.98,80.47,80.65,49784.0,80.7,80.98,80.47,80.65,49784.0
2025-02-26 14:30:00,80.61,80.72,80.17,80.17,102605.0,80.61,80.72,80.17,80.17,102605.0
2025-02-26 15:00:00,80.16,80.9,80.08,80.88,74103.0,80.16,80.9,80.08,80.88,74103.0
2025-02-26 15:30:00,80.86,81.23,80.65,80.79,237926.0,80.86,81.23,80.65,80.79,237926.0
2025-02-27 09:30:00,82.21,82.25,79.41,79.59,77199.0,82.21,82.25,79.41,79.59,77199.0
2025-02-27 10:00:00,79.8,81.61,79.14,81.12,90229.0,79.8,81.61,79.14,81.12,90229.0
2025-02-27 10:30:00,81.04,81.09,80.08,80.15,69458.0,81.04,81.09,80.08,80.15,69458.0
2025-02-27 11:00:00,80.26,80.58,79.85,80.01,97337.0,80.26,80.58,79.85,80.01,97337.0
2025-02-27 11:30:00,79.92,80.22,79.59,79.67,35009.0,79.92,80.22,79.59,79.67,35009.0
2025-02-27 12:00:00,79.67,80.06,79.45,79.99,58446.0,79.67,80.06,79.45,79.99,58446.0
2025-02-27 12:30:00,80.04,80.44,79.9,80.36,32733.0,80.04,80.44,79.9,80.36,32733.0
2025-02-27 13:00:00,80.36,80.97,80.35,80.86,26703.0,80.36,80.97,80.35,80.86,26703.0
2025-02-27 13:30:00,80.86,81.17,80.5,80.51,30216.0,80.86,81.17,80.5,80.51,30216.0
2025-02-27 14:00:00,80.57,80.69,80.03,80.03,52717.0,80.57,80.69,80.03,80.03,52717.0
2025-02-27 14:30:00,79.97,80.03,79.04,79.62,33552.0,79.97,80.03,79.04,79.62,33552.0
2025-02-27 15:00:00,79.71,79.71,78.33,78.33,95556.0,79.71,79.71,78.33,78.33,95556.0
2025-02-27 15:30:00,78.41,78.57,77.78,78.04,337114.0,78.41,78.57,77.78,78.04,337114.0
2025-02-28 09:30:00,77.27,77.27,75.61,76.2,227819.0,77.27,77.27,75.61,76.2,227819.0
2025-02-28 10:00:00,76.25,78.84,76.2,78.8,90337.0,76.25,78.84,76.2,78.8,90337.0
2025-02-28 10:30:00,78.81,79.09,78.4,78.69,167101.0,78.81,79.09,78.4,78.69,167101.0
2025-02-28 11:00:00,78.69,79.06,78.24,78.5,129122.0,78.69,79.06,78.24,78.5,129122.0
2025-02-28 11:30:00,78.43,79.14,78.27,78.9,137738.0,78.43,79.14,78.27,78.9,137738.0
2025-02-28 12:00:00,78.9,79.33,78.84,79.05,85583.0,78.9,79.33,78.84,79.05,85583.0
2025-02-28 12:30:00,79.05,79.05,77.93,77.93,89146.0,79.05,79.05,77.93,77.93,89146.0
2025-02-28 13:00:00,77.91,78.47,77.76,78.42,172023.0,77.91,78.47,77.76,78.42,172023.0
2025-02-28 13:30:00,78.41,78.95,78.26,78.26,54352.0,78.41,78.95,78.26,78.26,54352.0
2025-02-28 14:00:00,78.31,78.7,78.27,78.59,54944.0,78.31,78.7,78.27,78.59,54944.0
2025-02-28 14:30:00,78.59,78.96,78.52,78.77,97294.0,78.59,78.96,78.52,78.77,97294.0
2025-02-28 15:00:00,78.76,79.3,78.75,79.18,111468.0,78.76,79.3,78.75,79.18,111468.0
2025-02-28 15:30:00,79.16,79.66,78.97,79.59,568833.0,79.16,79.66,78.97,79.59,568833.0
2025-03-03 09:30:00,79.5,80.55,78.67,78.67,241109.0,79.5,80.55,78.67,78.67,241109.0
2025-03-03 10:00:00,78.63,78.95,77.92,78.62,239256.0,78.63,78.95,77.92,78.62,239256.0
2025-03-03 10:30:00,78.75,78.89,77.7,77.79,86465.0,78.75,78.89,77.7,77.79,86465.0
2025-03-03 11:00:00,77.8,78.21,77.57,77.57,124020.0,77.8,78.21,77.57,77.57,124020.0
2025-03-03 11:30:00,77.57,77.73,76.9,77.42,105057.0,77.57,77.73,76.9,77.42,105057.0
2025-03-03 12:00:00,77.41,77.74,77.38,77.38,69372.0,77.41,77.74,77.38,77.38,69372.0
2025-03-03 12:30:00,77.45,77.72,76.91,76.98,90023.0,77.45,77.72,76.91,76.98,90023.0
2025-03-03 13:00:00,76.98,77.03,75.71,75.8,108681.0,76.98,77.03,75.71,75.8,108681.0
2025-03-03 13:30:00,75.88,76.15,75.5,75.99,157333.0,75.88,76.15,75.5,75.99,157333.0
2025-03-03 14:00:00,75.98,76.15,75.26,75.4,100907.0,75.98,76.15,75.26,75.4,100907.0
2025-03-03 14:30:00,75.32,75.79,74.63,74.7,113467.0,75.32,75.79,74.63,74.7,113467.0
2025-03-03 15:00:00,74.66,74.66,73.42,73.52,156569.0,74.66,74.66,73.42,73.52,156569.0
2025-03-03 15:30:00,73.54,74.79,73.54,74.77,546782.0,73.54,74.79,73.54,74.77,546782.0
2025-03-04 09:30:00,73.13,73.55,71.9,72.05,208872.0,73.13,73.55,71.9,72.05,208872.0
2025-03-04 10:00:00,72.08,72.29,70.47,71.03,191596.0,72.08,72.29,70.47,71.03,191596.0
2025-03-04 10:30:00,71.03,71.81,70.91,71.4,254771.0,71.03,71.81,70.91,71.4,254771.0
2025-03-04 11:00:00,71.31,71.72,70.82,70.97,137242.0,71.31,71.72,70.82,70.97,137242.0
2025-03-04 11:30:00,71.03,72.99,70.86,72.42,331091.0,71.03,72.99,70.86,72.42,331091.0
2025-03-04 12:00:00,72.47,73.5,72.18,73.37,191444.0,72.47,73.5,72.18,73.37,191444.0
2025-03-04 12:30:00,73.35,73.76,72.88,73.33,78059.0,73.35,73.76,72.88,73.33,78059.0
2025-03-04 13:00:00,73.39,74.26,73.35,73.63,38428.0,73.39,74.26,73.35,73.63,38428.0
2025-03-04 13:30:00,73.65,74.23,73.57,74.23,56943.0,73.65,74.23,73.57,74.23,56943.0
2025-03-04 14:00:00,74.23,75.03,74.12,74.7,69621.0,74.23,75.03,74.12,74.7,69621.0
2025-03-04 14:30:00,74.7,74.79,74.41,74.75,95107.0,74.7,74.79,74.41,74.75,95107.0
2025-03-04 15:00:00,74.76,75.74,74.75,75.42,144065.0,74.76,75.74,74.75,75.42,144065.0
2025-03-04 15:30:00,75.39,75.41,73.79,74.31,368952.0,75.39,75.41,73.79,74.31,368952.0
2025-03-05 09:30:00,73.85,74.24,72.75,73.36,84560.0,73.85,74.24,72.75,73.36,84560.0
2025-03-05 10:00:00,73.48,74.52,73.25,73.4,104449.0,73.48,74.52,73.25,73.4,104449.0
2025-03-05 10:30:00,73.29,74.31,73.18,73.94,61085.0,73.29,74.31,73.18,73.94,61085.0
2025-03-05 11:00:00,73.85,73.89,73.37,73.53,51290.0,73.85,73.89,73.37,73.53,51290.0
2025-03-05 11:30:00,73.47,73.95,72.98,73.67,69014.0,73.47,73.95,72.98,73.67,69014.0
2025-03-05 12:00:00,73.7,73.98,73.48,73.84,35711.0,73.7,73.98,73.48,73.84,35711.0
2025-03-05 12:30:00,73.84,74.38,73.77,74.25,37146.0,73.84,74.38,73.77,74.25,37146.0
2025-03-05 13:00:00,74.3,74.36,73.87,74.07,50690.0,74.3,74.36,73.87,74.07,50690.0
2025-03-05 13:30:00,74.1,74.38,73.85,74.34,50503.0,74.1,74.38,73.85,74.34,50503.0
2025-03-05 14:00:00,74.39,75.09,74.2,74.62,150937.0,74.39,75.09,74.2,74.62,150937.0
2025-03-05 14:30:00,74.64,75.09,74.46,74.95,87106.0,74.64,75.09,74.46,74.95,87106.0
2025-03-05 15:00:00,74.96,75.32,74.75,75.16,69070.0,74.96,75.32,74.75,75.16,69070.0
2025-03-05 15:30:00,75.09,75.29,74.75,75.22,235208.0,75.09,75.29,74.75,75.22,235208.0
2025-03-06 09:30:00,72.24,72.97,70.65,71.34,127088.0,72.24,72.97,70.65,71.34,127088.0
2025-03-06 10:00:00,71.27,72.82,71.05,72.49,96315.0,71.27,72.82,71.05,72.49,96315.0
2025-03-06 10:30:00,72.53,72.6,71.38,71.61,87868.0,72.53,72.6,71.38,71.61,87868.0
2025-03-06 11:00:00,71.62,71.94,71.07,71.3,90912.0,71.62,71.94,71.07,71.3,90912.0
2025-03-06 11:30:00,71.3,71.59,70.62,70.64,119009.0,71.3,71.59,70.62,70.64,119009.0
2025-03-06 12:00:00,70.66,70.67,69.67,69.77,165144.0,70.66,70.67,69.67,69.77,165144.0
2025-03-06 12:30:00,69.72,70.0,69.33,69.78,61521.0,69.72,70.0,69.33,69.78,61521.0
2025-03-06 13:00:00,69.8,69.99,69.61,69.61,61207.0,69.8,69.99,69.61,69.61,61207.0
2025-03-06 13:30:00,69.61,69.75,69.27,69.35,72480.0,69.61,69.75,69.27,69.35,72480.0
2025-03-06 14:00:00,69.39,69.43,68.86,68.89,65963.0,69.39,69.43,68.86,68.89,65963.0
2025-03-06 14:30:00,68.85,69.71,68.78,68.78,105415.0,68.85,69.71,68.78,68.78,105415.0
2025-03-06 15:00:00,68.77,69.23,68.55,68.88,195200.0,68.77,69.23,68.55,68.88,195200.0
2025-03-06 15:30:00,68.91,69.25,67.99,68.32,663708.0,68.91,69.25,67.99,68.32,663708.0
2025-03-07 09:30:00,68.63,69.07,67.21,68.11,154824.0,68.63,69.07,67.21,68.11,154824.0
2025-03-07 10:00:00,68.2,68.53,66.8,66.9,98059.0,68.2,68.53,66.8,66.9,98059.0
2025-03-07 10:30:00,66.83,67.23,65.98,66.77,141516.0,66.83,67.23,65.98,66.77,141516.0
2025-03-07 11:00:00,66.77,66.91,65.69,65.77,130000.0,66.77,66.91,65.69,65.77,130000.0
2025-03-07 11:30:00,65.78,65.79,64.65,64.95,153402.0,65.78,65.79,64.65,64.95,153402.0
2025-03-07 12:00:00,64.95,65.72,64.89,65.67,121111.0,64.95,65.72,64.89,65.67,121111.0
2025-03-07 12:30:00,65.67,67.23,65.52,66.65,162170.0,65.67,67.23,65.52,66.65,162170.0
2025-03-07 13:00:00,66.65,67.61,66.64,67.23,168773.0,66.65,67.61,66.64,67.23,168773.0
2025-03-07 13:30:00,67.28,68.14,67.21,68.14,110636.0,67.28,68.14,67.21,68.14,110636.0
2025-03-07 14:00:00,68.14,68.58,67.69,68.42,54779.0,68.14,68.58,67.69,68.42,54779.0
2025-03-07 14:30:00,68.41,68.64,68.13,68.42,110360.0,68.41,68.64,68.13,68.42,110360.0
2025-03-07 15:00:00,68.42,68.73,68.27,68.34,96006.0,68.42,68.73,68.27,68.34,96006.0
2025-03-07 15:30:00,68.34,68.98,68.18,68.91,575542.0,68.34,68.98,68.18,68.91,575542.0
2025-03-10 09:30:00,65.83,66.92,65.22,66.49,388883.0,65.83,66.92,65.22,66.49,388883.0
2025-03-10 10:00:00,66.48,66.48,65.67,65.7,98660.0,66.48,66.48,65.67,65.7,98660.0
2025-03-10 10:30:00,65.72,65.77,64.71,64.84,126834.0,65.72,65.77,64.71,64.84,126834.0
2025-03-10 11:00:00,64.87,65.51,64.87,65.45,104465.0,64.87,65.51,64.87,65.45,104465.0
2025-03-10 11:30:00,65.48,66.28,65.44,65.93,96297.0,65.48,66.28,65.44,65.93,96297.0
2025-03-10 12:00:00,65.92,65.98,65.55,65.88,119208.0,65.92,65.98,65.55,65.88,119208.0
2025-03-10 12:30:00,65.93,66.22,65.5,65.64,98470.0,65.93,66.22,65.5,65.64,98470.0
2025-03-10 13:00:00,65.57,65.61,65.07,65.26,67699.0,65.57,65.61,65.07,65.26,67699.0
2025-03-10 13:30:00,65.31,65.38,65.0,65.08,116079.0,65.31,65.38,65.0,65.08,116079.0
2025-03-10 14:00:00,65.07,65.23,64.89,65.06,87928.0,65.07,65.23,64.89,65.06,87928.0
2025-03-10 14:30:00,65.06,65.28,64.55,64.55,135355.0,65.06,65.28,64.55,64.55,135355.0
2025-03-10 15:00:00,64.53,65.4,64.01,64.99,252596.0,64.53,65.4,64.01,64.99,252596.0
2025-03-10 15:30:00,65.0,65.58,64.7,65.53,882111.0,65.0,65.58,64.7,65.53,882111.0
2025-03-11 09:30:00,61.78,62.27,59.31,61.3,928698.0,61.78,62.27,59.31,61.3,928698.0
2025-03-11 10:00:00,61.3,62.1,60.25,61.77,1049714.0,61.3,62.1,60.25,61.77,1049714.0
2025-03-11 10:30:00,61.77,63.39,60.49,62.02,454452.0,61.77,63.39,60.49,62.02,454452.0
2025-03-11 11:00:00,62.08,64.82,61.87,64.53,540046.0,62.08,64.82,61.87,64.53,540046.0
2025-03-11 11:30:00,64.53,66.48,63.99,65.13,459226.0,64.53,66.48,63.99,65.13,459226.0
2025-03-11 12:00:00,65.12,65.22,64.28,64.3,269118.0,65.12,65.22,64.28,64.3,269118.0
2025-03-11 12:30:00,64.34,64.68,63.36,63.73,148515.0,64.34,64.68,63.36,63.73,148515.0
2025-03-11 13:00:00,63.73,64.47,62.93,64.03,389510.0,63.73,64.47,62.93,64.03,389510.0
2025-03-11 13:30:00,63.94,65.39,63.9,64.65,163177.0,63.94,65.39,63.9,64.65,163177.0
2025-03-11 14:00:00,64.65,66.18,64.51,65.94,144178.0,64.65,66.18,64.51,65.94,144178.0
2025-03-11 14:30:00,65.86,66.42,65.41,65.82,206721.0,65.86,66.42,65.41,65.82,206721.0
2025-03-11 15:00:00,65.84,65.85,64.32,65.04,208411.0,65.84,65.85,64.32,65.04,208411.0
2025-03-11 15:30:00,65.04,65.17,63.8,63.97,807291.0,65.04,65.17,63.8,63.97,807291.0
2025-03-12 09:30:00,66.21,66.55,64.43,64.72,231315.0,66.21,66.55,64.43,64.72,231315.0
2025-03-12 10:00:00,64.65,65.13,64.26,65.02,190739.0,64.65,65.13,64.26,65.02,190739.0
2025-03-12 10:30:00,65.03,65.29,64.29,65.17,118038.0,65.03,65.29,64.29,65.17,118038.0
2025-03-12 11:00:00,65.17,65.99,64.88,65.77,139909.0,65.17,65.99,64.88,65.77,139909.0
2025-03-12 11:30:00,65.79,66.41,65.54,66.11,102849.0,65.79,66.41,65.54,66.11,102849.0
2025-03-12 12:00:00,66.11,66.74,65.85,66.38,91103.0,66.11,66.74,65.85,66.38,91103.0
2025-03-12 12:30:00,66.44,66.95,66.34,66.34,88175.0,66.44,66.95,66.34,66.34,88175.0
2025-03-12 13:00:00,66.34,66.78,66.02,66.73,104805.0,66.34,66.78,66.02,66.73,104805.0
2025-03-12 13:30:00,66.69,67.03,66.12,66.29,125021.0,66.69,67.03,66.12,66.29,125021.0
2025-03-12 14:00:00,66.29,66.87,66.16,66.83,63609.0,66.29,66.87,66.16,66.83,63609.0
2025-03-12 14:30:00,66.83,67.17,66.67,66.88,88065.0,66.83,67.17,66.67,66.88,88065.0
2025-03-12 15:00:00,66.88,66.95,66.32,66.5,85081.0,66.88,66.95,66.32,66.5,85081.0
2025-03-12 15:30:00,66.52,66.63,66.07,66.4,567583.0,66.52,66.63,66.07,66.4,567583.0
2025-03-13 09:30:00,65.75,66.11,62.35,62.53,119509.0,65.75,66.11,62.35,62.53,119509.0
2025-03-13 10:00:00,62.57,64.55,62.35,63.97,119758.0,62.57,64.55,62.35,63.97,119758.0
2025-03-13 10:30:00,63.91,64.27,63.27,63.68,121286.0,63.91,64.27,63.27,63.68,121286.0
2025-03-13 11:00:00,63.73,63.98,63.15,63.21,113010.0,63.73,63.98,63.15,63.21,113010.0
2025-03-13 11:30:00,63.22,63.33,62.66,62.72,150783.0,63.22,63.33,62.66,62.72,150783.0
2025-03-13 12:00:00,62.72,62.88,62.18,62.19,130270.0,62.72,62.88,62.18,62.19,130270.0
2025-03-13 12:30:00,62.16,62.51,61.67,61.84,141281.0,62.16,62.51,61.67,61.84,141281.0
2025-03-13 13:00:00,61.8,61.85,61.16,61.16,158251.0,61.8,61.85,61.16,61.16,158251.0
2025-03-13 13:30:00,61.16,61.21,60.77,61.13,126031.0,61.16,61.21,60.77,61.13,126031.0
2025-03-13 14:00:00,61.1,62.2,61.1,62.05,92982.0,61.1,62.2,61.1,62.05,92982.0
2025-03-13 14:30:00,62.0,62.71,61.94,62.7,113777.0,62.0,62.71,61.94,62.7,113777.0
2025-03-13 15:00:00,62.68,63.06,62.19,62.28,82227.0,62.68,63.06,62.19,62.28,82227.0
2025-03-13 15:30:00,62.31,62.5,62.11,62.35,534161.0,62.31,62.5,62.11,62.35,534161.0
2025-03-14 09:30:00,64.05,64.68,63.46,63.49,103958.0,64.05,64.68,63.46,63.49,103958.0
2025-03-14 10:00:00,63.41,63.84,62.64,62.88,162080.0,63.41,63.84,62.64,62.88,162080.0
2025-03-14 10:30:00,62.82,63.74,62.82,63.74,147327.0,62.82,63.74,62.82,63.74,147327.0
2025-03-14 11:00:00,63.73,64.15,63.71,63.94,169207.0,63.73,64.15,63.71,63.94,169207.0
2025-03-14 11:30:00,63.94,64.24,63.57,63.61,111909.0,63.94,64.24,63.57,63.61,111909.0
2025-03-14 12:00:00,63.58,63.62,62.83,62.87,166733.0,63.58,63.62,62.83,62.87,166733.0
2025-03-14 12:30:00,62.87,63.45,62.83,63.37,211309.0,62.87,63.45,62.83,63.37,211309.0
2025-03-14 13:00:00,63.35,63.52,63.06,63.21,127987.0,63.35,63.52,63.06,63.21,127987.0
2025-03-14 13:30:00,63.21,63.29,63.0,63.0,131230.0,63.21,63.29,63.0,63.0,131230.0
2025-03-14 14:00:00,63.03,63.5,63.02,63.35,68109.0,63.03,63.5,63.02,63.35,68109.0
2025-03-14 14:30:00,63.36,63.74,63.29,63.64,107924.0,63.36,63.74,63.29,63.64,107924.0
2025-03-14 15:00:00,63.65,63.85,63.38,63.43,109734.0,63.65,63.85,63.38,63.43,109734.0
2025-03-14 15:30:00,63.43,63.89,63.07,63.85,553049.0,63.43,63.89,63.07,63.85,553049.0
2025-03-17 09:30:00,63.36,65.06,63.36,64.45,61918.0,63.36,65.06,63.36,64.45,61918.0
2025-03-17 10:00:00,64.36,64.8,64.0,64.32,73951.0,64.36,64.8,64.0,64.32,73951.0
2025-03-17 10:30:00,64.2,64.58,63.96,64.46,34746.0,64.2,64.58,63.96,64.46,34746.0
2025-03-17 11:00:00,64.57,65.22,64.4,64.86,45069.0,64.57,65.22,64.4,64.86,45069.0
2025-03-17 11:30:00,64.96,65.3,64.72,65.13,50209.0,64.96,65.3,64.72,65.13,50209.0
2025-03-17 12:00:00,65.1,65.34,64.74,64.84,47861.0,65.1,65.34,64.74,64.84,47861.0
2025-03-17 12:30:00,64.86,65.05,64.55,64.91,54064.0,64.86,65.05,64.55,64.91,54064.0
2025-03-17 13:00:00,64.92,65.36,64.83,65.22,41539.0,64.92,65.36,64.83,65.22,41539.0
2025-03-17 13:30:00,65.23,65.46,65.1,65.26,29662.0,65.23,65.46,65.1,65.26,29662.0
2025-03-17 14:00:00,65.26,65.69,65.19,65.69,36082.0,65.26,65.69,65.19,65.69,36082.0
2025-03-17 14:30:00,65.64,65.8,65.6,65.73,46333.0,65.64,65.8,65.6,65.73,46333.0
2025-03-17 15:00:00,65.76,66.26,65.71,65.92,109182.0,65.76,66.26,65.71,65.92,109182.0
2025-03-17 15:30:00,65.92,66.06,65.55,65.7,361529.0,65.92,66.06,65.55,65.7,361529.0
2025-03-18 09:30:00,64.83,65.29,64.07,64.28,50945.0,64.83,65.29,64.07,64.28,50945.0
2025-03-18 10:00:00,64.14,64.79,64.14,64.62,42145.0,64.14,64.79,64.14,64.62,42145.0
2025-03-18 10:30:00,64.56,64.72,63.92,64.19,55618.0,64.56,64.72,63.92,64.19,55618.0
2025-03-18 11:00:00,64.11,64.44,63.65,64.39,61899.0,64.11,64.44,63.65,64.39,61899.0
2025-03-18 11:30:00,64.39,64.57,63.83,64.01,34833.0,64.39,64.57,63.83,64.01,34833.0
2025-03-18 12:00:00,63.99,64.47,63.89,64.47,31402.0,63.99,64.47,63.89,64.47,31402.0
2025-03-18 12:30:00,64.47,64.57,64.13,64.54,32529.0,64.47,64.57,64.13,64.54,32529.0
2025-03-18 13:00:00,64.5,64.53,64.03,64.09,45576.0,64.5,64.53,64.03,64.09,45576.0
2025-03-18 13:30:00,64.11,64.47,64.09,64.26,36200.0,64.11,64.47,64.09,64.26,36200.0
2025-03-18 14:00:00,64.22,64.31,63.8,63.8,61964.0,64.22,64.31,63.8,63.8,61964.0
2025-03-18 14:30:00,63.85,64.52,63.68,64.14,56175.0,63.85,64.52,63.68,64.14,56175.0
2025-03-18 15:00:00,64.14,64.42,64.07,64.17,44322.0,64.14,64.42,64.07,64.17,44322.0
2025-03-18 15:30:00,64.23,64.41,64.05,64.32,383058.0,64.23,64.41,64.05,64.32,383058.0
2025-03-19 09:30:00,64.67,65.74,64.23,64.62,68998.0,64.67,65.74,64.23,64.62,68998.0
2025-03-19 10:00:00,64.8,65.54,64.8,65.19,23411.0,64.8,65.54,64.8,65.19,23411.0
2025-03-19 10:30:00,65.16,65.37,65.07,65.14,20267.0,65.16,65.37,65.07,65.14,20267.0
2025-03-19 11:00:00,65.14,65.52,65.14,65.45,23242.0,65.14,65.52,65.14,65.45,23242.0
2025-03-19 11:30:00,65.44,65.72,65.41,65.61,22742.0,65.44,65.72,65.41,65.61,22742.0
2025-03-19 12:00:00,65.64,65.94,65.59,65.81,35904.0,65.64,65.94,65.59,65.81,35904.0
2025-03-19 12:30:00,65.78,65.85,65.63,65.7,16049.0,65.78,65.85,65.63,65.7,16049.0
2025-03-19 13:00:00,65.68,65.82,65.52,65.73,66045.0,65.68,65.82,65.52,65.73,66045.0
2025-03-19 13:30:00,65.73,65.74,65.3,65.31,52741.0,65.73,65.74,65.3,65.31,52741.0
2025-03-19 14:00:00,65.29,65.83,65.13,65.54,49912.0,65.29,65.83,65.13,65.54,49912.0
2025-03-19 14:30:00,65.58,66.35,65.58,66.34,55968.0,65.58,66.35,65.58,66.34,55968.0
2025-03-19 15:00:00,66.36,66.72,65.5,65.56,74080.0,66.36,66.72,65.5,65.56,74080.0
2025-03-19 15:30:00,65.52,66.25,65.52,65.9,331106.0,65.52,66.25,65.52,65.9,331106.0
2025-03-20 09:30:00,64.99,66.41,64.99,66.14,37107.0,64.99,66.41,64.99,66.14,37107.0
2025-03-20 10:00:00,66.15,66.44,65.89,65.95,37982.0,66.15,66.44,65.89,65.95,37982.0
2025-03-20 10:30:00,65.95,66.4,65.91,66.21,18355.0,65.95,66.4,65.91,66.21,18355.0
2025-03-20 11:00:00,66.21,66.55,66.07,66.46,27344.0,66.21,66.55,66.07,66.46,27344.0
2025-03-20 11:30:00,66.48,66.75,66.19,66.28,33849.0,66.48,66.75,66.19,66.28,33849.0
2025-03-20 12:00:00,66.25,66.44,65.9,65.97,28903.0,66.25,66.44,65.9,65.97,28903.0
2025-03-20 12:30:00,66.01,66.07,65.74,65.8,25013.0,66.01,66.07,65.74,65.8,25013.0
2025-03-20 13:00:00,65.85,66.17,65.76,65.77,17734.0,65.85,66.17,65.76,65.77,17734.0
2025-03-20 13:30:00,65.77,66.17,65.76,66.09,27166.0,65.77,66.17,65.76,66.09,27166.0
2025-03-20 14:00:00,66.06,66.12,65.68,65.76,38936.0,66.06,66.12,65.68,65.76,38936.0
2025-03-20 14:30:00,65.75,65.85,65.46,65.59,54609.0,65.75,65.85,65.46,65.59,54609.0
2025-03-20 15:00:00,65.62,65.84,65.44,65.49,34142.0,65.62,65.84,65.44,65.49,34142.0
2025-03-20 15:30:00,65.5,66.02,65.5,65.63,209331.0,65.5,66.02,65.5,65.63,209331.0
2025-03-21 09:30:00,64.6,64.98,63.74,64.64,172448.0,64.6,64.98,63.74,64.64,172448.0
2025-03-21 10:00:00,64.55,64.77,64.2,64.64,34352.0,64.55,64.77,64.2,64.64,34352.0
2025-03-21 10:30:00,64.67,65.03,64.54,65.03,31130.0,64.67,65.03,64.54,65.03,31130.0
2025-03-21 11:00:00,64.98,65.11,64.75,64.75,26234.0,64.98,65.11,64.75,64.75,26234.0
2025-03-21 11:30:00,64.75,64.96,64.52,64.65,25551.0,64.75,64.96,64.52,64.65,25551.0
2025-03-21 12:00:00,64.7,65.28,64.52,65.18,41041.0,64.7,65.28,64.52,65.18,41041.0
2025-03-21 12:30:00,65.19,65.44,65.04,65.44,31743.0,65.19,65.44,65.04,65.44,31743.0
2025-03-21 13:00:00,65.41,65.48,65.23,65.26,19530.0,65.41,65.48,65.23,65.26,19530.0
2025-03-21 13:30:00,65.26,65.62,65.24,65.48,20598.0,65.26,65.62,65.24,65.48,20598.0
2025-03-21 14:00:00,65.5,65.52,65.12,65.18,94029.0,65.5,65.52,65.12,65.18,94029.0
2025-03-21 14:30:00,65.2,65.44,65.17,65.19,97788.0,65.2,65.44,65.17,65.19,97788.0
2025-03-21 15:00:00,65.17,65.17,64.85,64.88,85538.0,65.17,65.17,64.85,64.88,85538.0
2025-03-21 15:30:00,64.88,65.57,64.79,65.54,399770.0,64.88,65.57,64.79,65.54,399770.0
2025-03-24 09:30:00,69.08,69.08,67.5,67.85,73282.0,69.08,69.08,67.5,67.85,73282.0
2025-03-24 10:00:00,67.86,68.19,67.6,68.09,59974.0,67.86,68.19,67.6,68.09,59974.0
2025-03-24 10:30:00,68.19,68.47,68.08,68.42,50262.0,68.19,68.47,68.08,68.42,50262.0
2025-03-24 11:00:00,68.47,68.92,68.34,68.78,37333.0,68.47,68.92,68.34,68.78,37333.0
2025-03-24 11:30:00,68.77,68.83,68.51,68.77,24168.0,68.77,68.83,68.51,68.77,24168.0
2025-03-24 12:00:00,68.78,68.9,68.59,68.8,37585.0,68.78,68.9,68.59,68.8,37585.0
2025-03-24 12:30:00,68.8,68.85,68.53,68.61,29885.0,68.8,68.85,68.53,68.61,29885.0
2025-03-24 13:00:00,68.56,69.0,68.56,68.95,46964.0,68.56,69.0,68.56,68.95,46964.0
2025-03-24 13:30:00,68.95,69.02,68.77,68.84,43462.0,68.95,69.02,68.77,68.84,43462.0
2025-03-24 14:00:00,68.83,68.91,68.72,68.89,36614.0,68.83,68.91,68.72,68.89,36614.0
2025-03-24 14:30:00,68.88,69.26,68.79,69.26,53337.0,68.88,69.26,68.79,69.26,53337.0
2025-03-24 15:00:00,69.25,69.42,69.09,69.15,69481.0,69.25,69.42,69.09,69.15,69481.0
2025-03-24 15:30:00,69.2,69.68,69.02,69.51,290342.0,69.2,69.68,69.02,69.51,290342.0
2025-03-25 09:30:00,69.28,70.57,69.15,70.13,58580.0,69.28,70.57,69.15,70.13,58580.0
2025-03-25 10:00:00,70.13,70.19,69.48,69.72,127290.0,70.13,70.19,69.48,69.72,127290.0
2025-03-25 10:30:00,69.74,70.04,69.56,69.65,90287.0,69.74,70.04,69.56,69.65,90287.0
2025-03-25 11:00:00,69.68,69.9,69.6,69.89,25891.0,69.68,69.9,69.6,69.89,25891.0
2025-03-25 11:30:00,69.9,69.93,69.34,69.41,72554.0,69.9,69.93,69.34,69.41,72554.0
2025-03-25 12:00:00,69.46,69.68,69.14,69.64,53568.0,69.46,69.68,69.14,69.64,53568.0
2025-03-25 12:30:00,69.59,69.77,69.49,69.53,58314.0,69.59,69.77,69.49,69.53,58314.0
2025-03-25 13:00:00,69.52,69.6,69.21,69.22,30049.0,69.52,69.6,69.21,69.22,30049.0
2025-03-25 13:30:00,69.2,69.43,69.06,69.41,230530.0,69.2,69.43,69.06,69.41,230530.0
2025-03-25 14:00:00,69.42,69.52,69.21,69.36,142326.0,69.42,69.52,69.21,69.36,142326.0
2025-03-25 14:30:00,69.4,69.42,69.0,69.26,43505.0,69.4,69.42,69.0,69.26,43505.0
2025-03-25 15:00:00,69.23,69.45,69.23,69.36,33182.0,69.23,69.45,69.23,69.36,33182.0
2025-03-25 15:30:00,69.36,69.66,69.17,69.4,189157.0,69.36,69.66,69.17,69.4,189157.0
2025-03-26 09:30:00,69.1,69.56,67.37,67.5,119268.0,69.1,69.56,67.37,67.5,119268.0
2025-03-26 10:00:00,67.62,67.77,66.24,66.77,56721.0,67.62,67.77,66.24,66.77,56721.0
2025-03-26 10:30:00,66.81,67.65,66.81,67.46,31583.0,66.81,67.65,66.81,67.46,31583.0
2025-03-26 11:00:00,67.45,67.75,67.42,67.51,92466.0,67.45,67.75,67.42,67.51,92466.0
2025-03-26 11:30:00,67.52,67.78,66.81,67.01,157311.0,67.52,67.78,66.81,67.01,157311.0
2025-03-26 12:00:00,67.01,67.11,66.68,66.91,106772.0,67.01,67.11,66.68,66.91,106772.0
2025-03-26 12:30:00,66.94,67.23,66.7,66.73,60475.0,66.94,67.23,66.7,66.73,60475.0
2025-03-26 13:00:00,66.73,66.83,66.46,66.61,56912.0,66.73,66.83,66.46,66.61,56912.0
2025-03-26 13:30:00,66.6,66.6,66.28,66.4,39908.0,66.6,66.6,66.28,66.4,39908.0
2025-03-26 14:00:00,66.39,66.66,66.3,66.56,118045.0,66.39,66.66,66.3,66.56,118045.0
2025-03-26 14:30:00,66.56,66.56,65.7,65.82,39009.0,66.56,66.56,65.7,65.82,39009.0
2025-03-26 15:00:00,65.82,66.08,65.58,65.58,59341.0,65.82,66.08,65.58,65.58,59341.0
2025-03-26 15:30:00,65.65,65.84,65.26,65.75,420630.0,65.65,65.84,65.26,65.75,420630.0
2025-03-27 09:30:00,64.81,65.64,62.97,64.04,113386.0,64.81,65.64,62.97,64.04,113386.0
2025-03-27 10:00:00,64.11,64.19,62.95,63.37,255321.0,64.11,64.19,62.95,63.37,255321.0
2025-03-27 10:30:00,63.44,64.26,63.07,64.26,405183.0,63.44,64.26,63.07,64.26,405183.0
2025-03-27 11:00:00,64.28,64.52,62.95,63.43,346614.0,64.28,64.52,62.95,63.43,346614.0
2025-03-27 11:30:00,63.41,63.51,62.88,63.32,85856.0,63.41,63.51,62.88,63.32,85856.0
2025-03-27 12:00:00,63.31,63.85,63.21,63.44,125304.0,63.31,63.85,63.21,63.44,125304.0
2025-03-27 12:30:00,63.44,63.54,62.68,62.75,98650.0,63.44,63.54,62.68,62.75,98650.0
2025-03-27 13:00:00,62.78,63.07,62.69,62.87,131601.0,62.78,63.07,62.69,62.87,131601.0
2025-03-27 13:30:00,62.8,63.26,62.78,63.11,50204.0,62.8,63.26,62.78,63.11,50204.0
2025-03-27 14:00:00,63.1,63.31,62.94,63.02,103973.0,63.1,63.31,62.94,63.02,103973.0
2025-03-27 14:30:00,62.99,63.24,62.87,62.96,117655.0,62.99,63.24,62.87,62.96,117655.0
2025-03-27 15:00:00,62.99,63.51,62.99,63.36,55404.0,62.99,63.51,62.99,63.36,55404.0
2025-03-27 15:30:00,63.32,63.32,62.49,62.85,395983.0,63.32,63.32,62.49,62.85,395983.0
2025-03-28 09:30:00,62.65,63.31,61.89,63.03,62851.0,62.65,63.31,61.89,63.03,62851.0
2025-03-28 10:00:00,62.83,63.25,62.07,62.13,103188.0,62.83,63.25,62.07,62.13,103188.0
2025-03-28 10:30:00,62.13,62.36,61.97,62.25,89620.0,62.13,62.36,61.97,62.25,89620.0
2025-03-28 11:00:00,62.2,62.27,61.89,62.15,50292.0,62.2,62.27,61.89,62.15,50292.0
2025-03-28 11:30:00,62.15,62.38,61.9,61.9,40444.0,62.15,62.38,61.9,61.9,40444.0
2025-03-28 12:00:00,61.9,62.02,61.66,61.73,35432.0,61.9,62.02,61.66,61.73,35432.0
2025-03-28 12:30:00,61.75,61.94,61.63,61.63,36626.0,61.75,61.94,61.63,61.63,36626.0
2025-03-28 13:00:00,61.65,61.65,61.08,61.33,101231.0,61.65,61.65,61.08,61.33,101231.0
2025-03-28 13:30:00,61.37,61.52,61.25,61.45,113710.0,61.37,61.52,61.25,61.45,113710.0
2025-03-28 14:00:00,61.44,61.76,61.2,61.28,66377.0,61.44,61.76,61.2,61.28,66377.0
2025-03-28 14:30:00,61.24,61.31,61.0,61.22,53082.0,61.24,61.31,61.0,61.22,53082.0
2025-03-28 15:00:00,61.26,61.6,61.19,61.57,109381.0,61.26,61.6,61.19,61.57,109381.0
2025-03-28 15:30:00,61.58,61.72,61.08,61.55,443592.0,61.58,61.72,61.08,61.55,443592.0
2025-03-31 09:30:00,59.68,59.97,58.04,59.04,236457.0,59.68,59.97,58.04,59.04,236457.0
2025-03-31 10:00:00,59.11,59.94,58.96,59.0,228241.0,59.11,59.94,58.96,59.0,228241.0
2025-03-31 10:30:00,59.0,59.89,59.0,59.55,176656.0,59.0,59.89,59.0,59.55,176656.0
2025-03-31 11:00:00,59.56,59.83,59.23,59.72,102086.0,59.56,59.83,59.23,59.72,102086.0
2025-03-31 11:30:00,59.77,60.05,59.69,59.75,147653.0,59.77,60.05,59.69,59.75,147653.0
2025-03-31 12:00:00,59.79,59.94,59.37,59.94,72926.0,59.79,59.94,59.37,59.94,72926.0
2025-03-31 12:30:00,59.93,60.14,59.69,59.76,98410.0,59.93,60.14,59.69,59.76,98410.0
2025-03-31 13:00:00,59.73,59.98,59.5,59.63,101943.0,59.73,59.98,59.5,59.63,101943.0
2025-03-31 13:30:00,59.59,59.7,59.39,59.39,63018.0,59.59,59.7,59.39,59.39,63018.0
2025-03-31 14:00:00,59.37,60.22,59.37,60.0,147857.0,59.37,60.22,59.37,60.0,147857.0
2025-03-31 14:30:00,59.98,60.49,59.98,60.17,133510.0,59.98,60.49,59.98,60.17,133510.0
2025-03-31 15:00:00,60.19,60.36,59.94,60.03,163949.0,60.19,60.36,59.94,60.03,163949.0
2025-03-31 15:30:00,60.01,60.65,59.93,60.39,478320.0,60.01,60.65,59.93,60.39,478320.0
2025-04-01 09:30:00,60.51,60.68,59.34,59.65,87439.0,60.51,60.68,59.34,59.65,87439.0
2025-04-01 10:00:00,59.5,59.68,59.16,59.46,50011.0,59.5,59.68,59.16,59.46,50011.0
2025-04-01 10:30:00,59.46,60.33,59.46,60.27,72574.0,59.46,60.33,59.46,60.27,72574.0
2025-04-01 11:00:00,60.28,60.97,60.2,60.77,68107.0,60.28,60.97,60.2,60.77,68107.0
2025-04-01 11:30:00,60.74,61.0,60.62,60.93,69375.0,60.74,61.0,60.62,60.93,69375.0
2025-04-01 12:00:00,60.93,61.3,60.79,60.91,84190.0,60.93,61.3,60.79,60.91,84190.0
2025-04-01 12:30:00,60.91,61.0,60.55,60.82,49475.0,60.91,61.0,60.55,60.82,49475.0
2025-04-01 13:00:00,60.82,61.11,60.77,60.83,80064.0,60.82,61.11,60.77,60.83,80064.0
2025-04-01 13:30:00,60.85,61.24,60.8,60.82,96833.0,60.85,61.24,60.8,60.82,96833.0
2025-04-01 14:00:00,60.83,60.87,60.13,60.14,72105.0,60.83,60.87,60.13,60.14,72105.0
2025-04-01 14:30:00,60.19,60.56,60.15,60.42,73979.0,60.19,60.56,60.15,60.42,73979.0
2025-04-01 15:00:00,60.46,61.08,60.42,60.9,71435.0,60.46,61.08,60.42,60.9,71435.0
2025-04-01 15:30:00,60.88,61.58,60.84,61.55,345031.0,60.88,61.58,60.84,61.55,345031.0
2025-04-02 09:30:00,59.99,63.96,59.99,63.4,240301.0,59.99,63.96,59.99,63.4,240301.0
2025-04-02 10:00:00,63.39,64.77,63.2,64.59,292779.0,63.39,64.77,63.2,64.59,292779.0
2025-04-02 10:30:00,64.62,65.0,64.47,64.76,148624.0,64.62,65.0,64.47,64.76,148624.0
2025-04-02 11:00:00,64.76,65.01,64.4,64.91,120629.0,64.76,65.01,64.4,64.91,120629.0
2025-04-02 11:30:00,64.88,65.49,64.79,65.37,87840.0,64.88,65.49,64.79,65.37,87840.0
2025-04-02 12:00:00,65.38,65.94,65.29,65.93,98195.0,65.38,65.94,65.29,65.93,98195.0
2025-04-02 12:30:00,65.95,66.3,65.75,66.3,147581.0,65.95,66.3,65.75,66.3,147581.0
2025-04-02 13:00:00,66.26,66.77,66.25,66.59,144969.0,66.26,66.77,66.25,66.59,144969.0
2025-04-02 13:30:00,66.58,66.59,65.44,65.78,154363.0,66.58,66.59,65.44,65.78,154363.0
2025-04-02 14:00:00,65.76,65.79,64.9,64.93,104339.0,65.76,65.79,64.9,64.93,104339.0
2025-04-02 14:30:00,64.88,65.64,64.88,64.92,150648.0,64.88,65.64,64.88,64.92,150648.0
2025-04-02 15:00:00,64.92,65.35,64.78,64.91,178604.0,64.92,65.35,64.78,64.91,178604.0
2025-04-02 15:30:00,64.88,65.29,64.78,65.08,494928.0,64.88,65.29,64.78,65.08,494928.0
2025-04-03 09:30:00,59.61,61.28,59.16,59.83,160486.0,59.61,61.28,59.16,59.83,160486.0
2025-04-03 10:00:00,59.67,59.85,57.85,57.92,152589.0,59.67,59.85,57.85,57.92,152589.0
2025-04-03 10:30:00,57.94,58.08,56.07,56.2,142461.0,57.94,58.08,56.07,56.2,142461.0
2025-04-03 11:00:00,56.2,56.91,56.07,56.47,161983.0,56.2,56.91,56.07,56.47,161983.0
2025-04-03 11:30:00,56.46,58.03,56.4,57.44,235374.0,56.46,58.03,56.4,57.44,235374.0
2025-04-03 12:00:00,57.35,57.99,57.22,57.99,35691.0,57.35,57.99,57.22,57.99,35691.0
2025-04-03 12:30:00,57.94,58.03,57.5,57.58,35477.0,57.94,58.03,57.5,57.58,35477.0
2025-04-03 13:00:00,57.61,57.99,57.42,57.54,49924.0,57.61,57.99,57.42,57.54,49924.0
2025-04-03 13:30:00,57.54,58.06,57.18,57.19,42375.0,57.54,58.06,57.18,57.19,42375.0
2025-04-03 14:00:00,57.26,57.31,56.43,56.64,51286.0,57.26,57.31,56.43,56.64,51286.0
2025-04-03 14:30:00,56.6,57.12,56.43,57.12,50238.0,56.6,57.12,56.43,57.12,50238.0
2025-04-03 15:00:00,57.08,57.12,56.09,56.3,87392.0,57.08,57.12,56.09,56.3,87392.0
2025-04-03 15:30:00,56.31,56.52,56.08,56.19,352582.0,56.31,56.52,56.08,56.19,352582.0
2025-04-04 09:30:00,52.76,53.6,51.91,52.27,323311.0,52.76,53.6,51.91,52.27,323311.0
2025-04-04 10:00:00,52.27,52.33,50.63,50.63,340518.0,52.27,52.33,50.63,50.63,340518.0
2025-04-04 10:30:00,50.61,51.04,49.21,51.01,269869.0,50.61,51.04,49.21,51.01,269869.0
2025-04-04 11:00:00,51.01,53.74,50.9,52.78,509990.0,51.01,53.74,50.9,52.78,509990.0
2025-04-04 11:30:00,52.77,53.11,52.31,52.59,157039.0,52.77,53.11,52.31,52.59,157039.0
2025-04-04 12:00:00,52.59,53.37,52.34,52.54,225670.0,52.59,53.37,52.34,52.54,225670.0
2025-04-04 12:30:00,52.49,52.99,52.33,52.69,167667.0,52.49,52.99,52.33,52.69,167667.0
2025-04-04 13:00:00,52.68,52.83,52.05,52.5,141016.0,52.68,52.83,52.05,52.5,141016.0
2025-04-04 13:30:00,52.48,53.76,52.37,53.76,162149.0,52.48,53.76,52.37,53.76,162149.0
2025-04-04 14:00:00,53.79,54.01,52.78,52.9,165511.0,53.79,54.01,52.78,52.9,165511.0
2025-04-04 14:30:00,52.86,53.28,52.45,53.05,196617.0,52.86,53.28,52.45,53.05,196617.0
2025-04-04 15:00:00,53.09,54.13,52.9,53.86,299527.0,53.09,54.13,52.9,53.86,299527.0
2025-04-04 15:30:00,53.82,54.43,53.34,53.49,767095.0,53.82,54.43,53.34,53.49,767095.0
2025-04-07 09:30:00,50.17,54.06,50.15,53.95,161887.0,50.17,54.06,50.15,53.95,161887.0
2025-04-07 10:00:00,53.95,58.79,53.6,54.68,483026.0,53.95,58.79,53.6,54.68,483026.0
2025-04-07 10:30:00,54.49,56.55,53.54,55.78,149150.0,54.49,56.55,53.54,55.78,149150.0
2025-04-07 11:00:00,55.68,56.36,53.34,53.59,88290.0,55.68,56.36,53.34,53.59,88290.0
2025-04-07 11:30:00,53.68,55.31,53.68,54.36,111973.0,53.68,55.31,53.68,54.36,111973.0
2025-04-07 12:00:00,54.34,54.34,53.21,53.97,77781.0,54.34,54.34,53.21,53.97,77781.0
2025-04-07 12:30:00,53.97,54.54,53.37,53.74,61163.0,53.97,54.54,53.37,53.74,61163.0
2025-04-07 13:00:00,53.86,55.64,53.74,55.63,78361.0,53.86,55.64,53.74,55.63,78361.0
2025-04-07 13:30:00,55.47,56.14,55.12,55.8,80810.0,55.47,56.14,55.12,55.8,80810.0
2025-04-07 14:00:00,55.74,55.87,54.36,54.45,127014.0,55.74,55.87,54.36,54.45,127014.0
2025-04-07 14:30:00,54.46,55.39,54.36,54.71,158517.0,54.46,55.39,54.36,54.71,158517.0
2025-04-07 15:00:00,54.73,55.19,54.24,54.34,97333.0,54.73,55.19,54.24,54.34,97333.0
2025-04-07 15:30:00,54.36,55.35,54.1,55.21,236175.0,54.36,55.35,54.1,55.21,236175.0
2025-04-08 09:30:00,57.49,59.18,57.01,58.79,386345.0,57.49,59.18,57.01,58.79,386345.0
2025-04-08 10:00:00,58.72,59.12,58.12,58.22,101762.0,58.72,59.12,58.12,58.22,101762.0
2025-04-08 10:30:00,58.29,58.57,57.92,57.99,91375.0,58.29,58.57,57.92,57.99,91375.0
2025-04-08 11:00:00,57.99,58.51,57.12,57.12,101038.0,57.99,58.51,57.12,57.12,101038.0
2025-04-08 11:30:00,57.24,58.09,57.12,57.52,97312.0,57.24,58.09,57.12,57.52,97312.0
2025-04-08 12:00:00,57.52,57.52,55.91,56.25,66545.0,57.52,57.52,55.91,56.25,66545.0
2025-04-08 12:30:00,56.3,56.3,55.43,55.55,88801.0,56.3,56.3,55.43,55.55,88801.0
2025-04-08 13:00:00,55.55,55.91,54.88,54.9,54703.0,55.55,55.91,54.88,54.9,54703.0
2025-04-08 13:30:00,54.91,55.98,54.82,55.65,71111.0,54.91,55.98,54.82,55.65,71111.0
2025-04-08 14:00:00,55.65,55.73,54.92,55.01,63472.0,55.65,55.73,54.92,55.01,63472.0
2025-04-08 14:30:00,55.02,55.94,54.51,54.51,63620.0,55.02,55.94,54.51,54.51,63620.0
2025-04-08 15:00:00,54.56,54.68,53.07,53.8,104829.0,54.56,54.68,53.07,53.8,104829.0
2025-04-08 15:30:00,53.75,54.07,52.98,54.06,313599.0,53.75,54.07,52.98,54.06,313599.0
2025-04-09 09:30:00,53.65,55.21,53.65,54.96,67763.0,53.65,55.21,53.65,54.96,67763.0
2025-04-09 10:00:00,54.9,55.58,54.26,54.59,94049.0,54.9,55.58,54.26,54.59,94049.0
2025-04-09 10:30:00,54.58,55.08,53.33,53.38,57282.0,54.58,55.08,53.33,53.38,57282.0
2025-04-09 11:00:00,53.34,54.32,53.28,54.02,64221.0,53.34,54.32,53.28,54.02,64221.0
2025-04-09 11:30:00,53.92,54.04,53.23,53.34,85630.0,53.92,54.04,53.23,53.34,85630.0
2025-04-09 12:00:00,53.35,53.98,53.18,53.54,72698.0,53.35,53.98,53.18,53.54,72698.0
2025-04-09 12:30:00,53.47,54.0,53.4,53.64,62024.0,53.47,54.0,53.4,53.64,62024.0
2025-04-09 13:00:00,53.69,59.91,53.26,58.5,209218.0,53.69,59.91,53.26,58.5,209218.0
2025-04-09 13:30:00,58.5,62.0,58.26,61.74,341604.0,58.5,62.0,58.26,61.74,341604.0
2025-04-09 14:00:00,61.99,63.45,61.12,63.17,167407.0,61.99,63.45,61.12,63.17,167407.0
2025-04-09 14:30:00,63.31,63.69,61.35,61.47,282129.0,63.31,63.69,61.35,61.47,282129.0
2025-04-09 15:00:00,61.4,63.01,60.98,62.33,120883.0,61.4,63.01,60.98,62.33,120883.0
2025-04-09 15:30:00,62.37,62.89,61.81,61.95,502398.0,62.37,62.89,61.81,61.95,502398.0
2025-04-10 09:30:00,59.59,60.64,58.89,59.72,118778.0,59.59,60.64,58.89,59.72,118778.0
2025-04-10 10:00:00,59.67,59.87,58.74,59.4,39126.0,59.67,59.87,58.74,59.4,39126.0
2025-04-10 10:30:00,59.46,60.21,58.95,58.96,39811.0,59.46,60.21,58.95,58.96,39811.0
2025-04-10 11:00:00,58.96,59.67,58.19,58.24,44610.0,58.96,59.67,58.19,58.24,44610.0
2025-04-10 11:30:00,58.16,58.3,57.52,57.65,53414.0,58.16,58.3,57.52,57.65,53414.0
2025-04-10 12:00:00,57.63,57.89,56.37,56.64,79822.0,57.63,57.89,56.37,56.64,79822.0
2025-04-10 12:30:00,56.65,58.22,56.65,57.96,85460.0,56.65,58.22,56.65,57.96,85460.0
2025-04-10 13:00:00,57.96,58.77,56.97,57.73,65044.0,57.96,58.77,56.97,57.73,65044.0
2025-04-10 13:30:00,57.7,58.74,57.63,58.61,46802.0,57.7,58.74,57.63,58.61,46802.0
2025-04-10 14:00:00,58.54,59.09,57.77,59.05,33495.0,58.54,59.09,57.77,59.05,33495.0
2025-04-10 14:30:00,59.02,59.14,58.15,58.55,41630.0,59.02,59.14,58.15,58.55,41630.0
2025-04-10 15:00:00,58.55,59.01,58.17,58.21,79145.0,58.55,59.01,58.17,58.21,79145.0
2025-04-10 15:30:00,58.24,58.93,57.57,58.38,397571.0,58.24,58.93,57.57,58.38,397571.0
2025-04-11 09:30:00,57.86,58.51,57.37,57.48,95179.0,57.86,58.51,57.37,57.48,95179.0
2025-04-11 10:00:00,57.3,57.79,56.75,56.9,56855.0,57.3,57.79,56.75,56.9,56855.0
2025-04-11 10:30:00,56.9,58.14,56.79,57.65,58257.0,56.9,58.14,56.79,57.65,58257.0
2025-04-11 11:00:00,57.75,58.37,57.46,57.81,55676.0,57.75,58.37,57.46,57.81,55676.0
2025-04-11 11:30:00,57.86,58.3,57.57,58.25,45694.0,57.86,58.3,57.57,58.25,45694.0
2025-04-11 12:00:00,58.31,58.62,58.01,58.21,98967.0,58.31,58.62,58.01,58.21,98967.0
2025-04-11 12:30:00,58.21,59.31,58.21,58.8,138904.0,58.21,59.31,58.21,58.8,138904.0
2025-04-11 13:00:00,58.86,59.21,58.64,58.76,89926.0,58.86,59.21,58.64,58.76,89926.0
2025-04-11 13:30:00,58.86,59.6,58.44,59.25,73705.0,58.86,59.6,58.44,59.25,73705.0
2025-04-11 14:00:00,59.3,59.38,58.6,58.92,83013.0,59.3,59.38,58.6,58.92,83013.0
2025-04-11 14:30:00,58.98,59.1,58.38,58.53,105087.0,58.98,59.1,58.38,58.53,105087.0
2025-04-11 15:00:00,58.53,59.1,58.53,58.78,99389.0,58.53,59.1,58.53,58.78,99389.0
2025-04-11 15:30:00,58.75,58.91,58.48,58.73,233977.0,58.75,58.91,58.48,58.73,233977.0
2025-04-14 09:30:00,61.22,61.86,59.62,59.79,87857.0,61.22,61.86,59.62,59.79,87857.0
2025-04-14 10:00:00,59.9,60.7,59.64,60.13,43051.0,59.9,60.7,59.64,60.13,43051.0
2025-04-14 10:30:00,60.18,60.35,60.02,60.03,21723.0,60.18,60.35,60.02,60.03,21723.0
2025-04-14 11:00:00,59.98,59.98,59.46,59.5,81733.0,59.98,59.98,59.46,59.5,81733.0
2025-04-14 11:30:00,59.49,59.68,58.26,58.47,24528.0,59.49,59.68,58.26,58.47,24528.0
2025-04-14 12:00:00,58.44,58.86,58.18,58.6,17046.0,58.44,58.86,58.18,58.6,17046.0
2025-04-14 12:30:00,58.46,58.86,58.37,58.38,22230.0,58.46,58.86,58.37,58.38,22230.0
2025-04-14 13:00:00,58.47,59.06,58.28,58.42,25474.0,58.47,59.06,58.28,58.42,25474.0
2025-04-14 13:30:00,58.47,58.85,58.37,58.62,29878.0,58.47,58.85,58.37,58.62,29878.0
2025-04-14 14:00:00,58.62,58.91,58.45,58.86,29614.0,58.62,58.91,58.45,58.86,29614.0
2025-04-14 14:30:00,58.81,59.03,58.71,58.81,60907.0,58.81,59.03,58.71,58.81,60907.0
2025-04-14 15:00:00,58.81,59.18,58.76,58.87,52734.0,58.81,59.18,58.76,58.87,52734.0
2025-04-14 15:30:00,58.86,58.95,58.39,58.47,219748.0,58.86,58.95,58.39,58.47,219748.0
2025-04-15 09:30:00,58.51,60.0,58.34,59.73,75422.0,58.51,60.0,58.34,59.73,75422.0
2025-04-15 10:00:00,59.76,60.23,59.11,59.25,40655.0,59.76,60.23,59.11,59.25,40655.0
2025-04-15 10:30:00,59.37,59.85,59.31,59.66,29090.0,59.37,59.85,59.31,59.66,29090.0
2025-04-15 11:00:00,59.66,59.95,59.49,59.54,26767.0,59.66,59.95,59.49,59.54,26767.0
2025-04-15 11:30:00,59.58,59.94,59.55,59.7,53543.0,59.58,59.94,59.55,59.7,53543.0
2025-04-15 12:00:00,59.7,59.99,59.68,59.71,32041.0,59.7,59.99,59.68,59.71,32041.0
2025-04-15 12:30:00,59.67,59.75,59.19,59.45,65000.0,59.67,59.75,59.19,59.45,65000.0
2025-04-15 13:00:00,59.42,59.58,59.19,59.32,45612.0,59.42,59.58,59.19,59.32,45612.0
2025-04-15 13:30:00,59.32,59.69,59.25,59.49,25667.0,59.32,59.69,59.25,59.49,25667.0
2025-04-15 14:00:00,59.51,59.58,59.34,59.39,41249.0,59.51,59.58,59.34,59.39,41249.0
2025-04-15 14:30:00,59.39,59.66,59.31,59.47,37359.0,59.39,59.66,59.31,59.47,37359.0
2025-04-15 15:00:00,59.43,59.65,59.37,59.45,30397.0,59.43,59.65,59.37,59.45,30397.0
2025-04-15 15:30:00,59.45,59.55,59.21,59.39,188204.0,59.45,59.55,59.21,59.39,188204.0
2025-04-16 09:30:00,57.54,59.27,57.54,58.54,38399.0,57.54,59.27,57.54,58.54,38399.0
2025-04-16 10:00:00,58.59,59.33,58.38,59.19,46153.0,58.59,59.33,58.38,59.19,46153.0
2025-04-16 10:30:00,59.18,59.28,58.95,59.17,30802.0,59.18,59.28,58.95,59.17,30802.0
2025-04-16 11:00:00,59.2,59.91,58.96,59.91,28548.0,59.2,59.91,58.96,59.91,28548.0
2025-04-16 11:30:00,59.74,59.85,59.53,59.65,60310.0,59.74,59.85,59.53,59.65,60310.0
2025-04-16 12:00:00,59.68,59.82,59.51,59.73,41764.0,59.68,59.82,59.51,59.73,41764.0
2025-04-16 12:30:00,59.74,59.87,59.3,59.3,45132.0,59.74,59.87,59.3,59.3,45132.0
2025-04-16 13:00:00,59.27,59.53,59.15,59.53,18932.0,59.27,59.53,59.15,59.53,18932.0
2025-04-16 13:30:00,59.32,59.32,58.09,58.26,16849.0,59.32,59.32,58.09,58.26,16849.0
2025-04-16 14:00:00,58.34,58.78,58.3,58.73,13971.0,58.34,58.78,58.3,58.73,13971.0
2025-04-16 14:30:00,58.71,58.8,58.06,58.06,22054.0,58.71,58.8,58.06,58.06,22054.0
2025-04-16 15:00:00,58.04,58.22,57.65,57.87,21944.0,58.04,58.22,57.65,57.87,21944.0
2025-04-16 15:30:00,57.89,59.07,57.89,58.92,143678.0,57.89,59.07,57.89,58.92,143678.0
2025-04-17 09:30:00,59.75,60.06,59.27,59.65,66544.0,59.75,60.06,59.27,59.65,66544.0
2025-04-17 10:00:00,59.65,59.82,59.13,59.18,86585.0,59.65,59.82,59.13,59.18,86585.0
2025-04-17 10:30:00,59.18,59.57,58.76,59.21,53168.0,59.18,59.57,58.76,59.21,53168.0
2025-04-17 11:00:00,59.2,59.61,58.99,59.12,46978.0,59.2,59.61,58.99,59.12,46978.0
2025-04-17 11:30:00,59.18,59.55,59.04,59.05,18530.0,59.18,59.55,59.04,59.05,18530.0
2025-04-17 12:00:00,59.09,59.63,58.85,59.63,30903.0,59.09,59.63,58.85,59.63,30903.0
2025-04-17 12:30:00,59.62,59.88,59.46,59.83,23137.0,59.62,59.88,59.46,59.83,23137.0
2025-04-17 13:00:00,59.8,59.9,59.53,59.53,36226.0,59.8,59.9,59.53,59.53,36226.0
2025-04-17 13:30:00,59.56,60.18,59.56,60.02,45515.0,59.56,60.18,59.56,60.02,45515.0
2025-04-17 14:00:00,60.03,60.45,59.97,60.27,95450.0,60.03,60.45,59.97,60.27,95450.0
2025-04-17 14:30:00,60.32,60.67,60.13,60.14,115993.0,60.32,60.67,60.13,60.14,115993.0
2025-04-17 15:00:00,60.14,60.5,60.13,60.17,176375.0,60.14,60.5,60.13,60.17,176375.0
2025-04-17 15:30:00,60.18,60.47,60.08,60.15,343884.0,60.18,60.47,60.08,60.15,343884.0
2025-04-21 09:30:00,59.01,59.44,58.64,58.75,40927.0,59.01,59.44,58.64,58.75,40927.0
2025-04-21 10:00:00,58.58,58.91,58.33,58.36,30078.0,58.58,58.91,58.33,58.36,30078.0
2025-04-21 10:30:00,58.33,58.52,58.0,58.15,33070.0,58.33,58.52,58.0,58.15,33070.0
2025-04-21 11:00:00,58.17,58.2,57.59,57.61,24849.0,58.17,58.2,57.59,57.61,24849.0
2025-04-21 11:30:00,57.51,57.66,57.43,57.51,20944.0,57.51,57.66,57.43,57.51,20944.0
2025-04-21 12:00:00,57.57,58.07,57.52,57.99,23941.0,57.57,58.07,57.52,57.99,23941.0
2025-04-21 12:30:00,58.0,58.13,57.56,57.63,45240.0,58.0,58.13,57.56,57.63,45240.0
2025-04-21 13:00:00,57.63,57.73,57.26,57.26,25830.0,57.63,57.73,57.26,57.26,25830.0
2025-04-21 13:30:00,57.31,57.4,56.95,57.0,33732.0,57.31,57.4,56.95,57.0,33732.0
2025-04-21 14:00:00,57.0,57.28,56.94,57.19,34158.0,57.0,57.28,56.94,57.19,34158.0
2025-04-21 14:30:00,57.24,57.35,57.12,57.12,30684.0,57.24,57.35,57.12,57.12,30684.0
2025-04-21 15:00:00,57.14,57.44,57.14,57.32,59294.0,57.14,57.44,57.14,57.32,59294.0
2025-04-21 15:30:00,57.34,57.95,57.31,57.84,203714.0,57.34,57.95,57.31,57.84,203714.0
2025-04-22 09:30:00,58.64,59.53,58.64,59.13,42302.0,58.64,59.53,58.64,59.13,42302.0
2025-04-22 10:00:00,59.1,59.51,59.01,59.2,30921.0,59.1,59.51,59.01,59.2,30921.0
2025-04-22 10:30:00,59.2,59.32,58.98,59.05,48678.0,59.2,59.32,58.98,59.05,48678.0
2025-04-22 11:00:00,59.11,59.59,59.11,59.19,41597.0,59.11,59.59,59.11,59.19,41597.0
2025-04-22 11:30:00,59.21,59.21,58.82,59.15,47562.0,59.21,59.21,58.82,59.15,47562.0
2025-04-22 12:00:00,59.23,60.1,59.23,59.96,28057.0,59.23,60.1,59.23,59.96,28057.0
2025-04-22 12:30:00,60.01,60.05,59.56,59.64,28144.0,60.01,60.05,59.56,59.64,28144.0
2025-04-22 13:00:00,59.64,59.92,58.93,59.01,66336.0,59.64,59.92,58.93,59.01,66336.0
2025-04-22 13:30:00,59.01,59.35,58.98,59.13,38385.0,59.01,59.35,58.98,59.13,38385.0
2025-04-22 14:00:00,59.16,59.65,59.1,59.63,33210.0,59.16,59.65,59.1,59.63,33210.0
2025-04-22 14:30:00,59.64,59.67,59.51,59.6,33833.0,59.64,59.67,59.51,59.6,33833.0
2025-04-22 15:00:00,59.56,59.63,59.11,59.17,39844.0,59.56,59.63,59.11,59.17,39844.0
2025-04-22 15:30:00,59.12,59.53,58.95,59.51,184427.0,59.12,59.53,58.95,59.51,184427.0
2025-04-23 09:30:00,63.77,66.68,63.18,65.61,366044.0,63.77,66.68,63.18,65.61,366044.0
2025-04-23 10:00:00,65.64,65.74,63.88,64.56,183821.0,65.64,65.74,63.88,64.56,183821.0
2025-04-23 10:30:00,64.56,65.21,64.52,64.53,138855.0,64.56,65.21,64.52,64.53,138855.0
2025-04-23 11:00:00,64.58,64.75,63.87,63.99,218664.0,64.58,64.75,63.87,63.99,218664.0
2025-04-23 11:30:00,64.05,64.33,63.55,63.99,83952.0,64.05,64.33,63.55,63.99,83952.0
2025-04-23 12:00:00,63.9,63.99,63.37,63.82,103862.0,63.9,63.99,63.37,63.82,103862.0
2025-04-23 12:30:00,63.77,64.0,63.51,63.95,34389.0,63.77,64.0,63.51,63.95,34389.0
2025-04-23 13:00:00,63.87,64.23,63.58,64.0,45829.0,63.87,64.23,63.58,64.0,45829.0
2025-04-23 13:30:00,64.02,64.13,63.51,63.84,30387.0,64.02,64.13,63.51,63.84,30387.0
2025-04-23 14:00:00,63.75,63.98,63.59,63.66,42105.0,63.75,63.98,63.59,63.66,42105.0
2025-04-23 14:30:00,63.59,63.73,63.26,63.4,31156.0,63.59,63.73,63.26,63.4,31156.0
2025-04-23 15:00:00,63.45,63.55,62.56,62.72,40112.0,63.45,63.55,62.56,62.72,40112.0
2025-04-23 15:30:00,62.7,63.0,62.31,62.59,361931.0,62.7,63.0,62.31,62.59,361931.0
2025-04-24 09:30:00,62.74,63.87,62.42,63.74,48988.0,62.74,63.87,62.42,63.74,48988.0
2025-04-24 10:00:00,63.62,64.01,63.54,63.75,19885.0,63.62,64.01,63.54,63.75,19885.0
2025-04-24 10:30:00,63.76,64.06,63.75,63.9,18622.0,63.76,64.06,63.75,63.9,18622.0
2025-04-24 11:00:00,63.94,64.15,63.88,63.98,21989.0,63.94,64.15,63.88,63.98,21989.0
2025-04-24 11:30:00,63.97,64.19,63.82,63.95,19165.0,63.97,64.19,63.82,63.95,19165.0
2025-04-24 12:00:00,64.03,64.32,64.01,64.32,14930.0,64.03,64.32,64.01,64.32,14930.0
2025-04-24 12:30:00,64.23,64.64,64.23,64.55,12116.0,64.23,64.64,64.23,64.55,12116.0
2025-04-24 13:00:00,64.47,64.85,64.46,64.7,37377.0,64.47,64.85,64.46,64.7,37377.0
2025-04-24 13:30:00,64.75,64.8,64.44,64.67,27725.0,64.75,64.8,64.44,64.67,27725.0
2025-04-24 14:00:00,64.69,64.98,64.62,64.71,39390.0,64.69,64.98,64.62,64.71,39390.0
2025-04-24 14:30:00,64.69,64.72,64.48,64.49,21609.0,64.69,64.72,64.48,64.49,21609.0
2025-04-24 15:00:00,64.48,64.51,64.01,64.02,30073.0,64.48,64.51,64.01,64.02,30073.0
2025-04-24 15:30:00,64.05,64.33,63.89,64.28,151683.0,64.05,64.33,63.89,64.28,151683.0
2025-04-25 09:30:00,64.2,65.0,63.98,64.54,28500.0,64.2,65.0,63.98,64.54,28500.0
2025-04-25 10:00:00,64.62,65.25,64.4,64.49,44464.0,64.62,65.25,64.4,64.49,44464.0
2025-04-25 10:30:00,64.67,64.95,64.46,64.76,38361.0,64.67,64.95,64.46,64.76,38361.0
2025-04-25 11:00:00,64.68,65.39,64.6,65.14,55933.0,64.68,65.39,64.6,65.14,55933.0
2025-04-25 11:30:00,65.16,65.22,64.79,64.96,35204.0,65.16,65.22,64.79,64.96,35204.0
2025-04-25 12:00:00,64.95,65.27,64.83,65.15,40533.0,64.95,65.27,64.83,65.15,40533.0
2025-04-25 12:30:00,65.22,65.38,65.11,65.28,81090.0,65.22,65.38,65.11,65.28,81090.0
2025-04-25 13:00:00,65.31,65.85,65.25,65.85,44251.0,65.31,65.85,65.25,65.85,44251.0
2025-04-25 13:30:00,65.87,65.98,64.84,65.24,48322.0,65.87,65.98,64.84,65.24,48322.0
2025-04-25 14:00:00,65.21,65.75,65.15,65.75,99692.0,65.21,65.75,65.15,65.75,99692.0
2025-04-25 14:30:00,65.76,65.98,65.61,65.82,111272.0,65.76,65.98,65.61,65.82,111272.0
2025-04-25 15:00:00,65.8,65.98,65.6,65.66,83905.0,65.8,65.98,65.6,65.66,83905.0
2025-04-25 15:30:00,65.52,66.04,65.49,65.94,273586.0,65.52,66.04,65.49,65.94,273586.0
2025-04-28 09:30:00,65.41,66.89,65.41,66.54,51847.0,65.41,66.89,65.41,66.54,51847.0
2025-04-28 10:00:00,66.54,66.97,66.26,66.96,78430.0,66.54,66.97,66.26,66.96,78430.0
2025-04-28 10:30:00,66.94,67.49,66.32,66.32,103400.0,66.94,67.49,66.32,66.32,103400.0
2025-04-28 11:00:00,66.36,66.5,65.82,65.83,121890.0,66.36,66.5,65.82,65.83,121890.0
2025-04-28 11:30:00,65.84,66.23,65.83,66.1,54661.0,65.84,66.23,65.83,66.1,54661.0
2025-04-28 12:00:00,66.1,66.15,65.69,65.71,36040.0,66.1,66.15,65.69,65.71,36040.0
2025-04-28 12:30:00,65.69,66.14,65.67,65.92,31357.0,65.69,66.14,65.67,65.92,31357.0
2025-04-28 13:00:00,65.92,66.03,65.6,65.86,66867.0,65.92,66.03,65.6,65.86,66867.0
2025-04-28 13:30:00,65.8,66.15,65.77,66.11,36061.0,65.8,66.15,65.77,66.11,36061.0
2025-04-28 14:00:00,66.07,66.24,65.98,66.17,42773.0,66.07,66.24,65.98,66.17,42773.0
2025-04-28 14:30:00,66.17,66.51,66.15,66.36,43026.0,66.17,66.51,66.15,66.36,43026.0
2025-04-28 15:00:00,66.36,66.51,66.24,66.48,108002.0,66.36,66.51,66.24,66.48,108002.0
2025-04-28 15:30:00,66.47,66.81,66.26,66.51,259653.0,66.47,66.81,66.26,66.51,259653.0
2025-04-29 09:30:00,66.36,66.99,66.32,66.53,32904.0,66.36,66.99,66.32,66.53,32904.0
2025-04-29 10:00:00,66.62,66.97,66.19,66.43,56107.0,66.62,66.97,66.19,66.43,56107.0
2025-04-29 10:30:00,66.43,67.06,66.36,67.05,59771.0,66.43,67.06,66.36,67.05,59771.0
2025-04-29 11:00:00,67.06,67.24,66.75,66.91,66410.0,67.06,67.24,66.75,66.91,66410.0
2025-04-29 11:30:00,66.79,67.02,66.69,66.82,130042.0,66.79,67.02,66.69,66.82,130042.0
2025-04-29 12:00:00,66.88,67.25,66.82,67.0,15849.0,66.88,67.25,66.82,67.0,15849.0
2025-04-29 12:30:00,66.99,67.16,66.68,66.75,24904.0,66.99,67.16,66.68,66.75,24904.0
2025-04-29 13:00:00,66.75,67.19,66.72,67.15,38869.0,66.75,67.19,66.72,67.15,38869.0
2025-04-29 13:30:00,67.17,67.51,67.08,67.33,24018.0,67.17,67.51,67.08,67.33,24018.0
2025-04-29 14:00:00,67.33,67.56,67.28,67.45,31861.0,67.33,67.56,67.28,67.45,31861.0
2025-04-29 14:30:00,67.37,67.52,67.29,67.32,26690.0,67.37,67.52,67.29,67.32,26690.0
2025-04-29 15:00:00,67.31,67.45,67.28,67.36,50645.0,67.31,67.45,67.28,67.36,50645.0
2025-04-29 15:30:00,67.39,67.44,67.07,67.35,208327.0,67.39,67.44,67.07,67.35,208327.0
2025-04-30 09:30:00,65.06,65.71,64.7,65.28,99159.0,65.06,65.71,64.7,65.28,99159.0
2025-04-30 10:00:00,65.22,65.77,65.19,65.38,112912.0,65.22,65.77,65.19,65.38,112912.0
2025-04-30 10:30:00,65.36,65.63,65.17,65.42,28369.0,65.36,65.63,65.17,65.42,28369.0
2025-04-30 11:00:00,65.42,66.07,65.42,65.87,56075.0,65.42,66.07,65.42,65.87,56075.0
2025-04-30 11:30:00,65.86,66.33,65.84,66.3,43386.0,65.86,66.33,65.84,66.3,43386.0
2025-04-30 12:00:00,66.28,66.42,65.81,65.94,64335.0,66.28,66.42,65.81,65.94,64335.0
2025-04-30 12:30:00,65.91,66.23,65.86,66.17,54773.0,65.91,66.23,65.86,66.17,54773.0
2025-04-30 13:00:00,66.18,66.31,65.81,66.2,77748.0,66.18,66.31,65.81,66.2,77748.0
2025-04-30 13:30:00,66.24,66.49,66.21,66.4,22017.0,66.24,66.49,66.21,66.4,22017.0
2025-04-30 14:00:00,66.31,66.74,66.24,66.49,37892.0,66.31,66.74,66.24,66.49,37892.0
2025-04-30 14:30:00,66.47,66.59,66.25,66.3,38400.0,66.47,66.59,66.25,66.3,38400.0
2025-04-30 15:00:00,66.34,66.64,66.34,66.43,98882.0,66.34,66.64,66.34,66.43,98882.0
2025-04-30 15:30:00,66.44,67.26,66.4,67.16,267451.0,66.44,67.26,66.4,67.16,267451.0
2025-05-01 09:30:00,69.5,72.22,69.06,71.5,294883.0,69.5,72.22,69.06,71.5,294883.0
2025-05-01 10:00:00,71.49,72.3,71.08,72.3,210236.0,71.49,72.3,71.08,72.3,210236.0
2025-05-01 10:30:00,72.25,72.73,72.19,72.59,102149.0,72.25,72.73,72.19,72.59,102149.0
2025-05-01 11:00:00,72.56,72.67,72.26,72.55,168018.0,72.56,72.67,72.26,72.55,168018.0
2025-05-01 11:30:00,72.55,72.61,71.71,71.78,223285.0,72.55,72.61,71.71,71.78,223285.0
2025-05-01 12:00:00,71.78,72.16,71.68,72.0,148415.0,71.78,72.16,71.68,72.0,148415.0
2025-05-01 12:30:00,71.98,72.08,71.65,71.94,64258.0,71.98,72.08,71.65,71.94,64258.0
2025-05-01 13:00:00,71.89,72.19,71.81,72.07,89357.0,71.89,72.19,71.81,72.07,89357.0
2025-05-01 13:30:00,72.03,72.03,71.15,71.6,87248.0,72.03,72.03,71.15,71.6,87248.0
2025-05-01 14:00:00,71.56,71.86,71.5,71.71,67083.0,71.56,71.86,71.5,71.71,67083.0
2025-05-01 14:30:00,71.69,72.03,71.56,71.93,102662.0,71.69,72.03,71.56,71.93,102662.0
2025-05-01 15:00:00,71.85,72.03,71.59,71.99,129508.0,71.85,72.03,71.59,71.99,129508.0
2025-05-01 15:30:00,72.04,72.25,71.34,71.44,322827.0,72.04,72.25,71.34,71.44,322827.0
2025-05-02 09:30:00,72.23,73.34,72.23,72.47,115380.0,72.23,73.34,72.23,72.47,115380.0
2025-05-02 10:00:00,72.47,73.14,72.39,73.14,68125.0,72.47,73.14,72.39,73.14,68125.0
2025-05-02 10:30:00,73.09,73.12,72.67,72.89,115746.0,73.09,73.12,72.67,72.89,115746.0
2025-05-02 11:00:00,72.93,73.18,72.7,72.71,34922.0,72.93,73.18,72.7,72.71,34922.0
2025-05-02 11:30:00,72.7,73.36,72.63,73.32,37850.0,72.7,73.36,72.63,73.32,37850.0
2025-05-02 12:00:00,73.32,73.79,73.27,73.64,48086.0,73.32,73.79,73.27,73.64,48086.0
2025-05-02 12:30:00,73.67,73.85,73.41,73.41,37719.0,73.67,73.85,73.41,73.41,37719.0
2025-05-02 13:00:00,73.42,73.53,73.17,73.45,44444.0,73.42,73.53,73.17,73.45,44444.0
2025-05-02 13:30:00,73.47,73.47,72.86,72.87,32840.0,73.47,73.47,72.86,72.87,32840.0
2025-05-02 14:00:00,72.93,73.23,72.93,73.0,47695.0,72.93,73.23,72.93,73.0,47695.0
2025-05-02 14:30:00,73.04,73.23,72.58,72.75,123235.0,73.04,73.23,72.58,72.75,123235.0
2025-05-02 15:00:00,72.78,72.89,72.39,72.87,97650.0,72.78,72.89,72.39,72.87,97650.0
2025-05-02 15:30:00,72.87,73.03,72.63,72.82,324254.0,72.87,73.03,72.63,72.82,324254.0
2025-05-05 09:30:00,71.68,73.64,71.3,73.48,68070.0,71.68,73.64,71.3,73.48,68070.0
2025-05-05 10:00:00,73.52,73.93,73.08,73.42,95803.0,73.52,73.93,73.08,73.42,95803.0
2025-05-05 10:30:00,73.43,73.6,73.2,73.59,32418.0,73.43,73.6,73.2,73.59,32418.0
2025-05-05 11:00:00,73.59,73.65,73.17,73.3,41795.0,73.59,73.65,73.17,73.3,41795.0
2025-05-05 11:30:00,73.3,73.33,72.72,73.01,28490.0,73.3,73.33,72.72,73.01,28490.0
2025-05-05 12:00:00,73.0,73.13,72.97,73.05,15707.0,73.0,73.13,72.97,73.05,15707.0
2025-05-05 12:30:00,73.04,73.08,72.88,73.02,15878.0,73.04,73.08,72.88,73.02,15878.0
2025-05-05 13:00:00,72.99,73.03,72.74,72.95,26185.0,72.99,73.03,72.74,72.95,26185.0
2025-05-05 13:30:00,72.95,73.3,72.83,73.27,34894.0,72.95,73.3,72.83,73.27,34894.0
2025-05-05 14:00:00,73.27,73.43,73.02,73.03,44062.0,73.27,73.43,73.02,73.03,44062.0
2025-05-05 14:30:00,73.04,73.25,72.87,72.87,24370.0,73.04,73.25,72.87,72.87,24370.0
2025-05-05 15:00:00,72.9,73.05,72.84,72.96,50883.0,72.9,73.05,72.84,72.96,50883.0
2025-05-05 15:30:00,72.96,73.13,72.71,72.94,366428.0,72.96,73.13,72.71,72.94,366428.0
2025-05-06 09:30:00,70.9,72.41,70.66,71.2,60361.0,70.9,72.41,70.66,71.2,60361.0
2025-05-06 10:00:00,71.33,72.32,71.21,72.03,72887.0,71.33,72.32,71.21,72.03,72887.0
2025-05-06 10:30:00,71.97,72.3,71.97,72.21,22889.0,71.97,72.3,71.97,72.21,22889.0
2025-05-06 11:00:00,72.22,72.69,72.21,72.53,26467.0,72.22,72.69,72.21,72.53,26467.0
2025-05-06 11:30:00,72.53,72.62,72.26,72.27,25408.0,72.53,72.62,72.26,72.27,25408.0
2025-05-06 12:00:00,72.27,72.67,72.2,72.33,24118.0,72.27,72.67,72.2,72.33,24118.0
2025-05-06 12:30:00,72.37,72.38,71.74,71.77,17288.0,72.37,72.38,71.74,71.77,17288.0
2025-05-06 13:00:00,71.77,72.12,71.72,72.05,26928.0,71.77,72.12,71.72,72.05,26928.0
2025-05-06 13:30:00,72.08,72.15,71.81,72.05,15633.0,72.08,72.15,71.81,72.05,15633.0
2025-05-06 14:00:00,72.05,72.49,72.04,72.45,44653.0,72.05,72.49,72.04,72.45,44653.0
2025-05-06 14:30:00,72.45,72.79,72.41,72.79,30313.0,72.45,72.79,72.41,72.79,30313.0
2025-05-06 15:00:00,72.79,73.05,72.73,73.03,26743.0,72.79,73.05,72.73,73.03,26743.0
2025-05-06 15:30:00,73.03,73.11,72.6,72.62,215570.0,73.03,73.11,72.6,72.62,215570.0
2025-05-07 09:30:00,72.63,72.96,72.16,72.84,82889.0,72.63,72.96,72.16,72.84,82889.0
2025-05-07 10:00:00,72.85,73.34,72.68,72.95,90512.0,72.85,73.34,72.68,72.95,90512.0
2025-05-07 10:30:00,72.95,73.07,72.2,72.33,46398.0,72.95,73.07,72.2,72.33,46398.0
2025-05-07 11:00:00,72.36,72.77,72.09,72.65,25487.0,72.36,72.77,72.09,72.65,25487.0
2025-05-07 11:30:00,72.65,72.83,72.57,72.79,38560.0,72.65,72.83,72.57,72.79,38560.0
2025-05-07 12:00:00,72.78,72.92,72.61,72.62,18844.0,72.78,72.92,72.61,72.62,18844.0
2025-05-07 12:30:00,72.65,73.06,72.61,73.02,29042.0,72.65,73.06,72.61,73.02,29042.0
2025-05-07 13:00:00,73.0,73.33,72.61,73.17,86783.0,73.0,73.33,72.61,73.17,86783.0
2025-05-07 13:30:00,73.16,73.25,72.42,72.52,60238.0,73.16,73.25,72.42,72.52,60238.0
2025-05-07 14:00:00,72.62,72.78,71.9,72.37,60344.0,72.62,72.78,71.9,72.37,60344.0
2025-05-07 14:30:00,72.4,72.89,72.24,72.8,64889.0,72.4,72.89,72.24,72.8,64889.0
2025-05-07 15:00:00,72.8,72.93,72.53,72.58,61654.0,72.8,72.93,72.53,72.58,61654.0
2025-05-07 15:30:00,72.58,73.85,72.49,73.34,292464.0,72.58,73.85,72.49,73.34,292464.0
2025-05-08 09:30:00,74.47,74.73,73.68,74.24,69681.0,74.47,74.73,73.68,74.24,69681.0
2025-05-08 10:00:00,74.19,74.76,74.04,74.46,71968.0,74.19,74.76,74.04,74.46,71968.0
2025-05-08 10:30:00,74.46,74.58,73.8,74.12,44688.0,74.46,74.58,73.8,74.12,44688.0
2025-05-08 11:00:00,74.14,75.01,74.05,74.76,55884.0,74.14,75.01,74.05,74.76,55884.0
2025-05-08 11:30:00,74.81,74.91,74.47,74.51,50165.0,74.81,74.91,74.47,74.51,50165.0
2025-05-08 12:00:00,74.51,75.2,74.47,75.11,75548.0,74.51,75.2,74.47,75.11,75548.0
2025-05-08 12:30:00,75.13,75.68,75.03,75.54,83835.0,75.13,75.68,75.03,75.54,83835.0
2025-05-08 13:00:00,75.54,75.65,75.27,75.27,45860.0,75.54,75.65,75.27,75.27,45860.0
2025-05-08 13:30:00,75.3,75.48,75.15,75.25,28330.0,75.3,75.48,75.15,75.25,28330.0
2025-05-08 14:00:00,75.25,75.35,75.09,75.22,28312.0,75.25,75.35,75.09,75.22,28312.0
2025-05-08 14:30:00,75.26,75.37,74.93,74.94,26808.0,75.26,75.37,74.93,74.94,26808.0
2025-05-08 15:00:00,74.94,75.4,74.86,75.39,77298.0,74.94,75.4,74.86,75.39,77298.0
2025-05-08 15:30:00,75.41,75.51,74.76,74.79,281240.0,75.41,75.51,74.76,74.79,281240.0
2025-05-09 09:30:00,75.38,75.81,75.38,75.54,22494.0,75.38,75.81,75.38,75.54,22494.0
2025-05-09 10:00:00,75.49,75.64,74.29,74.29,19251.0,75.49,75.64,74.29,74.29,19251.0
2025-05-09 10:30:00,74.34,74.68,73.71,74.67,26007.0,74.34,74.68,73.71,74.67,26007.0
2025-05-09 11:00:00,74.7,74.88,74.3,74.53,26155.0,74.7,74.88,74.3,74.53,26155.0
2025-05-09 11:30:00,74.44,74.64,74.36,74.59,16070.0,74.44,74.64,74.36,74.59,16070.0
2025-05-09 12:00:00,74.6,74.63,74.16,74.2,16993.0,74.6,74.63,74.16,74.2,16993.0
2025-05-09 12:30:00,74.23,74.65,74.19,74.41,25922.0,74.23,74.65,74.19,74.41,25922.0
2025-05-09 13:00:00,74.4,74.73,74.37,74.64,19657.0,74.4,74.73,74.37,74.64,19657.0
2025-05-09 13:30:00,74.73,74.81,74.63,74.69,14551.0,74.73,74.81,74.63,74.69,14551.0
2025-05-09 14:00:00,74.73,74.73,74.18,74.39,52234.0,74.73,74.73,74.18,74.39,52234.0
2025-05-09 14:30:00,74.4,74.47,74.06,74.47,58493.0,74.4,74.47,74.06,74.47,58493.0
2025-05-09 15:00:00,74.47,74.6,74.4,74.48,27616.0,74.47,74.6,74.4,74.48,27616.0
2025-05-09 15:30:00,74.5,74.76,74.4,74.73,120350.0,74.5,74.76,74.4,74.73,120350.0
2025-05-12 09:30:00,78.58,79.68,77.9,77.95,84299.0,78.58,79.68,77.9,77.95,84299.0
2025-05-12 10:00:00,77.98,78.03,77.18,77.43,75753.0,77.98,78.03,77.18,77.43,75753.0
2025-05-12 10:30:00,77.4,78.18,77.16,77.93,32059.0,77.4,78.18,77.16,77.93,32059.0
2025-05-12 11:00:00,77.84,78.22,77.84,78.12,30361.0,77.84,78.22,77.84,78.12,30361.0
2025-05-12 11:30:00,78.04,78.49,77.89,78.35,42858.0,78.04,78.49,77.89,78.35,42858.0
2025-05-12 12:00:00,78.32,78.32,77.92,77.99,60768.0,78.32,78.32,77.92,77.99,60768.0
2025-05-12 12:30:00,78.02,78.65,77.97,78.49,80328.0,78.02,78.65,77.97,78.49,80328.0
2025-05-12 13:00:00,78.49,78.9,78.45,78.79,32626.0,78.49,78.9,78.45,78.79,32626.0
2025-05-12 13:30:00,78.72,79.09,78.63,78.98,46537.0,78.72,79.09,78.63,78.98,46537.0
2025-05-12 14:00:00,78.98,79.0,78.3,78.81,77129.0,78.98,79.0,78.3,78.81,77129.0
2025-05-12 14:30:00,78.76,78.87,78.58,78.67,21983.0,78.76,78.87,78.58,78.67,21983.0
2025-05-12 15:00:00,78.65,79.0,78.65,78.67,39347.0,78.65,79.0,78.65,78.67,39347.0
2025-05-12 15:30:00,78.68,79.27,78.67,79.01,205965.0,78.68,79.27,78.67,79.01,205965.0
2025-05-13 09:30:00,79.05,80.24,78.62,80.21,28868.0,79.05,80.24,78.62,80.21,28868.0
2025-05-13 10:00:00,80.17,80.86,80.15,80.49,41902.0,80.17,80.86,80.15,80.49,41902.0
2025-05-13 10:30:00,80.48,80.66,79.87,80.36,111490.0,80.48,80.66,79.87,80.36,111490.0
2025-05-13 11:00:00,80.28,80.67,80.23,80.61,35362.0,80.28,80.67,80.23,80.61,35362.0
2025-05-13 11:30:00,80.67,81.41,80.52,81.01,46596.0,80.67,81.41,80.52,81.01,46596.0
2025-05-13 12:00:00,81.01,81.25,80.75,81.17,15685.0,81.01,81.25,80.75,81.17,15685.0
2025-05-13 12:30:00,81.15,81.34,81.07,81.13,20791.0,81.15,81.34,81.07,81.13,20791.0
2025-05-13 13:00:00,81.12,81.12,80.65,80.84,89879.0,81.12,81.12,80.65,80.84,89879.0
2025-05-13 13:30:00,80.87,81.06,80.64,80.64,23713.0,80.87,81.06,80.64,80.64,23713.0
2025-05-13 14:00:00,80.67,80.67,80.1,80.4,145836.0,80.67,80.67,80.1,80.4,145836.0
2025-05-13 14:30:00,80.4,80.43,80.22,80.38,32806.0,80.4,80.43,80.22,80.38,32806.0
2025-05-13 15:00:00,80.39,80.56,80.37,80.41,37242.0,80.39,80.56,80.37,80.41,37242.0
2025-05-13 15:30:00,80.41,80.64,80.36,80.59,179411.0,80.41,80.64,80.36,80.59,179411.0
2025-05-14 09:30:00,80.98,81.48,78.84,79.34,171178.0,80.98,81.48,78.84,79.34,171178.0
2025-05-14 10:00:00,79.37,79.92,79.29,79.63,149416.0,79.37,79.92,79.29,79.63,149416.0
2025-05-14 10:30:00,79.63,79.92,79.37,79.67,43945.0,79.63,79.92,79.37,79.67,43945.0
2025-05-14 11:00:00,79.7,80.06,79.26,79.91,43636.0,79.7,80.06,79.26,79.91,43636.0
2025-05-14 11:30:00,79.88,79.89,79.3,79.45,109105.0,79.88,79.89,79.3,79.45,109105.0
2025-05-14 12:00:00,79.43,79.72,79.43,79.65,42200.0,79.43,79.72,79.43,79.65,42200.0
2025-05-14 12:30:00,79.65,79.9,79.42,79.45,21184.0,79.65,79.9,79.42,79.45,21184.0
2025-05-14 13:00:00,79.44,79.47,78.88,78.95,23598.0,79.44,79.47,78.88,78.95,23598.0
2025-05-14 13:30:00,78.95,79.45,78.92,79.34,41006.0,78.95,79.45,78.92,79.34,41006.0
2025-05-14 14:00:00,79.34,79.35,79.0,79.16,53906.0,79.34,79.35,79.0,79.16,53906.0
2025-05-14 14:30:00,79.23,79.54,79.2,79.37,34143.0,79.23,79.54,79.2,79.37,34143.0
2025-05-14 15:00:00,79.36,79.48,78.96,79.08,53951.0,79.36,79.48,78.96,79.08,53951.0
2025-05-14 15:30:00,79.08,79.54,79.0,79.52,304934.0,79.08,79.54,79.0,79.52,304934.0
2025-05-15 09:30:00,78.67,79.98,78.46,79.53,85099.0,78.67,79.98,78.46,79.53,85099.0
2025-05-15 10:00:00,79.53,80.29,79.52,79.69,49796.0,79.53,80.29,79.52,79.69,49796.0
2025-05-15 10:30:00,79.63,79.67,79.2,79.64,58479.0,79.63,79.67,79.2,79.64,58479.0
2025-05-15 11:00:00,79.64,80.11,79.59,79.92,45103.0,79.64,80.11,79.59,79.92,45103.0
2025-05-15 11:30:00,79.89,80.41,79.83,80.02,36186.0,79.89,80.41,79.83,80.02,36186.0
2025-05-15 12:00:00,80.03,80.36,79.97,80.21,37273.0,80.03,80.36,79.97,80.21,37273.0
2025-05-15 12:30:00,80.2,80.57,79.9,79.98,71738.0,80.2,80.57,79.9,79.98,71738.0
2025-05-15 13:00:00,79.96,80.56,79.92,80.38,113708.0,79.96,80.56,79.92,80.38,113708.0
2025-05-15 13:30:00,80.37,80.37,79.97,80.02,39384.0,80.37,80.37,79.97,80.02,39384.0
2025-05-15 14:00:00,80.02,80.07,79.72,79.91,19558.0,80.02,80.07,79.72,79.91,19558.0
2025-05-15 14:30:00,79.91,80.1,79.88,80.0,30625.0,79.91,80.1,79.88,80.0,30625.0
2025-05-15 15:00:00,80.0,80.21,79.81,79.83,38438.0,80.0,80.21,79.81,79.83,38438.0
2025-05-15 15:30:00,79.85,79.96,79.64,79.8,191247.0,79.85,79.96,79.64,79.8,191247.0
2025-05-16 09:30:00,80.08,80.32,79.56,80.2,21258.0,80.08,80.32,79.56,80.2,21258.0
2025-05-16 10:00:00,80.1,80.19,79.69,79.88,35987.0,80.1,80.19,79.69,79.88,35987.0
2025-05-16 10:30:00,79.88,80.0,79.44,79.88,20792.0,79.88,80.0,79.44,79.88,20792.0
2025-05-16 11:00:00,79.93,80.0,79.72,79.86,17995.0,79.93,80.0,79.72,79.86,17995.0
2025-05-16 11:30:00,79.9,80.1,79.89,80.08,21760.0,79.9,80.1,79.89,80.08,21760.0
2025-05-16 12:00:00,80.09,80.29,80.09,80.16,58979.0,80.09,80.29,80.09,80.16,58979.0
2025-05-16 12:30:00,80.21,80.42,80.0,80.37,78150.0,80.21,80.42,80.0,80.37,78150.0
2025-05-16 13:00:00,80.33,80.8,80.21,80.8,35778.0,80.33,80.8,80.21,80.8,35778.0
2025-05-16 13:30:00,80.81,80.81,80.57,80.58,43655.0,80.81,80.81,80.57,80.58,43655.0
2025-05-16 14:00:00,80.58,80.77,80.51,80.67,27631.0,80.58,80.77,80.51,80.67,27631.0
2025-05-16 14:30:00,80.71,80.92,80.62,80.83,24964.0,80.71,80.92,80.62,80.83,24964.0
2025-05-16 15:00:00,80.83,81.11,80.83,80.97,49286.0,80.83,81.11,80.83,80.97,49286.0
2025-05-16 15:30:00,80.98,81.3,80.93,81.22,225486.0,80.98,81.3,80.93,81.22,225486.0
2025-05-19 09:30:00,79.5,80.79,79.0,80.52,26695.0,79.5,80.79,79.0,80.52,26695.0
2025-05-19 10:00:00,80.58,80.91,80.34,80.4,28542.0,80.58,80.91,80.34,80.4,28542.0
2025-05-19 10:30:00,80.31,80.57,80.2,80.44,48671.0,80.31,80.57,80.2,80.44,48671.0
2025-05-19 11:00:00,80.45,80.74,80.44,80.52,13401.0,80.45,80.74,80.44,80.52,13401.0
2025-05-19 11:30:00,80.47,80.88,80.47,80.75,16098.0,80.47,80.88,80.47,80.75,16098.0
2025-05-19 12:00:00,80.71,80.97,80.7,80.97,12822.0,80.71,80.97,80.7,80.97,12822.0
2025-05-19 12:30:00,80.92,81.12,80.87,81.12,11999.0,80.92,81.12,80.87,81.12,11999.0
2025-05-19 13:00:00,81.09,81.34,81.08,81.23,17546.0,81.09,81.34,81.08,81.23,17546.0
2025-05-19 13:30:00,81.25,81.33,81.04,81.06,18063.0,81.25,81.33,81.04,81.06,18063.0
2025-05-19 14:00:00,81.1,81.11,80.75,80.92,18823.0,81.1,81.11,80.75,80.92,18823.0
2025-05-19 14:30:00,80.91,81.0,80.78,80.91,20108.0,80.91,81.0,80.78,80.91,20108.0
2025-05-19 15:00:00,80.94,80.95,80.73,80.77,23584.0,80.94,80.95,80.73,80.77,23584.0
2025-05-19 15:30:00,80.78,81.15,80.74,81.01,99145.0,80.78,81.15,80.74,81.01,99145.0
2025-05-20 09:30:00,80.9,81.0,80.42,80.74,18096.0,80.9,81.0,80.42,80.74,18096.0
2025-05-20 10:00:00,80.75,80.88,80.45,80.5,27567.0,80.75,80.88,80.45,80.5,27567.0
2025-05-20 10:30:00,80.42,80.78,80.32,80.44,21898.0,80.42,80.78,80.32,80.44,21898.0
2025-05-20 11:00:00,80.52,80.6,80.41,80.54,9295.0,80.52,80.6,80.41,80.54,9295.0
2025-05-20 11:30:00,80.51,80.65,80.36,80.63,9049.0,80.51,80.65,80.36,80.63,9049.0
2025-05-20 12:00:00,80.64,80.64,80.33,80.38,24460.0,80.64,80.64,80.33,80.38,24460.0
2025-05-20 12:30:00,80.39,80.55,80.37,80.52,30915.0,80.39,80.55,80.37,80.52,30915.0
2025-05-20 13:00:00,80.54,80.66,80.48,80.62,35261.0,80.54,80.66,80.48,80.62,35261.0
2025-05-20 13:30:00,80.64,80.78,80.57,80.61,16562.0,80.64,80.78,80.57,80.61,16562.0
2025-05-20 14:00:00,80.6,80.7,80.28,80.29,25428.0,80.6,80.7,80.28,80.29,25428.0
2025-05-20 14:30:00,80.28,80.61,80.26,80.52,27070.0,80.28,80.61,80.26,80.52,27070.0
2025-05-20 15:00:00,80.49,80.74,80.28,80.7,36300.0,80.49,80.74,80.28,80.7,36300.0
2025-05-20 15:30:00,80.71,81.09,80.71,81.05,117791.0,80.71,81.09,80.71,81.05,117791.0
2025-05-21 09:30:00,79.93,81.54,79.87,81.32,44342.0,79.93,81.54,79.87,81.32,44342.0
2025-05-21 10:00:00,81.36,81.64,81.27,81.28,22252.0,81.36,81.64,81.27,81.28,22252.0
2025-05-21 10:30:00,81.21,81.55,81.05,81.55,22833.0,81.21,81.55,81.05,81.55,22833.0
2025-05-21 11:00:00,81.55,81.63,81.37,81.59,16885.0,81.55,81.63,81.37,81.59,16885.0
2025-05-21 11:30:00,81.62,82.21,81.59,81.9,118134.0,81.62,82.21,81.59,81.9,118134.0
2025-05-21 12:00:00,81.87,82.13,81.85,81.89,39271.0,81.87,82.13,81.85,81.89,39271.0
2025-05-21 12:30:00,81.88,81.94,81.5,81.5,45913.0,81.88,81.94,81.5,81.5,45913.0
2025-05-21 13:00:00,81.55,81.64,80.1,80.12,36001.0,81.55,81.64,80.1,80.12,36001.0
2025-05-21 13:30:00,80.01,80.71,79.91,80.33,25630.0,80.01,80.71,79.91,80.33,25630.0
2025-05-21 14:00:00,80.35,80.37,79.94,80.2,80927.0,80.35,80.37,79.94,80.2,80927.0
2025-05-21 14:30:00,80.18,80.65,80.16,80.16,37062.0,80.18,80.65,80.16,80.16,37062.0
2025-05-21 15:00:00,80.21,80.32,79.6,79.68,47019.0,80.21,80.32,79.6,79.68,47019.0
2025-05-21 15:30:00,79.73,80.19,79.73,79.89,186249.0,79.73,80.19,79.73,79.89,186249.0
2025-05-22 09:30:00,80.18,80.98,79.66,80.9,27604.0,80.18,80.98,79.66,80.9,27604.0
2025-05-22 10:00:00,80.96,81.25,80.48,80.68,48814.0,80.96,81.25,80.48,80.68,48814.0
2025-05-22 10:30:00,80.79,80.89,80.34,80.73,23272.0,80.79,80.89,80.34,80.73,23272.0
2025-05-22 11:00:00,80.78,81.25,80.73,80.85,37279.0,80.78,81.25,80.73,80.85,37279.0
2025-05-22 11:30:00,80.93,81.02,80.76,80.92,33979.0,80.93,81.02,80.76,80.92,33979.0
2025-05-22 12:00:00,80.92,81.08,80.79,80.81,18159.0,80.92,81.08,80.79,80.81,18159.0
2025-05-22 12:30:00,80.86,80.86,80.51,80.54,15579.0,80.86,80.86,80.51,80.54,15579.0
2025-05-22 13:00:00,80.54,80.86,80.48,80.73,16221.0,80.54,80.86,80.48,80.73,16221.0
2025-05-22 13:30:00,80.74,80.8,80.61,80.65,16214.0,80.74,80.8,80.61,80.65,16214.0
2025-05-22 14:00:00,80.66,80.79,80.57,80.6,23946.0,80.66,80.79,80.57,80.6,23946.0
2025-05-22 14:30:00,80.59,80.7,80.48,80.63,40709.0,80.59,80.7,80.48,80.63,40709.0
2025-05-22 15:00:00,80.61,80.83,80.6,80.81,37427.0,80.61,80.83,80.6,80.81,37427.0
2025-05-22 15:30:00,80.81,80.83,79.97,80.09,156131.0,80.81,80.83,79.97,80.09,156131.0
2025-05-23 09:30:00,78.01,79.57,77.14,79.27,31817.0,78.01,79.57,77.14,79.27,31817.0
2025-05-23 10:00:00,79.23,79.77,79.23,79.26,44244.0,79.23,79.77,79.23,79.26,44244.0
2025-05-23 10:30:00,79.32,79.74,79.26,79.27,18867.0,79.32,79.74,79.26,79.27,18867.0
2025-05-23 11:00:00,79.35,79.64,79.21,79.54,14334.0,79.35,79.64,79.21,79.54,14334.0
2025-05-23 11:30:00,79.58,79.6,79.23,79.24,14249.0,79.58,79.6,79.23,79.24,14249.0
2025-05-23 12:00:00,79.25,79.55,79.24,79.54,12163.0,79.25,79.55,79.24,79.54,12163.0
2025-05-23 12:30:00,79.54,79.8,79.38,79.6,13807.0,79.54,79.8,79.38,79.6,13807.0
2025-05-23 13:00:00,79.58,80.09,79.57,80.08,18263.0,79.58,80.09,79.57,80.08,18263.0
2025-05-23 13:30:00,80.06,80.12,79.91,80.09,6983.0,80.06,80.12,79.91,80.09,6983.0
2025-05-23 14:00:00,80.08,80.4,80.04,80.15,15135.0,80.08,80.4,80.04,80.15,15135.0
2025-05-23 14:30:00,80.16,80.33,80.1,80.25,12006.0,80.16,80.33,80.1,80.25,12006.0
2025-05-23 15:00:00,80.25,80.46,80.13,80.28,16578.0,80.25,80.46,80.13,80.28,16578.0
2025-05-23 15:30:00,80.22,80.53,80.21,80.21,77477.0,80.22,80.53,80.21,80.21,77477.0
2025-05-27 09:30:00,83.13,83.13,81.67,82.92,58184.0,83.13,83.13,81.67,82.92,58184.0
2025-05-27 10:00:00,82.92,83.49,82.92,83.25,85135.0,82.92,83.49,82.92,83.25,85135.0
2025-05-27 10:30:00,83.25,83.25,82.57,82.67,43542.0,83.25,83.25,82.57,82.67,43542.0
2025-05-27 11:00:00,82.7,82.98,82.7,82.89,31626.0,82.7,82.98,82.7,82.89,31626.0
2025-05-27 11:30:00,82.86,83.02,82.7,82.91,26434.0,82.86,83.02,82.7,82.91,26434.0
2025-05-27 12:00:00,82.92,82.96,82.59,82.77,39767.0,82.92,82.96,82.59,82.77,39767.0
2025-05-27 12:30:00,82.73,82.94,82.65,82.75,22201.0,82.73,82.94,82.65,82.75,22201.0
2025-05-27 13:00:00,82.73,83.02,82.73,82.92,38688.0,82.73,83.02,82.73,82.92,38688.0
2025-05-27 13:30:00,82.95,82.95,82.73,82.79,19408.0,82.95,82.95,82.73,82.79,19408.0
2025-05-27 14:00:00,82.78,82.81,82.43,82.48,36369.0,82.78,82.81,82.43,82.48,36369.0
2025-05-27 14:30:00,82.5,82.54,82.21,82.21,48006.0,82.5,82.54,82.21,82.21,48006.0
2025-05-27 15:00:00,82.2,82.33,82.03,82.24,59216.0,82.2,82.33,82.03,82.24,59216.0
2025-05-27 15:30:00,82.23,82.53,82.07,82.36,218110.0,82.23,82.53,82.07,82.36,218110.0
2025-05-28 09:30:00,82.65,83.05,82.31,82.52,44611.0,82.65,83.05,82.31,82.52,44611.0
2025-05-28 10:00:00,82.51,82.76,82.1,82.15,53275.0,82.51,82.76,82.1,82.15,53275.0
2025-05-28 10:30:00,82.1,82.2,81.86,82.0,27414.0,82.1,82.2,81.86,82.0,27414.0
2025-05-28 11:00:00,82.0,82.5,82.0,82.17,46284.0,82.0,82.5,82.0,82.17,46284.0
2025-05-28 11:30:00,82.16,82.3,82.05,82.07,29373.0,82.16,82.3,82.05,82.07,29373.0
2025-05-28 12:00:00,82.1,82.39,82.1,82.27,25922.0,82.1,82.39,82.1,82.27,25922.0
2025-05-28 12:30:00,82.29,82.54,82.26,82.44,26091.0,82.29,82.54,82.26,82.44,26091.0
2025-05-28 13:00:00,82.41,82.83,82.41,82.73,22452.0,82.41,82.83,82.41,82.73,22452.0
2025-05-28 13:30:00,82.73,82.88,82.7,82.83,24515.0,82.73,82.88,82.7,82.83,24515.0
2025-05-28 14:00:00,82.86,83.04,82.79,82.79,29335.0,82.86,83.04,82.79,82.79,29335.0
2025-05-28 14:30:00,82.78,82.9,82.45,82.65,41190.0,82.78,82.9,82.45,82.65,41190.0
2025-05-28 15:00:00,82.63,82.89,82.6,82.65,57309.0,82.63,82.89,82.6,82.65,57309.0
2025-05-28 15:30:00,82.61,82.69,82.3,82.64,216509.0,82.61,82.69,82.3,82.64,216509.0
2025-05-29 09:30:00,83.19,83.4,82.36,82.95,54768.0,83.19,83.4,82.36,82.95,54768.0
2025-05-29 10:00:00,82.97,83.29,81.88,82.11,45930.0,82.97,83.29,81.88,82.11,45930.0
2025-05-29 10:30:00,82.11,82.43,81.84,82.37,31746.0,82.11,82.43,81.84,82.37,31746.0
2025-05-29 11:00:00,82.36,82.46,82.12,82.37,47239.0,82.36,82.46,82.12,82.37,47239.0
2025-05-29 11:30:00,82.35,82.5,81.87,81.92,47862.0,82.35,82.5,81.87,81.92,47862.0
2025-05-29 12:00:00,81.92,82.24,81.78,82.18,31175.0,81.92,82.24,81.78,82.18,31175.0
2025-05-29 12:30:00,82.18,82.28,82.06,82.19,34429.0,82.18,82.28,82.06,82.19,34429.0
2025-05-29 13:00:00,82.19,82.33,81.86,81.9,18998.0,82.19,82.33,81.86,81.9,18998.0
2025-05-29 13:30:00,81.9,82.17,81.78,81.83,19502.0,81.9,82.17,81.78,81.83,19502.0
2025-05-29 14:00:00,81.82,82.03,81.53,81.57,28194.0,81.82,82.03,81.53,81.57,28194.0
2025-05-29 14:30:00,81.61,81.94,81.57,81.58,34072.0,81.61,81.94,81.57,81.58,34072.0
2025-05-29 15:00:00,81.58,81.82,81.44,81.69,75616.0,81.58,81.82,81.44,81.69,75616.0
2025-05-29 15:30:00,81.66,81.81,81.48,81.56,189189.0,81.66,81.81,81.48,81.56,189189.0
2025-05-30 09:30:00,80.14,80.67,78.45,78.56,99150.0,80.14,80.67,78.45,78.56,99150.0
2025-05-30 10:00:00,78.58,80.0,78.51,79.91,234048.0,78.58,80.0,78.51,79.91,234048.0
2025-05-30 10:30:00,79.91,80.14,79.52,79.87,68788.0,79.91,80.14,79.52,79.87,68788.0
2025-05-30 11:00:00,79.87,80.23,79.75,80.17,77310.0,79.87,80.23,79.75,80.17,77310.0
2025-05-30 11:30:00,80.17,80.22,79.45,79.58,73406.0,80.17,80.22,79.45,79.58,73406.0
2025-05-30 12:00:00,79.62,79.67,79.05,79.05,37349.0,79.62,79.67,79.05,79.05,37349.0
2025-05-30 12:30:00,79.05,79.11,78.66,78.91,24343.0,79.05,79.11,78.66,78.91,24343.0
2025-05-30 13:00:00,78.87,79.42,78.82,79.3,23477.0,78.87,79.42,78.82,79.3,23477.0
2025-05-30 13:30:00,79.3,79.55,79.28,79.41,21564.0,79.3,79.55,79.28,79.41,21564.0
2025-05-30 14:00:00,79.43,79.89,79.41,79.77,38852.0,79.43,79.89,79.41,79.77,38852.0
2025-05-30 14:30:00,79.81,79.88,79.68,79.79,44685.0,79.81,79.88,79.68,79.79,44685.0
2025-05-30 15:00:00,79.83,80.3,79.79,80.29,74277.0,79.83,80.3,79.79,80.29,74277.0
2025-05-30 15:30:00,80.29,80.29,79.85,80.07,410747.0,80.29,80.29,79.85,80.07,410747.0
2025-06-02 09:30:00,80.15,80.76,79.41,79.52,100305.0,80.15,80.76,79.41,79.52,100305.0
2025-06-02 10:00:00,79.49,80.07,79.27,80.03,68996.0,79.49,80.07,79.27,80.03,68996.0
2025-06-02 10:30:00,79.98,80.21,79.59,79.85,66817.0,79.98,80.21,79.59,79.85,66817.0
2025-06-02 11:00:00,79.85,80.26,79.63,80.15,82629.0,79.85,80.26,79.63,80.15,82629.0
2025-06-02 11:30:00,80.13,80.58,80.1,80.34,115559.0,80.13,80.58,80.1,80.34,115559.0
2025-06-02 12:00:00,80.36,80.45,80.17,80.39,90126.0,80.36,80.45,80.17,80.39,90126.0
2025-06-02 12:30:00,80.4,80.59,80.01,80.56,42739.0,80.4,80.59,80.01,80.56,42739.0
2025-06-02 13:00:00,80.58,80.67,80.49,80.64,47430.0,80.58,80.67,80.49,80.64,47430.0
2025-06-02 13:30:00,80.63,80.72,80.34,80.55,182521.0,80.63,80.72,80.34,80.55,182521.0
2025-06-02 14:00:00,80.53,80.89,80.38,80.8,264983.0,80.53,80.89,80.38,80.8,264983.0
2025-06-02 14:30:00,80.81,81.34,80.81,81.3,124937.0,80.81,81.34,80.81,81.3,124937.0
2025-06-02 15:00:00,81.3,81.49,81.12,81.46,60904.0,81.3,81.49,81.12,81.46,60904.0
2025-06-02 15:30:00,81.46,81.75,81.41,81.74,291622.0,81.46,81.75,81.41,81.74,291622.0
2025-06-03 09:30:00,82.42,82.47,81.05,81.73,168155.0,82.42,82.47,81.05,81.73,168155.0
2025-06-03 10:00:00,81.73,82.38,81.73,82.35,146516.0,81.73,82.38,81.73,82.35,146516.0
2025-06-03 10:30:00,82.33,82.45,81.97,82.33,146726.0,82.33,82.45,81.97,82.33,146726.0
2025-06-03 11:00:00,82.33,82.58,82.27,82.33,160197.0,82.33,82.58,82.27,82.33,160197.0
2025-06-03 11:30:00,82.34,82.67,82.29,82.63,110723.0,82.34,82.67,82.29,82.63,110723.0
2025-06-03 12:00:00,82.61,82.69,82.29,82.66,112195.0,82.61,82.69,82.29,82.66,112195.0
2025-06-03 12:30:00,82.65,82.88,82.55,82.86,83743.0,82.65,82.88,82.55,82.86,83743.0
2025-06-03 13:00:00,82.84,82.91,82.67,82.76,69328.0,82.84,82.91,82.67,82.76,69328.0
2025-06-03 13:30:00,82.78,83.24,82.69,83.03,88811.0,82.78,83.24,82.69,83.03,88811.0
2025-06-03 14:00:00,83.01,83.02,82.47,82.83,83301.0,83.01,83.02,82.47,82.83,83301.0
2025-06-03 14:30:00,82.83,83.18,82.8,83.11,81437.0,82.83,83.18,82.8,83.11,81437.0
2025-06-03 15:00:00,83.13,83.31,82.98,83.2,90461.0,83.13,83.31,82.98,83.2,90461.0
2025-06-03 15:30:00,83.19,83.34,82.88,83.25,311521.0,83.19,83.34,82.88,83.25,311521.0
2025-06-04 09:30:00,84.67,84.81,83.91,84.22,152052.0,84.67,84.81,83.91,84.22,152052.0
2025-06-04 10:00:00,84.15,84.91,83.24,84.91,225822.0,84.15,84.91,83.24,84.91,225822.0
2025-06-04 10:30:00,84.94,85.72,84.74,85.67,137691.0,84.94,85.72,84.74,85.67,137691.0
2025-06-04 11:00:00,85.66,86.21,85.38,85.38,282074.0,85.66,86.21,85.38,85.38,282074.0
2025-06-04 11:30:00,85.39,85.44,84.79,85.1,319407.0,85.39,85.44,84.79,85.1,319407.0
2025-06-04 12:00:00,85.09,85.15,84.57,84.94,97912.0,85.09,85.15,84.57,84.94,97912.0
2025-06-04 12:30:00,84.94,85.24,84.19,84.44,192720.0,84.94,85.24,84.19,84.44,192720.0
2025-06-04 13:00:00,84.44,85.15,84.44,85.07,94065.0,84.44,85.15,84.44,85.07,94065.0
2025-06-04 13:30:00,85.06,85.1,84.88,85.01,92110.0,85.06,85.1,84.88,85.01,92110.0
2025-06-04 14:00:00,85.01,85.12,84.76,84.82,60084.0,85.01,85.12,84.76,84.82,60084.0
2025-06-04 14:30:00,84.78,84.89,84.43,84.43,80024.0,84.78,84.89,84.43,84.43,80024.0
2025-06-04 15:00:00,84.43,84.84,84.4,84.71,131757.0,84.43,84.84,84.4,84.71,131757.0
2025-06-04 15:30:00,84.71,84.71,83.69,83.87,517525.0,84.71,84.71,83.69,83.87,517525.0
2025-06-05 09:30:00,76.85,79.51,71.53,71.78,1469655.0,76.85,79.51,71.53,71.78,1469655.0
2025-06-05 10:00:00,71.73,72.49,70.77,72.21,1223653.0,71.73,72.49,70.77,72.21,1223653.0
2025-06-05 10:30:00,72.22,74.28,71.97,74.22,927561.0,72.22,74.28,71.97,74.22,927561.0
2025-06-05 11:00:00,74.17,74.65,73.45,74.55,622770.0,74.17,74.65,73.45,74.55,622770.0
2025-06-05 11:30:00,74.55,74.69,73.33,74.5,256664.0,74.55,74.69,73.33,74.5,256664.0
2025-06-05 12:00:00,74.44,74.66,72.82,73.03,378650.0,74.44,74.66,72.82,73.03,378650.0
2025-06-05 12:30:00,73.04,73.4,71.93,71.98,373224.0,73.04,73.4,71.93,71.98,373224.0
2025-06-05 13:00:00,71.98,73.05,71.92,72.9,306359.0,71.98,73.05,71.92,72.9,306359.0
2025-06-05 13:30:00,72.91,73.03,72.41,72.48,215018.0,72.91,73.03,72.41,72.48,215018.0
2025-06-05 14:00:00,72.53,72.83,72.05,72.74,236717.0,72.53,72.83,72.05,72.74,236717.0
2025-06-05 14:30:00,72.74,73.21,72.08,72.17,329452.0,72.74,73.21,72.08,72.17,329452.0
2025-06-05 15:00:00,72.17,72.7,71.87,72.42,339102.0,72.17,72.7,71.87,72.42,339102.0
2025-06-05 15:30:00,72.4,73.15,72.12,73.01,1242978.0,72.4,73.15,72.12,73.01,1242978.0
2025-06-06 09:30:00,73.88,74.44,72.25,72.41,271116.0,73.88,74.44,72.25,72.41,271116.0
2025-06-06 10:00:00,72.41,72.6,71.75,72.08,211791.0,72.41,72.6,71.75,72.08,211791.0
2025-06-06 10:30:00,72.11,73.19,72.11,73.16,112841.0,72.11,73.19,72.11,73.16,112841.0
2025-06-06 11:00:00,73.2,73.41,72.59,72.8,147167.0,73.2,73.41,72.59,72.8,147167.0
2025-06-06 11:30:00,72.82,73.2,72.81,73.13,92587.0,72.82,73.2,72.81,73.13,92587.0
2025-06-06 12:00:00,73.11,73.18,72.78,72.83,78751.0,73.11,73.18,72.78,72.83,78751.0
2025-06-06 12:30:00,72.84,72.87,72.28,72.45,110522.0,72.84,72.87,72.28,72.45,110522.0
2025-06-06 13:00:00,72.47,72.57,72.22,72.4,45622.0,72.47,72.57,72.22,72.4,45622.0
2025-06-06 13:30:00,72.4,72.51,72.32,72.39,70227.0,72.4,72.51,72.32,72.39,70227.0
2025-06-06 14:00:00,72.39,72.53,72.35,72.42,86496.0,72.39,72.53,72.35,72.42,86496.0
2025-06-06 14:30:00,72.46,72.73,72.33,72.71,66247.0,72.46,72.73,72.33,72.71,66247.0
2025-06-06 15:00:00,72.7,73.35,72.68,73.12,95896.0,72.7,73.35,72.68,73.12,95896.0
2025-06-06 15:30:00,73.14,73.26,72.67,72.71,528494.0,73.14,73.26,72.67,72.71,528494.0
2025-06-09 09:30:00,73.03,73.28,71.7,72.95,132549.0,73.03,73.28,71.7,72.95,132549.0
2025-06-09 10:00:00,72.97,74.29,72.82,73.95,145283.0,72.97,74.29,72.82,73.95,145283.0
2025-06-09 10:30:00,73.98,74.13,73.4,74.01,114714.0,73.98,74.13,73.4,74.01,114714.0
2025-06-09 11:00:00,74.04,74.62,74.04,74.23,124114.0,74.04,74.62,74.04,74.23,124114.0
2025-06-09 11:30:00,74.26,74.3,73.73,73.84,97526.0,74.26,74.3,73.73,73.84,97526.0
2025-06-09 12:00:00,73.87,73.93,73.66,73.88,43958.0,73.87,73.93,73.66,73.88,43958.0
2025-06-09 12:30:00,73.89,74.08,73.8,73.9,49452.0,73.89,74.08,73.8,73.9,49452.0
2025-06-09 13:00:00,73.89,73.89,73.34,73.45,110882.0,73.89,73.89,73.34,73.45,110882.0
2025-06-09 13:30:00,73.45,73.55,73.13,73.33,60688.0,73.45,73.55,73.13,73.33,60688.0
2025-06-09 14:00:00,73.33,73.52,73.16,73.42,70936.0,73.33,73.52,73.16,73.42,70936.0
2025-06-09 14:30:00,73.45,73.57,73.38,73.49,69618.0,73.45,73.57,73.38,73.49,69618.0
2025-06-09 15:00:00,73.49,73.59,73.42,73.47,63008.0,73.49,73.59,73.42,73.47,63008.0
2025-06-09 15:30:00,73.47,73.5,72.38,72.43,539835.0,73.47,73.5,72.38,72.43,539835.0
2025-06-10 09:30:00,72.73,73.1,72.07,72.37,102025.0,72.73,73.1,72.07,72.37,102025.0
2025-06-10 10:00:00,72.41,72.52,71.91,72.03,88893.0,72.41,72.52,71.91,72.03,88893.0
2025-06-10 10:30:00,71.98,71.99,71.23,71.23,87954.0,71.98,71.99,71.23,71.23,87954.0
2025-06-10 11:00:00,71.21,71.8,71.2,71.76,82151.0,71.21,71.8,71.2,71.76,82151.0
2025-06-10 11:30:00,71.76,71.81,71.1,71.6,157463.0,71.76,71.81,71.1,71.6,157463.0
2025-06-10 12:00:00,71.58,71.75,71.34,71.43,35447.0,71.58,71.75,71.34,71.43,35447.0
2025-06-10 12:30:00,71.42,71.52,71.05,71.39,63638.0,71.42,71.52,71.05,71.39,63638.0
2025-06-10 13:00:00,71.37,71.52,70.9,70.93,68325.0,71.37,71.52,70.9,70.93,68325.0
2025-06-10 13:30:00,70.99,71.19,70.88,70.98,219797.0,70.99,71.19,70.88,70.98,219797.0
2025-06-10 14:00:00,70.98,71.99,70.85,71.84,223785.0,70.98,71.99,70.85,71.84,223785.0
2025-06-10 14:30:00,71.84,72.14,71.62,72.02,158399.0,71.84,72.14,71.62,72.02,158399.0
2025-06-10 15:00:00,72.0,72.5,71.96,72.5,240409.0,72.0,72.5,71.96,72.5,240409.0
2025-06-10 15:30:00,72.47,72.65,71.86,72.46,625785.0,72.47,72.65,71.86,72.46,625785.0
2025-06-11 09:30:00,72.95,73.25,71.79,72.0,79616.0,72.95,73.25,71.79,72.0,79616.0
2025-06-11 10:00:00,72.0,72.34,71.9,72.11,60902.0,72.0,72.34,71.9,72.11,60902.0
2025-06-11 10:30:00,72.09,72.39,72.04,72.38,52860.0,72.09,72.39,72.04,72.38,52860.0
2025-06-11 11:00:00,72.42,72.61,72.14,72.34,60340.0,72.42,72.61,72.14,72.34,60340.0
2025-06-11 11:30:00,72.34,72.67,72.23,72.64,59243.0,72.34,72.67,72.23,72.64,59243.0
2025-06-11 12:00:00,72.61,72.7,72.08,72.41,98998.0,72.61,72.7,72.08,72.41,98998.0
2025-06-11 12:30:00,72.39,72.41,72.04,72.15,67202.0,72.39,72.41,72.04,72.15,67202.0
2025-06-11 13:00:00,72.15,72.57,72.14,72.37,67057.0,72.15,72.57,72.14,72.37,67057.0
2025-06-11 13:30:00,72.37,72.46,72.2,72.2,62458.0,72.37,72.46,72.2,72.2,62458.0
2025-06-11 14:00:00,72.2,72.25,71.58,71.71,85591.0,72.2,72.25,71.58,71.71,85591.0
2025-06-11 14:30:00,71.69,71.94,71.56,71.61,66996.0,71.69,71.94,71.56,71.61,66996.0
2025-06-11 15:00:00,71.63,72.04,71.52,71.95,146405.0,71.63,72.04,71.52,71.95,146405.0
2025-06-11 15:30:00,71.98,72.49,71.96,72.23,583536.0,71.98,72.49,71.96,72.23,583536.0
2025-06-12 09:30:00,71.52,72.7,71.52,72.42,52367.0,71.52,72.7,71.52,72.42,52367.0
2025-06-12 10:00:00,72.46,72.83,72.39,72.71,44962.0,72.46,72.83,72.39,72.71,44962.0
2025-06-12 10:30:00,72.77,73.1,72.75,72.91,47310.0,72.77,73.1,72.75,72.91,47310.0
2025-06-12 11:00:00,72.9,73.1,72.77,72.95,44402.0,72.9,73.1,72.77,72.95,44402.0
2025-06-12 11:30:00,72.94,73.22,72.7,73.16,55364.0,72.94,73.22,72.7,73.16,55364.0
2025-06-12 12:00:00,73.16,73.52,73.15,73.42,77427.0,73.16,73.52,73.15,73.42,77427.0
2025-06-12 12:30:00,73.4,73.48,73.19,73.28,68570.0,73.4,73.48,73.19,73.28,68570.0
2025-06-12 13:00:00,73.3,73.88,73.26,73.39,54139.0,73.3,73.88,73.26,73.39,54139.0
2025-06-12 13:30:00,73.39,73.52,73.33,73.34,39693.0,73.39,73.52,73.33,73.34,39693.0
2025-06-12 14:00:00,73.36,73.48,73.29,73.4,40670.0,73.36,73.48,73.29,73.4,40670.0
2025-06-12 14:30:00,73.39,73.83,73.37,73.82,150996.0,73.39,73.83,73.37,73.82,150996.0
2025-06-12 15:00:00,73.84,74.08,73.73,73.9,97216.0,73.84,74.08,73.73,73.9,97216.0
2025-06-12 15:30:00,73.9,74.2,73.82,74.11,386671.0,73.9,74.2,73.82,74.11,386671.0
2025-06-13 09:30:00,72.72,73.67,72.69,72.75,63692.0,72.72,73.67,72.69,72.75,63692.0
2025-06-13 10:00:00,72.82,73.04,71.98,71.98,63778.0,72.82,73.04,71.98,71.98,63778.0
2025-06-13 10:30:00,72.05,72.82,72.0,72.65,55459.0,72.05,72.82,72.0,72.65,55459.0
2025-06-13 11:00:00,72.68,73.24,72.66,73.11,51470.0,72.68,73.24,72.66,73.11,51470.0
2025-06-13 11:30:00,73.11,73.13,72.82,73.01,30728.0,73.11,73.13,72.82,73.01,30728.0
2025-06-13 12:00:00,73.0,73.26,72.94,73.12,24954.0,73.0,73.26,72.94,73.12,24954.0
2025-06-13 12:30:00,73.12,73.17,72.86,72.98,25622.0,73.12,73.17,72.86,72.98,25622.0
2025-06-13 13:00:00,72.97,72.99,72.43,72.54,34800.0,72.97,72.99,72.43,72.54,34800.0
2025-06-13 13:30:00,72.54,72.69,72.41,72.69,44614.0,72.54,72.69,72.41,72.69,44614.0
2025-06-13 14:00:00,72.7,72.75,71.91,71.98,40968.0,72.7,72.75,71.91,71.98,40968.0
2025-06-13 14:30:00,71.98,72.28,71.72,72.28,45875.0,71.98,72.28,71.72,72.28,45875.0
2025-06-13 15:00:00,72.25,72.4,71.99,72.0,147100.0,72.25,72.4,71.99,72.0,147100.0
2025-06-13 15:30:00,72.02,72.35,71.92,72.17,337987.0,72.02,72.35,71.92,72.17,337987.0
2025-06-16 09:30:00,72.6,73.88,72.55,73.83,71805.0,72.6,73.88,72.55,73.83,71805.0
2025-06-16 10:00:00,73.9,74.47,73.78,74.47,62166.0,73.9,74.47,73.78,74.47,62166.0
2025-06-16 10:30:00,74.48,74.7,74.31,74.65,64211.0,74.48,74.7,74.31,74.65,64211.0
2025-06-16 11:00:00,74.67,74.93,74.31,74.37,73798.0,74.67,74.93,74.31,74.37,73798.0
2025-06-16 11:30:00,74.39,74.57,74.16,74.26,64522.0,74.39,74.57,74.16,74.26,64522.0
2025-06-16 12:00:00,74.28,74.68,74.06,74.53,70559.0,74.28,74.68,74.06,74.53,70559.0
2025-06-16 12:30:00,74.51,74.66,74.44,74.58,46625.0,74.51,74.66,74.44,74.58,46625.0
2025-06-16 13:00:00,74.59,74.66,74.45,74.63,37751.0,74.59,74.66,74.45,74.63,37751.0
2025-06-16 13:30:00,74.65,74.75,74.38,74.4,51897.0,74.65,74.75,74.38,74.4,51897.0
2025-06-16 14:00:00,74.4,74.48,74.12,74.13,41232.0,74.4,74.48,74.12,74.13,41232.0
2025-06-16 14:30:00,74.14,74.43,74.13,74.41,80248.0,74.14,74.43,74.13,74.41,80248.0
2025-06-16 15:00:00,74.4,74.46,74.01,74.07,87288.0,74.4,74.46,74.01,74.07,87288.0
2025-06-16 15:30:00,74.08,74.08,73.61,73.77,216077.0,74.08,74.08,73.61,73.77,216077.0
2025-06-17 09:30:00,73.02,74.17,72.96,74.17,50989.0,73.02,74.17,72.96,74.17,50989.0
2025-06-17 10:00:00,74.1,74.55,73.87,73.93,32908.0,74.1,74.55,73.87,73.93,32908.0
2025-06-17 10:30:00,73.93,74.03,73.42,73.5,46001.0,73.93,74.03,73.42,73.5,46001.0
2025-06-17 11:00:00,73.53,73.75,73.47,73.65,131582.0,73.53,73.75,73.47,73.65,131582.0
2025-06-17 11:30:00,73.64,73.73,73.46,73.53,25425.0,73.64,73.73,73.46,73.53,25425.0
2025-06-17 12:00:00,73.56,73.63,73.33,73.49,27293.0,73.56,73.63,73.33,73.49,27293.0
2025-06-17 12:30:00,73.52,73.58,73.08,73.09,32612.0,73.52,73.58,73.08,73.09,32612.0
2025-06-17 13:00:00,73.12,73.52,73.04,73.26,26452.0,73.12,73.52,73.04,73.26,26452.0
2025-06-17 13:30:00,73.18,73.49,73.13,73.21,31940.0,73.18,73.49,73.13,73.21,31940.0
2025-06-17 14:00:00,73.16,73.26,73.0,73.12,39179.0,73.16,73.26,73.0,73.12,39179.0
2025-06-17 14:30:00,73.15,73.49,73.08,73.49,25147.0,73.15,73.49,73.08,73.49,25147.0
2025-06-17 15:00:00,73.45,73.7,73.45,73.7,80055.0,73.45,73.7,73.45,73.7,80055.0
2025-06-17 15:30:00,73.7,73.72,73.41,73.44,189286.0,73.7,73.72,73.41,73.44,189286.0
2025-06-18 09:30:00,74.14,74.75,73.73,74.13,48588.0,74.14,74.75,73.73,74.13,48588.0
2025-06-18 10:00:00,74.04,74.4,73.56,74.24,33222.0,74.04,74.4,73.56,74.24,33222.0
2025-06-18 10:30:00,74.29,74.39,73.85,74.03,46893.0,74.29,74.39,73.85,74.03,46893.0
2025-06-18 11:00:00,73.98,74.17,73.58,73.58,28067.0,73.98,74.17,73.58,73.58,28067.0
2025-06-18 11:30:00,73.62,73.8,73.39,73.7,30778.0,73.62,73.8,73.39,73.7,30778.0
2025-06-18 12:00:00,73.71,73.98,73.63,73.84,30214.0,73.71,73.98,73.63,73.84,30214.0
2025-06-18 12:30:00,73.85,74.01,73.48,73.81,36387.0,73.85,74.01,73.48,73.81,36387.0
2025-06-18 13:00:00,73.81,74.16,73.81,73.89,32851.0,73.81,74.16,73.81,73.89,32851.0
2025-06-18 13:30:00,73.85,73.96,73.62,73.84,22857.0,73.85,73.96,73.62,73.84,22857.0
2025-06-18 14:00:00,73.86,74.27,73.73,73.94,41170.0,73.86,74.27,73.73,73.94,41170.0
2025-06-18 14:30:00,73.95,74.32,73.28,73.38,46196.0,73.95,74.32,73.28,73.38,46196.0
2025-06-18 15:00:00,73.38,73.94,73.23,73.42,50517.0,73.38,73.94,73.23,73.42,50517.0
2025-06-18 15:30:00,73.38,73.92,73.38,73.83,245236.0,73.38,73.92,73.38,73.83,245236.0
2025-06-20 09:30:00,74.43,75.0,73.96,74.31,180172.0,74.43,75.0,73.96,74.31,180172.0
2025-06-20 10:00:00,74.28,74.71,74.18,74.69,134232.0,74.28,74.71,74.18,74.69,134232.0
2025-06-20 10:30:00,74.75,74.89,74.13,74.28,152520.0,74.75,74.89,74.13,74.28,152520.0
2025-06-20 11:00:00,74.29,75.16,74.09,75.13,88123.0,74.29,75.16,74.09,75.13,88123.0
2025-06-20 11:30:00,75.14,75.56,75.06,75.3,68880.0,75.14,75.56,75.06,75.3,68880.0
2025-06-20 12:00:00,75.25,75.4,74.99,75.02,44624.0,75.25,75.4,74.99,75.02,44624.0
2025-06-20 12:30:00,74.99,75.15,74.72,75.01,30902.0,74.99,75.15,74.72,75.01,30902.0
2025-06-20 13:00:00,74.98,75.17,74.54,74.54,40515.0,74.98,75.17,74.54,74.54,40515.0
2025-06-20 13:30:00,74.53,74.66,74.4,74.58,72270.0,74.53,74.66,74.4,74.58,72270.0
2025-06-20 14:00:00,74.55,74.62,74.39,74.45,30211.0,74.55,74.62,74.39,74.45,30211.0
2025-06-20 14:30:00,74.47,74.55,74.27,74.46,67437.0,74.47,74.55,74.27,74.46,67437.0
2025-06-20 15:00:00,74.43,74.62,74.4,74.56,145347.0,74.43,74.62,74.4,74.56,145347.0
2025-06-20 15:30:00,74.58,74.68,74.33,74.57,358399.0,74.58,74.68,74.33,74.57,358399.0